1580774400000|2020-02-04 00:00:00|30521|30471|30518.9|30468.9|30536.4|30473.8|30507.9|30456.4|3623
1580778000000|2020-02-04 01:00:00|30517.7|30467.7|30523.8|30473.8|30528|30493.2|30494.8|30455.2|4629
1580781600000|2020-02-04 02:00:00|30523.9|30473.9|30519.7|30469.7|30539.5|30504.4|30504|30467.7|4352
1580785200000|2020-02-04 03:00:00|30519.8|30469.8|30507.2|30457.2|30528.8|30494.7|30488.2|30452.7|7071
1580788800000|2020-02-04 04:00:00|30505.7|30455.7|30498.9|30448.9|30508.4|30473|30480.9|30444.8|6218
1580792400000|2020-02-04 05:00:00|30499.7|30449.7|30505.3|30455.3|30514.6|30477.9|30479.6|30441.2|6389
1580796000000|2020-02-04 06:00:00|30505.6|30455.6|30488.8|30468.8|30507.6|30472.9|30472.4|30437.4|6046
1580799600000|2020-02-04 07:00:00|30488.6|30468.6|30506.3|30486.3|30516.3|30496.3|30478.5|30442.2|6049
1580803200000|2020-02-04 08:00:00|30507|30487|30436.6|30416.6|30508.2|30488.2|30428.4|30408.4|7714
1580806800000|2020-02-04 09:00:00|30436.2|30416.2|30434.3|30414.3|30487.9|30451.8|30420.1|30400.1|7263
1580810400000|2020-02-04 10:00:00|30434.1|30414.1|30434.7|30414.7|30460.9|30440.9|30430.7|30410.7|6063
1580814000000|2020-02-04 11:00:00|30434.9|30414.9|30452|30432|30461.7|30441.7|30401.5|30381.5|5581
1580817600000|2020-02-04 12:00:00|30452.3|30432.3|30474.3|30454.3|30495.3|30475.3|30451.4|30431.4|5889
1580821200000|2020-02-04 13:00:00|30474.8|30454.8|30453.5|30433.5|30476.7|30456.7|30427.5|30407.5|6560
1580824800000|2020-02-04 14:00:00|30454.4|30434.4|30424.1|30404.1|30473|30453|30423.4|30403.4|7092
1580828400000|2020-02-04 15:00:00|30424|30404|30481.2|30461.2|30508.5|30488.5|30414.7|30394.7|7812
1580832000000|2020-02-04 16:00:00|30481|30461|30435.3|30415.3|30489.2|30469.2|30435.2|30415.2|6446
1580835600000|2020-02-04 17:00:00|30435.6|30415.6|30458.4|30438.4|30460.9|30440.9|30423.8|30403.8|5238
1580839200000|2020-02-04 18:00:00|30458.5|30438.5|30447|30427|30460|30440|30435.7|30415.7|3634
1580842800000|2020-02-04 19:00:00|30446.9|30426.9|30444.6|30424.6|30449.8|30429.8|30437.1|30417.1|3268
1580846400000|2020-02-04 20:00:00|30444.3|30424.3|30435.5|30415.5|30451.3|30427.8|30433.6|30401.3|4182
1580850000000|2020-02-04 21:00:00|30435.7|30415.7|30431.8|30381.8|30442|30418.1|30409.3|30370.9|3735
1580853600000|2020-02-04 22:00:00|30431|30381|30433.3|30383.3|30443|30392.8|30421.7|30368.6|3863
1580857200000|2020-02-04 23:00:00|30434|30384|30430.6|30380.6|30440.4|30405.1|30414|30378.4|2690
1580860800000|2020-02-05 00:00:00|30431.5|30381.5|30445.8|30395.8|30448.9|30407.2|30418|30380.9|4239
1580864400000|2020-02-05 01:00:00|30445.5|30395.5|30449.2|30399.2|30454.3|30413.5|30433.5|30392.5|6233
1580868000000|2020-02-05 02:00:00|30450.2|30400.2|30477.4|30427.4|30479.4|30443|30447.3|30397.3|6388
1580871600000|2020-02-05 03:00:00|30475.1|30425.1|30475.6|30425.6|30479.6|30443.5|30455.9|30418.3|5375
1580875200000|2020-02-05 04:00:00|30474.8|30424.8|30474.3|30424.3|30480.1|30442.7|30455.8|30420.8|4748
1580878800000|2020-02-05 05:00:00|30474.4|30424.4|30465.4|30415.4|30478.2|30435|30451.4|30414.2|6111
1580882400000|2020-02-05 06:00:00|30450.2|30430.2|30474.6|30424.6|30481.8|30446|30449.3|30413.9|4113
1580886000000|2020-02-05 07:00:00|30474.7|30424.7|30506.4|30456.4|30507.4|30467.7|30448.2|30415.6|5440
1580889600000|2020-02-05 08:00:00|30504.1|30454.1|30465.9|30445.9|30506.4|30470|30441.6|30421.6|7930
1580893200000|2020-02-05 09:00:00|30465.7|30445.7|30460.8|30440.8|30475.1|30455.1|30425.3|30405.3|8463
1580896800000|2020-02-05 10:00:00|30460.5|30440.5|30500.4|30480.4|30504.8|30484.8|30453.4|30433.4|6582
1580900400000|2020-02-05 11:00:00|30500.6|30480.6|30482.6|30462.6|30519.1|30499.1|30481.3|30461.3|6834
1580904000000|2020-02-05 12:00:00|30480.8|30460.8|30477.2|30457.2|30492.5|30472.5|30467.5|30447.5|5309
1580907600000|2020-02-05 13:00:00|30477.1|30457.1|30503.9|30483.9|30509.8|30489.8|30467|30434.6|7444
1580911200000|2020-02-05 14:00:00|30503.4|30483.4|30549|30499|30565|30532.4|30495.1|30475.1|7859
1580914800000|2020-02-05 15:00:00|30548.9|30498.9|30567.9|30547.9|30586.2|30566.2|30531.7|30498.5|8865
1580918400000|2020-02-05 16:00:00|30569|30549|30628.3|30608.3|30683.5|30649.7|30566.9|30546.9|6504
1580922000000|2020-02-05 17:00:00|30628.2|30608.2|30645.1|30625.1|30648.1|30628.1|30623.5|30603.5|4913
1580925600000|2020-02-05 18:00:00|30644.5|30624.5|30630.3|30610.3|30650.4|30630.4|30626.2|30606.2|4371
1580929200000|2020-02-05 19:00:00|30630.2|30610.2|30635|30615|30639.7|30619.7|30627.7|30607.7|4947
1580932800000|2020-02-05 20:00:00|30634.3|30614.3|30667.4|30617.4|30671|30634.1|30625.5|30601.1|4524
1580936400000|2020-02-05 21:00:00|30667.3|30617.3|30654|30604|30668.3|30634.4|30639.5|30596.2|3642
1580940000000|2020-02-05 22:00:00|30650.6|30600.6|30645.8|30595.8|30669.1|30606.8|30634|30574|3280
1580943600000|2020-02-05 23:00:00|30646.3|30596.3|30653.3|30603.3|30658.7|30621.3|30628|30590.2|4593
1580947200000|2020-02-06 00:00:00|30652.9|30602.9|30663|30613|30665|30627.9|30634|30599.7|6528
1580950800000|2020-02-06 01:00:00|30663.2|30613.2|30661.6|30611.6|30672.1|30634.5|30640.9|30605.1|5994
1580954400000|2020-02-06 02:00:00|30661.5|30611.5|30662.8|30612.8|30667.1|30631.5|30642.8|30608.4|4204
1580958000000|2020-02-06 03:00:00|30662.7|30612.7|30664.1|30614.1|30671|30628.6|30642.3|30608.8|4882
1580961600000|2020-02-06 04:00:00|30664.8|30614.8|30667.5|30617.5|30673.5|30638.1|30646.3|30608.2|5225
1580965200000|2020-02-06 05:00:00|30667.2|30617.2|30649.7|30599.7|30669.9|30634|30633.8|30599.2|3977
1580968800000|2020-02-06 06:00:00|30649.6|30599.6|30634.8|30584.8|30658.3|30626.3|30623.9|30582.7|3541
1580972400000|2020-02-06 07:00:00|30636.1|30586.1|30654.5|30604.5|30661.5|30611.5|30590.3|30565.3|5472
1580976000000|2020-02-06 08:00:00|30654.8|30604.8|30696.7|30676.7|30706.7|30686.7|30610.1|30590.1|7071
1580979600000|2020-02-06 09:00:00|30696.6|30676.6|30655.9|30635.9|30697.4|30677|30632.5|30612.5|6710
1580983200000|2020-02-06 10:00:00|30655.8|30635.8|30627.7|30607.7|30659.5|30639.5|30622.7|30602.7|5210
1580986800000|2020-02-06 11:00:00|30627.9|30607.9|30621|30601|30639|30619|30608.6|30588.6|5139
1580990400000|2020-02-06 12:00:00|30620.6|30600.6|30613.9|30593.9|30639|30611.6|30606.4|30586.4|4591
1580994000000|2020-02-06 13:00:00|30614.2|30594.2|30614.6|30594.6|30628.5|30608.5|30606.5|30573.7|5730
1580997600000|2020-02-06 14:00:00|30614.3|30594.3|30699.1|30679.1|30699.3|30679.3|30608.5|30588.5|6225
1581001200000|2020-02-06 15:00:00|30698.8|30678.8|30787.4|30767.4|30835.8|30815.8|30688.8|30668.8|8458
1581004800000|2020-02-06 16:00:00|30787.1|30767.1|30792.5|30772.5|30802.7|30782.7|30764.3|30744.3|6899
1581008400000|2020-02-06 17:00:00|30792.8|30772.8|30806.1|30786.1|30808.3|30788.3|30785.5|30765.5|4610
1581012000000|2020-02-06 18:00:00|30805.8|30785.8|30804.5|30784.5|30813.1|30793.1|30792.5|30772.5|3338
1581015600000|2020-02-06 19:00:00|30805.7|30785.7|30795.2|30775.2|30810.8|30790.8|30793|30773|3307
1581019200000|2020-02-06 20:00:00|30795.3|30775.3|30799.4|30779.4|30806.7|30786.7|30777.9|30757.9|3942
1581022800000|2020-02-06 21:00:00|30799.6|30779.6|30797.2|30742.7|30820.4|30780.8|30791.1|30741.7|2983
1581026400000|2020-02-06 22:00:00|30796.4|30743.5|30800.3|30743.6|30818.4|30753|30788|30720.3|3292
1581030000000|2020-02-06 23:00:00|30800.2|30743.9|30793|30743|30804.2|30753.9|30791|30739.2|1957
1581033600000|2020-02-07 00:00:00|30801|30734.2|30797.8|30745.6|30810.8|30760.2|30791|30734.2|3331
1581037200000|2020-02-07 01:00:00|30797.9|30742.9|30794|30744|30804|30760.7|30780.7|30738|6435
1581040800000|2020-02-07 02:00:00|30792.8|30742.8|30787.3|30737.3|30799.8|30758.9|30775.1|30737.3|5323
1581044400000|2020-02-07 03:00:00|30789.7|30739.7|30794.7|30744.7|30801.7|30763.7|30771|30735.3|4508
1581048000000|2020-02-07 04:00:00|30794.5|30744.5|30796.1|30746.1|30809.3|30769.4|30779|30741.5|4134
1581051600000|2020-02-07 05:00:00|30796.4|30746.4|30797.4|30747.4|30802.5|30764.4|30776.5|30740.3|3497
1581055200000|2020-02-07 06:00:00|30797.1|30747.1|30803.1|30753.1|30815.6|30780.6|30778.5|30743.3|4882
1581058800000|2020-02-07 07:00:00|30802.6|30752.6|30861.3|30841.3|30870.2|30842|30786.6|30751|7247
1581062400000|2020-02-07 08:00:00|30859.6|30839.6|30932.8|30912.8|30962.7|30917.5|30841.3|30821.3|6973
1581066000000|2020-02-07 09:00:00|30932.4|30912.4|30944.9|30924.9|30966.8|30933.3|30917.3|30897.3|6903
1581069600000|2020-02-07 10:00:00|30945.1|30925.1|30942.2|30922.2|30978.7|30958.7|30935.6|30915.6|6902
1581073200000|2020-02-07 11:00:00|30942.5|30922.5|30943.2|30923.2|30953.5|30933.5|30922.2|30902.2|5059
1581076800000|2020-02-07 12:00:00|30943.1|30923.1|30846.4|30826.4|30947.8|30927.8|30845.8|30825.8|5690
1581080400000|2020-02-07 13:00:00|30846.6|30826.6|30906.1|30886.1|30923|30897.2|30831.6|30807.6|8275
1581084000000|2020-02-07 14:00:00|30904.4|30884.4|30907.5|30887.5|30942.6|30922.6|30879.8|30859.8|8627
1581087600000|2020-02-07 15:00:00|30908.3|30888.3|30877.4|30857.4|30935.7|30915.7|30852.3|30832.3|9042
1581091200000|2020-02-07 16:00:00|30877|30857|30889.3|30869.3|30911.9|30891.9|30873.2|30853.2|7573
1581094800000|2020-02-07 17:00:00|30888.8|30868.8|30943.4|30923.4|30944.9|30924.9|30887.1|30867.1|4715
1581098400000|2020-02-07 18:00:00|30945.3|30925.3|30943.9|30923.9|30947.4|30927.4|30927.8|30907.8|3976
1581102000000|2020-02-07 19:00:00|30944.1|30924.1|30935.5|30915.5|30944.8|30924.8|30930.7|30910.7|4153
1581105600000|2020-02-07 20:00:00|30937.1|30917.1|30903.6|30883.6|30955.7|30923.1|30902.2|30868.9|4393
1581109200000|2020-02-07 21:00:00|30903.7|30883.7|30911.1|30861.1|30945.1|30890.5|30895.1|30829.3|3550
1581282000000|2020-02-09 21:00:00|30976.6|30869.2|30978.9|30881.5|31026|30881.5|30970.8|30837|164
1581285600000|2020-02-09 22:00:00|30980.6|30886.3|30960.5|30896.9|31007|30910.6|30953.9|30874|1465
1581289200000|2020-02-09 23:00:00|30953.6|30901.4|30942|30877.1|30971.2|30910.2|30924.9|30868|4525
1581292800000|2020-02-10 00:00:00|30930|30880|30911.1|30861.1|30955.1|30890.6|30892.6|30856.5|5617
1581296400000|2020-02-10 01:00:00|30909|30859|30912|30862|30917|30879.7|30884.7|30853.2|4237
1581300000000|2020-02-10 02:00:00|30912.5|30862.5|30898.2|30848.2|30916.2|30878.1|30884.5|30847.3|6537
1581303600000|2020-02-10 03:00:00|30899.4|30849.4|30907.8|30857.8|30922.4|30878.7|30883|30846.9|4756
1581307200000|2020-02-10 04:00:00|30907.7|30857.7|30895.5|30845.5|30909.8|30874.7|30878.8|30843|3564
1581310800000|2020-02-10 05:00:00|30895.3|30845.3|30900|30850|30904|30868.1|30875.9|30843.1|3549
1581314400000|2020-02-10 06:00:00|30898.7|30848.7|30907.5|30857.5|30909.2|30871.7|30865.6|30831.2|4348
1581318000000|2020-02-10 07:00:00|30907.2|30857.2|30892.2|30872.2|30914.6|30877.5|30870.6|30832.8|6661
1581321600000|2020-02-10 08:00:00|30891.4|30871.4|30863.1|30843.1|30904.5|30884.5|30861.4|30836.3|6986
1581325200000|2020-02-10 09:00:00|30861.9|30841.9|30885.4|30865.4|30895.6|30875.6|30861.6|30841.6|5830
1581328800000|2020-02-10 10:00:00|30885.8|30865.8|30861.9|30841.9|30888.3|30868.3|30849.2|30829.2|5343
1581332400000|2020-02-10 11:00:00|30862|30842|30845.1|30825.1|30872.5|30852.5|30838.7|30818.7|5191
1581336000000|2020-02-10 12:00:00|30845.2|30825.2|30825.8|30805.8|30851.8|30831.8|30808.4|30788.4|5111
1581339600000|2020-02-10 13:00:00|30826.1|30806.1|30903.5|30883.5|30910.7|30890.7|30815.5|30795.5|6035
1581343200000|2020-02-10 14:00:00|30900.8|30880.8|30913.6|30893.6|30918.7|30898.7|30861.2|30841.2|7296
1581346800000|2020-02-10 15:00:00|30913.7|30893.7|30951.8|30931.8|30972.2|30952.2|30884|30864|6643
1581350400000|2020-02-10 16:00:00|30951.9|30931.9|30981.6|30961.6|30999|30979|30948.8|30928.8|5662
1581354000000|2020-02-10 17:00:00|30981.7|30961.7|31007.6|30987.6|31010.6|30990.6|30970.1|30950.1|4898
1581357600000|2020-02-10 18:00:00|31006.8|30986.8|30992.5|30972.5|31010.7|30990.7|30984.5|30964.5|3977
1581361200000|2020-02-10 19:00:00|30992.9|30972.9|30997.7|30977.7|30997.7|30977.7|30981.2|30961.2|3024
1581364800000|2020-02-10 20:00:00|30997.1|30977.1|30999.4|30979.4|31012|30992|30991.6|30971.6|3953
1581368400000|2020-02-10 21:00:00|30999.3|30979.3|31008.3|30958.3|31018.8|30985.4|30993.6|30946.3|3207
1581372000000|2020-02-10 22:00:00|30997.2|30944.5|31007.6|30939.2|31017.8|30949.7|30988|30922.3|3862
1581375600000|2020-02-10 23:00:00|31007.2|30940.3|31017.1|30967.1|31024|30985.2|30996.5|30933.4|4058
1581379200000|2020-02-11 00:00:00|31023|30962|31019.2|30969.2|31026.6|30986.6|30997.2|30959.7|4259
1581382800000|2020-02-11 01:00:00|31019|30969|31004.4|30954.4|31022.2|30983.2|30984|30948.4|4182
1581386400000|2020-02-11 02:00:00|31004|30954|31003.1|30953.1|31010.1|30973.2|30979.5|30946.3|3081
1581390000000|2020-02-11 03:00:00|31002.7|30952.7|31003.4|30953.4|31007.4|30969.8|30974.8|30942.9|3142
1581393600000|2020-02-11 04:00:00|31003.1|30953.1|31006.3|30956.3|31011.1|30975|30984.5|30950.7|2977
1581397200000|2020-02-11 05:00:00|31006.1|30956.1|31003.7|30953.7|31011.8|30973.3|30982.5|30950.1|3423
1581400800000|2020-02-11 06:00:00|31004|30954|31001.1|30951.1|31031.9|30994.8|30984.6|30950.8|3604
1581404400000|2020-02-11 07:00:00|31001.6|30951.6|30950.9|30930.9|31016.9|30981.4|30947|30918.3|5226
1581408000000|2020-02-11 08:00:00|30951.4|30931.4|30969.4|30949.4|30982.7|30962.7|30944|30924|5441
1581411600000|2020-02-11 09:00:00|30970.2|30950.2|30954.4|30934.4|30976.3|30956.3|30937.6|30917.6|5274
1581415200000|2020-02-11 10:00:00|30954.9|30934.9|30973.3|30953.3|30977.2|30957.2|30954.4|30934.4|5271
1581418800000|2020-02-11 11:00:00|30973|30953|30994.2|30974.2|30996|30976|30965.4|30945.4|4836
1581422400000|2020-02-11 12:00:00|30993|30973|30969.6|30949.6|30994.3|30974.3|30949.1|30929.1|5248
1581426000000|2020-02-11 13:00:00|30970|30950|31021.6|31001.6|31064.2|31044.2|30967.5|30947.5|7719
1581429600000|2020-02-11 14:00:00|31021.9|31001.9|30973|30953|31031.1|31011.1|30969.4|30949.4|7534
1581433200000|2020-02-11 15:00:00|30972.9|30952.9|31031.6|31011.6|31054.5|31034|30960.2|30940.2|8089
1581436800000|2020-02-11 16:00:00|31031.7|31011.7|31052|31032|31068|31048|31023.6|31003.6|6519
1581440400000|2020-02-11 17:00:00|31053.8|31033.8|31021.9|31001.9|31055.5|31035.5|31016.6|30996.6|5521
1581444000000|2020-02-11 18:00:00|31021.8|31001.8|31015.2|30995.2|31025.5|31005.5|31004.5|30984.5|4732
1581447600000|2020-02-11 19:00:00|31015.4|30995.4|31019.7|30999.7|31027.3|31007.3|31006.9|30986.9|4198
1581451200000|2020-02-11 20:00:00|31019.4|30999.4|31025.5|31005.5|31032.5|31012.5|31018.6|30998.6|3734
1581454800000|2020-02-11 21:00:00|31025.4|31005.4|31053.4|31003.4|31053.7|31013.5|31024.7|30990.6|3320
1581458400000|2020-02-11 22:00:00|31054|31004|31049.5|30999.5|31072.6|31018.3|31039.2|30982.2|3533
1581462000000|2020-02-11 23:00:00|31049.3|30999.3|31053.4|31003.4|31058.9|31021.2|31027|30991|2488
1581465600000|2020-02-12 00:00:00|31031.5|31011.5|31071.1|31021.1|31076.5|31038.4|31030.5|31001.2|4119
1581469200000|2020-02-12 01:00:00|31070.8|31020.8|31056.1|31006.1|31072.1|31028.7|31035.1|31000.4|4986
1581472800000|2020-02-12 02:00:00|31056.7|31006.7|31061.9|31011.9|31067.5|31032.4|31038.3|31001.8|4365
1581476400000|2020-02-12 03:00:00|31062.4|31012.4|31062.7|31012.7|31066.1|31029.9|31038.1|31004.7|3203
1581480000000|2020-02-12 04:00:00|31047.6|31027.6|31073.6|31023.6|31075.5|31039.6|31045.5|31009.7|3195
1581483600000|2020-02-12 05:00:00|31073.7|31023.7|31077.1|31027.1|31081.6|31044.9|31050.8|31016.5|3874
1581487200000|2020-02-12 06:00:00|31077.6|31027.6|31064.1|31044.1|31084.8|31050.1|31057.4|31024.8|3392
1581490800000|2020-02-12 07:00:00|31064.6|31044.6|31022.1|31002.1|31072.5|31052.5|31020.8|31000.6|5124
1581494400000|2020-02-12 08:00:00|31022|31002|31002.7|30982.7|31036.6|31016.6|30994.5|30964|6973
1581498000000|2020-02-12 09:00:00|31002.1|30982.1|31030.4|31010.4|31070|31050|31000.2|30980.2|6138
1581501600000|2020-02-12 10:00:00|31030.8|31010.8|31036.5|31016.5|31049.2|31029.2|31022.5|31002.5|5095
1581505200000|2020-02-12 11:00:00|31037.5|31017.5|31094.6|31074.6|31114.2|31094.2|31035.4|31015.4|5009
1581508800000|2020-02-12 12:00:00|31093.8|31073.8|31120.7|31100.7|31153.4|31118.6|31092|31072|5516
1581512400000|2020-02-12 13:00:00|31121.9|31101.9|31137|31117|31141.2|31121.2|31108.4|31084.7|5655
1581516000000|2020-02-12 14:00:00|31136.5|31116.5|31180.9|31160.9|31188.6|31168.6|31134.1|31114.1|6673
1581519600000|2020-02-12 15:00:00|31180.8|31160.8|31218.2|31198.2|31247.7|31227.7|31177.3|31157.3|8497
1581523200000|2020-02-12 16:00:00|31217.7|31197.7|31224.7|31204.7|31234.2|31214.2|31196.6|31176.6|6712
1581526800000|2020-02-12 17:00:00|31224.3|31204.3|31293.1|31273.1|31300.7|31280.7|31221.3|31201.3|5880
1581530400000|2020-02-12 18:00:00|31292.1|31272.1|31298.2|31278.2|31300.8|31280.8|31284.8|31264.8|3815
1581534000000|2020-02-12 19:00:00|31297.8|31277.8|31295.4|31275.4|31299.5|31279.5|31268.5|31248.5|4496
1581537600000|2020-02-12 20:00:00|31295.3|31275.3|31267.4|31247.4|31311.8|31275.9|31267.4|31243.4|4195
1581541200000|2020-02-12 21:00:00|31268.4|31248.4|31274.1|31224.1|31286.5|31252.8|31260.7|31213|4206
1581544800000|2020-02-12 22:00:00|31275.9|31225.9|31297.5|31240|31305.5|31247.1|31263.4|31207.8|4061
1581548400000|2020-02-12 23:00:00|31299.7|31244.5|31286.4|31236.4|31310.4|31253.7|31284.1|31228.3|3891
1581552000000|2020-02-13 00:00:00|31284|31234|31280.4|31230.4|31300.3|31249.3|31275.1|31213|5141
1581555600000|2020-02-13 01:00:00|31280|31230|31279|31229|31289.1|31249.9|31252.8|31217.8|4464
1581559200000|2020-02-13 02:00:00|31278.9|31228.9|31269.5|31249.5|31291.3|31253.1|31257.4|31221.7|3581
1581562800000|2020-02-13 03:00:00|31286.1|31236.1|31295.7|31245.7|31306.4|31266.5|31270|31234.1|3511
1581566400000|2020-02-13 04:00:00|31295.4|31245.4|31300.7|31250.7|31311.4|31272.4|31276.9|31243.9|3212
1581570000000|2020-02-13 05:00:00|31298.5|31248.5|31300.2|31250.2|31319.2|31271.6|31277.6|31244.1|3902
1581573600000|2020-02-13 06:00:00|31300|31250|31289.2|31239.2|31322.3|31283.5|31279.5|31238.6|4654
1581577200000|2020-02-13 07:00:00|31290.6|31240.6|31257.9|31207.9|31300.7|31270.6|31246.8|31206.5|5437
1581580800000|2020-02-13 08:00:00|31257.6|31207.6|31176.4|31156.4|31286.3|31252.4|31164|31144|6546
1581584400000|2020-02-13 09:00:00|31192.3|31142.3|31144.5|31124.5|31194.1|31173.5|31053.5|31030.5|6818
1581588000000|2020-02-13 10:00:00|31144.2|31124.2|31185.1|31165.1|31185.1|31165.1|31141.7|31109.2|6294
1581591600000|2020-02-13 11:00:00|31184.7|31164.7|31141|31121|31199.8|31179.8|31073.2|31053.2|7206
1581595200000|2020-02-13 12:00:00|31140.9|31120.9|31055.5|31035.5|31149.2|31129.2|31030.2|31010.2|7688
1581598800000|2020-02-13 13:00:00|31054.5|31034.5|31120|31100|31144.7|31124.7|31017.5|30997.5|7148
1581602400000|2020-02-13 14:00:00|31119.9|31099.9|31077.1|31057.1|31134.4|31114.4|31073.9|31053.9|7619
1581606000000|2020-02-13 15:00:00|31076.9|31056.9|31145.1|31125.1|31168.2|31148.2|31071.6|31051.6|8779
1581609600000|2020-02-13 16:00:00|31143.7|31123.7|31143.5|31123.5|31147.9|31127.9|31126.1|31106.1|6078
1581613200000|2020-02-13 17:00:00|31143.1|31123.1|31133.8|31113.8|31157.4|31137.4|31129.2|31109.2|5301
1581616800000|2020-02-13 18:00:00|31133|31113|31133.9|31113.9|31151.6|31131.6|31127.7|31107.7|4023
1581620400000|2020-02-13 19:00:00|31132.9|31112.9|31100|31080|31137.8|31117.8|31096.4|31076.4|3481
1581624000000|2020-02-13 20:00:00|31099.9|31079.9|31156.1|31136.1|31157.5|31137.5|31088.4|31068.4|4528
1581627600000|2020-02-13 21:00:00|31156.2|31136.2|31182.6|31111|31186.7|31152.2|31156.2|31110.1|3673
1581631200000|2020-02-13 22:00:00|31184|31121.5|31172.4|31113.8|31202.9|31131|31161|31091.1|3022
1581634800000|2020-02-13 23:00:00|31170.9|31114.4|31162.5|31112.5|31177.3|31125.1|31157.5|31105.9|4248
1581638400000|2020-02-14 00:00:00|31165|31115|31173.7|31123.7|31205.6|31155.6|31158.6|31105|9554
1581642000000|2020-02-14 01:00:00|31173.6|31123.6|31201.1|31151.1|31225.2|31177.5|31169.1|31119.1|4820
1581645600000|2020-02-14 02:00:00|31201.2|31151.2|31201.9|31151.9|31215.7|31174.5|31182.6|31144.1|4491
1581649200000|2020-02-14 03:00:00|31201.6|31151.6|31216.1|31166.1|31218.1|31183.2|31185.5|31149.1|3871
1581652800000|2020-02-14 04:00:00|31216|31166|31209.7|31159.7|31220.3|31185.2|31196.3|31158.8|2850
1581656400000|2020-02-14 05:00:00|31209.8|31159.8|31197.8|31147.8|31213.8|31178.5|31184.3|31146.5|4079
1581660000000|2020-02-14 06:00:00|31198.7|31148.7|31199.8|31149.8|31216.5|31184|31180.2|31143.2|4980
1581663600000|2020-02-14 07:00:00|31201.9|31151.9|31029.3|31009.3|31202.6|31164.2|31028.1|30985.4|5916
1581667200000|2020-02-14 08:00:00|31029.9|31009.9|30975.4|30955.4|31073.5|31053.5|30947.3|30927.3|7244
1581670800000|2020-02-14 09:00:00|30974.7|30954.7|30895.5|30875.5|31011.3|30991.3|30877.6|30857.6|7516
1581674400000|2020-02-14 10:00:00|30895.4|30875.4|30916.1|30896.1|30938.1|30918.1|30886.2|30863.7|6030
1581678000000|2020-02-14 11:00:00|30916.5|30896.5|30967|30947|30983.2|30963.2|30905.5|30885.5|6100
1581681600000|2020-02-14 12:00:00|30965.6|30945.6|30972.8|30952.8|31001.5|30981.5|30950.2|30930.2|6483
1581685200000|2020-02-14 13:00:00|30972.7|30952.7|30929.1|30909.1|30996.2|30963.9|30912.4|30892.4|7480
1581688800000|2020-02-14 14:00:00|30928.5|30908.5|30973.8|30923.8|30974.3|30945.2|30913.7|30893.7|7106
1581692400000|2020-02-14 15:00:00|30974.2|30924.2|30983.8|30963.8|30999.5|30979.5|30923.3|30893.1|7653
1581696000000|2020-02-14 16:00:00|30983.5|30963.5|30986.6|30966.6|31009.6|30989.6|30981.6|30961.6|6639
1581699600000|2020-02-14 17:00:00|30986.2|30966.2|30970.7|30950.7|31011.9|30991.9|30969.3|30949.3|5209
1581703200000|2020-02-14 18:00:00|30971.8|30951.8|30959.1|30939.1|30974.7|30954.7|30954.2|30934.2|4240
1581706800000|2020-02-14 19:00:00|30959.5|30939.5|30968.2|30948.2|30970.3|30950.3|30953.8|30933.8|3717
1581710400000|2020-02-14 20:00:00|30968.1|30948.1|30964.8|30944.8|30984.1|30955.5|30960.6|30926.9|4331
1581714000000|2020-02-14 21:00:00|30966|30946|31001|30951|31021.7|30968.1|30953.3|30917.9|4850
1581886800000|2020-02-16 21:00:00|31035|30924|31032|30922|31068|30930|31021.4|30878|153
1581890400000|2020-02-16 22:00:00|31032.4|30919.4|31013.4|30937.4|31059.3|30959.7|30994|30893.7|4039
1581894000000|2020-02-16 23:00:00|31007.3|30943.7|31008.2|30945.1|31026.2|30961.1|30991.9|30937.8|3775
1581897600000|2020-02-17 00:00:00|30997.5|30947.5|31017|30965.9|31032.6|30968.6|30997.5|30939|3695
1581901200000|2020-02-17 01:00:00|31016.5|30966.5|30957.2|30937.2|31034.6|30970.5|30950.9|30917|3257
1581904800000|2020-02-17 02:00:00|30956|30936|30950.6|30930.6|30973.6|30938.6|30944.6|30909.8|2822
1581908400000|2020-02-17 03:00:00|30949.2|30929.2|30952.1|30932.1|30972.5|30938.3|30943|30912|2792
1581912000000|2020-02-17 04:00:00|30950.6|30930.6|30955.1|30935.1|30971.2|30936.1|30943.5|30909.1|2576
1581915600000|2020-02-17 05:00:00|30953.6|30933.6|30947.9|30927.9|30970|30935.8|30942.5|30908.3|2525
1581919200000|2020-02-17 06:00:00|30947.6|30927.6|30958.7|30938.7|30963.4|30943.4|30944.5|30924.5|2940
1581922800000|2020-02-17 07:00:00|30959|30939|30901|30881|30972.3|30939.4|30886.9|30866.9|3685
1581926400000|2020-02-17 08:00:00|30901.7|30881.7|30904.2|30884.2|30937.9|30917.9|30899.4|30867.2|4801
1581930000000|2020-02-17 09:00:00|30905.2|30885.2|30872.3|30852.3|30911.5|30891.5|30870.4|30850.4|4392
1581933600000|2020-02-17 10:00:00|30872.2|30852.2|30840.3|30820.3|30887|30867|30838.2|30818.2|5069
1581937200000|2020-02-17 11:00:00|30840.1|30820.1|30872.9|30852.9|30886.1|30866.1|30836.7|30816.7|4981
1581940800000|2020-02-17 12:00:00|30872.8|30852.8|30892.2|30872.2|30898.2|30878.2|30859.7|30839.7|4952
1581944400000|2020-02-17 13:00:00|30892.1|30872.1|30890.2|30870.2|30902.7|30882.7|30880.7|30860.7|3988
1581948000000|2020-02-17 14:00:00|30889.9|30869.9|30977.5|30957.5|31015.5|30991.3|30889.5|30869.5|5722
1581951600000|2020-02-17 15:00:00|30977.2|30957.2|30997.2|30977.2|31016.3|30988.9|30967.9|30947.9|4931
1581955200000|2020-02-17 16:00:00|30996.8|30976.8|31005.3|30985.3|31048.4|31014.6|30987.8|30964.7|4449
1581958800000|2020-02-17 17:00:00|31006.6|30986.6|31020.6|30970.6|31022.4|30992|30990.8|30940.9|3472
1581962400000|2020-02-17 18:00:00|31020.5|30970.5|30999.7|30979.7|31027.3|30988.9|30973.7|30937.6|3642
1581966000000|2020-02-17 19:00:00|31000.7|30980.7|31003.3|30983.3|31017.8|30993|30992.1|30958.8|2466
1581969600000|2020-02-17 20:00:00|31002.3|30982.3|31008.3|30958.3|31017.7|30987|30988.4|30950.8|2101
1581973200000|2020-02-17 21:00:00|31008.2|30958.2|30985.5|30935.5|31027|30976.7|30969|30905.4|3683
1581976800000|2020-02-17 22:00:00|30985.6|30935.6|31001.6|30936.6|31028.2|30958.9|30985.1|30921.6|4017
1581980400000|2020-02-17 23:00:00|30999.9|30932.3|30994.8|30944.8|31014.4|30955|30990.8|30930.6|3232
1581984000000|2020-02-18 00:00:00|31011|30922|31028.4|30976.6|31037.7|30987.7|30990.7|30922|7702
1581987600000|2020-02-18 01:00:00|31028.6|30976.8|31019.3|30969.3|31035.6|30985.6|31014.5|30964.5|5153
1581991200000|2020-02-18 02:00:00|31018.3|30968.3|31004.8|30954.8|31042.8|30992.8|30987.4|30951|4469
1581994800000|2020-02-18 03:00:00|31004.5|30954.5|31021.6|31001.6|31042.5|31008.4|30976|30939.8|4133
1581998400000|2020-02-18 04:00:00|31022.1|31002.1|31028|31008|31044.3|31010.4|31018.9|30982.6|3273
1582002000000|2020-02-18 05:00:00|31026.4|31006.4|31024.7|30974.7|31043.3|31010.6|30982.4|30932|4417
1582005600000|2020-02-18 06:00:00|31024.1|30974.1|31008.6|30988.6|31044|30997.7|30974.7|30939.4|4490
1582009200000|2020-02-18 07:00:00|31023.2|30973.2|31010.7|30990.7|31045|31009.5|30992.7|30950.6|7469
1582012800000|2020-02-18 08:00:00|31011|30991|31014.9|30994.9|31048|31026.3|31007.2|30978|7084
1582016400000|2020-02-18 09:00:00|31015|30995|30990.5|30970.5|31020.4|31000.4|30980.1|30960.1|6194
1582020000000|2020-02-18 10:00:00|30990.6|30970.6|30917.4|30897.4|31035.1|30999.3|30879|30859|8682
1582023600000|2020-02-18 11:00:00|30917.3|30897.3|30984.3|30964.3|30984.3|30964.3|30906.7|30886.7|6007
1582027200000|2020-02-18 12:00:00|30984.1|30964.1|30991.9|30971.9|31000.9|30980.9|30971|30951|6608
1582030800000|2020-02-18 13:00:00|30991.6|30971.6|31020.3|31000.3|31038.9|31018.9|30964.3|30944.3|7405
1582034400000|2020-02-18 14:00:00|31020.2|31000.2|31034.1|31014.1|31082.1|31062.1|31019.3|30999.3|7936
1582038000000|2020-02-18 15:00:00|31034.3|31014.3|31027.8|31007.8|31068.2|31048.2|31001.5|30981.5|9002
1582041600000|2020-02-18 16:00:00|31028.6|31008.6|31040.2|31020.2|31050.1|31030.1|31007.6|30971.6|6786
1582045200000|2020-02-18 17:00:00|31040.6|31020.6|31070.5|31050.5|31080.6|31060.6|31040.4|31020.4|4557
1582048800000|2020-02-18 18:00:00|31070.3|31050.3|31066.5|31046.5|31079.1|31059.1|31054.2|31034.2|4766
1582052400000|2020-02-18 19:00:00|31066.6|31046.6|31073.1|31053.1|31078.2|31058.2|31051|31031|4459
1582056000000|2020-02-18 20:00:00|31073.2|31053.2|31078.5|31058.5|31110.8|31075.7|31058.9|31035.4|5135
1582059600000|2020-02-18 21:00:00|31079.9|31059.9|31110|31056.7|31125.1|31088.2|31077.9|31040.7|4394
1582063200000|2020-02-18 22:00:00|31118|31062.4|31127.1|31074.3|31137.5|31082.5|31112.9|31046.1|4127
1582066800000|2020-02-18 23:00:00|31125.8|31075.8|31123.5|31073.5|31135.6|31091.5|31104|31066.6|3541
1582070400000|2020-02-19 00:00:00|31174.8|31075.2|31106.9|31049.7|31174.8|31092|31092.5|31045.4|3614
1582074000000|2020-02-19 01:00:00|31105.4|31051.6|31097.8|31047.8|31110.4|31070|31076|31036.2|4544
1582077600000|2020-02-19 02:00:00|31096.9|31046.9|31095.4|31045.4|31097.8|31065.5|31071.5|31032.3|3790
1582081200000|2020-02-19 03:00:00|31094.3|31044.3|31094.3|31044.3|31097|31063.7|31070.4|31033.2|3285
1582084800000|2020-02-19 04:00:00|31094.2|31044.2|31102.6|31052.6|31106.4|31074.1|31077.8|31041.9|3250
1582088400000|2020-02-19 05:00:00|31102.2|31052.2|31106.5|31056.5|31111.6|31076.7|31084.7|31050|3492
1582092000000|2020-02-19 06:00:00|31106.8|31056.8|31117.9|31067.9|31130.5|31095|31085.5|31054.4|5531
1582095600000|2020-02-19 07:00:00|31118|31068|31035.8|31015.8|31125.5|31088.7|31027.1|30998.2|6347
1582099200000|2020-02-19 08:00:00|31035.9|31015.9|30944.6|30924.6|31038.4|31016.1|30921.6|30897.6|7600
1582102800000|2020-02-19 09:00:00|30945|30925|31031.1|31011.1|31056.4|31012.3|30939|30919|7092
1582106400000|2020-02-19 10:00:00|31031|31011|31124.3|31104.3|31124.8|31104.8|31019.8|30999.8|6234
1582110000000|2020-02-19 11:00:00|31124.4|31104.4|31159.2|31139.2|31223.5|31202.6|31124|31104|6789
1582113600000|2020-02-19 12:00:00|31159.6|31139.6|31132.2|31112.2|31167.5|31147.5|31124|31104|6448
1582117200000|2020-02-19 13:00:00|31132.1|31112.1|31167.2|31147.2|31193.6|31170.1|31131.3|31105.2|7264
1582120800000|2020-02-19 14:00:00|31167.3|31147.3|31201|31181|31206.2|31186.2|31163.3|31143.3|8181
1582124400000|2020-02-19 15:00:00|31199.9|31179.9|31231.6|31211.6|31254.5|31234.5|31178.8|31158.8|8347
1582128000000|2020-02-19 16:00:00|31230.9|31210.9|31250.8|31230.8|31254.8|31234.8|31194.6|31174.6|7858
1582131600000|2020-02-19 17:00:00|31251.8|31231.8|31221.4|31201.4|31273|31253|31203.8|31183.8|5452
1582135200000|2020-02-19 18:00:00|31221.8|31201.8|31236.1|31173.4|31236.1|31207.5|31201.5|31165|4260
1582138800000|2020-02-19 19:00:00|31237.6|31174.9|31193.9|31173.9|31245.3|31195.5|31182.9|31162.9|4939
1582142400000|2020-02-19 20:00:00|31193.6|31173.6|31180.2|31130.2|31204.9|31175|31161.1|31130|5352
1582146000000|2020-02-19 21:00:00|31179.9|31129.9|31212|31158.1|31212|31162.4|31172|31129.9|4943
1582149600000|2020-02-19 22:00:00|31218.6|31159.4|31211.8|31150.5|31236.1|31167.3|31204.5|31136.9|3790
1582153200000|2020-02-19 23:00:00|31211.6|31151.2|31199.3|31149.3|31212.4|31162|31186|31136|2712
1582156800000|2020-02-20 00:00:00|31204.2|31154.2|31189.2|31139.2|31212.7|31162.7|31170.4|31120.4|5537
1582160400000|2020-02-20 01:00:00|31189.7|31139.7|31224.7|31174.7|31231.7|31191|31172.4|31133|5238
1582164000000|2020-02-20 02:00:00|31224.8|31174.8|31250|31200|31250.4|31200.4|31202.6|31152.6|6321
1582167600000|2020-02-20 03:00:00|31249.9|31199.9|31231.3|31181.3|31260|31210|31217.8|31167.8|4625
1582171200000|2020-02-20 04:00:00|31233.9|31183.9|31231.7|31181.7|31251.4|31193.6|31228.7|31171.6|3497
1582174800000|2020-02-20 05:00:00|31233.9|31183.9|31241.4|31189.9|31244.1|31190.9|31228|31175.1|2742
1582178400000|2020-02-20 06:00:00|31239.6|31191.4|31242.8|31192.8|31265.4|31215.4|31230.2|31180.2|5612
1582182000000|2020-02-20 07:00:00|31243.3|31193.3|31251.8|31231.8|31292.8|31254.1|31239.3|31189.3|7349
1582185600000|2020-02-20 08:00:00|31251.2|31231.2|31281.8|31231.8|31360.1|31323.8|31239.8|31211.8|7632
1582189200000|2020-02-20 09:00:00|31281.6|31231.6|31291.2|31271.2|31325.1|31291.7|31263|31226.4|6921
1582192800000|2020-02-20 10:00:00|31291.3|31271.3|31330.2|31310.2|31346.4|31326.4|31287|31267|6482
1582196400000|2020-02-20 11:00:00|31330.5|31310.5|31320.4|31300.4|31351.2|31331.2|31298.2|31278.2|6957
1582200000000|2020-02-20 12:00:00|31320.6|31300.6|31342.8|31322.8|31352.7|31332.7|31317.9|31297.9|6416
1582203600000|2020-02-20 13:00:00|31342.7|31322.7|31317.6|31297.6|31345.6|31325.6|31268.6|31241.6|7766
1582207200000|2020-02-20 14:00:00|31317.5|31297.5|31235.1|31185.1|31321.4|31301.4|31196.9|31176.9|8877
1582210800000|2020-02-20 15:00:00|31234.3|31184.3|31310.7|31290.7|31322.7|31302.7|31209.6|31184.2|8364
1582214400000|2020-02-20 16:00:00|31310.9|31290.9|31328.9|31308.9|31399.6|31377.8|31295.7|31275.7|9172
1582218000000|2020-02-20 17:00:00|31329.3|31309.3|31331.5|31311.5|31332.4|31312.4|31296.7|31276.7|6425
1582221600000|2020-02-20 18:00:00|31331.6|31311.6|31338.6|31318.6|31340.7|31320.7|31321.1|31301.1|4881
1582225200000|2020-02-20 19:00:00|31338.8|31318.8|31358.6|31338.6|31378.5|31347.4|31335.3|31315.3|4982
1582228800000|2020-02-20 20:00:00|31358.1|31338.1|31360.9|31340.9|31393.8|31362.1|31354.4|31331.6|5296
1582232400000|2020-02-20 21:00:00|31360.7|31340.7|31394.9|31344.5|31407.2|31359.2|31357.9|31323.6|4291
1582236000000|2020-02-20 22:00:00|31394.7|31344.3|31379.3|31309.3|31414.6|31346.1|31375.6|31283.1|4076
1582239600000|2020-02-20 23:00:00|31376.6|31317.1|31386.5|31336.5|31389.9|31339.9|31368|31305.6|4365
1582243200000|2020-02-21 00:00:00|31394|31330|31380.7|31330.7|31394|31340.9|31375.6|31325.6|3760
1582246800000|2020-02-21 01:00:00|31380.6|31330.6|31371.7|31321.7|31383.4|31333.4|31368.8|31318.8|4440
1582250400000|2020-02-21 02:00:00|31371.8|31321.8|31381|31331|31391.2|31341.2|31369.1|31319.1|5170
1582254000000|2020-02-21 03:00:00|31379.8|31329.8|31374.5|31324.5|31385.2|31335.2|31372.2|31322.2|4339
1582257600000|2020-02-21 04:00:00|31377.2|31327.2|31362.1|31312.1|31379|31329|31360.9|31310.9|4294
1582261200000|2020-02-21 05:00:00|31362|31312|31365.7|31315.7|31372.1|31335.5|31349.5|31311|3043
1582264800000|2020-02-21 06:00:00|31365.6|31315.6|31385.7|31335.7|31388.4|31353.5|31357.9|31311.1|3124
1582268400000|2020-02-21 07:00:00|31385.5|31335.5|31351|31331|31385.5|31349.2|31336.1|31294|6225
1582272000000|2020-02-21 08:00:00|31351.1|31331.1|31237.3|31217.3|31382.5|31347.9|31224.1|31204.1|10055
1582275600000|2020-02-21 09:00:00|31236.3|31216.3|31256.5|31236.5|31257.8|31237.8|31205.9|31185.6|7323
1582279200000|2020-02-21 10:00:00|31256.4|31236.4|31250.1|31230.1|31282.9|31252.6|31226|31206|6918
1582282800000|2020-02-21 11:00:00|31250.2|31230.2|31248.1|31228.1|31272.5|31249.7|31233.2|31207|6562
1582286400000|2020-02-21 12:00:00|31249.3|31229.3|31233.4|31213.4|31266.8|31246.8|31210.7|31190.7|6910
1582290000000|2020-02-21 13:00:00|31232.9|31212.9|31203.9|31183.9|31234|31214|31186.8|31166.8|6690
1582293600000|2020-02-21 14:00:00|31204.6|31184.6|31179.6|31129.6|31246.1|31226.1|31123.1|31103.1|8796
1582297200000|2020-02-21 15:00:00|31179.7|31129.7|31070.9|31050.9|31179.7|31144.7|31043.1|31023.1|10933
1582300800000|2020-02-21 16:00:00|31071.4|31051.4|31067.4|31047.4|31104.5|31072.6|31036.7|31016.7|8083
1582304400000|2020-02-21 17:00:00|31067|31047|31056.7|31036.7|31082.6|31051.1|31043.4|31023.4|5436
1582308000000|2020-02-21 18:00:00|31056.8|31036.8|31058.1|31038.1|31081.9|31044.9|31042.7|31018|6075
1582311600000|2020-02-21 19:00:00|31059.1|31039.1|31061.4|31011.4|31066.1|31046.1|31034.9|31010.8|4452
1582315200000|2020-02-21 20:00:00|31061.7|31011.7|31082.7|31032.7|31091|31049.4|31041.3|31011.3|5087
1582318800000|2020-02-21 21:00:00|31083.9|31033.9|31081.5|31020.1|31129|31047.3|31050.4|30980|3076
1582491600000|2020-02-23 21:00:00|31180.1|31101.8|31213.6|31134.3|31269.8|31150.4|31165.8|31021.1|1181
1582495200000|2020-02-23 22:00:00|31203.5|31102.3|31165.9|31103.9|31245.2|31123.8|31143.7|31029|5997
1582498800000|2020-02-23 23:00:00|31174|31103.4|31138.8|31082.8|31181.4|31107.3|31096.7|31060.9|7625
1582502400000|2020-02-24 00:00:00|31138|31081.7|31156.4|31106.4|31172|31118.1|31126.1|31074|8194
1582506000000|2020-02-24 01:00:00|31156.5|31106.5|31164.6|31114.6|31178.2|31124.6|31150.3|31100.3|5552
1582509600000|2020-02-24 02:00:00|31164.7|31114.7|31180|31130|31181.9|31130.4|31154.9|31104.9|5126
1582513200000|2020-02-24 03:00:00|31180.2|31130.2|31180.5|31130.5|31186.8|31133.4|31168.8|31118.8|4580
1582516800000|2020-02-24 04:00:00|31178.8|31128.8|31184.7|31134.7|31192.3|31140.2|31175.6|31125.6|3606
1582520400000|2020-02-24 05:00:00|31181.2|31131.2|31205.2|31155.2|31207.1|31157.1|31172.8|31122.8|4495
1582524000000|2020-02-24 06:00:00|31205.3|31155.3|31218.9|31168.9|31230.7|31192.7|31189.8|31139.8|5022
1582527600000|2020-02-24 07:00:00|31217.9|31167.9|31289.7|31269.7|31314.5|31283.4|31208.8|31158.8|8143
1582531200000|2020-02-24 08:00:00|31289.4|31269.4|31252.9|31202.9|31312.6|31285.9|31233.1|31198|9243
1582534800000|2020-02-24 09:00:00|31253.3|31203.3|31291.4|31271.4|31300.9|31280.9|31192.3|31155.8|8835
1582538400000|2020-02-24 10:00:00|31291.1|31271.1|31251|31231|31292.1|31272.1|31232.8|31206.7|7657
1582542000000|2020-02-24 11:00:00|31250.9|31230.9|31241|31221|31281.8|31261.8|31222|31195.8|7153
1582545600000|2020-02-24 12:00:00|31240.7|31220.7|31216.7|31196.7|31256.8|31236.8|31185.5|31165.5|7636
1582549200000|2020-02-24 13:00:00|31216.4|31196.4|31255.1|31235.1|31261.7|31241.7|31202.8|31175.6|7386
1582552800000|2020-02-24 14:00:00|31255.8|31235.8|31199.9|31179.9|31310.1|31276.1|31174.4|31144.9|9631
1582556400000|2020-02-24 15:00:00|31198.4|31178.4|31161.8|31141.8|31213.7|31193.7|31140.1|31120.1|9805
1582560000000|2020-02-24 16:00:00|31162.1|31142.1|31158.4|31138.4|31188.8|31168.8|31139.6|31119.6|8658
1582563600000|2020-02-24 17:00:00|31158.7|31138.7|31097.4|31077.4|31166.6|31146.6|31095.5|31075.5|7623
1582567200000|2020-02-24 18:00:00|31097.9|31077.9|31118.8|31098.8|31128.7|31108.7|31094.4|31074.4|5285
1582570800000|2020-02-24 19:00:00|31119.7|31099.7|31185.6|31165.6|31202|31167.5|31117.3|31097.3|6283
1582574400000|2020-02-24 20:00:00|31185.4|31165.4|31176.3|31126.3|31207.2|31167.5|31147.2|31111.7|6640
1582578000000|2020-02-24 21:00:00|31174.6|31124.6|31176|31126|31192|31157.1|31155|31108.2|5333
1582581600000|2020-02-24 22:00:00|31175.4|31125.4|31194.1|31136.6|31223.7|31139.3|31175.4|31100.1|5129
1582585200000|2020-02-24 23:00:00|31192.2|31137.6|31206.3|31156.3|31209.5|31159.5|31183.5|31133.5|5153
1582588800000|2020-02-25 00:00:00|31207.5|31157.5|31189.8|31139.8|31219|31158.8|31188|31138|5309
1582592400000|2020-02-25 01:00:00|31190.4|31140.4|31160.4|31110.4|31206.2|31156.2|31151.9|31101.9|5718
1582596000000|2020-02-25 02:00:00|31161.4|31111.4|31143|31093|31174|31122.3|31138.4|31088.4|5239
1582599600000|2020-02-25 03:00:00|31144|31094|31141.7|31091.7|31145|31095|31127.4|31077.4|4673
1582603200000|2020-02-25 04:00:00|31142.2|31092.2|31148.4|31098.4|31151.8|31101.8|31139.4|31089.4|3560
1582606800000|2020-02-25 05:00:00|31148.8|31098.8|31176.5|31126.5|31178.8|31135.5|31147.8|31097.8|4482
1582610400000|2020-02-25 06:00:00|31176.8|31126.8|31147.8|31127.8|31185.5|31135.5|31133.2|31095.9|5718
1582614000000|2020-02-25 07:00:00|31162.1|31112.1|31116.1|31096.1|31163.8|31128.2|31100.6|31076.6|7335
1582617600000|2020-02-25 08:00:00|31115.9|31095.9|31012.7|30992.7|31151|31117.2|31009.4|30984.6|9326
1582621200000|2020-02-25 09:00:00|31012.5|30992.5|31088.8|31068.8|31104.1|31076.5|31003.7|30983.7|8489
1582624800000|2020-02-25 10:00:00|31088.2|31068.2|31161.7|31141.7|31193.5|31164.7|31088|31068|7952
1582628400000|2020-02-25 11:00:00|31161.8|31141.8|31147.1|31127.1|31201.1|31181.1|31141.2|31121.2|7187
1582632000000|2020-02-25 12:00:00|31147.2|31127.2|31160.6|31082|31168.6|31137.9|31099.5|31063.4|7886
1582635600000|2020-02-25 13:00:00|31160.8|31083.1|31130.5|31110.5|31173.6|31132.5|31111.6|31068.6|7411
1582639200000|2020-02-25 14:00:00|31130.6|31110.6|31142.6|31092.6|31153.6|31133.6|31064.6|31044.6|9697
1582642800000|2020-02-25 15:00:00|31142.3|31092.3|31184.9|31164.9|31202.3|31182.3|31109.7|31089.7|11291
1582646400000|2020-02-25 16:00:00|31184.6|31164.6|31152|31132|31188.7|31168.7|31082.4|31049.8|10675
1582650000000|2020-02-25 17:00:00|31151.3|31131.3|31128.2|31108.2|31173.5|31139.4|31124.8|31096|7425
1582653600000|2020-02-25 18:00:00|31128.3|31108.3|31144.7|31124.7|31161.5|31139.2|31127.2|31107.2|6286
1582657200000|2020-02-25 19:00:00|31143.7|31123.7|31131.6|31111.6|31159.2|31139.2|31106.1|31086.1|8120
1582660800000|2020-02-25 20:00:00|31131|31111|31145.3|31125.3|31166.3|31132.1|31119.2|31099.2|7551
1582664400000|2020-02-25 21:00:00|31145.2|31125.2|31151|31101|31173.6|31129.3|31121.5|31082.8|5429
1582668000000|2020-02-25 22:00:00|31150.9|31100.9|31156|31105|31179.4|31111|31138|31076.8|4621
1582671600000|2020-02-25 23:00:00|31154.8|31104.8|31153.8|31103.8|31169.3|31119.3|31151.6|31101.6|4186
1582675200000|2020-02-26 00:00:00|31153.4|31103.4|31184.9|31134.9|31191.4|31141.4|31153.1|31103.1|5392
1582678800000|2020-02-26 01:00:00|31185.1|31135.1|31184.4|31134.4|31195.7|31145.7|31166.5|31116.5|5292
1582682400000|2020-02-26 02:00:00|31184.1|31134.1|31201|31151|31218.6|31168.6|31181.3|31131.3|5568
1582686000000|2020-02-26 03:00:00|31201.2|31151.2|31204.2|31154.2|31212.6|31162.6|31192.7|31142.3|4435
1582689600000|2020-02-26 04:00:00|31204|31154|31197.2|31147.2|31209|31158.6|31194|31144|4083
1582693200000|2020-02-26 05:00:00|31197|31147|31170|31120|31201.9|31153.5|31162.9|31112.9|5033
1582696800000|2020-02-26 06:00:00|31170.2|31120.2|31169.6|31119.6|31195.2|31145.2|31166.1|31116.1|6057
1582700400000|2020-02-26 07:00:00|31169.7|31119.7|31160.4|31140.4|31194.1|31161.5|31140.2|31116.7|7699
1582704000000|2020-02-26 08:00:00|31161.4|31141.4|31145.2|31125.2|31162.1|31142.1|31125.9|31104|8878
1582707600000|2020-02-26 09:00:00|31145.1|31125.1|31193.6|31173.6|31205.9|31185.9|31132.5|31112.5|9219
1582711200000|2020-02-26 10:00:00|31194.1|31174.1|31170.7|31150.7|31241.7|31221.7|31170.3|31148.2|8308
1582714800000|2020-02-26 11:00:00|31171.4|31151.4|31183.5|31163.5|31230|31210|31170.2|31137.1|8162
1582718400000|2020-02-26 12:00:00|31183.4|31163.4|31226.9|31206.9|31233.9|31213.9|31085.9|31065.9|10424
1582722000000|2020-02-26 13:00:00|31227.2|31207.2|31236.4|31216.4|31261.1|31241.1|31200|31171.8|9646
1582725600000|2020-02-26 14:00:00|31236.2|31216.2|31281.6|31261.6|31301|31281|31203.2|31183.2|10041
1582729200000|2020-02-26 15:00:00|31282.3|31262.3|31220.8|31200.8|31294.1|31274.1|31188|31168|10233
1582732800000|2020-02-26 16:00:00|31221.7|31201.7|31195.5|31175.5|31230.2|31210.2|31171.5|31143|9530
1582736400000|2020-02-26 17:00:00|31194.8|31174.8|31217.2|31197.2|31218.9|31198.9|31172.9|31152.9|7039
1582740000000|2020-02-26 18:00:00|31217.1|31197.1|31221.4|31201.4|31232.1|31212.1|31186.6|31166.6|6885
1582743600000|2020-02-26 19:00:00|31221.1|31201.1|31155.6|31135.6|31227.5|31207.5|31154.2|31125.9|7637
1582747200000|2020-02-26 20:00:00|31156.1|31136.1|31194.1|31174.1|31213.4|31179.5|31156.1|31136.1|6231
1582750800000|2020-02-26 21:00:00|31194|31174|31240|31187.8|31253.6|31208.7|31189.7|31152.3|4226
1582754400000|2020-02-26 22:00:00|31239|31185.4|31219.2|31153.4|31261.6|31189.7|31203|31116.6|3949
1582758000000|2020-02-26 23:00:00|31219.9|31153.7|31207|31147.7|31227.9|31174.3|31206.5|31144|4960
1582761600000|2020-02-27 00:00:00|31207.3|31147.4|31173.3|31120.4|31211.8|31161.8|31131.3|31064.6|7406
1582765200000|2020-02-27 01:00:00|31173.1|31121.2|31166|31116|31187.8|31137.8|31160.4|31106.6|6554
1582768800000|2020-02-27 02:00:00|31165.7|31115.7|31136.5|31084.6|31167.7|31117.7|31125.7|31072.9|6085
1582772400000|2020-02-27 03:00:00|31136.8|31083.7|31151.3|31098.8|31156.3|31106.3|31135.7|31082|4984
1582776000000|2020-02-27 04:00:00|31152.1|31098.7|31130.6|31077.3|31161.5|31111.5|31125.9|31070.7|4986
1582779600000|2020-02-27 05:00:00|31131.9|31078.2|31148.1|31087.3|31150.6|31100.6|31124.5|31068.5|6072
1582783200000|2020-02-27 06:00:00|31147.8|31093.1|31146.3|31096.3|31163.8|31113.8|31105|31055|7444
1582786800000|2020-02-27 07:00:00|31146.2|31096.2|31124.7|31104.7|31152.9|31124.6|31115.8|31080.4|8375
1582790400000|2020-02-27 08:00:00|31125|31105|30988.9|30968.9|31135.7|31115.7|30979.8|30953.7|10500
1582794000000|2020-02-27 09:00:00|30988.8|30968.8|31025.1|31005.1|31039.6|31015.7|30978.1|30958.1|8398
1582797600000|2020-02-27 10:00:00|31025.4|31005.4|30973.7|30953.7|31048.3|31010.8|30967.9|30936.6|8954
1582801200000|2020-02-27 11:00:00|30973.4|30953.4|30939.8|30919.8|30985.5|30965.5|30929.8|30909.8|8761
1582804800000|2020-02-27 12:00:00|30939.9|30919.9|30864.1|30844.1|30949.5|30929.5|30849.6|30829.6|9144
1582808400000|2020-02-27 13:00:00|30862.5|30842.5|30865.1|30845.1|30917.4|30897.4|30860.1|30826|10422
1582812000000|2020-02-27 14:00:00|30864.9|30844.9|30902.4|30882.4|30932.6|30903.4|30852.2|30832.2|11436
1582815600000|2020-02-27 15:00:00|30902|30882|30879.7|30859.7|30912|30892|30835.4|30800.6|12027
1582819200000|2020-02-27 16:00:00|30879.6|30859.6|30910.5|30890.5|30930|30902.1|30860.8|30827.4|11197
1582822800000|2020-02-27 17:00:00|30908.7|30888.7|30861.9|30841.9|30944.4|30914.6|30861.5|30841.5|9337
1582826400000|2020-02-27 18:00:00|30861.8|30841.8|30837.7|30817.7|30869.1|30849.1|30820.8|30800.8|7958
1582830000000|2020-02-27 19:00:00|30837|30817|30830.7|30810.7|30842.9|30822.9|30812.4|30792.4|7314
1582833600000|2020-02-27 20:00:00|30831.7|30811.7|30868.1|30806.4|30896.8|30846.8|30809.9|30789.9|8980
1582837200000|2020-02-27 21:00:00|30869.3|30804.9|30852.6|30802.6|30887.8|30846.7|30834.6|30786.1|6154
1582840800000|2020-02-27 22:00:00|30853|30803|30857|30806.2|30868.6|30809.4|30833.1|30751.9|3955
1582844400000|2020-02-27 23:00:00|30857.1|30807.1|30873.1|30823.1|30877.3|30824.4|30847.7|30777.6|5580
1582848000000|2020-02-28 00:00:00|30872|30822|30885.2|30835.2|30890.6|30840.6|30848.9|30798.9|5754
1582851600000|2020-02-28 01:00:00|30885.3|30835.3|30909.9|30859.9|30919.3|30869.3|30884.7|30831.2|6273
1582855200000|2020-02-28 02:00:00|30911.6|30861.6|30918.4|30868.4|30927.7|30877.7|30901.6|30851.6|6378
1582858800000|2020-02-28 03:00:00|30918.9|30868.9|30906.1|30856.1|30923.6|30873.6|30886.4|30836.4|6765
1582862400000|2020-02-28 04:00:00|30905.8|30855.8|30910.7|30860.7|30913.4|30863.4|30881.5|30831.5|6286
1582866000000|2020-02-28 05:00:00|30907.3|30857.3|30913.3|30848.9|30926.6|30876.6|30885.6|30832|7856
1582869600000|2020-02-28 06:00:00|30913.1|30849.9|30929.3|30879.3|30930.5|30895.2|30879|30829|7953
1582873200000|2020-02-28 07:00:00|30928|30878|30972.6|30952.6|30987.7|30954.8|30899.9|30857.9|9634
1582876800000|2020-02-28 08:00:00|30972.3|30952.3|30811.1|30791.1|30986.2|30953.8|30811|30778.4|11669
1582880400000|2020-02-28 09:00:00|30811.3|30791.3|30783.6|30763.6|30827.4|30807.4|30760.7|30731|10757
1582884000000|2020-02-28 10:00:00|30783.7|30763.7|30764.3|30714.3|30837.8|30817.8|30749.7|30701.1|9797
1582887600000|2020-02-28 11:00:00|30764.4|30714.4|30848|30828|30881.1|30850|30709.1|30673.7|10418
1582891200000|2020-02-28 12:00:00|30848.1|30828.1|30731.6|30681.6|30868.5|30848|30693|30660.9|10867
1582894800000|2020-02-28 13:00:00|30731.9|30681.9|30754.5|30734.5|30800.7|30777.6|30712.7|30680.7|11055
1582898400000|2020-02-28 14:00:00|30754.6|30734.6|30854.9|30804.9|30913.9|30888.1|30748|30728|11690
1582902000000|2020-02-28 15:00:00|30856.2|30806.2|30759.1|30739.1|30877.5|30857.5|30722.5|30687.7|13173
1582905600000|2020-02-28 16:00:00|30758.8|30738.8|30693.8|30643.8|30786.4|30752.5|30669.9|30625.6|13719
1582909200000|2020-02-28 17:00:00|30694.1|30644.1|30722.7|30702.7|30823.7|30773.7|30652.9|30617.8|11066
1582912800000|2020-02-28 18:00:00|30722.6|30702.6|30779.7|30729.7|30793.9|30753.5|30712.3|30678.1|9793
1582916400000|2020-02-28 19:00:00|30779.8|30729.8|30699.6|30649.6|30818|30778.9|30633.1|30575.9|10854
1582920000000|2020-02-28 20:00:00|30701.4|30651.4|30738.9|30555.3|30796.3|30673.6|30608.3|30514.5|11887
1582923600000|2020-02-28 21:00:00|30738.3|30554.7|30802.8|30584.3|30813.4|30647.2|30692.5|30536|7111
1583096400000|2020-03-01 21:00:00|30754.8|30684.8|30716.5|30479.1|30832.5|30684.8|30701.6|30479|576
1583100000000|2020-03-01 22:00:00|30700.6|30492.8|30679.5|30553.2|30760.7|30571|30660.5|30479.8|3490
1583103600000|2020-03-01 23:00:00|30693.8|30552.8|30677.5|30555.8|30705.5|30592.5|30616.6|30468.7|10306
1583107200000|2020-03-02 00:00:00|30677|30557.2|30671.6|30530.9|30754|30615.2|30649.5|30494.4|16170
1583110800000|2020-03-02 01:00:00|30671.5|30531.2|30660|30587.8|30696.3|30626.7|30633.4|30517.4|8603
1583114400000|2020-03-02 02:00:00|30658.7|30587.7|30662.9|30612.9|30674.6|30615.9|30636.1|30572.9|7617
1583118000000|2020-03-02 03:00:00|30661.5|30611.5|30674.7|30624.7|30676.8|30626.8|30647.3|30597.2|6739
1583121600000|2020-03-02 04:00:00|30674.3|30624.3|30667.8|30617.8|30684.9|30634.9|30653.5|30603.5|6197
1583125200000|2020-03-02 05:00:00|30667.3|30617.3|30707.8|30657.8|30712.5|30662.5|30667.1|30617.1|5867
1583128800000|2020-03-02 06:00:00|30706.4|30656.4|30671.2|30621.2|30714.9|30674.6|30668.5|30618.5|6535
1583132400000|2020-03-02 07:00:00|30670.5|30620.5|30516.5|30466.5|30670.9|30629.2|30464.4|30417.1|11130
1583136000000|2020-03-02 08:00:00|30523.2|30461.3|30401.2|30381.2|30523.7|30473.7|30367.9|30340.4|11516
1583139600000|2020-03-02 09:00:00|30416.9|30366.9|30466.4|30446.4|30492|30460.4|30372.7|30332.6|11351
1583143200000|2020-03-02 10:00:00|30466.6|30446.6|30494.6|30474.6|30513.6|30479.9|30425.2|30390.5|9898
1583146800000|2020-03-02 11:00:00|30494.9|30474.9|30352.7|30332.7|30515|30486.2|30350|30330|10340
1583150400000|2020-03-02 12:00:00|30352.9|30332.9|30277.8|30227.8|30384.9|30353.1|30250.8|30219.1|11457
1583154000000|2020-03-02 13:00:00|30276.3|30226.3|30298.1|30278.1|30344|30316.4|30196.7|30160.5|12523
1583157600000|2020-03-02 14:00:00|30297.8|30277.8|30310.3|30260.3|30339.5|30319.5|30252|30232|12219
1583161200000|2020-03-02 15:00:00|30306.1|30256.1|30277.9|30257.9|30345.2|30314.3|30252.6|30227.6|13472
1583164800000|2020-03-02 16:00:00|30278|30258|30304.9|30284.9|30368.1|30336.4|30273.8|30248.7|11742
1583168400000|2020-03-02 17:00:00|30304.8|30284.8|30258.7|30208.7|30319.5|30289.6|30210.3|30177.6|11804
1583172000000|2020-03-02 18:00:00|30261|30211|30304.4|30254.4|30311.8|30270.7|30244.4|30194.4|11806
1583175600000|2020-03-02 19:00:00|30305|30255|30275.3|30255.3|30323.3|30280.5|30267.3|30237.3|7782
1583179200000|2020-03-02 20:00:00|30276.1|30256.1|30350.3|30300.3|30383.6|30344.8|30275.8|30243.9|7594
1583182800000|2020-03-02 21:00:00|30351.6|30301.6|30352.2|30268.9|30387.9|30344.4|30321.8|30258.6|6084
1583186400000|2020-03-02 22:00:00|30351.7|30267.8|30319.7|30241.3|30403.8|30294.8|30303.7|30213.7|4835
1583190000000|2020-03-02 23:00:00|30313.3|30246.6|30295.7|30240.4|30324.6|30253.8|30282.2|30216.6|5310
1583193600000|2020-03-03 00:00:00|30296.3|30239.7|30323.6|30273.6|30332|30278.3|30286.8|30232.6|5478
1583197200000|2020-03-03 01:00:00|30323.1|30270.2|30318.7|30268.7|30351.8|30301.8|30302.5|30252.5|5808
1583200800000|2020-03-03 02:00:00|30318.5|30268.5|30296.5|30246.5|30330.2|30280.2|30280|30230|5555
1583204400000|2020-03-03 03:00:00|30297.1|30247.1|30312.3|30262.3|30319.2|30269.2|30290.9|30240.9|3954
1583208000000|2020-03-03 04:00:00|30312.5|30262.5|30285.1|30235.1|30318.4|30268.4|30252.2|30202.2|5361
1583211600000|2020-03-03 05:00:00|30284.7|30234.7|30277.9|30227.9|30293.7|30243.7|30265.8|30215.8|4609
1583215200000|2020-03-03 06:00:00|30278.1|30228.1|30254.2|30234.2|30280|30242.9|30239.4|30203.7|5056
1583218800000|2020-03-03 07:00:00|30254|30234|30427.8|30377.8|30430.5|30394.1|30250.5|30215.2|9138
1583222400000|2020-03-03 08:00:00|30428.2|30378.2|30382.2|30362.2|30433.6|30403.7|30307.5|30271.4|9415
1583226000000|2020-03-03 09:00:00|30384.1|30364.1|30320.7|30270.7|30407.2|30377.4|30285.3|30265.3|10050
1583229600000|2020-03-03 10:00:00|30322.8|30272.8|30353.4|30333.4|30369.5|30337.3|30293.2|30253.3|8811
1583233200000|2020-03-03 11:00:00|30353.1|30333.1|30364.5|30344.5|30426|30391.2|30345.9|30314.8|9142
1583236800000|2020-03-03 12:00:00|30364.3|30344.3|30288.6|30268.6|30374.5|30347.1|30253.7|30225.7|10592
1583240400000|2020-03-03 13:00:00|30287.9|30267.9|30273.9|30253.9|30355.9|30335.9|30267.7|30247.7|11251
1583244000000|2020-03-03 14:00:00|30274.1|30254.1|30302.5|30282.5|30311.3|30291.3|30237.4|30217.4|9903
1583247600000|2020-03-03 15:00:00|30300.2|30280.2|30027.5|30007.5|30300.2|30280.2|29946.3|29906.1|13271
1583251200000|2020-03-03 16:00:00|30027|30007|30117.2|30067.2|30222.5|30172.5|30013.4|29971.3|7823
1583254800000|2020-03-03 17:00:00|30117.9|30067.9|30146.7|30096.7|30202|30165.4|30101.9|30060.4|9164
1583258400000|2020-03-03 18:00:00|30145.1|30095.1|30062.4|30042.4|30150.5|30111.5|30058.3|30020.5|5962
1583262000000|2020-03-03 19:00:00|30063.2|30043.2|30088.5|30038.5|30095.2|30057.1|29998.7|29960.5|8928
1583265600000|2020-03-03 20:00:00|30089|30039|30066.6|30016.6|30094|30056.4|30058.4|30008.4|7078
1583269200000|2020-03-03 21:00:00|30066.1|30016.1|30105.9|30041.4|30128.9|30066.6|30062.4|30012.4|4320
1583272800000|2020-03-03 22:00:00|30105.1|30042.1|30118.3|30047.3|30133.6|30054.5|30086.2|30022.8|3667
1583276400000|2020-03-03 23:00:00|30119.1|30045.4|30094|30035.6|30119.1|30051.5|30066.2|30013.1|5241
1583280000000|2020-03-04 00:00:00|30094.6|30037.4|30099.9|30047|30112.2|30060.3|30080|30027.1|5481
1583283600000|2020-03-04 01:00:00|30099.6|30047.2|30107.3|30057.3|30133.2|30083.2|30088.3|30038.3|5521
1583287200000|2020-03-04 02:00:00|30111.3|30061.3|30113.4|30063.4|30129.1|30079|30094.6|30044.6|5122
1583290800000|2020-03-04 03:00:00|30113.9|30063.9|30124.4|30074.4|30134.4|30081.2|30107.2|30057.2|4643
1583294400000|2020-03-04 04:00:00|30126.6|30076.6|30128.5|30077.8|30149|30093.3|30119.6|30069.6|3828
1583298000000|2020-03-04 05:00:00|30127.7|30077.7|30139|30087.2|30145.1|30095.1|30116|30066|4087
1583301600000|2020-03-04 06:00:00|30140.9|30087.4|30149.4|30099.4|30177.3|30127.3|30130.4|30080.4|5549
1583305200000|2020-03-04 07:00:00|30148|30098|30086.2|30066.2|30150.2|30108.2|30082.7|30048.4|8033
1583308800000|2020-03-04 08:00:00|30087.2|30067.2|30014.4|29994.4|30089.1|30069.1|29949.1|29929.1|9261
1583312400000|2020-03-04 09:00:00|30014.2|29994.2|30044.6|30024.6|30084.4|30054.4|30008.2|29973.7|8548
1583316000000|2020-03-04 10:00:00|30044.7|30024.7|30099.3|30079.3|30100.8|30080.8|29985.3|29965.3|8498
1583319600000|2020-03-04 11:00:00|30099.7|30079.7|30069.6|30049.6|30104.2|30084.2|30040.1|30020.1|7202
1583323200000|2020-03-04 12:00:00|30069.7|30049.7|30150.6|30100.6|30150.6|30123.6|30068.6|30048.6|8503
1583326800000|2020-03-04 13:00:00|30134.9|30114.9|30136|30116|30173.2|30136.2|30101.7|30070.7|8600
1583330400000|2020-03-04 14:00:00|30135.7|30115.7|30225.2|30175.2|30290.2|30257.1|30133|30113|8218
1583334000000|2020-03-04 15:00:00|30229.2|30179.2|30130.1|30110.1|30260.7|30221|30110.2|30085.4|8298
1583337600000|2020-03-04 16:00:00|30129.5|30109.5|30220.1|30170.1|30224.7|30183.6|30105.5|30069|8507
1583341200000|2020-03-04 17:00:00|30220.6|30170.6|30256.3|30206.3|30270.7|30235.2|30191.4|30155.5|7233
1583344800000|2020-03-04 18:00:00|30257.5|30207.5|30194.5|30144.5|30257.6|30222.2|30172.1|30139.8|6210
1583348400000|2020-03-04 19:00:00|30194.7|30144.7|30162|30142|30213.3|30176.1|30151.8|30118.4|6973
1583352000000|2020-03-04 20:00:00|30160.1|30140.1|30167.3|30147.3|30194.1|30160.8|30150.7|30119.5|5990
1583355600000|2020-03-04 21:00:00|30169.3|30149.3|30176.4|30126.4|30226.9|30160.7|30156.1|30115.6|4002
1583359200000|2020-03-04 22:00:00|30176.6|30126.6|30195.3|30144.3|30217.5|30155.1|30174.7|30081.8|3847
1583362800000|2020-03-04 23:00:00|30195|30145|30181.2|30131.2|30198.6|30158.3|30164.2|30122.1|4066
1583366400000|2020-03-05 00:00:00|30180.5|30130.5|30185|30135|30196.2|30160.5|30156.5|30114.2|4436
1583370000000|2020-03-05 01:00:00|30182.4|30132.4|30184.8|30134.8|30193.6|30157.8|30164.9|30129.8|3478
1583373600000|2020-03-05 02:00:00|30185.9|30135.9|30155.4|30135.4|30187.1|30148.1|30152.5|30117.7|3273
1583377200000|2020-03-05 03:00:00|30155.5|30135.5|30185.2|30135.2|30190.6|30149.4|30152.1|30115|3109
1583380800000|2020-03-05 04:00:00|30185.5|30135.5|30181.9|30131.9|30188.5|30152.9|30164.2|30125.4|3026
1583384400000|2020-03-05 05:00:00|30182.1|30132.1|30176.4|30156.4|30198.6|30157.8|30160.7|30121.6|3019
1583388000000|2020-03-05 06:00:00|30176.7|30156.7|30196.9|30146.9|30201.6|30164.4|30163|30128.7|4256
1583391600000|2020-03-05 07:00:00|30196.5|30146.5|30206.7|30186.7|30226.3|30202.7|30147.5|30097.5|6947
1583395200000|2020-03-05 08:00:00|30206.8|30186.8|30191|30171|30236.5|30216.5|30183.3|30152.3|7877
1583398800000|2020-03-05 09:00:00|30190.5|30170.5|30089.5|30069.5|30223.6|30203.6|30087.5|30067.5|7843
1583402400000|2020-03-05 10:00:00|30089.7|30069.7|30069.7|30049.7|30112.3|30092.3|30067|30047|7939
1583406000000|2020-03-05 11:00:00|30069.5|30049.5|30047.7|30027.7|30110.1|30090.1|30035.6|30015.6|7410
1583409600000|2020-03-05 12:00:00|30047.8|30027.8|30009.5|29989.5|30055.3|30035.3|29989.5|29969.5|8212
1583413200000|2020-03-05 13:00:00|30009.2|29989.2|30016.5|29996.5|30055.3|30028.6|29993.2|29971.8|9151
1583416800000|2020-03-05 14:00:00|30016|29996|30045.1|29995.1|30046.3|30016.2|29980.9|29960.9|7600
1583420400000|2020-03-05 15:00:00|30045.8|29995.8|30077.3|30057.3|30159|30134.1|30018.3|29995.8|7985
1583424000000|2020-03-05 16:00:00|30077.5|30057.5|30020.4|30000.4|30101|30075.2|30010|29980.7|7434
1583427600000|2020-03-05 17:00:00|30020.3|30000.3|30029|30009|30085.2|30060.9|30010.7|29976|8188
1583431200000|2020-03-05 18:00:00|30028.8|30008.8|30088.5|30068.5|30108.5|30074.1|30021.3|30001.3|6822
1583434800000|2020-03-05 19:00:00|30088.7|30068.7|30067.6|30047.6|30100.2|30070.7|30057|30037|5982
1583438400000|2020-03-05 20:00:00|30068|30048|30013.9|29963.9|30097.9|30064.5|29985.1|29924.7|9335
1583442000000|2020-03-05 21:00:00|30013.2|29963.2|29979.9|29897.7|30024.2|29983.9|29970|29897.7|6004
1583445600000|2020-03-05 22:00:00|29979.5|29898.8|30003.5|29909.3|30021.5|29931|29973.7|29882.1|4491
1583449200000|2020-03-05 23:00:00|30002|29909.8|30016.5|29949.9|30021|29964|29987.9|29888.8|5445
1583452800000|2020-03-06 00:00:00|30023|29950.1|30033.1|29958.2|30055.7|29999.7|29998.2|29939|6282
1583456400000|2020-03-06 01:00:00|30029.3|29957.9|29952.9|29902.9|30036.3|29982|29945.4|29893.4|6411
1583460000000|2020-03-06 02:00:00|29952.7|29902.7|30005|29955|30011|29969|29947.6|29889.1|6697
1583463600000|2020-03-06 03:00:00|30005.3|29955.3|30005.1|29955.1|30023.6|29973.6|29997.2|29943.3|5394
1583467200000|2020-03-06 04:00:00|30004.8|29954.8|30009.8|29959.8|30014.5|29964.5|29986.8|29935|4972
1583470800000|2020-03-06 05:00:00|30013|29963|30034.3|29984.3|30038.4|29988.4|29992.7|29948.2|4670
1583474400000|2020-03-06 06:00:00|30033.8|29983.8|30029.4|29979.4|30055.4|30019.6|29991.6|29955.6|5979
1583478000000|2020-03-06 07:00:00|30029.7|29979.7|29989.9|29939.9|30035|30002|29965.6|29920.3|7691
1583481600000|2020-03-06 08:00:00|29988.8|29938.8|29879.3|29859.3|30006.8|29968.2|29864.5|29830.7|9856
1583485200000|2020-03-06 09:00:00|29879.1|29859.1|29913|29863|29969.2|29943.4|29865.4|29845.4|9444
1583488800000|2020-03-06 10:00:00|29913.4|29863.4|29806|29786|29921.6|29887.5|29782.7|29759.4|10904
1583492400000|2020-03-06 11:00:00|29805.6|29785.6|29669.3|29649.3|29819.3|29790|29642.4|29597|9832
1583496000000|2020-03-06 12:00:00|29669.2|29649.2|29670.1|29650.1|29734.5|29707.6|29656|29634.2|9348
1583499600000|2020-03-06 13:00:00|29670.2|29650.2|29593.2|29573.2|29688.4|29667.7|29579.8|29535.6|8457
1583503200000|2020-03-06 14:00:00|29593.4|29573.4|29521.2|29501.2|29610.8|29590.8|29482.5|29462.5|8771
1583506800000|2020-03-06 15:00:00|29522.3|29502.3|29611.8|29591.8|29705.5|29655.5|29521.3|29487.5|9274
1583510400000|2020-03-06 16:00:00|29626.5|29576.5|29599.9|29549.9|29666.4|29616.4|29555.4|29519.4|8387
1583514000000|2020-03-06 17:00:00|29603.1|29553.1|29736.1|29686.1|29784|29739.1|29598.2|29548.2|8461
1583517600000|2020-03-06 18:00:00|29721.7|29701.7|29750.5|29700.5|29769.6|29724.7|29679.4|29613.8|9138
1583521200000|2020-03-06 19:00:00|29751.5|29701.5|29705.8|29655.8|29763.6|29727.9|29692.9|29653.2|7853
1583524800000|2020-03-06 20:00:00|29707|29657|29719.1|29669.1|29743.8|29693.6|29675.2|29633.2|9926
1583528400000|2020-03-06 21:00:00|29720.7|29670.7|29810.5|29606.7|29810.5|29683.7|29677|29564.6|6686
1583701200000|2020-03-08 21:00:00|29632.5|29521.6|29640.2|29505.5|29753|29577.7|29601|29463.1|2680
1583704800000|2020-03-08 22:00:00|29638.5|29511.3|29526.1|29442.9|29709.9|29580.7|29501.6|29394.4|10493
1583708400000|2020-03-08 23:00:00|29525|29447.5|29517.8|29462|29704.6|29511.4|29500.2|29425.2|8727
1583712000000|2020-03-09 00:00:00|29522|29465|29638.1|29569.2|29643.5|29582.8|29516.3|29450.8|8073
1583715600000|2020-03-09 01:00:00|29640.1|29574.8|29590.1|29413.7|29672.7|29598.2|29412.3|29234.8|9126
1583719200000|2020-03-09 02:00:00|29592.1|29413.8|29738.2|29580.3|29774.8|29672|29496|29357.5|10835
1583722800000|2020-03-09 03:00:00|29736.7|29581.7|29672.2|29567|29834.2|29729.6|29649|29526.6|10407
1583726400000|2020-03-09 04:00:00|29673.7|29565.9|29625.7|29520.2|29734.4|29617.9|29531.8|29442.6|8635
1583730000000|2020-03-09 05:00:00|29625.9|29520.4|29697.2|29578.4|29701.7|29596.5|29560.2|29443.7|7843
1583733600000|2020-03-09 06:00:00|29698.5|29580.7|29640.8|29551.6|29768.3|29614.1|29548.2|29489.3|9387
1583737200000|2020-03-09 07:00:00|29641.8|29533.7|29509.7|29443.3|29650|29560.7|29443.6|29369|12315
1583740800000|2020-03-09 08:00:00|29503.4|29444.4|29565.9|29545.9|29618.1|29568.1|29462.2|29412.2|8955
1583744400000|2020-03-09 09:00:00|29566.4|29546.4|29540.1|29490.1|29645.3|29607.1|29480.3|29408.9|8842
1583748000000|2020-03-09 10:00:00|29526.6|29506.6|29445.8|29395.8|29545.6|29510.6|29387.9|29343.6|8519
1583751600000|2020-03-09 11:00:00|29445.6|29395.6|29507.2|29457.2|29527.8|29492.1|29416.1|29383.2|8653
1583755200000|2020-03-09 12:00:00|29509.4|29459.4|29439.8|29419.8|29539.3|29489.3|29433.6|29390|8772
1583758800000|2020-03-09 13:00:00|29439.5|29419.5|29552.4|29502.4|29600.8|29547.4|29301.9|29246.1|9439
1583762400000|2020-03-09 14:00:00|29555.9|29505.9|29427.2|29377.2|29561.6|29511.6|29407.7|29357.7|9449
1583766000000|2020-03-09 15:00:00|29426.6|29376.6|29423.7|29403.7|29448.1|29407.8|29374.8|29341.3|8866
1583769600000|2020-03-09 16:00:00|29422.5|29402.5|29348.5|29298.5|29489.9|29420.3|29341|29293.1|8757
1583773200000|2020-03-09 17:00:00|29349.5|29299.5|29394.6|29344.6|29420.2|29370.2|29346.3|29296.3|8292
1583776800000|2020-03-09 18:00:00|29394.1|29344.1|29415|29304.1|29516.7|29466.7|29304.8|29249.5|8591
1583780400000|2020-03-09 19:00:00|29415.2|29304.8|29452.8|29271.6|29470.4|29374.4|29360.3|29238.4|8517
1583784000000|2020-03-09 20:00:00|29452.9|29291.1|29482.8|29262.6|29502.4|29327.5|29341.4|29229.7|6889
1583787600000|2020-03-09 21:00:00|29496.7|29309.9|29493.2|29276.8|29535|29360.6|29387|29211.6|2736
1583791200000|2020-03-09 22:00:00|29439.7|29236.1|29458|29304.1|29492.2|29329.2|29395.9|29216.7|5926
1583794800000|2020-03-09 23:00:00|29465.7|29307.8|29553|29421.5|29585|29437.5|29445.8|29299.3|6456
1583798400000|2020-03-10 00:00:00|29561.8|29416.6|29551.8|29440.6|29591|29468.3|29481|29366.7|7127
1583802000000|2020-03-10 01:00:00|29551.4|29440.2|29498.1|29396.5|29597.3|29478.5|29477.7|29374.6|6988
1583805600000|2020-03-10 02:00:00|29498.5|29395.9|29493.3|29396.9|29534.1|29441.6|29479|29377.2|6088
1583809200000|2020-03-10 03:00:00|29493.6|29396.5|29533.4|29438.6|29555.9|29453.6|29479.4|29370.8|6181
1583812800000|2020-03-10 04:00:00|29531.3|29434.1|29558.6|29489|29573.3|29498|29484|29409.2|5098
1583816400000|2020-03-10 05:00:00|29558.8|29477.8|29648.2|29545.7|29659.4|29576|29537|29467.3|7501
1583820000000|2020-03-10 06:00:00|29646.2|29549|29657.4|29599.6|29668.3|29605.6|29584.3|29495.8|8544
1583823600000|2020-03-10 07:00:00|29650.2|29597.2|29559.2|29505.2|29664.1|29605.4|29542.1|29496.5|8980
1583827200000|2020-03-10 08:00:00|29557.8|29507.8|29634.5|29584.5|29638.6|29603.2|29515.4|29470.6|9597
1583830800000|2020-03-10 09:00:00|29634.4|29584.4|29603.4|29583.4|29672|29632.8|29577.2|29535.7|8624
1583834400000|2020-03-10 10:00:00|29603.9|29583.9|29602.7|29582.7|29649.3|29614.5|29569.4|29540.1|7987
1583838000000|2020-03-10 11:00:00|29602.8|29582.8|29574.1|29554.1|29647|29607.2|29553.1|29522.1|8638
1583841600000|2020-03-10 12:00:00|29573.6|29553.6|29556.1|29536.1|29602.1|29572.2|29515.7|29485.4|8870
1583845200000|2020-03-10 13:00:00|29556|29536|29578.9|29558.9|29605.5|29571|29511.4|29491.4|8742
1583848800000|2020-03-10 14:00:00|29592.5|29542.5|29560.5|29510.5|29614.9|29585.6|29533.3|29500.8|8653
1583852400000|2020-03-10 15:00:00|29542.8|29522.8|29595.4|29575.4|29626.8|29581.8|29529.5|29494.1|9151
1583856000000|2020-03-10 16:00:00|29595.5|29575.5|29721.6|29671.6|29737.3|29683.4|29557.6|29507.9|9115
1583859600000|2020-03-10 17:00:00|29720.6|29670.6|29703.2|29649.3|29776.4|29738.7|29660.5|29621.9|8536
1583863200000|2020-03-10 18:00:00|29703.3|29649.6|29716.2|29666.2|29757.3|29711.1|29619.6|29586.8|8330
1583866800000|2020-03-10 19:00:00|29717.4|29667.4|29692|29642|29765.1|29722|29686.1|29637.2|8149
1583870400000|2020-03-10 20:00:00|29694.6|29644.6|29733.7|29630.3|29772.6|29685.9|29681.7|29608.7|6786
1583874000000|2020-03-10 21:00:00|29729.3|29632.2|29701.1|29608.6|29766.3|29663.6|29689.5|29573.3|3610
1583877600000|2020-03-10 22:00:00|29701.9|29609.8|29661.9|29588.2|29721|29639|29649.6|29568.6|5663
1583881200000|2020-03-10 23:00:00|29651.6|29591.3|29638.2|29578.7|29680.8|29624.1|29613.1|29545.6|5985
1583884800000|2020-03-11 00:00:00|29640|29564|29628.3|29559.6|29671.8|29607.5|29599.3|29540.7|6916
1583888400000|2020-03-11 01:00:00|29628.2|29559.4|29612.2|29544.8|29649.6|29592.1|29591|29530.5|6782
1583892000000|2020-03-11 02:00:00|29608.8|29547.2|29610.5|29542.6|29635.6|29575.1|29594.5|29531|6285
1583895600000|2020-03-11 03:00:00|29610.2|29542.7|29597.2|29529.3|29622.3|29570.1|29567.4|29506.1|6339
1583899200000|2020-03-11 04:00:00|29596.5|29529.5|29574.9|29516.2|29602.9|29545.1|29567|29503.8|5683
1583902800000|2020-03-11 05:00:00|29575.4|29514.7|29519.5|29469.5|29575.5|29521.7|29511|29465.7|6445
1583906400000|2020-03-11 06:00:00|29520.6|29470.6|29489.2|29439.2|29536.4|29494.2|29473.9|29436.6|6795
1583910000000|2020-03-11 07:00:00|29489.9|29439.9|29611.4|29561.4|29622.6|29572.6|29469.5|29434.7|8268
1583913600000|2020-03-11 08:00:00|29611.1|29561.1|29591.8|29571.8|29646.7|29617.8|29560.2|29525.2|8215
1583917200000|2020-03-11 09:00:00|29595.1|29575.1|29632.1|29612.1|29649.7|29616|29528.3|29497.7|8181
1583920800000|2020-03-11 10:00:00|29632|29612|29596.3|29576.3|29664.1|29630.6|29592.5|29569.4|7543
1583924400000|2020-03-11 11:00:00|29596.8|29576.8|29595.2|29575.2|29613|29591.5|29568|29544.2|7722
1583928000000|2020-03-11 12:00:00|29594.4|29574.4|29571.9|29551.9|29608|29588|29547.7|29512.6|8442
1583931600000|2020-03-11 13:00:00|29573.9|29553.9|29580.1|29560.1|29634.1|29603.6|29559.2|29539.2|8496
1583935200000|2020-03-11 14:00:00|29579.7|29559.7|29725.8|29705.8|29737.4|29707.7|29571.3|29551.3|8826
1583938800000|2020-03-11 15:00:00|29727.3|29707.3|29801.8|29781.8|29854.4|29832|29700.9|29668.2|9099
1583942400000|2020-03-11 16:00:00|29800.8|29780.8|29843.7|29823.7|29863.6|29831.1|29796.8|29772.1|8444
1583946000000|2020-03-11 17:00:00|29844.4|29824.4|29807.9|29787.9|29849.8|29829.8|29791.6|29771.6|7323
1583949600000|2020-03-11 18:00:00|29809.1|29789.1|29826.7|29806.7|29851.5|29831.5|29802|29782|7740
1583953200000|2020-03-11 19:00:00|29826.5|29806.5|29890.2|29870.2|29906.8|29881.3|29822.7|29802.7|7734
1583956800000|2020-03-11 20:00:00|29889.9|29869.9|29925.1|29875.1|29934.2|29887.2|29875.9|29842.5|4879
1583960400000|2020-03-11 21:00:00|29925.2|29875.2|29961|29839.5|29998|29884.5|29910.5|29784.4|3199
1583964000000|2020-03-11 22:00:00|29955.5|29842.2|29951.8|29880.7|29979.3|29900.2|29925.9|29838.7|5518
1583967600000|2020-03-11 23:00:00|29951.2|29880.1|29934.3|29884.3|29974.3|29906.3|29928.3|29867.8|5783
1583971200000|2020-03-12 00:00:00|29933.6|29883.6|29909.5|29859.5|29953|29889.6|29895.6|29841.3|5836
1583974800000|2020-03-12 01:00:00|29910.1|29860.1|29784|29715.9|29932.4|29868.5|29741.1|29674.3|8821
1583978400000|2020-03-12 02:00:00|29784.7|29712.3|29781.9|29710.6|29823.6|29756|29748.2|29678.9|8227
1583982000000|2020-03-12 03:00:00|29780.3|29710.4|29805|29735.6|29816.8|29752|29769.7|29707.2|7074
1583985600000|2020-03-12 04:00:00|29797|29742.8|29850.3|29783.1|29888.1|29811.8|29796.1|29732.3|6828
1583989200000|2020-03-12 05:00:00|29852.3|29781.2|29862.5|29781.3|29870.7|29800.5|29831|29770.1|6037
1583992800000|2020-03-12 06:00:00|29862.4|29781.6|29905.2|29855.2|29914.1|29879.7|29847|29776.4|6651
1583996400000|2020-03-12 07:00:00|29905.1|29855.1|29831.6|29811.6|29912.9|29873.7|29795|29775|8285
1584000000000|2020-03-12 08:00:00|29833.6|29813.6|30032.9|30012.9|30065.7|30042.1|29829.3|29809.3|8373
1584003600000|2020-03-12 09:00:00|30032.7|30012.7|30020.2|30000.2|30093.4|30052.3|30008.5|29972.6|7906
1584007200000|2020-03-12 10:00:00|30023.6|30003.6|30020.3|30000.3|30064|30031.6|29998.5|29978.5|7788
1584010800000|2020-03-12 11:00:00|30021.1|30001.1|30090.4|30070.4|30166.8|30146.8|29994.7|29974.7|7875
1584014400000|2020-03-12 12:00:00|30090|30070|30173.9|30123.9|30261.6|30211.6|29927.2|29877.2|9297
1584018000000|2020-03-12 13:00:00|30178|30128|30166.7|30116.7|30233.5|30198|30089.2|30050.4|8751
1584021600000|2020-03-12 14:00:00|30162.8|30112.8|30465.3|30415.3|30490.3|30455.9|30156.7|30112.8|8669
1584025200000|2020-03-12 15:00:00|30468.9|30418.9|30703.4|30683.4|30715.1|30684.6|30453.4|30403.4|9080
1584028800000|2020-03-12 16:00:00|30701.5|30681.5|30441.7|30391.7|30788.9|30752.4|30394.5|30315.9|8972
1584032400000|2020-03-12 17:00:00|30438.5|30388.5|30259.8|30178.6|30443|30393|30194.5|30126.1|9531
1584036000000|2020-03-12 18:00:00|30261.9|30170.2|30256|30190|30323.5|30226.7|30137.1|30080|8431
1584039600000|2020-03-12 19:00:00|30257|30189|30394.2|30187.3|30412.1|30245.3|30195.5|30132.1|7578
1584043200000|2020-03-12 20:00:00|30393|30193.5|30338.6|30158|30419.2|30260.4|30142.8|29994|8051
1584046800000|2020-03-12 21:00:00|30313.6|30169.1|30377.2|30202.5|30430|30224.6|30291.1|30077.6|2100
1584050400000|2020-03-12 22:00:00|30396|30206|30333.7|30181.5|30416.7|30222|30290.1|30132.6|4281
1584054000000|2020-03-12 23:00:00|30318.5|30188.8|30274.7|30195.3|30341.7|30224.8|30258.4|30138|7189
1584057600000|2020-03-13 00:00:00|30275.4|30195.8|30341.3|30221.1|30396.7|30280.2|30270.9|30172|9227
1584061200000|2020-03-13 01:00:00|30351|30221.7|30285.3|30173.6|30358.5|30246.7|30279.6|30143|6939
1584064800000|2020-03-13 02:00:00|30286.4|30175.7|30371.6|30249.4|30469.1|30376.9|30286.4|30121.4|7259
1584068400000|2020-03-13 03:00:00|30366.5|30253|30298.5|30103.3|30469|30362|30255.3|30081.5|6821
1584072000000|2020-03-13 04:00:00|30296.2|30104.3|30239.4|30077.1|30333.3|30212.9|30170|30021|7481
1584075600000|2020-03-13 05:00:00|30242.3|30076.4|30339.4|30153.8|30384.9|30208.1|30200.6|30048.6|7642
1584079200000|2020-03-13 06:00:00|30339.7|30153.9|30313.5|30206.6|30394.4|30278.7|30198.1|30099.3|7777
1584082800000|2020-03-13 07:00:00|30296.2|30198|30324.7|30249.8|30404|30306.9|30243.2|30164.5|9467
1584086400000|2020-03-13 08:00:00|30324.4|30251.6|30174.9|30124.9|30339.1|30265.6|30157.8|30105.7|9046
1584090000000|2020-03-13 09:00:00|30178.2|30128.2|30300.9|30250|30323|30282.9|30167.7|30117.7|7198
1584093600000|2020-03-13 10:00:00|30299.8|30249.8|30449.7|30399.7|30477.9|30427.9|30277.7|30239.1|7908
1584097200000|2020-03-13 11:00:00|30448.9|30398.9|30423.8|30373.8|30491.2|30447.8|30353.1|30304.5|8466
1584100800000|2020-03-13 12:00:00|30423.7|30373.7|30572.5|30522.5|30577|30528|30331.2|30279.2|8826
1584104400000|2020-03-13 13:00:00|30571|30521|30461.9|30411.9|30583|30538.5|30448.1|30398.1|9177
1584108000000|2020-03-13 14:00:00|30462.6|30412.6|30573.1|30523.1|30603.5|30568.3|30452.2|30402.2|8921
1584111600000|2020-03-13 15:00:00|30576.4|30526.4|30775.6|30725.6|30789.2|30739.2|30533.8|30501.1|8667
1584115200000|2020-03-13 16:00:00|30775.9|30725.9|30703.1|30649.1|30799.5|30764.9|30680.3|30630.3|9144
1584118800000|2020-03-13 17:00:00|30703.3|30649.2|30704|30654|30769.7|30711.9|30623.4|30569.2|8490
1584122400000|2020-03-13 18:00:00|30703.7|30653.7|30728.8|30673.9|30755.8|30705.8|30639.6|30577.2|8400
1584126000000|2020-03-13 19:00:00|30734|30678.9|30563.7|30479.7|30777|30686.3|30551.8|30473.9|8165
1584129600000|2020-03-13 20:00:00|30586.2|30485.5|30588.4|30404.8|30704|30509.4|30517.9|30320.4|4013
1584306000000|2020-03-15 21:00:00|30735.3|30582|30382.8|30238.1|30735.3|30592.8|30348.6|30171|3602
1584309600000|2020-03-15 22:00:00|30400.1|30228.1|30454.4|30274|30487|30326.3|30308.2|30157|5186
1584313200000|2020-03-15 23:00:00|30440.2|30285.1|30438.7|30258.6|30483.2|30312.6|30282.3|30159.9|8788
1584316800000|2020-03-16 00:00:00|30456|30238.8|30508.8|30400|30548|30416.4|30356|30236.2|9301
1584320400000|2020-03-16 01:00:00|30513.9|30396.7|30575.7|30450.5|30631.2|30485.5|30493.1|30368.2|9576
1584324000000|2020-03-16 02:00:00|30575.6|30427.4|30554.6|30443.2|30632.4|30487.1|30532.1|30390.8|8370
1584327600000|2020-03-16 03:00:00|30557|30442.8|30498.8|30385.3|30592.8|30479.5|30465.7|30346.2|7023
1584331200000|2020-03-16 04:00:00|30496.7|30385.8|30463.9|30359.1|30536.8|30424.8|30458.6|30355.1|6350
1584334800000|2020-03-16 05:00:00|30464.1|30358.9|30501.6|30399.8|30533.1|30423.1|30447.1|30343.1|7547
1584338400000|2020-03-16 06:00:00|30501.9|30399|30409.1|30337.9|30502|30413|30371.3|30305.1|8865
1584342000000|2020-03-16 07:00:00|30404.8|30338.3|30455.3|30405.3|30595.5|30542.4|30403|30338.3|9265
1584345600000|2020-03-16 08:00:00|30437.6|30417.6|30254.6|30203.4|30479|30429|30247|30193.6|9261
1584349200000|2020-03-16 09:00:00|30250.8|30199.1|30411.7|30361.7|30441.8|30389.4|30219|30182.9|8547
1584352800000|2020-03-16 10:00:00|30412|30362|30557.9|30507.9|30589.8|30539.8|30383.5|30333.5|8319
1584356400000|2020-03-16 11:00:00|30557.8|30507.8|30560.9|30510.9|30647.9|30608|30544.1|30494.1|7943
1584360000000|2020-03-16 12:00:00|30558.2|30538.2|30793.2|30743.2|31041.6|30940|30518.7|30472.8|8884
1584363600000|2020-03-16 13:00:00|30791.8|30741.8|30900.7|30850.7|31101|31051|30779|30707.2|9165
1584367200000|2020-03-16 14:00:00|30906.6|30847.2|30904.8|30854.8|31043.4|31006.8|30826.1|30707.7|9042
1584370800000|2020-03-16 15:00:00|30908.5|30848.7|30927|30877|31060|30968.4|30830.3|30765|8620
1584374400000|2020-03-16 16:00:00|30928|30878|30785.9|30735.9|30937|30889.1|30696.9|30564.4|8365
1584378000000|2020-03-16 17:00:00|30786.4|30736.4|30846.2|30742.1|30939.9|30840.8|30733.4|30674|8744
1584381600000|2020-03-16 18:00:00|30847.7|30742.9|30831.2|30742.4|30904|30828.8|30741.8|30651|8301
1584385200000|2020-03-16 19:00:00|30834.3|30742.5|30830.1|30779.9|30893.5|30810.9|30823|30712|6047
1584388800000|2020-03-16 20:00:00|30831.3|30779.2|30884.1|30751.9|30989|30835.6|30821|30713|4998
1584392400000|2020-03-16 21:00:00|30880.9|30753.1|30840|30757|30954.5|30823|30834.1|30704.4|1691
1584396000000|2020-03-16 22:00:00|30840.4|30757.6|30861.8|30789.7|30953|30809.6|30833|30719.5|4949
1584399600000|2020-03-16 23:00:00|30857|30807|30885.4|30815.8|30911.1|30832|30832.5|30750.2|7441
1584403200000|2020-03-17 00:00:00|30911|30791|30865.7|30778.5|30911|30826.5|30852|30769.3|7583
1584406800000|2020-03-17 01:00:00|30863.7|30778.3|30862.3|30793.2|30897.2|30822.5|30851.8|30767.7|8213
1584410400000|2020-03-17 02:00:00|30861.5|30789.4|30852.4|30779.4|30884.9|30803.5|30805|30727.4|7644
1584414000000|2020-03-17 03:00:00|30853.2|30777.9|30836.7|30765.5|30869.7|30797.2|30815|30737.1|7140
1584417600000|2020-03-17 04:00:00|30835.9|30759.4|30832.3|30763.9|30847.5|30775.5|30814|30743.8|6394
1584421200000|2020-03-17 05:00:00|30833|30762.7|30864.2|30793.9|30866.4|30797.8|30822.5|30753.6|5670
1584424800000|2020-03-17 06:00:00|30863.9|30795.3|30889.3|30823.1|30915.7|30855.3|30847.8|30774.8|7634
1584428400000|2020-03-17 07:00:00|30892.7|30815.2|30973.8|30862.9|31061.2|30956.6|30877.3|30802.5|9147
1584432000000|2020-03-17 08:00:00|30974.2|30863.2|31005.3|30922.9|31347.2|31288.8|30914.8|30836.7|9058
1584435600000|2020-03-17 09:00:00|31005|30923|31330.1|31280.1|31542.4|31342.9|31004.8|30919.9|9267
1584439200000|2020-03-17 10:00:00|31330.8|31278.6|31520.9|31470.9|31527.2|31477.2|31324.5|31274.5|8556
1584442800000|2020-03-17 11:00:00|31520.1|31470.1|31562.4|31495.5|31604.1|31564.9|31467.3|31425.9|8585
1584446400000|2020-03-17 12:00:00|31567.8|31498.9|31653.9|31603.9|31715.8|31665.8|31566.5|31490.4|9342
1584450000000|2020-03-17 13:00:00|31656.2|31606.2|31582.9|31532.9|31665.5|31623.7|31493.1|31452.1|8923
1584453600000|2020-03-17 14:00:00|31584.4|31534.4|31658.4|31605.5|31713.5|31650.2|31500.2|31450.2|9736
1584457200000|2020-03-17 15:00:00|31660.3|31605.3|31671.8|31612.6|31681.1|31631.1|31506.4|31456.4|9373
1584460800000|2020-03-17 16:00:00|31671|31611.9|31737.9|31687.9|31750|31695.1|31599|31547.3|8986
1584464400000|2020-03-17 17:00:00|31738.3|31685.9|31663.5|31587.3|31760.8|31710.1|31650.5|31564.4|8207
1584468000000|2020-03-17 18:00:00|31663.1|31586.9|31612.2|31535.5|31686|31625.4|31541.9|31467.3|8397
1584471600000|2020-03-17 19:00:00|31611.8|31535.3|31611.1|31515.4|31653.2|31583.9|31566.1|31475|8483
1584475200000|2020-03-17 20:00:00|31605.6|31510.2|31640.3|31574.9|31669.3|31606.6|31569|31491.3|6697
1584478800000|2020-03-17 21:00:00|31640.4|31575|31582.5|31463.4|31689.9|31575.6|31564.9|31438.6|3532
1584482400000|2020-03-17 22:00:00|31574.5|31477.5|31575.3|31465.4|31613|31498|31543|31428.3|6151
1584486000000|2020-03-17 23:00:00|31565.7|31469.9|31546.7|31472.8|31586.1|31492|31531.6|31439.8|7568
1584489600000|2020-03-18 00:00:00|31548.4|31475.4|31639.6|31551.2|31645.3|31566.4|31534.8|31469|7639
1584493200000|2020-03-18 01:00:00|31638.8|31550.7|31616.3|31539|31666.3|31582.6|31592.4|31509.4|6596
1584496800000|2020-03-18 02:00:00|31617.4|31535.5|31589.8|31512|31625|31544.7|31562|31480.4|5389
1584500400000|2020-03-18 03:00:00|31589.7|31511.2|31548.7|31467.1|31594.7|31516.5|31543.9|31463.2|6260
1584504000000|2020-03-18 04:00:00|31547.9|31468.3|31541.9|31470.2|31557.4|31483.5|31531.6|31460.8|6375
1584507600000|2020-03-18 05:00:00|31543.3|31468.5|31517.2|31434.5|31544.7|31477|31498|31422.5|7046
1584511200000|2020-03-18 06:00:00|31517.1|31436.5|31646.5|31543.8|31651.8|31548.9|31514.2|31436.5|7802
1584514800000|2020-03-18 07:00:00|31645.1|31544.4|31839.8|31789.8|31869.8|31809|31590.5|31480|9524
1584518400000|2020-03-18 08:00:00|31841.4|31791.4|31858.6|31808.6|31900.6|31858.3|31777.7|31731.4|9305
1584522000000|2020-03-18 09:00:00|31858.2|31808.2|31869.2|31819.2|32013.4|31893.9|31753.4|31696.5|9413
1584525600000|2020-03-18 10:00:00|31870.6|31820.6|31826.1|31776.1|31880.6|31830.6|31760.7|31714.1|9192
1584529200000|2020-03-18 11:00:00|31825.8|31775.8|31963.9|31913.9|31971.2|31923.4|31809.4|31759.4|8817
1584532800000|2020-03-18 12:00:00|31963.7|31913.7|32163.5|32112.1|32176.2|32120.5|31920|31875.5|9251
1584536400000|2020-03-18 13:00:00|32163.2|32110.3|32246.7|32196.7|32285.5|32235.5|32108.1|32072.6|9258
1584540000000|2020-03-18 14:00:00|32246.6|32196.6|32668.7|32545.2|32703|32545.4|32185.6|32125.8|9262
1584543600000|2020-03-18 15:00:00|32674.5|32537.7|32688|32638|32740.3|32657.2|32544.9|32458|9638
1584547200000|2020-03-18 16:00:00|32689.6|32639.6|32868.7|32715.5|32886.2|32718.2|32523.3|32302|9465
1584550800000|2020-03-18 17:00:00|32873.8|32708.5|32681.7|32598.3|32897.2|32758.8|32600|32468|8855
1584554400000|2020-03-18 18:00:00|32678.4|32594.2|32591.6|32454.9|32800.6|32699.1|32543.7|32398.5|7941
1584558000000|2020-03-18 19:00:00|32588.9|32450.8|32524.3|32354.6|32685.5|32530.1|32477|32327.6|8195
1584561600000|2020-03-18 20:00:00|32528.9|32358.2|32510.9|32283.5|32576.5|32380.1|32443.6|32227.4|6068
1584565200000|2020-03-18 21:00:00|32504.1|32284.9|32461.6|32161.6|32552.9|32291.7|32434.5|32134.5|184
1584568800000|2020-03-18 22:00:00|32487.9|32187.9|32421.3|32121.3|32541.1|32241.1|32400.7|32100.7|3339
1584572400000|2020-03-18 23:00:00|32429.5|32129.5|32392|32174|32473.8|32201.6|32307.5|32046|3701
1584576000000|2020-03-19 00:00:00|32386|32171|32562.5|32362.3|32569.3|32384.2|32368.9|32153.4|5386
1584579600000|2020-03-19 01:00:00|32561.5|32363.9|32556|32305.2|32609.5|32422|32492.8|32278|8373
1584583200000|2020-03-19 02:00:00|32552.7|32305.3|32638.5|32451.1|32658.5|32463.3|32470.8|32250.3|7888
1584586800000|2020-03-19 03:00:00|32637.8|32450.8|32647.5|32395.1|32759|32602.2|32557.6|32289.5|7795
1584590400000|2020-03-19 04:00:00|32650.8|32392.4|32527.3|32450.5|32651.5|32475.6|32505.4|32277.7|7700
1584594000000|2020-03-19 05:00:00|32526.8|32450|32653.2|32474.3|32664.8|32494.9|32485.5|32351.1|7235
1584597600000|2020-03-19 06:00:00|32654.4|32476.6|32570.9|32334.8|32673.1|32489.3|32525.4|32238.7|8455
1584601200000|2020-03-19 07:00:00|32567.9|32355.8|32742.1|32660.2|32986.1|32686.1|32372.9|32250.2|9652
1584604800000|2020-03-19 08:00:00|32739.4|32658.7|33075.5|32949.7|33234|33099.9|32739.2|32631|8831
1584608400000|2020-03-19 09:00:00|33077.4|32949.2|33089.4|32972|33132.8|32999.9|32833.1|32729.3|9057
1584612000000|2020-03-19 10:00:00|33088.3|32970.7|33231.2|33133.1|33237|33152.2|33050.3|32970.2|8664
1584615600000|2020-03-19 11:00:00|33230.9|33133.5|33299.6|33205.8|33414.3|33304.6|33109.8|33046.7|9558
1584619200000|2020-03-19 12:00:00|33301.5|33205.6|33063|33005|33375.4|33294.7|32935.5|32885.5|9845
1584622800000|2020-03-19 13:00:00|33055.4|33005.4|33039.5|32989.5|33158|33067.7|32835.5|32755.5|9567
1584626400000|2020-03-19 14:00:00|33039.2|32989.2|33192.5|33094.5|33328.3|33236.6|33024.5|32884.9|9398
1584630000000|2020-03-19 15:00:00|33170.8|33110.7|33403.5|33314|33434.2|33332|33065.8|33000.5|9150
1584633600000|2020-03-19 16:00:00|33404|33323.4|33570.8|33493.5|33601.6|33510.6|33346.6|33285.9|8681
1584637200000|2020-03-19 17:00:00|33576.9|33482.1|33503.5|33437.9|33632|33543.5|33424|33341|9286
1584640800000|2020-03-19 18:00:00|33506|33434.8|33556.6|33490.8|33616.6|33529|33460|33365|8756
1584644400000|2020-03-19 19:00:00|33548.8|33485.1|33481|33377|33601|33494.1|33463.1|33357.8|8717
1584648000000|2020-03-19 20:00:00|33483|33415|33481.6|33324.6|33557|33416.3|33347.1|33200.5|7194
1584651600000|2020-03-19 21:00:00|33484.8|33324.7|33682.9|33464|33729.4|33498.7|33460.6|33210.4|1270
1584655200000|2020-03-19 22:00:00|33681.3|33434.1|33655.3|33410.3|33716.9|33481.3|33621|33384.5|2792
1584658800000|2020-03-19 23:00:00|33672.9|33425.1|33708.4|33462.6|33711.7|33468.4|33616.7|33403.5|2534
1584662400000|2020-03-20 00:00:00|33709.4|33459.8|33671.1|33433.6|33709.7|33477.7|33647|33400.8|3697
1584666000000|2020-03-20 01:00:00|33671|33433.1|33456.1|33207.9|33673.6|33440.2|33353.4|33139.1|2939
1584669600000|2020-03-20 02:00:00|33465|33215.8|33470.7|33223.9|33563.4|33322.3|33349.4|33126|3133
1584673200000|2020-03-20 03:00:00|33465.9|33226.1|33391.9|33193|33530.8|33300.3|33363.3|33147.5|4184
1584676800000|2020-03-20 04:00:00|33393.4|33188.3|33276.9|33159.1|33426.1|33233.4|33276.9|33127.8|8601
1584680400000|2020-03-20 05:00:00|33277.5|33158.3|33318.6|33190.3|33391.1|33230.6|33261.8|33126.9|8954
1584684000000|2020-03-20 06:00:00|33319.1|33188.4|33226|33052.5|33399.5|33239.2|33180|33011.1|8894
1584687600000|2020-03-20 07:00:00|33233.2|33044.2|32714|32598.2|33277.6|33137.7|32689.3|32553.5|9897
1584691200000|2020-03-20 08:00:00|32720|32601.4|32588.9|32525.9|32842.6|32680.8|32552.4|32414.6|9220
1584694800000|2020-03-20 09:00:00|32586.2|32526.4|32674.2|32588.3|32798|32673|32443|32321.3|9159
1584698400000|2020-03-20 10:00:00|32675|32592.6|32597.2|32521.1|32817.1|32691.8|32457.9|32357.8|8261
1584702000000|2020-03-20 11:00:00|32585.5|32535.5|32636|32582|32723.2|32663.5|32561|32502.2|6816
1584705600000|2020-03-20 12:00:00|32633.9|32583.9|32793.5|32743.5|32850.3|32770.6|32508.2|32458.2|6767
1584709200000|2020-03-20 13:00:00|32794|32744|32803.2|32753.2|32922.6|32854.9|32684|32634|8421
1584712800000|2020-03-20 14:00:00|32807.9|32757.9|32788.8|32724.8|32905.6|32822|32605.2|32555.2|8385
1584716400000|2020-03-20 15:00:00|32789.3|32728|32824.4|32774.4|32915.9|32826.8|32683.3|32570|8256
1584720000000|2020-03-20 16:00:00|32825.7|32775.7|32966.3|32916.3|33029.2|32938.5|32747.1|32697.1|7912
1584723600000|2020-03-20 17:00:00|32966.4|32916.4|32879|32813|33013.7|32937.1|32782.9|32732|7808
1584727200000|2020-03-20 18:00:00|32861|32811|33025.9|32879|33156|33031|32859.4|32765|8542
1584730800000|2020-03-20 19:00:00|33025.7|32878.8|33020.4|32851.9|33144.5|33016.9|32986.9|32809.5|9160
1584734400000|2020-03-20 20:00:00|33013.7|32843.4|32877.9|32606.2|33043|32865.9|32680.7|32410.2|4632
1584910800000|2020-03-22 21:00:00|32868.8|32644.4|32902.3|32651.8|32946.9|32676.6|32868.8|32588.4|2203
1584914400000|2020-03-22 22:00:00|32907.3|32648.8|33016.4|32793|33118|32857.3|32869.6|32601.7|5093
1584918000000|2020-03-22 23:00:00|33016.6|32794.5|32897.3|32713.5|33046.1|32799.4|32862.5|32627|8671
1584921600000|2020-03-23 00:00:00|32924.1|32706.4|33041.8|32741.8|33138|32838|32863.3|32635|8151
1584925200000|2020-03-23 01:00:00|33041.9|32741.9|32843.2|32609.8|33103.8|32803.8|32831.4|32586.1|7643
1584928800000|2020-03-23 02:00:00|32845.1|32611.7|32816|32577.2|32950|32664.2|32812.8|32562.5|7780
1584932400000|2020-03-23 03:00:00|32814.5|32575|32938.6|32638.6|32965|32676.7|32798.9|32559.7|7371
1584936000000|2020-03-23 04:00:00|32934.7|32634.7|32791.5|32558.8|32959.5|32676.7|32783.2|32546.9|6992
1584939600000|2020-03-23 05:00:00|32790.2|32557.8|32749.5|32526.3|32830.4|32619.1|32735.6|32497.1|7881
1584943200000|2020-03-23 06:00:00|32746.5|32520.9|32777|32545|32939.4|32674.3|32702|32482.8|7032
1584946800000|2020-03-23 07:00:00|32778|32578.5|33197.5|33143.4|33285.4|33156|32757.7|32506.3|9190
1584950400000|2020-03-23 08:00:00|33198.7|33145.7|32987.2|32937.2|33212.8|33159.6|32982.8|32879.3|9183
1584954000000|2020-03-23 09:00:00|32986.9|32936.9|32928.5|32878.5|33003.9|32958.8|32858.3|32808.3|8888
1584957600000|2020-03-23 10:00:00|32927.6|32877.6|32951.5|32901.5|33065.5|32944.6|32909.9|32867.1|8475
1584961200000|2020-03-23 11:00:00|32952.8|32902.8|33022.4|32972.4|33100.1|33038.4|32930.3|32883.9|8833
1584964800000|2020-03-23 12:00:00|33020.6|32970.6|32715.9|32645.9|33029.2|32979.2|32563.7|32513.7|9880
1584968400000|2020-03-23 13:00:00|32714.8|32647.2|32710.4|32660.4|32891.5|32841.5|32657.4|32604|9829
1584972000000|2020-03-23 14:00:00|32713.3|32663.3|32889.3|32839.3|32973|32914.5|32711|32656|9047
1584975600000|2020-03-23 15:00:00|32890|32840|33002.4|32952.4|33092.2|33008.3|32858.9|32781.5|9405
1584979200000|2020-03-23 16:00:00|33002.3|32952.3|32816.1|32723.1|33023.5|32962.6|32781.4|32696.4|9141
1584982800000|2020-03-23 17:00:00|32813.4|32716.5|32709.7|32649.6|32817|32738|32623.9|32549|9257
1584986400000|2020-03-23 18:00:00|32709.4|32649.2|32795|32721|32828|32748|32664.4|32613.9|8003
1584990000000|2020-03-23 19:00:00|32796.1|32720|32794|32691.3|32850|32768.6|32730|32623|8393
1584993600000|2020-03-23 20:00:00|32799.2|32683|32850.3|32686.3|32893.3|32729.3|32747.2|32628|7201
1584997200000|2020-03-23 21:00:00|32911.6|32747.6|32977.4|32813.4|33007.8|32843.8|32887.8|32723.8|320
1585000800000|2020-03-23 22:00:00|32978.6|32814.6|32905.3|32741.3|33007.1|32843.1|32905.3|32741.3|606
1585004400000|2020-03-23 23:00:00|32905.9|32741.9|32715.5|32568.9|32909.1|32745.1|32708.1|32562.4|4426
1585008000000|2020-03-24 00:00:00|32717|32570|32613|32470.1|32763.3|32608.9|32573.8|32422|7233
1585011600000|2020-03-24 01:00:00|32612.4|32469.5|32610.8|32475.2|32638.7|32495.4|32534.9|32387.7|7488
1585015200000|2020-03-24 02:00:00|32612.6|32474.6|32530.6|32412.1|32621.4|32487.2|32517.7|32389|7156
1585018800000|2020-03-24 03:00:00|32531.7|32411.7|32563.8|32448.2|32601.1|32478.3|32509.5|32392.3|7032
1585022400000|2020-03-24 04:00:00|32564.9|32446.6|32613.6|32465|32621.6|32496.4|32531.8|32419.4|7009
1585026000000|2020-03-24 05:00:00|32611.4|32466.3|32627.8|32508.3|32646.4|32525.5|32553.5|32445.9|6676
1585029600000|2020-03-24 06:00:00|32635|32505.4|32374.9|32294.2|32635|32526.9|32282.1|32196.9|8586
1585033200000|2020-03-24 07:00:00|32391.1|32279.8|32405.3|32353.8|32517.5|32384.6|32344.8|32240.7|8325
1585036800000|2020-03-24 08:00:00|32410.7|32354.2|32395.3|32311.4|32493.9|32375.4|32276.4|32167.1|8556
1585040400000|2020-03-24 09:00:00|32395|32311.1|32299.9|32249.9|32505.9|32374.9|32267.8|32215.5|8081
1585044000000|2020-03-24 10:00:00|32299|32249|32213.3|32163.3|32317.5|32267.5|32204.4|32160.1|7820
1585047600000|2020-03-24 11:00:00|32217|32167|32252.6|32202.6|32287.5|32237.5|32195.2|32145.2|7974
1585051200000|2020-03-24 12:00:00|32252.3|32202.3|32695.1|32533.1|32714.1|32588|32232.4|32191.1|9536
1585054800000|2020-03-24 13:00:00|32694.4|32532.4|32627.5|32465.5|32727.8|32676|32526|32429.1|9632
1585058400000|2020-03-24 14:00:00|32629.9|32467.9|33019.4|32969.4|33150.3|33043.1|32603.8|32463.3|9511
1585062000000|2020-03-24 15:00:00|33018.8|32968.8|32894.3|32844.3|33301.4|33213|32891.1|32834.9|9361
1585065600000|2020-03-24 16:00:00|32893.8|32843.8|33028.1|32866.1|33079.8|32928.2|32793.1|32698|8742
1585069200000|2020-03-24 17:00:00|33026.6|32864.6|33011.7|32923.1|33040.4|32951.3|32900.1|32809.7|8325
1585072800000|2020-03-24 18:00:00|33011.6|32922.8|33076.4|32944.2|33102.8|32979.1|33000.8|32904.2|7985
1585076400000|2020-03-24 19:00:00|33076.9|32944.4|33028|32891.9|33109.7|32995.2|33019.5|32882.8|7437
1585080000000|2020-03-24 20:00:00|33028.7|32892.6|32986.2|32824.2|33071.2|32918.1|32938.1|32803.3|5973
1585083600000|2020-03-24 21:00:00|32973.5|32811.5|32994.3|32832.3|33051.8|32889.8|32931|32800|3063
1585087200000|2020-03-24 22:00:00|32988.4|32826.4|32909.1|32747.1|33006.9|32844.9|32891|32729|5631
1585090800000|2020-03-24 23:00:00|32912.8|32750.8|32958.6|32796.6|32962.4|32807|32879.1|32741|5591
1585094400000|2020-03-25 00:00:00|32957.7|32795.7|32943.8|32813.8|33035.3|32896.9|32899.2|32774.3|7484
1585098000000|2020-03-25 01:00:00|32944.5|32814|32879.6|32755.9|32964|32828.5|32859.4|32745.5|7634
1585101600000|2020-03-25 02:00:00|32879.5|32751.4|32840|32695.9|32917.1|32782|32821.5|32695.9|6804
1585105200000|2020-03-25 03:00:00|32837.5|32707.3|32865.7|32750.9|32896.2|32765.1|32822.1|32695.5|7021
1585108800000|2020-03-25 04:00:00|32868|32750.7|32864.2|32740.9|32898.9|32783|32842.6|32731.1|6728
1585112400000|2020-03-25 05:00:00|32863.5|32741.9|32848.6|32740.1|32942.6|32840|32829.8|32718.4|7158
1585116000000|2020-03-25 06:00:00|32842.3|32741.9|32833.7|32721.1|32866|32787|32797.8|32709.3|7557
1585119600000|2020-03-25 07:00:00|32853.8|32712.5|32697.9|32535.9|32902.6|32765.8|32599.6|32458.5|8092
1585123200000|2020-03-25 08:00:00|32700.1|32538.1|32583.1|32510.6|32720.8|32622.7|32531|32451.5|9233
1585126800000|2020-03-25 09:00:00|32582.9|32511.2|32711.1|32691.1|32799.2|32698.5|32477.9|32426.2|8886
1585130400000|2020-03-25 10:00:00|32709.3|32689.3|32873.8|32813.6|32900.3|32848.1|32677.3|32645.7|8886
1585134000000|2020-03-25 11:00:00|32878.1|32817.1|32789.3|32730.4|32898.6|32837.9|32686.8|32636.8|8808
1585137600000|2020-03-25 12:00:00|32788.6|32729.8|32805.5|32785.5|32851.3|32801.4|32763.6|32678.1|8793
1585141200000|2020-03-25 13:00:00|32805.8|32785.8|32882.9|32832.9|32891.7|32858.8|32762|32728.1|8820
1585144800000|2020-03-25 14:00:00|32885.1|32835.1|32857|32807|32891.9|32866.6|32828.8|32786.5|8680
1585148400000|2020-03-25 15:00:00|32856.6|32806.6|32669.9|32619.9|32960.3|32919.3|32663|32618.9|8857
1585152000000|2020-03-25 16:00:00|32671.3|32621.3|32625.6|32546|32727.3|32652.5|32590|32506.1|9254
1585155600000|2020-03-25 17:00:00|32627.2|32543.8|32539.3|32440.5|32654.3|32587.8|32511|32415.4|10991
1585159200000|2020-03-25 18:00:00|32540|32442.2|32452.7|32390.6|32543|32449|32408.5|32358.1|9245
1585162800000|2020-03-25 19:00:00|32452.5|32388.3|32454.2|32330.1|32481.1|32388.3|32326.8|32252.8|9467
1585166400000|2020-03-25 20:00:00|32453.4|32329.5|32522|32360|32542.9|32380.9|32419.2|32288.3|6370
1585170000000|2020-03-25 21:00:00|32524.5|32362.5|32562.6|32400.6|32627.6|32465.6|32494.3|32332.3|1398
1585173600000|2020-03-25 22:00:00|32545.1|32383.1|32598.7|32436.7|32636.2|32474.2|32504.4|32342.4|1894
1585177200000|2020-03-25 23:00:00|32597.9|32435.9|32506.9|32344.9|32616.5|32454.5|32454.1|32292.1|4432
1585180800000|2020-03-26 00:00:00|32512.4|32350.4|32344.4|32272.7|32603.5|32441.5|32320|32230.4|7371
1585184400000|2020-03-26 01:00:00|32344|32272.4|32415.7|32309|32434.6|32326|32343|32231.5|5981
1585188000000|2020-03-26 02:00:00|32416.5|32308|32365.2|32271.3|32483.9|32353|32365.2|32239.5|4310
1585191600000|2020-03-26 03:00:00|32396|32267.9|32393|32260|32468.3|32306.3|32343.3|32200.9|5396
1585195200000|2020-03-26 04:00:00|32383|32257|32409.4|32247.4|32470.5|32308.5|32351.3|32204.1|4210
1585198800000|2020-03-26 05:00:00|32410|32248|32402|32286.7|32429.9|32338|32339.4|32216.8|3738
1585202400000|2020-03-26 06:00:00|32394.1|32285.9|32498.8|32406.7|32498.8|32414.3|32378.9|32261.5|5827
1585206000000|2020-03-26 07:00:00|32497.8|32406|32497.4|32447.4|32597.2|32522.5|32401.7|32323|10465
1585209600000|2020-03-26 08:00:00|32495.5|32445.5|32598|32533.9|32630.2|32570.4|32450.8|32376.8|11121
1585213200000|2020-03-26 09:00:00|32597.5|32540.7|32707.7|32657.7|32774.9|32724.9|32537.3|32485.3|10087
1585216800000|2020-03-26 10:00:00|32707.6|32657.6|32479.8|32429.8|32725.8|32690.3|32477.6|32418.2|9099
1585220400000|2020-03-26 11:00:00|32480.3|32430.3|32523.2|32437.8|32574.7|32480.5|32355.3|32305.3|9928
1585224000000|2020-03-26 12:00:00|32525.1|32436|32410.6|32360.6|32657|32539.1|32390.3|32339|11559
1585227600000|2020-03-26 13:00:00|32409|32359|32351.7|32301.7|32470.2|32410.1|32331.6|32270.9|12024
1585231200000|2020-03-26 14:00:00|32351.9|32301.9|32141.9|32091.9|32385.7|32335.7|32136.1|32083.1|11842
1585234800000|2020-03-26 15:00:00|32141.5|32091.5|32198.5|32148.5|32286.4|32226.8|32098.4|32043.7|11806
1585238400000|2020-03-26 16:00:00|32198.3|32148.3|32229.3|32179.3|32339|32271.6|32197.3|32148.3|12817
1585242000000|2020-03-26 17:00:00|32229.2|32179.2|32276.8|32219.9|32294.3|32233.6|32220.1|32166.4|9559
1585245600000|2020-03-26 18:00:00|32275.7|32220.1|32163.2|32113.2|32298.7|32245.4|32161.7|32110.5|8463
1585249200000|2020-03-26 19:00:00|32164.4|32113.6|32110.9|32040.3|32219.4|32163.6|32109.8|32039.1|9020
1585252800000|2020-03-26 20:00:00|32111.3|32040.4|32250|32088|32315.5|32153.5|32041.4|31977.2|5610
1585256400000|2020-03-26 21:00:00|32245.5|32083.5|32258.8|32096.8|32272.5|32115.3|32232.2|32070.2|3246
1585260000000|2020-03-26 22:00:00|32256.4|32094.4|32323|32161|32358.9|32196.9|32239.9|32077.9|2715
1585263600000|2020-03-26 23:00:00|32320.8|32158.8|32284.6|32122.6|32328.3|32166.3|32254.9|32092.9|2936
1585267200000|2020-03-27 00:00:00|32284|32122|32208.8|32053.9|32303.4|32141.4|32183.8|32023.7|6688
1585270800000|2020-03-27 01:00:00|32210.4|32051.8|32226.3|32112.3|32235.2|32120.4|32167.4|32030.1|7513
1585274400000|2020-03-27 02:00:00|32225.1|32112.9|32138.1|32006.1|32242.8|32126|32132.3|31994.8|6887
1585278000000|2020-03-27 03:00:00|32137.6|32006.6|32089.9|31938.2|32153.9|32022.1|32065.7|31913.1|7113
1585281600000|2020-03-27 04:00:00|32089.3|31938.5|32151.1|32020.7|32156.7|32035.1|32086.8|31937.4|6843
1585285200000|2020-03-27 05:00:00|32151.4|32020.5|32105.4|31948.1|32165.5|32052.9|32098.3|31941.7|6218
1585288800000|2020-03-27 06:00:00|32098.8|31958.3|32109.8|32008.3|32184.1|32068.4|32055.9|31953.5|7942
1585292400000|2020-03-27 07:00:00|32111.3|32005.8|32111.6|32091.6|32249.5|32182.4|32062.8|31983.5|10674
1585296000000|2020-03-27 08:00:00|32125.2|32072.1|32153.6|32103.6|32199|32149|32042.8|31983.3|11976
1585299600000|2020-03-27 09:00:00|32153.5|32103.5|32226.9|32176.9|32238.4|32188.4|32113.8|32076.2|10722
1585303200000|2020-03-27 10:00:00|32226.6|32176.6|32154.7|32104.7|32323.1|32225.1|32145.3|32094.6|10792
1585306800000|2020-03-27 11:00:00|32154.5|32104.5|32179.7|32129.1|32208|32169.3|32101.2|32050.4|10442
1585310400000|2020-03-27 12:00:00|32181.1|32131.1|32333.6|32313.6|32366.7|32333.8|32165.6|32115.6|10656
1585314000000|2020-03-27 13:00:00|32332.9|32312.9|32407.4|32357.4|32510.6|32460.5|32327.4|32307.4|11555
1585317600000|2020-03-27 14:00:00|32406.3|32356.3|32297.4|32247.4|32409.8|32361.4|32276.3|32239.8|11257
1585321200000|2020-03-27 15:00:00|32297.9|32247.9|32182.3|32132.3|32304.6|32276.6|32142.5|32092.5|10950
1585324800000|2020-03-27 16:00:00|32182.9|32132.9|32152.8|32063.9|32195.6|32159|32088.4|32047.5|11113
1585328400000|2020-03-27 17:00:00|32153|32064.1|32075.8|32018.5|32180.5|32126|32062.3|32009.5|9732
1585332000000|2020-03-27 18:00:00|32075|32020.4|32023.3|31962.7|32095.8|32043.4|32008.3|31950.8|10324
1585335600000|2020-03-27 19:00:00|32021.2|31965.7|32150.3|31994.5|32185.1|32098.3|31982.3|31926.7|10668
1585339200000|2020-03-27 20:00:00|32151.2|31992.7|32091.3|31929.3|32151.2|32016.7|32004.8|31910.3|5620
1585512000000|2020-03-29 20:00:00|32115.3|31928.3|32195.5|32021.1|32206|32062.1|32099|31912|417
1585515600000|2020-03-29 21:00:00|32205.4|32018.4|32166.8|32021.9|32226.5|32068|32138.9|31972.2|2464
1585519200000|2020-03-29 22:00:00|32174.5|32017.2|32190.6|32075.2|32213.4|32087.5|32134.9|31958.3|6024
1585522800000|2020-03-29 23:00:00|32184|32078|32106.4|31996.5|32208.5|32093.4|32075|31968.8|5694
1585526400000|2020-03-30 00:00:00|32107.8|31994.4|32201.8|32092.5|32250.9|32128.5|32096.6|31988.9|7076
1585530000000|2020-03-30 01:00:00|32202.4|32091.9|32228.4|32116.5|32245.3|32133.2|32165.1|32052.3|6748
1585533600000|2020-03-30 02:00:00|32227.5|32116.8|32235.3|32124.9|32261.2|32152.5|32219.3|32108.4|5728
1585537200000|2020-03-30 03:00:00|32234.3|32125.2|32269.8|32162.4|32277.5|32173.6|32229.6|32119.9|5107
1585540800000|2020-03-30 04:00:00|32269.2|32162.7|32265.7|32160.2|32304.8|32208.6|32236.3|32142.1|5896
1585544400000|2020-03-30 05:00:00|32265|32160.7|32198.1|32104.3|32303.4|32204|32191|32095.7|6420
1585548000000|2020-03-30 06:00:00|32197.5|32105.2|32439.3|32277.3|32449.2|32306.4|32130.4|32037.4|10415
1585551600000|2020-03-30 07:00:00|32440.6|32278.6|32329.9|32266|32444.3|32337|32269|32208|11779
1585555200000|2020-03-30 08:00:00|32335.2|32247.2|32225.5|32175.5|32352.1|32313.7|32214.7|32145.9|11128
1585558800000|2020-03-30 09:00:00|32225.7|32175.7|32337.8|32287.8|32349.4|32314.2|32203.5|32167.3|9781
1585562400000|2020-03-30 10:00:00|32337.6|32287.6|32367.5|32317.5|32425.5|32373.8|32317.8|32266.5|9033
1585566000000|2020-03-30 11:00:00|32368.5|32318.5|32487.3|32437.3|32514.1|32475.8|32345|32308.3|9970
1585569600000|2020-03-30 12:00:00|32487.8|32437.8|32645.9|32595.9|32656.9|32605.7|32448.3|32413.3|10290
1585573200000|2020-03-30 13:00:00|32644.7|32594.7|32568.7|32518.7|32684.4|32651.9|32519.2|32448.5|11784
1585576800000|2020-03-30 14:00:00|32568.8|32518.8|32545.9|32525.9|32604.3|32570|32507|32457.4|11388
1585580400000|2020-03-30 15:00:00|32544.8|32524.8|32631.5|32581.5|32649.9|32599.9|32490.6|32440.2|9952
1585584000000|2020-03-30 16:00:00|32631.6|32581.6|32619.1|32569.1|32661.2|32614.8|32591.6|32532.9|8514
1585587600000|2020-03-30 17:00:00|32620.7|32570.7|32623.3|32573.3|32644.4|32594.4|32595.8|32554.7|6904
1585591200000|2020-03-30 18:00:00|32622.9|32572.9|32578.5|32502.9|32629.4|32579.4|32534.8|32475.8|7446
1585594800000|2020-03-30 19:00:00|32578.1|32504.7|32501.3|32443|32587.9|32512.6|32483|32420.8|7764
1585598400000|2020-03-30 20:00:00|32501|32442.7|32551.7|32392.5|32575.5|32492.8|32492|32382.2|5316
1585602000000|2020-03-30 21:00:00|32550.1|32397.6|32541|32379|32613.2|32451.2|32494.4|32332.4|3239
1585605600000|2020-03-30 22:00:00|32537.7|32375.7|32540.1|32417.2|32563|32432.3|32495.4|32352|5227
1585609200000|2020-03-30 23:00:00|32511|32429|32581.2|32455.7|32613.8|32481|32511|32382.9|6003
1585612800000|2020-03-31 00:00:00|32579.2|32451.2|32641.9|32514.1|32737.6|32602.4|32504.3|32393.5|7594
1585616400000|2020-03-31 01:00:00|32642.1|32514.3|32631|32549|32674|32569.1|32588.3|32476.8|8261
1585620000000|2020-03-31 02:00:00|32631.3|32548.9|32586.5|32472.2|32667.4|32577.1|32555.4|32436|6819
1585623600000|2020-03-31 03:00:00|32593.6|32470.9|32585.3|32484.6|32620.5|32525.1|32549.9|32439.6|6648
1585627200000|2020-03-31 04:00:00|32592.7|32484.4|32624.9|32553.3|32645.1|32561|32568|32467.3|6100
1585630800000|2020-03-31 05:00:00|32628|32548.6|32614.1|32515.3|32690.7|32596.7|32583|32459.9|6453
1585634400000|2020-03-31 06:00:00|32634|32508.7|32704.5|32584.3|32713.3|32650.5|32567.7|32459.7|10774
1585638000000|2020-03-31 07:00:00|32710.8|32583.1|32653.1|32599.3|32716.4|32661.7|32622.8|32572.7|10878
1585641600000|2020-03-31 08:00:00|32652.7|32598.6|32731.3|32681.3|32731.3|32692.2|32613.8|32577|10441
1585645200000|2020-03-31 09:00:00|32730.7|32680.7|32685.1|32635.1|32735|32693|32630.6|32577.5|10833
1585648800000|2020-03-31 10:00:00|32686.5|32636.5|32855.7|32835.7|32876.1|32838.8|32670.8|32634.6|10204
1585652400000|2020-03-31 11:00:00|32855.3|32835.3|32880.9|32860.9|32988.6|32953.1|32855.1|32821.1|10800
1585656000000|2020-03-31 12:00:00|32881.2|32861.2|32849.7|32829.7|32936.9|32906.2|32828.9|32783.8|11743
1585659600000|2020-03-31 13:00:00|32849.2|32829.2|32862.2|32812.2|32868|32844.2|32800.9|32753.8|11086
1585663200000|2020-03-31 14:00:00|32865.1|32811|32916.2|32866.2|32929.2|32877.1|32726.3|32687.9|12815
1585666800000|2020-03-31 15:00:00|32915.2|32865.2|32772.4|32722.4|32960.9|32906.4|32725|32689.1|12174
1585670400000|2020-03-31 16:00:00|32773.9|32723.9|32977.9|32927.9|32986.6|32932.5|32757.9|32663.1|10371
1585674000000|2020-03-31 17:00:00|32978.1|32928.1|32879.8|32821.8|32984.6|32931.4|32846.9|32796.9|9488
1585677600000|2020-03-31 18:00:00|32877.8|32822.6|32823.6|32773.6|32890.5|32840.5|32813.7|32763.7|9651
1585681200000|2020-03-31 19:00:00|32828.3|32771.2|32791.3|32629.3|32899|32846|32787.4|32625.4|8953
1585684800000|2020-03-31 20:00:00|32796.7|32634.7|32785|32623|32833.5|32736.4|32740|32598.8|6914
1585688400000|2020-03-31 21:00:00|32783.3|32621.3|32779.1|32617.1|32799|32637|32733.8|32571.8|2290
1585692000000|2020-03-31 22:00:00|32780.4|32618.4|32823.9|32698.9|32853.4|32706.8|32751.5|32589.5|5784
1585695600000|2020-03-31 23:00:00|32829.1|32694.7|32832.4|32682.1|32847.7|32713.1|32785.2|32624.6|6050
1585699200000|2020-04-01 00:00:00|32835.6|32682.5|32775.7|32665.1|32849.4|32710.6|32760.5|32634.3|7213
1585702800000|2020-04-01 01:00:00|32775.8|32664.8|32820.8|32715.6|32866.3|32732.7|32768.8|32650.6|7192
1585706400000|2020-04-01 02:00:00|32821.5|32713.6|32824|32688.2|32880.9|32750.3|32795.5|32672.9|6865
1585710000000|2020-04-01 03:00:00|32822.5|32688|32824.3|32702|32863.4|32721.1|32767.9|32648.1|6367
1585713600000|2020-04-01 04:00:00|32822.9|32701.8|32824.5|32712.7|32838.4|32722.7|32771.8|32670|5504
1585717200000|2020-04-01 05:00:00|32824.9|32712.1|32837.3|32740.1|32901.1|32798|32802.1|32679.2|7109
1585720800000|2020-04-01 06:00:00|32834.8|32742.4|32975.7|32919.6|32980|32924|32795.1|32711.5|10996
1585724400000|2020-04-01 07:00:00|32973.7|32919.4|33245.1|33187.8|33266.4|33206.6|32944|32894|11041
1585728000000|2020-04-01 08:00:00|33247.8|33186|33302.6|33252.6|33352.5|33314.7|33199.5|33161|10700
1585731600000|2020-04-01 09:00:00|33302.7|33252.7|33434.2|33414.2|33473.9|33434.7|33276.8|33245.4|10768
1585735200000|2020-04-01 10:00:00|33434.3|33414.3|33518.3|33468.3|33533.3|33484.7|33414|33367.3|9163
1585738800000|2020-04-01 11:00:00|33518.7|33468.7|33596.4|33576.4|33633|33583.7|33492.9|33462.8|9684
1585742400000|2020-04-01 12:00:00|33596.8|33576.8|33715.5|33665.5|33846.5|33788.4|33593.2|33559.6|11203
1585746000000|2020-04-01 13:00:00|33716.8|33666.8|33433|33383|33731.1|33702.2|33357.2|33209.6|11196
1585749600000|2020-04-01 14:00:00|33436|33384|33252|33232|33444.6|33404.2|33226.2|33159.8|10749
1585753200000|2020-04-01 15:00:00|33251.9|33231.9|33246.2|33181.1|33284.4|33239|33141.4|33102.2|9587
1585756800000|2020-04-01 16:00:00|33246.3|33178.9|33268.3|33213.3|33290.6|33240.6|33191.1|33141.1|8063
1585760400000|2020-04-01 17:00:00|33274.8|33208.6|33284.1|33234.1|33340|33283.9|33261.9|33205.2|9189
1585764000000|2020-04-01 18:00:00|33284.2|33232.9|33265.9|33215.9|33299.1|33248|33225.8|33167.8|8262
1585767600000|2020-04-01 19:00:00|33268.3|33218.3|33241.3|33165.7|33278.9|33218.4|33171.7|33009.7|9146
1585771200000|2020-04-01 20:00:00|33243.4|33165.4|33263.6|33115|33295.9|33186.5|33173|33056.2|8429
1585774800000|2020-04-01 21:00:00|33267.6|33107.3|33305.3|33143.3|33359.9|33197.9|33222.1|33060.1|2934
1585778400000|2020-04-01 22:00:00|33304.9|33142.9|33263.1|33126.3|33338.1|33176.1|33218.2|33056.2|5848
1585782000000|2020-04-01 23:00:00|33263.2|33119.8|33271.2|33109.2|33313.9|33180|33234.2|33072.2|6501
1585785600000|2020-04-02 00:00:00|33272.9|33110.9|33280.5|33210.9|33312.6|33231.7|33264.2|33106.5|6382
1585789200000|2020-04-02 01:00:00|33284.1|33200.3|33279.2|33170.4|33298.4|33227.1|33230.5|33077.8|6766
1585792800000|2020-04-02 02:00:00|33278.4|33170.5|33325.4|33231.2|33342.2|33245.1|33262|33163.9|6056
1585796400000|2020-04-02 03:00:00|33323.9|33234.6|33320.3|33249.7|33388.2|33317|33308.6|33208.7|5332
1585800000000|2020-04-02 04:00:00|33321|33248.3|33328.1|33252.2|33387.7|33299|33312.5|33210.8|4473
1585803600000|2020-04-02 05:00:00|33336.3|33248.7|33324.7|33251.4|33357.3|33301.6|33290.8|33227.5|6462
1585807200000|2020-04-02 06:00:00|33334.5|33243.3|32972.7|32871.4|33366|33307.5|32949.1|32817.4|9646
1585810800000|2020-04-02 07:00:00|32975.4|32875.8|33266|33139.7|33273.2|33195|32866.3|32817.5|10045
1585814400000|2020-04-02 08:00:00|33248.1|33143.3|33178.5|33092.5|33326.2|33265.6|33122|33065.5|10466
1585818000000|2020-04-02 09:00:00|33180.9|33093.5|33055.2|32975.2|33211.6|33150.8|32794|32723.5|10130
1585821600000|2020-04-02 10:00:00|33054.4|32970|33337.7|33234.5|33354.7|33275.9|33049.9|32962.8|9636
1585825200000|2020-04-02 11:00:00|33339.1|33232.5|33355.4|33305.4|33408.8|33346.2|33185.2|33135.2|9741
1585828800000|2020-04-02 12:00:00|33355.6|33305.6|33456.4|33404.8|33465.9|33414.7|33328.2|33211.8|11787
1585832400000|2020-04-02 13:00:00|33459.5|33398.5|33560.2|33494.7|33627.6|33566.2|33429.2|33355.6|11777
1585836000000|2020-04-02 14:00:00|33557.9|33496.4|33446.1|33388.1|33611.1|33548.3|33293.7|33236.8|12737
1585839600000|2020-04-02 15:00:00|33445.9|33388.8|33464.8|33374.8|33625.4|33463.4|33393.5|33322.7|11248
1585843200000|2020-04-02 16:00:00|33463.3|33375|33564.7|33494|33601.3|33511.3|33385.9|33335.4|9841
1585846800000|2020-04-02 17:00:00|33571.7|33490|33659.9|33601.8|33666.2|33605.8|33571.7|33478.3|8931
1585850400000|2020-04-02 18:00:00|33656.6|33606.2|33598.7|33522.5|33715.1|33628.2|33597.3|33522.5|9527
1585854000000|2020-04-02 19:00:00|33598.3|33523.9|33605.5|33443.5|33626.9|33561.3|33579.5|33417.5|8240
1585857600000|2020-04-02 20:00:00|33605|33443|33578.2|33416.2|33622.7|33465|33552.4|33390.4|5729
1585861200000|2020-04-02 21:00:00|33573.2|33411.2|33591.7|33429.7|33608.7|33446.7|33539.6|33377.6|2116
1585864800000|2020-04-02 22:00:00|33601.5|33439.5|33617|33455|33626|33464|33552.1|33390.1|4527
1585868400000|2020-04-02 23:00:00|33617.2|33455.2|33613.1|33451.1|33657.2|33495.2|33582.7|33420.7|5195
1585872000000|2020-04-03 00:00:00|33614.8|33452.8|33647.3|33485.3|33666.4|33504.4|33600.2|33438.2|6046
1585875600000|2020-04-03 01:00:00|33647.2|33485.2|33601.4|33439.4|33660.2|33509.2|33560.3|33411.8|6224
1585879200000|2020-04-03 02:00:00|33603|33441|33581|33419|33638.6|33476.6|33560.2|33417|5519
1585882800000|2020-04-03 03:00:00|33582|33420|33650|33488|33659|33502|33561.5|33417.1|5306
1585886400000|2020-04-03 04:00:00|33651|33489|33629.8|33527.2|33683.6|33555.7|33610.5|33448.5|5789
1585890000000|2020-04-03 05:00:00|33629|33528.2|33585.2|33489.6|33658.5|33560.5|33564.4|33472.9|5932
1585893600000|2020-04-03 06:00:00|33589.2|33494.1|33599.5|33495.1|33653.2|33549.6|33505.9|33434|8977
1585897200000|2020-04-03 07:00:00|33604.7|33491.7|33885.4|33753.3|34103.1|33941.1|33584|33466.3|10418
1585900800000|2020-04-03 08:00:00|33886|33753.1|33801.8|33751.8|33972.9|33892.3|33776.2|33662|10181
1585904400000|2020-04-03 09:00:00|33801.4|33751.4|33742.2|33674|33876.1|33754.4|33695.4|33640.6|10093
1585908000000|2020-04-03 10:00:00|33740|33674.2|33797|33747|33812|33749.3|33730.1|33673.1|9027
1585911600000|2020-04-03 11:00:00|33796.7|33746.7|33920.9|33870.9|33972.2|33922.2|33792.5|33715.6|9787
1585915200000|2020-04-03 12:00:00|33918.8|33868.8|33969.6|33919.6|33975.5|33925.5|33821.3|33733.1|11101
1585918800000|2020-04-03 13:00:00|33970.1|33920.1|33925.7|33870|33984.3|33925.3|33889.4|33836.5|10091
1585922400000|2020-04-03 14:00:00|33924.3|33871.1|33926.1|33875.7|34022.8|33986.5|33901.5|33852.4|10084
1585926000000|2020-04-03 15:00:00|33925.2|33873|34099.8|34049.8|34147.9|34097.7|33861.3|33826.7|9676
1585929600000|2020-04-03 16:00:00|34098.6|34048.6|34106.1|34056.1|34148.3|34103|34070.4|34027.6|8059
1585933200000|2020-04-03 17:00:00|34105.2|34055.2|34058.4|34004.9|34117.7|34067.7|34043.8|33970.1|9114
1585936800000|2020-04-03 18:00:00|34054.2|34002.2|34018.8|33946.2|34072.7|34021.9|33977.3|33904.3|11608
1585940400000|2020-04-03 19:00:00|34006.8|33942.7|33947.7|33785.7|34022.1|33958.6|33876.6|33714.6|9951
1585944000000|2020-04-03 20:00:00|33948.1|33786.1|33914.6|33752.6|33976.7|33869.7|33873.6|33720.6|5184
1586116800000|2020-04-05 20:00:00|33902.4|33715.4|33934.5|33747.5|33945.8|33758.8|33902.4|33715.4|132
1586120400000|2020-04-05 21:00:00|33934.6|33747.6|33922.8|33760.8|33955|33793|33897.8|33725.5|2273
1586124000000|2020-04-05 22:00:00|33923.3|33761.3|33902.6|33740.6|33946.6|33784.6|33864.4|33702.4|5889
1586127600000|2020-04-05 23:00:00|33901.3|33739.3|33940.9|33778.9|33943.9|33781.9|33899|33737|6017
1586131200000|2020-04-06 00:00:00|33941.6|33779.6|33800.2|33673.8|33964.3|33802.3|33786.7|33639.9|7367
1586134800000|2020-04-06 01:00:00|33800.7|33674.9|33794.8|33667.1|33813.1|33688|33771.2|33648.3|6909
1586138400000|2020-04-06 02:00:00|33794.9|33666.9|33815.4|33684|33837|33710.4|33786.2|33656|6065
1586142000000|2020-04-06 03:00:00|33814.2|33684.8|33802.6|33677.1|33822.7|33698.6|33772.4|33647.8|5964
1586145600000|2020-04-06 04:00:00|33804.7|33679|33794.3|33703.4|33805.8|33718|33753.3|33638.5|5790
1586149200000|2020-04-06 05:00:00|33795.2|33701.8|33670.8|33542.7|33801.8|33733.6|33596|33471.2|7475
1586152800000|2020-04-06 06:00:00|33675.6|33541.3|33728.2|33641.3|33744.7|33694.7|33628.9|33541.3|8837
1586156400000|2020-04-06 07:00:00|33728.1|33645|33636.6|33586.6|33747.1|33664|33536.6|33500.7|9335
1586160000000|2020-04-06 08:00:00|33634.1|33584.1|33686.2|33636.2|33768.3|33727.2|33618.3|33583.9|9771
1586163600000|2020-04-06 09:00:00|33670.2|33650.2|33521.9|33471.9|33708.9|33668.4|33495.2|33453.4|10078
1586167200000|2020-04-06 10:00:00|33522.2|33472.2|33883.9|33833.9|33949.7|33879.5|33499.7|33448.9|9796
1586170800000|2020-04-06 11:00:00|33882.8|33832.8|33818|33798|33909.7|33874.5|33812.6|33773.3|8846
1586174400000|2020-04-06 12:00:00|33819.7|33799.7|33818.3|33768.3|33880|33844.8|33793.7|33734.7|8935
1586178000000|2020-04-06 13:00:00|33818.9|33768.9|33771.1|33721.1|33901.9|33851.9|33768|33721.1|9142
1586181600000|2020-04-06 14:00:00|33771.7|33721.7|33761.4|33711.4|33818.8|33768.8|33687|33629.2|10552
1586185200000|2020-04-06 15:00:00|33762.8|33712.8|33686.4|33636.4|33770|33720|33644.2|33598.7|9323
1586188800000|2020-04-06 16:00:00|33688.8|33638.8|33684.8|33664.8|33735.5|33684.6|33681.4|33620|8851
1586192400000|2020-04-06 17:00:00|33685.5|33665.5|33688.6|33635.4|33740.6|33697.9|33672.7|33616.7|11737
1586196000000|2020-04-06 18:00:00|33687.9|33635.1|33707.1|33657.1|33742.9|33686.8|33681|33627.5|9283
1586199600000|2020-04-06 19:00:00|33707.4|33657.4|33818.9|33701.7|33846.3|33734|33690|33625.7|10139
1586203200000|2020-04-06 20:00:00|33819.3|33698.9|33774.3|33657.5|33826.7|33720.1|33706.9|33568.5|9122
1586206800000|2020-04-06 21:00:00|33804.3|33642.3|33797.8|33635.8|33876.9|33714.9|33766.8|33604.8|2451
1586210400000|2020-04-06 22:00:00|33801.6|33639.6|33823.1|33661.1|33845.9|33691.2|33781.9|33619.9|5647
1586214000000|2020-04-06 23:00:00|33823|33661|33770.1|33608.1|33846.2|33690.8|33762.6|33600.6|5828
1586217600000|2020-04-07 00:00:00|33771.6|33609.6|33787.8|33625.8|33798.4|33636.4|33761.4|33599.4|6352
1586221200000|2020-04-07 01:00:00|33787.2|33625.2|33733.6|33639|33823.9|33696|33716.5|33621.3|6708
1586224800000|2020-04-07 02:00:00|33729.8|33635.8|33733.1|33630.6|33751.8|33656.5|33717.1|33607.1|6208
1586228400000|2020-04-07 03:00:00|33731.1|33620.1|33718.7|33625.4|33743.2|33643.6|33690.8|33593.1|6001
1586232000000|2020-04-07 04:00:00|33716.5|33625.5|33669.5|33559.8|33735|33637.4|33652.2|33550.7|6874
1586235600000|2020-04-07 05:00:00|33669.9|33559.5|33595.3|33524.8|33670.9|33585.6|33555.6|33478.1|8265
1586239200000|2020-04-07 06:00:00|33596.5|33523.7|33381.8|33326.4|33603.1|33529.4|33363.5|33295.8|11848
1586242800000|2020-04-07 07:00:00|33380.2|33328|33171.7|33121.7|33399.6|33358.7|33157.1|33118.8|11372
1586246400000|2020-04-07 08:00:00|33173.2|33123.2|33141|33091|33241.5|33204|33110.6|33075.4|10115
1586250000000|2020-04-07 09:00:00|33140.5|33090.5|33176.6|33156.6|33240.6|33199.7|33119.2|33089|9969
1586253600000|2020-04-07 10:00:00|33176.9|33156.9|33148.3|33098.3|33184.9|33158.6|33101.9|33066.1|9981
1586257200000|2020-04-07 11:00:00|33148.9|33098.9|33054.6|33004.6|33162.2|33112.2|33020|32984.4|10847
1586260800000|2020-04-07 12:00:00|33055|33005|32730|32680|33059.5|33026.8|32689.2|32651.2|10910
1586264400000|2020-04-07 13:00:00|32730.8|32680.8|32711.7|32661.7|32773.8|32724.4|32684.3|32648.6|10655
1586268000000|2020-04-07 14:00:00|32711.9|32661.9|32930.2|32910.2|32974.1|32925.3|32689.5|32650.7|11541
1586271600000|2020-04-07 15:00:00|32931.4|32911.4|32866.1|32816.1|32963.6|32915.1|32823.5|32783.9|8846
1586275200000|2020-04-07 16:00:00|32867.8|32817.8|32801.3|32751.3|32878.3|32828.3|32761.4|32714.1|9438
1586278800000|2020-04-07 17:00:00|32798.5|32748.5|32815.1|32761|32860.4|32806.8|32777.4|32737.4|7773
1586282400000|2020-04-07 18:00:00|32816|32759.3|32822.8|32772.8|32861.6|32789.8|32768.5|32719.8|8178
1586286000000|2020-04-07 19:00:00|32831.1|32770.9|32870.2|32764.4|32877.5|32782.2|32778.2|32742.6|6927
1586289600000|2020-04-07 20:00:00|32871.2|32764.9|32976.3|32871.7|32981|32888.3|32854.1|32764.9|5616
1586293200000|2020-04-07 21:00:00|32978.5|32872.5|32947.6|32785.6|32979.5|32876.8|32894.7|32732.7|2415
1586296800000|2020-04-07 22:00:00|32946.1|32784.1|32958.5|32796.5|32975.3|32817.1|32926.3|32764.3|5759
1586300400000|2020-04-07 23:00:00|32975.5|32813.5|32946|32803.6|32975.5|32825.7|32926.2|32770.7|5475
1586304000000|2020-04-08 00:00:00|32955.5|32808.9|33047|32952.8|33054.4|32967|32942|32793.1|7482
1586307600000|2020-04-08 01:00:00|33046.9|32954.3|33030.2|32946.6|33052|32962.8|33002.7|32907.4|6390
1586311200000|2020-04-08 02:00:00|33031.3|32946.1|33053.4|32958.6|33065|32971|33012.1|32920.9|5654
1586314800000|2020-04-08 03:00:00|33056.3|32962.3|33064.2|32980.3|33080.8|32990.2|33041.2|32944|5395
1586318400000|2020-04-08 04:00:00|33067.4|32974.1|33024.9|32949.9|33072.6|32992.2|33007.1|32927.3|6207
1586322000000|2020-04-08 05:00:00|33023.4|32951|32993.1|32925.4|33039.3|32963|32972.7|32906.2|7085
1586325600000|2020-04-08 06:00:00|32996.4|32924.8|33104.9|33029.6|33131.9|33069.3|32959.6|32880.6|11684
1586329200000|2020-04-08 07:00:00|33101.8|33051.8|33009.1|32936.3|33130.1|33095.4|32948.1|32908.5|9650
1586332800000|2020-04-08 08:00:00|33010.5|32935.8|33090.3|33040.3|33129.8|33071.6|32989.3|32930.2|8235
1586336400000|2020-04-08 09:00:00|33088.4|33038.4|32999.2|32941.6|33089.5|33039.5|32859.9|32800.6|9451
1586340000000|2020-04-08 10:00:00|32999.5|32941|33000.9|32950.9|33022.7|32973.2|32958.3|32901.7|7640
1586343600000|2020-04-08 11:00:00|33000.8|32950.8|33124.7|33074.7|33130|33097.3|32984.7|32895.5|8385
1586347200000|2020-04-08 12:00:00|33126.8|33076.8|33106.3|33086.3|33127|33092.6|33003.6|32953.6|8878
1586350800000|2020-04-08 13:00:00|33106.5|33086.5|32958.5|32908.5|33117.5|33087.2|32900.6|32845.3|10080
1586354400000|2020-04-08 14:00:00|32959.2|32909.2|33047.3|32997.3|33080.5|33045.4|32929.8|32879.8|9602
1586358000000|2020-04-08 15:00:00|33047.4|32997.4|32970.2|32920.2|33078.7|33043.5|32900.8|32859.2|8943
1586361600000|2020-04-08 16:00:00|32969.9|32919.9|32967.4|32917.4|33016.3|32971.8|32935.9|32895.5|9027
1586365200000|2020-04-08 17:00:00|32967.5|32912.8|33005.6|32939.9|33054.8|32989.1|32952.5|32899.5|10954
1586368800000|2020-04-08 18:00:00|33005.9|32939|33020.7|32970.7|33038.8|32983.5|32973.9|32930.1|6615
1586372400000|2020-04-08 19:00:00|33020.8|32970.8|33095.5|32967.1|33144.4|33035.3|32992.4|32943.3|6945
1586376000000|2020-04-08 20:00:00|33108.4|32964.9|33090.7|32976.6|33123.3|33034|33036.7|32935.2|6259
1586379600000|2020-04-08 21:00:00|33102.6|32943.3|33103.8|32960.7|33115.8|32983|33040.9|32878.9|2074
1586383200000|2020-04-08 22:00:00|33103.7|32960.6|33106.1|32944.1|33137.4|32979.3|33064.7|32902.7|3929
1586386800000|2020-04-08 23:00:00|33077.1|32915.1|33105.4|32943.4|33129.6|32967.6|33077.1|32915.1|3983
1586390400000|2020-04-09 00:00:00|33105.6|32943.6|33108.1|32946.1|33151|32990.5|33076.1|32914.1|5701
1586394000000|2020-04-09 01:00:00|33104.1|32942.1|33091.7|32972|33128.2|32986|33012.6|32912.1|6718
1586397600000|2020-04-09 02:00:00|33093.2|32973.2|33086|32967.9|33112.5|33002|33052.4|32951.8|5310
1586401200000|2020-04-09 03:00:00|33082.6|32961.9|33051.4|32947.9|33105.3|32991.4|33020.3|32923.9|5344
1586404800000|2020-04-09 04:00:00|33052.7|32945|33040|32939.2|33070|32965|33005.8|32915.9|4977
1586408400000|2020-04-09 05:00:00|33040.5|32939.9|33067.1|32961.1|33078|32975.6|33023.1|32912|5251
1586412000000|2020-04-09 06:00:00|33063.2|32964.1|32986.6|32936.6|33115.7|33027|32973.3|32916.8|9455
1586415600000|2020-04-09 07:00:00|32984.9|32934.9|32845.4|32795.4|32992.9|32959|32813.3|32775.4|9398
1586419200000|2020-04-09 08:00:00|32845.8|32795.8|32733.2|32683.2|32879.5|32849.6|32724.2|32681.7|8236
1586422800000|2020-04-09 09:00:00|32733.6|32683.6|32603.8|32553.8|32777.7|32742.5|32545.8|32490.3|8220
1586426400000|2020-04-09 10:00:00|32604|32554|32670.7|32650.7|32703.3|32669.3|32549.8|32516.8|7721
1586430000000|2020-04-09 11:00:00|32670.5|32650.5|32740.7|32690.7|32772.6|32732.3|32630.3|32589.4|7170
1586433600000|2020-04-09 12:00:00|32740.2|32690.2|32532.5|32482.5|32752|32706|32507.4|32457.4|9723
1586437200000|2020-04-09 13:00:00|32530.2|32480.2|32337.5|32287.5|32591.5|32547.3|32284.2|32248.5|11316
1586440800000|2020-04-09 14:00:00|32338.6|32288.6|32299.6|32279.6|32473.4|32408|32290.6|32243.6|11967
1586444400000|2020-04-09 15:00:00|32301|32281|32308|32258|32380.9|32346|32264.8|32228|9706
1586448000000|2020-04-09 16:00:00|32306|32256|32294.3|32244.3|32326.4|32291.9|32258.5|32208.5|10173
1586451600000|2020-04-09 17:00:00|32294.2|32244.2|32267.1|32217.1|32326.5|32287.1|32235.2|32174.4|7581
1586455200000|2020-04-09 18:00:00|32267.3|32217.3|32367.5|32309.8|32378.4|32326.5|32260.7|32206|9353
1586458800000|2020-04-09 19:00:00|32368.6|32311|32417.4|32255.4|32460.4|32328|32327.5|32228.9|8607
1586462400000|2020-04-09 20:00:00|32417.3|32255.3|32409.8|32275.5|32521.7|32359.7|32353.3|32213.2|7602
1586466000000|2020-04-09 21:00:00|32409.3|32275.6|32425.1|32263.1|32516.8|32354.8|32393.2|32231.2|2372
1586469600000|2020-04-09 22:00:00|32422.7|32260.7|32403.6|32241.6|32445.1|32283.1|32374.9|32212.9|3378
1586473200000|2020-04-09 23:00:00|32414|32252|32432.5|32270.5|32442.9|32280.9|32385.1|32223.1|5254
1586476800000|2020-04-10 00:00:00|32432.6|32270.6|32431.2|32269.2|32458.5|32296.5|32415|32253|4611
1586480400000|2020-04-10 01:00:00|32430.7|32268.7|32422.1|32265|32450.2|32299.2|32413.3|32256.2|4817
1586484000000|2020-04-10 02:00:00|32421.1|32264.7|32398.3|32241|32437.4|32297.3|32393|32236|5868
1586487600000|2020-04-10 03:00:00|32398.6|32245.8|32365.5|32227.4|32414.4|32281.5|32364.2|32216|5657
1586491200000|2020-04-10 04:00:00|32365.8|32224.3|32385.3|32244.1|32409.7|32275.4|32364|32217.2|5824
1586494800000|2020-04-10 05:00:00|32383.7|32252|32379.5|32263.2|32422.2|32303.9|32366.3|32237.9|6233
1586498400000|2020-04-10 06:00:00|32381.7|32259.6|32287.4|32187.2|32398.5|32295.8|32259.3|32174.6|5763
1586502000000|2020-04-10 07:00:00|32287|32187.4|32253.3|32196.3|32344.9|32239.6|32249.6|32154.3|6382
1586505600000|2020-04-10 08:00:00|32253.1|32196.6|32221.2|32168.8|32330|32201.1|32189.6|32139|6005
1586509200000|2020-04-10 09:00:00|32224.7|32173.4|32314.9|32176.7|32327.4|32206.6|32217.2|32149.1|5025
1586512800000|2020-04-10 10:00:00|32314.5|32186.7|32335.9|32226.5|32356.1|32252.3|32300.6|32157.6|4475
1586516400000|2020-04-10 11:00:00|32341.9|32219.3|32334|32236.8|32358.7|32248.5|32319.9|32206.9|5063
1586520000000|2020-04-10 12:00:00|32330.8|32246.4|32320.5|32216.4|32358.2|32251.6|32313|32190|5186
1586523600000|2020-04-10 13:00:00|32320.6|32217.5|32308.2|32219.3|32331.7|32244|32288|32200.1|5156
1586527200000|2020-04-10 14:00:00|32311.9|32217.4|32292.4|32202.1|32320.9|32243|32278|32194.7|3934
1586530800000|2020-04-10 15:00:00|32292.8|32204.5|32303.2|32235.9|32338.2|32256.5|32282.5|32197.9|6572
1586534400000|2020-04-10 16:00:00|32303.4|32235.8|32307.5|32257.5|32336.4|32259.5|32289.6|32213.5|4588
1586538000000|2020-04-10 17:00:00|32307.6|32257.6|32370|32320|32384.3|32321.3|32307|32235.3|2748
1586541600000|2020-04-10 18:00:00|32366.8|32316.8|32332.6|32208.1|32386.4|32321.2|32327.5|32189.3|4611
1586545200000|2020-04-10 19:00:00|32356.4|32198|32402.3|32240.3|32437|32275|32282.2|32155.6|3819
1586548800000|2020-04-10 20:00:00|32396.8|32234.8|32432.2|32270.2|32448.2|32286.2|32368.3|32206.3|5282
1586721600000|2020-04-12 20:00:00|32372.9|32302.9|32350.5|32163.5|32430.5|32302.9|32340.5|32162.6|42
1586725200000|2020-04-12 21:00:00|32350.4|32163.4|32381.5|32194.5|32393.1|32206.1|32345.8|32163.4|1012
1586728800000|2020-04-12 22:00:00|32372.7|32185.7|32385.4|32243.1|32442.5|32271.5|32372.4|32185.7|4171
1586732400000|2020-04-12 23:00:00|32384.1|32243.5|32400.8|32248.5|32494.9|32332.9|32373|32228.5|5043
1586736000000|2020-04-13 00:00:00|32399.8|32250|32409.6|32247.6|32414.5|32262.5|32377.8|32225.1|5641
1586739600000|2020-04-13 01:00:00|32408.6|32246.6|32437|32318.9|32482.6|32346.6|32373|32213.9|6180
1586743200000|2020-04-13 02:00:00|32437.8|32319.7|32438.5|32328.2|32500|32367.6|32420.6|32304.9|5113
1586746800000|2020-04-13 03:00:00|32435.8|32327.6|32407.1|32345.1|32488.5|32365.7|32404.7|32297.1|4272
1586750400000|2020-04-13 04:00:00|32412.9|32344.3|32404.2|32329.8|32452.9|32356.2|32388.5|32284.7|3776
1586754000000|2020-04-13 05:00:00|32406.8|32326.7|32386.9|32336.9|32439.4|32344.8|32368.5|32284.3|4205
1586757600000|2020-04-13 06:00:00|32388.5|32335.3|32282.5|32262.5|32424|32338.3|32274.2|32230.2|6412
1586761200000|2020-04-13 07:00:00|32280.6|32260.6|32351.9|32301.9|32360.6|32310.6|32255.7|32163.6|9956
1586764800000|2020-04-13 08:00:00|32351.8|32301.8|32396.9|32346.9|32409.3|32359.3|32350.3|32298|6666
1586768400000|2020-04-13 09:00:00|32398.2|32348.2|32344.1|32294.1|32402.2|32352.2|32330.8|32229.3|5233
1586772000000|2020-04-13 10:00:00|32341.7|32291.7|32423.6|32373.6|32446.6|32396.6|32341.7|32291.7|5953
1586775600000|2020-04-13 11:00:00|32423.8|32373.8|32381.1|32331.1|32448|32398|32362.4|32323.7|5464
1586779200000|2020-04-13 12:00:00|32379.1|32329.1|32413.7|32354.6|32442.8|32392.8|32360.3|32324|8221
1586782800000|2020-04-13 13:00:00|32409.2|32356|32451.3|32401.3|32464.3|32417.3|32388.9|32347.4|7658
1586786400000|2020-04-13 14:00:00|32453.1|32403.1|32473.4|32423.4|32552.5|32471.2|32428.4|32378.9|11416
1586790000000|2020-04-13 15:00:00|32472.8|32422.8|32455.9|32405.9|32576|32495.1|32440.9|32373.5|8307
1586793600000|2020-04-13 16:00:00|32455.4|32405.4|32421.9|32371.9|32465.8|32426.4|32407|32367.3|6025
1586797200000|2020-04-13 17:00:00|32423.3|32371.7|32415.5|32365.5|32461.7|32424.2|32391|32350.5|5679
1586800800000|2020-04-13 18:00:00|32415.8|32365.8|32408|32358|32429.5|32389.2|32392|32345.9|5705
1586804400000|2020-04-13 19:00:00|32408.5|32358.5|32413.6|32358.7|32442.4|32396.2|32386.5|32343.8|5864
1586808000000|2020-04-13 20:00:00|32412.9|32357.6|32460.2|32334.1|32552.9|32398.3|32401|32313.2|5140
1586811600000|2020-04-13 21:00:00|32460.3|32298.3|32542.6|32380.6|32578|32416|32434.8|32272.8|889
1586815200000|2020-04-13 22:00:00|32556.2|32394.2|32529.2|32367.2|32573.8|32411.8|32509.7|32347.7|2808
1586818800000|2020-04-13 23:00:00|32509.9|32347.9|32460.2|32298.2|32544.9|32382.9|32449.5|32287.5|3671
1586822400000|2020-04-14 00:00:00|32510.5|32348.5|32425.8|32302.1|32544.5|32382.5|32421.6|32261.4|6033
1586826000000|2020-04-14 01:00:00|32424.4|32302.2|32323.2|32201.7|32442.4|32323.6|32316.8|32192.2|6589
1586829600000|2020-04-14 02:00:00|32323.3|32203.7|32292.5|32181.9|32325.4|32215.1|32274.8|32164.5|6556
1586833200000|2020-04-14 03:00:00|32292.8|32182|32293.8|32179.5|32313|32214.1|32272.2|32166|5125
1586836800000|2020-04-14 04:00:00|32288.2|32191.7|32300.6|32210|32319.5|32232|32269.8|32165.9|4946
1586840400000|2020-04-14 05:00:00|32299.7|32210.2|32305.1|32235.8|32324|32248.9|32272|32195|5438
1586844000000|2020-04-14 06:00:00|32306.3|32235.1|32344.2|32283.1|32473.3|32376.5|32287.8|32223.7|9979
1586847600000|2020-04-14 07:00:00|32343.5|32285.1|32282.1|32232.1|32384.9|32349.6|32266.1|32231.8|8221
1586851200000|2020-04-14 08:00:00|32282.5|32232.5|32215.4|32195.4|32303.9|32269|32212.8|32192.8|8170
1586854800000|2020-04-14 09:00:00|32214.6|32194.6|32183.9|32163.9|32246.5|32214.4|32161.5|32128.2|8201
1586858400000|2020-04-14 10:00:00|32183.3|32163.3|32113.6|32093.6|32189.3|32167.4|32104.6|32066.5|7321
1586862000000|2020-04-14 11:00:00|32113.3|32093.3|31970.7|31950.7|32133.1|32098|31961.2|31940.3|8070
1586865600000|2020-04-14 12:00:00|31970.2|31950.2|32075.9|32025.9|32076|32026|31951.6|31930.4|9295
1586869200000|2020-04-14 13:00:00|32076|32026|32107|32057|32140.3|32105.5|32059.4|32025.4|9592
1586872800000|2020-04-14 14:00:00|32107.2|32057.2|32004.3|31984.3|32108.7|32072.4|31980.5|31942.3|10077
1586876400000|2020-04-14 15:00:00|32004.6|31984.6|32042.8|31992.8|32046.6|32009.4|31978.8|31950|9482
1586880000000|2020-04-14 16:00:00|32039.4|31989.4|32064.2|32014.2|32077.4|32037.6|32023.9|31985.3|6835
1586883600000|2020-04-14 17:00:00|32064.8|32014.8|32025.4|31975.4|32076.3|32040.7|32020.7|31970.7|7533
1586887200000|2020-04-14 18:00:00|32025.8|31975.8|32060.2|32010.2|32093.8|32051.4|32006.5|31956.2|7576
1586890800000|2020-04-14 19:00:00|32059.9|32009.9|32028.7|32008.7|32070.4|32037.1|32022|31990.9|5429
1586894400000|2020-04-14 20:00:00|32028.7|32008.7|32076|31999|32106.3|32030.8|32024.8|31979.7|4880
1586898000000|2020-04-14 21:00:00|32074.8|31998.5|32101.2|31967.9|32127.9|32011.3|32021.5|31885.4|3024
1586901600000|2020-04-14 22:00:00|32100.7|31967.4|32064.8|31973.8|32133.5|32005.2|32034.8|31941.4|3465
1586905200000|2020-04-14 23:00:00|32123.6|31961.6|32068.6|31975.8|32123.6|31995|32034.6|31945.1|3974
1586908800000|2020-04-15 00:00:00|32072.3|31976.8|32064.3|31972.4|32102|32007.3|32046.8|31952.1|5200
1586912400000|2020-04-15 01:00:00|32062.8|31970.6|32057.1|31978.3|32104|32017.6|32037.6|31954.1|5385
1586916000000|2020-04-15 02:00:00|32055.5|31978|32072.2|32001|32110|32022.5|32030.7|31960.4|4276
1586919600000|2020-04-15 03:00:00|32072.3|32000.6|32102.2|32002.8|32121.7|32039.2|32043|31971|3904
1586923200000|2020-04-15 04:00:00|32098.2|32006.3|32083.7|32022.9|32130|32045|32062.6|31991.6|3583
1586926800000|2020-04-15 05:00:00|32083.5|32022.7|32113.1|32046.5|32142|32069.7|32053.5|32002.8|4499
1586930400000|2020-04-15 06:00:00|32111|32045.9|32099.2|32079.2|32140|32092.8|32086.3|32021|9088
1586934000000|2020-04-15 07:00:00|32098.8|32078.8|32223|32173|32258.4|32223.8|32070.8|32035.5|9789
1586937600000|2020-04-15 08:00:00|32222|32172|32149.5|32129.5|32233.3|32194.3|32120.8|32075.1|9977
1586941200000|2020-04-15 09:00:00|32149.1|32129.1|32132.9|32112.9|32194.2|32162.4|32113.6|32085.6|8637
1586944800000|2020-04-15 10:00:00|32133.5|32113.5|32175.4|32155.4|32215.1|32185.8|32117|32096.4|8944
1586948400000|2020-04-15 11:00:00|32174.3|32154.3|32132.8|32112.8|32215|32165.8|32091.2|32060.9|9270
1586952000000|2020-04-15 12:00:00|32130.8|32110.8|32371.5|32351.5|32389.7|32360.8|32114.1|32087.7|10390
1586955600000|2020-04-15 13:00:00|32371.2|32351.2|32316.4|32296.4|32391.5|32371.5|32248.7|32213.2|10587
1586959200000|2020-04-15 14:00:00|32315.4|32295.4|32234.6|32214.6|32336.9|32307.4|32222.5|32178.4|10620
1586962800000|2020-04-15 15:00:00|32235.1|32215.1|32224.5|32174.5|32289.5|32253.5|32169.5|32108.5|10738
1586966400000|2020-04-15 16:00:00|32226|32176|32174.6|32124.6|32238.1|32197.2|32139.6|32089.6|9600
1586970000000|2020-04-15 17:00:00|32173.9|32123.9|32158.4|32102.7|32187.3|32137.3|32139.7|32089.7|12175
1586973600000|2020-04-15 18:00:00|32157.3|32101.4|32113.6|32063.6|32169.3|32113.9|32065.9|32026.5|10261
1586977200000|2020-04-15 19:00:00|32112.6|32062.6|32339.3|32177.3|32343.2|32215.5|32094.1|32057.9|7748
1586980800000|2020-04-15 20:00:00|32338.8|32176.8|32338|32245.2|32363.3|32291|32271.8|32165.6|8235
1586984400000|2020-04-15 21:00:00|32345.7|32242.8|32356.7|32200.7|32427.8|32265.8|32309|32147|1963
1586988000000|2020-04-15 22:00:00|32349.6|32205.6|32360.8|32241.4|32383.4|32243.6|32332|32187.1|3359
1586991600000|2020-04-15 23:00:00|32363.1|32238.6|32363|32241.1|32385|32258.3|32348|32209.3|5672
1586995200000|2020-04-16 00:00:00|32361|32237.8|32427.4|32340.8|32443.8|32358.4|32344.2|32213.7|6989
1586998800000|2020-04-16 01:00:00|32426.4|32342.4|32463.4|32381.3|32464.5|32383.1|32397.2|32325.1|6686
1587002400000|2020-04-16 02:00:00|32464.3|32379.9|32436.6|32355|32464.3|32383.7|32419.9|32340.9|6035
1587006000000|2020-04-16 03:00:00|32438.6|32352.5|32461.9|32390.5|32466.4|32394.6|32423|32352|5135
1587009600000|2020-04-16 04:00:00|32462.7|32390.4|32437.8|32378.9|32489.4|32425.9|32433.5|32375|5625
1587013200000|2020-04-16 05:00:00|32437.5|32379.2|32305.6|32250|32456.8|32400|32297.6|32231|6336
1587016800000|2020-04-16 06:00:00|32303.2|32250.1|32304|32254|32340.4|32288|32248.4|32198.8|8935
1587020400000|2020-04-16 07:00:00|32306.4|32256.4|32384.5|32334.5|32387|32352.4|32269|32225.2|10125
1587024000000|2020-04-16 08:00:00|32384.2|32334.2|32184.7|32134.7|32426.5|32389.3|32117.9|32033.2|9667
1587027600000|2020-04-16 09:00:00|32184.6|32134.6|32287.4|32237.4|32328.6|32278.6|32130.5|32094.3|9702
1587031200000|2020-04-16 10:00:00|32287|32237|32198.1|32178.1|32308|32269.6|32183.3|32144|9809
1587034800000|2020-04-16 11:00:00|32197.4|32177.4|32144.4|32094.4|32230.2|32197.4|32104.9|32070.2|9219
1587038400000|2020-04-16 12:00:00|32144.7|32094.7|32183.9|32163.9|32212.1|32175.6|32082|32043.6|10915
1587042000000|2020-04-16 13:00:00|32184.2|32164.2|32227|32177|32265|32225.1|32173.6|32123.6|10746
1587045600000|2020-04-16 14:00:00|32226.9|32176.9|32337.6|32317.6|32365.4|32328.7|32189.6|32156.5|11907
1587049200000|2020-04-16 15:00:00|32335.6|32315.6|32407.4|32357.4|32442.1|32408.4|32328.7|32295.7|10178
1587052800000|2020-04-16 16:00:00|32407.3|32357.3|32449.8|32399.8|32492.8|32453.4|32383.2|32329.4|9602
1587056400000|2020-04-16 17:00:00|32449.6|32399.6|32447.1|32397.1|32462.1|32426.8|32390.5|32356|6794
1587060000000|2020-04-16 18:00:00|32447.4|32397.4|32433.6|32383.6|32484.8|32434.8|32409.6|32372.1|5460
1587063600000|2020-04-16 19:00:00|32433.3|32383.3|32428.8|32378.8|32448.3|32410.5|32413.5|32365.8|5656
1587067200000|2020-04-16 20:00:00|32428.7|32378.7|32466.1|32389|32482.3|32447.7|32426.4|32376.4|4994
1587070800000|2020-04-16 21:00:00|32465.7|32387.9|32375|32254.2|32524.9|32401.4|32342.3|32243.3|4426
1587074400000|2020-04-16 22:00:00|32377.3|32254.4|32396.5|32277.2|32448.7|32330.3|32357.8|32250.1|5465
1587078000000|2020-04-16 23:00:00|32395.6|32290|32404.7|32295.4|32423.7|32304|32359.3|32256.7|7032
1587081600000|2020-04-17 00:00:00|32408.8|32293.5|32393.2|32291.9|32421.8|32313.8|32373.6|32279.8|7051
1587085200000|2020-04-17 01:00:00|32395.4|32290.8|32302.1|32222.2|32401.5|32298.7|32276|32189.9|6956
1587088800000|2020-04-17 02:00:00|32302|32221.7|32286.8|32236.8|32384.4|32274.5|32272.8|32216.5|5886
1587092400000|2020-04-17 03:00:00|32287|32237|32338.6|32249.9|32378.4|32258.5|32280.4|32217.2|5224
1587096000000|2020-04-17 04:00:00|32337.8|32250.6|32289.1|32239.1|32345.6|32261|32274.9|32221|4614
1587099600000|2020-04-17 05:00:00|32289|32239|32299.7|32249.7|32319.1|32257.9|32281.8|32224.6|5276
1587103200000|2020-04-17 06:00:00|32307.7|32252.3|32356.6|32306.6|32455.4|32373.8|32297.4|32247.4|10681
1587106800000|2020-04-17 07:00:00|32355.2|32305.2|32362|32312|32439.6|32399.8|32312.3|32276.2|11070
1587110400000|2020-04-17 08:00:00|32362.1|32312.1|32384|32364|32424.9|32395.2|32346.5|32306.4|9541
1587114000000|2020-04-17 09:00:00|32383.5|32363.5|32542.7|32522.7|32600.9|32566.3|32367.7|32317.7|9227
1587117600000|2020-04-17 10:00:00|32541.8|32521.8|32532.7|32512.7|32636.1|32599.7|32532.2|32510.3|9827
1587121200000|2020-04-17 11:00:00|32532.8|32512.8|32453.9|32403.9|32555.9|32520.9|32432.7|32394.8|8198
1587124800000|2020-04-17 12:00:00|32454.3|32404.3|32376|32326|32459.5|32425.5|32324.2|32286.4|8897
1587128400000|2020-04-17 13:00:00|32387.7|32337.7|32363.5|32343.5|32439.6|32394|32354.9|32308.2|10159
1587132000000|2020-04-17 14:00:00|32361.6|32341.6|32373.8|32353.8|32408.8|32376.3|32321|32301|9552
1587135600000|2020-04-17 15:00:00|32373.4|32353.4|32389.4|32369.4|32439.6|32402.8|32365.4|32330.4|8822
1587139200000|2020-04-17 16:00:00|32389.3|32369.3|32520.6|32470.6|32538.4|32508.2|32379.1|32343.9|8896
1587142800000|2020-04-17 17:00:00|32520.7|32470.7|32559|32503.7|32571.4|32503.8|32444.6|32411.4|8632
1587146400000|2020-04-17 18:00:00|32563.2|32499.2|32526.5|32466.2|32563.2|32511.5|32489.3|32421.5|12019
1587150000000|2020-04-17 19:00:00|32524.6|32467.2|32547.3|32426.9|32558|32480|32493.3|32402.2|8224
1587153600000|2020-04-17 20:00:00|32550.9|32419.7|32540.9|32378.9|32574|32472.4|32481.6|32358.2|4275
1587326400000|2020-04-19 20:00:00|32531|32461|32531|32461|32531|32461|32531|32461|1
1587330000000|2020-04-19 21:00:00|32554.4|32367.4|32527.5|32340.5|32558.3|32371.3|32514.3|32327.3|2594
1587333600000|2020-04-19 22:00:00|32524.6|32337.6|32500.9|32313.9|32581.1|32413.8|32498.1|32311.1|3615
1587337200000|2020-04-19 23:00:00|32596.4|32409.4|32596.1|32434.1|32741.5|32554.5|32556.9|32384.4|2620
1587340800000|2020-04-20 00:00:00|32596.2|32434.2|32558.1|32482.3|32596.4|32482.3|32524|32380.8|3351
1587344400000|2020-04-20 01:00:00|32559.4|32479.5|32550.1|32480.8|32596.7|32505.9|32546|32451|3604
1587348000000|2020-04-20 02:00:00|32549.6|32482.9|32544.3|32466.3|32586|32484.4|32512.2|32419|3747
1587351600000|2020-04-20 03:00:00|32546.8|32464.9|32536.3|32467.5|32571.1|32495.2|32521.7|32423|7412
1587355200000|2020-04-20 04:00:00|32542|32467.7|32499.9|32444.9|32548|32472.9|32493.1|32425|3875
1587358800000|2020-04-20 05:00:00|32500.4|32444.4|32550.4|32495.7|32567|32508|32497.2|32419.5|3777
1587362400000|2020-04-20 06:00:00|32555.9|32495.1|32480.8|32460.8|32588.6|32535.5|32465.1|32415.1|11892
1587366000000|2020-04-20 07:00:00|32481.6|32461.6|32537.4|32517.4|32571.8|32551.8|32453.2|32433.2|8436
1587369600000|2020-04-20 08:00:00|32537.1|32517.1|32480|32460|32560|32540|32478.7|32458.7|6532
1587373200000|2020-04-20 09:00:00|32479.2|32459.2|32503.9|32483.9|32507.1|32487.1|32431.4|32411.4|6480
1587376800000|2020-04-20 10:00:00|32504|32484|32604.7|32584.7|32607.9|32587.9|32501.3|32481.3|6631
1587380400000|2020-04-20 11:00:00|32604|32584|32684.4|32664.4|32694|32674|32594|32574|10292
1587384000000|2020-04-20 12:00:00|32684.9|32664.9|32629.7|32609.7|32709.5|32689.5|32615|32595|8005
1587387600000|2020-04-20 13:00:00|32633.7|32613.7|32601.2|32581.2|32679.6|32659.6|32592.7|32572.7|10031
1587391200000|2020-04-20 14:00:00|32602.4|32582.4|32426.5|32406.5|32609.6|32589.6|32393.1|32373.1|10486
1587394800000|2020-04-20 15:00:00|32426.6|32406.6|32450.2|32430.2|32485.3|32458.4|32423.9|32396|8447
1587398400000|2020-04-20 16:00:00|32449.2|32429.2|32460.2|32440.2|32480.8|32441.8|32420.9|32385.6|6960
1587402000000|2020-04-20 17:00:00|32460|32440|32459.2|32409.2|32490.7|32453.8|32444.8|32408.3|6091
1587405600000|2020-04-20 18:00:00|32459|32409|32492.5|32442.5|32497.4|32462.4|32437.5|32403.7|6385
1587409200000|2020-04-20 19:00:00|32491.7|32441.7|32490.6|32429|32506.1|32471.6|32457.3|32358.6|6355
1587412800000|2020-04-20 20:00:00|32490.4|32428.7|32526.7|32411.8|32527.7|32457.6|32451.1|32359.7|6580
1587416400000|2020-04-20 21:00:00|32526.2|32414.2|32513|32400.9|32583.9|32437.1|32480.2|32355.5|3069
1587420000000|2020-04-20 22:00:00|32516|32400.8|32474.2|32396.9|32568.5|32430.9|32470.1|32364.9|12001
1587423600000|2020-04-20 23:00:00|32471.2|32401.6|32483.5|32406.8|32519|32435.5|32465.5|32340.8|13338
1587427200000|2020-04-21 00:00:00|32479.8|32408.7|32504.2|32432.4|32524.8|32456.8|32473.5|32404.7|13063
1587430800000|2020-04-21 01:00:00|32507.7|32436.4|32535.8|32463|32540|32471.7|32482.9|32411.4|6893
1587434400000|2020-04-21 02:00:00|32534.5|32463.6|32612.5|32547.3|32635.6|32569.6|32521.4|32444|7399
1587438000000|2020-04-21 03:00:00|32605.4|32553.8|32584.6|32531.4|32624.5|32560.2|32577.6|32506.6|6155
1587441600000|2020-04-21 04:00:00|32584.9|32530.9|32598.7|32541.2|32615.4|32550.4|32574.3|32504.1|4968
1587445200000|2020-04-21 05:00:00|32597.3|32541.7|32575.6|32523.3|32615.3|32560.4|32573.8|32522.1|5248
1587448800000|2020-04-21 06:00:00|32574.5|32524.5|32574.5|32554.5|32592.1|32558.1|32548.1|32511.2|6686
1587452400000|2020-04-21 07:00:00|32574.6|32554.6|32662.8|32642.8|32688.8|32652.8|32560.6|32532|8349
1587456000000|2020-04-21 08:00:00|32662.5|32642.5|32782.2|32724.9|32855.8|32805.8|32662.5|32629|8700
1587459600000|2020-04-21 09:00:00|32782.6|32726.7|32800.1|32750.1|32874.9|32841.1|32761.8|32711.8|9426
1587463200000|2020-04-21 10:00:00|32799|32749|32772.6|32752.6|32813.1|32776.8|32751.1|32719.3|7700
1587466800000|2020-04-21 11:00:00|32772.7|32752.7|32793.5|32773.5|32809.2|32780.4|32768.3|32689.1|7718
1587470400000|2020-04-21 12:00:00|32792.2|32772.2|32800.5|32780.5|32819.9|32794.1|32699.1|32641.4|9242
1587474000000|2020-04-21 13:00:00|32800.6|32780.6|32644.7|32594.7|32854.8|32820.5|32599.4|32549.4|9452
1587477600000|2020-04-21 14:00:00|32642|32592|32578.2|32558.2|32670|32650|32567.1|32525.2|11630
1587481200000|2020-04-21 15:00:00|32577.6|32557.6|32617.3|32597.3|32618.3|32598.3|32521.5|32487|9075
1587484800000|2020-04-21 16:00:00|32616.8|32596.8|32642.4|32622.4|32662.7|32625.3|32602.8|32552.8|8043
1587488400000|2020-04-21 17:00:00|32642.2|32622.2|32648.8|32628.8|32672.7|32638.9|32623.5|32587.7|6761
1587492000000|2020-04-21 18:00:00|32648.9|32628.9|32648.1|32598.1|32698.3|32664.6|32621.1|32579.9|7347
1587495600000|2020-04-21 19:00:00|32647.8|32597.8|32628.8|32539.1|32660.3|32616|32579|32509.2|6883
1587499200000|2020-04-21 20:00:00|32628.3|32538.8|32658|32526.2|32674.7|32565.9|32596|32501.3|7133
1587502800000|2020-04-21 21:00:00|32658.5|32525.8|32701.9|32546.4|32729.4|32577.9|32658.5|32502.8|2537
1587506400000|2020-04-21 22:00:00|32701.5|32546|32697|32540.7|32713.5|32582.2|32677.6|32516.2|3763
1587510000000|2020-04-21 23:00:00|32693.5|32557|32681.1|32541.2|32704.9|32572.5|32675.6|32522.7|3637
1587513600000|2020-04-22 00:00:00|32682.3|32545.7|32649.6|32563.7|32685.6|32589.6|32620.3|32510|5685
1587517200000|2020-04-22 01:00:00|32648.6|32562.2|32671.4|32587.5|32677|32601.9|32630|32542.1|5631
1587520800000|2020-04-22 02:00:00|32670.9|32586|32648.6|32569.2|32687.5|32604.2|32636|32538.7|5752
1587524400000|2020-04-22 03:00:00|32648.5|32568.1|32657.7|32571.3|32672|32587.6|32643.6|32548.5|4595
1587528000000|2020-04-22 04:00:00|32657.8|32571.1|32667|32596.3|32677.7|32618.1|32643.7|32550.3|5059
1587531600000|2020-04-22 05:00:00|32668.1|32596.2|32669.5|32605.1|32686.5|32633.5|32649.6|32592.6|5205
1587535200000|2020-04-22 06:00:00|32670.7|32605.2|32636|32616|32672.6|32625.5|32602.9|32569.6|7489
1587538800000|2020-04-22 07:00:00|32635.6|32615.6|32659.1|32639.1|32676.3|32646.7|32584.9|32537.9|8947
1587542400000|2020-04-22 08:00:00|32658.9|32638.9|32637.5|32617.5|32694|32673.1|32624.6|32601.6|9175
1587546000000|2020-04-22 09:00:00|32637.4|32617.4|32707.4|32657.4|32723.6|32692.2|32614.4|32585.6|8445
1587549600000|2020-04-22 10:00:00|32706.9|32656.9|32654.2|32604.2|32723|32703|32652.8|32602.8|7201
1587553200000|2020-04-22 11:00:00|32654.6|32604.6|32639.3|32619.3|32689.4|32669.4|32624.5|32591.3|8515
1587556800000|2020-04-22 12:00:00|32639|32619|32779|32759|32804.9|32764.7|32627.7|32597.9|9658
1587560400000|2020-04-22 13:00:00|32779.2|32759.2|32896.4|32876.4|32919.6|32878.7|32779.2|32759.2|9011
1587564000000|2020-04-22 14:00:00|32896.3|32876.3|32957.6|32937.6|32968.7|32948.7|32810.1|32737.4|11783
1587567600000|2020-04-22 15:00:00|32959.4|32939.4|33021.8|32971.8|33067.1|33044.2|32955.9|32882|10254
1587571200000|2020-04-22 16:00:00|33022.5|32972.5|33075.2|33025.2|33092.5|33055.5|33019.2|32969.2|6764
1587574800000|2020-04-22 17:00:00|33073|33023|33064.7|33000.5|33088|33051.4|32970|32920.2|7322
1587578400000|2020-04-22 18:00:00|33061.1|33006.7|33027.7|32969.9|33087.8|33037.8|33001.1|32925.3|8016
1587582000000|2020-04-22 19:00:00|33027.8|32971|33038.6|32975.8|33055.5|32993.9|33002|32945.7|6647
1587585600000|2020-04-22 20:00:00|33039.4|32975.5|33045.1|32959.6|33061.9|33001|33004.6|32933.6|5514
1587589200000|2020-04-22 21:00:00|33039.2|32915.2|33057|32933|33075.1|32956.1|33004.4|32880.4|2126
1587592800000|2020-04-22 22:00:00|33047.3|32923.3|33047.4|32931.9|33068|32960.1|33034.3|32913.3|3865
1587596400000|2020-04-22 23:00:00|33044.2|32949.2|33097.3|32994.8|33102.5|33004|33043.3|32929|4529
1587600000000|2020-04-23 00:00:00|33098.6|32982.3|33085.9|33007.3|33107.5|33033.9|33073.9|32972.1|5195
1587603600000|2020-04-23 01:00:00|33089.9|33003.2|33059.8|32975.9|33095.1|33014|33047.6|32963.4|5694
1587607200000|2020-04-23 02:00:00|33059|32973.6|33082.1|33006.4|33094|33021.4|33053.6|32973.6|5112
1587610800000|2020-04-23 03:00:00|33082|33006|33086.5|33022.7|33095|33035.4|33076.9|33003.9|3914
1587614400000|2020-04-23 04:00:00|33086.8|33023.6|33063.8|32995.7|33091.6|33028.7|33059.3|32993.2|4006
1587618000000|2020-04-23 05:00:00|33062.1|32997.1|32948.1|32898.1|33062.1|33008.8|32923.9|32889.9|6280
1587621600000|2020-04-23 06:00:00|32932.1|32912.1|33053.1|33003.1|33068.6|33023.4|32930.5|32872.5|8667
1587625200000|2020-04-23 07:00:00|33053|33003|33214.2|33164.2|33255.9|33218.1|33029.5|32995|9483
1587628800000|2020-04-23 08:00:00|33213.8|33163.8|33081.8|33061.8|33226.5|33194.4|33051.7|33013.9|8818
1587632400000|2020-04-23 09:00:00|33082.5|33062.5|33262.6|33212.6|33288.1|33249.9|33072.1|33039.5|8147
1587636000000|2020-04-23 10:00:00|33262.7|33212.7|33214.4|33194.4|33312.8|33281.1|33211.9|33173|8667
1587639600000|2020-04-23 11:00:00|33214.6|33194.6|33230.6|33210.6|33241.8|33220|33155.1|33114.9|8154
1587643200000|2020-04-23 12:00:00|33230|33210|33125.3|33105.3|33235.9|33215.9|33093.3|33073.3|10492
1587646800000|2020-04-23 13:00:00|33125.1|33105.1|33134.6|33084.6|33162|33121.4|33094.4|33072.4|10193
1587650400000|2020-04-23 14:00:00|33133.8|33083.8|33080|33030|33163.5|33143.5|32973.9|32923.9|11594
1587654000000|2020-04-23 15:00:00|33080.8|33030.8|33046.3|33026.3|33098.2|33077.5|32939.4|32903.3|10301
1587657600000|2020-04-23 16:00:00|33046|33026|33068.5|33018.5|33087.4|33046.3|33026.5|32989.7|6936
1587661200000|2020-04-23 17:00:00|33068.4|33018.4|33229.2|33179.2|33238.8|33201.3|33054.6|33017.9|9027
1587664800000|2020-04-23 18:00:00|33224.4|33174.4|33178.1|33128.1|33237.3|33201.9|33156.5|33121.7|6841
1587668400000|2020-04-23 19:00:00|33178.2|33128.2|33192.9|33142.9|33201.8|33168.4|33153.3|33118.9|6258
1587672000000|2020-04-23 20:00:00|33193.3|33143.3|33220.5|33143.6|33256.3|33193.1|33173.8|33121.1|5834
1587675600000|2020-04-23 21:00:00|33213.3|33148.2|33217.4|33093.4|33246.9|33148.6|33173.9|33076.7|3587
1587679200000|2020-04-23 22:00:00|33221.7|33097.7|33211|33104.1|33233|33124.5|33169.7|33089.1|3257
1587682800000|2020-04-23 23:00:00|33212.6|33088.6|33210.8|33121.2|33229.2|33135.5|33175.2|33088.6|4103
1587686400000|2020-04-24 00:00:00|33192.8|33122.9|33208.9|33140.1|33243.2|33161.2|33180.2|33098.5|7997
1587690000000|2020-04-24 01:00:00|33210.5|33139.4|33216.1|33156.7|33245.8|33168.7|33197.1|33123.6|7523
1587693600000|2020-04-24 02:00:00|33216.7|33154.2|33196.3|33138.8|33235|33163.6|33182.9|33112|5209
1587697200000|2020-04-24 03:00:00|33208.2|33140.1|33212.7|33154.5|33225.9|33167.8|33177|33130.8|3490
1587700800000|2020-04-24 04:00:00|33211.1|33155.1|33215.5|33165.5|33239.2|33176.8|33195.1|33143.6|4202
1587704400000|2020-04-24 05:00:00|33214.5|33164.5|33237.3|33170.7|33254.3|33206.5|33197.4|33153|5570
1587708000000|2020-04-24 06:00:00|33240.4|33169|33313|33263|33317.3|33263.3|33200.8|33147.4|8514
1587711600000|2020-04-24 07:00:00|33309.5|33259.5|33172.6|33110.4|33356.3|33325.5|33091.7|33051.6|9650
1587715200000|2020-04-24 08:00:00|33163.5|33113.5|33122.5|33102.5|33235.3|33185.3|33106.6|33056|9507
1587718800000|2020-04-24 09:00:00|33122|33102|33071.5|33051.5|33166.7|33136.2|33064.8|33034.4|8641
1587722400000|2020-04-24 10:00:00|33071.4|33051.4|32954.6|32904.6|33102.5|33070|32952.6|32903|7124
1587726000000|2020-04-24 11:00:00|32955.3|32905.3|32861.4|32811.4|32956.6|32906.6|32795.2|32758.5|9719
1587729600000|2020-04-24 12:00:00|32862.4|32812.4|32882.8|32832.8|32970.8|32920.8|32834.3|32789|10829
1587733200000|2020-04-24 13:00:00|32881.7|32831.7|32952.8|32902.8|32998.4|32960.2|32866.5|32816.5|11155
1587736800000|2020-04-24 14:00:00|32951.7|32901.7|32972.2|32952.2|33040.8|32996.5|32901.1|32859.1|10942
1587740400000|2020-04-24 15:00:00|32971.8|32951.8|33002.8|32982.8|33060|33021.8|32934.5|32891.4|9938
1587744000000|2020-04-24 16:00:00|33015.6|32965.6|33040.5|32990.5|33046|33005.9|32986.8|32949.4|7169
1587747600000|2020-04-24 17:00:00|33040.2|32990.2|32979.2|32959.2|33053|33011.9|32979.2|32940.5|5779
1587751200000|2020-04-24 18:00:00|32978.1|32958.1|32939|32919|33005.9|32971.6|32929.3|32894.7|5853
1587754800000|2020-04-24 19:00:00|32939.3|32919.3|32903.6|32853.6|32961|32923.1|32885.2|32822.7|6285
1587758400000|2020-04-24 20:00:00|32901.9|32851.9|32898.6|32774.6|33005.3|32897|32860.7|32754.1|5760
1587931200000|2020-04-26 20:00:00|32979|32838.1|32987.5|32838.5|32989.3|32840.3|32927|32778|154
1587934800000|2020-04-26 21:00:00|32988|32839|32981.8|32840.1|33018.5|32869.5|32933|32784|1272
1587938400000|2020-04-26 22:00:00|32984.9|32836.9|33003.7|32860.4|33015.3|32866.3|32908.5|32759.5|3310
1587942000000|2020-04-26 23:00:00|33003|32861|32984.2|32860.2|33017.7|32874.6|32951.3|32802.3|2151
1587945600000|2020-04-27 00:00:00|32984.4|32860.4|32979.8|32876.8|33006.1|32900.1|32967.9|32852.8|3020
1587949200000|2020-04-27 01:00:00|32982|32875.8|32841.1|32821.1|32985.7|32880.9|32833.5|32745|4472
1587952800000|2020-04-27 02:00:00|32841.6|32821.6|32847.3|32827.3|32865|32834.1|32831.7|32797.8|2961
1587956400000|2020-04-27 03:00:00|32847.4|32827.4|32817.9|32797.9|32869|32835.9|32814.9|32788|3152
1587960000000|2020-04-27 04:00:00|32817.8|32797.8|32817.4|32767.4|32833.4|32802.8|32776.7|32747|3492
1587963600000|2020-04-27 05:00:00|32819.6|32769.6|32703.7|32683.7|32836.4|32772.7|32688.9|32604|4282
1587967200000|2020-04-27 06:00:00|32702.8|32682.8|32683|32663|32732.3|32684.9|32654.8|32604.8|7592
1587970800000|2020-04-27 07:00:00|32683.1|32663.1|32628.5|32608.5|32707.1|32670|32622.2|32579.9|8010
1587974400000|2020-04-27 08:00:00|32628.4|32608.4|32624.3|32604.3|32669.7|32649.7|32615|32592.3|7272
1587978000000|2020-04-27 09:00:00|32624.4|32604.4|32700.8|32650.8|32714.8|32664.8|32607.9|32572.2|6749
1587981600000|2020-04-27 10:00:00|32698.8|32648.8|32657.8|32607.8|32735.1|32697.6|32624.5|32585.9|7695
1587985200000|2020-04-27 11:00:00|32657.5|32607.5|32653.6|32633.6|32720.4|32681.4|32638.8|32601.4|8421
1587988800000|2020-04-27 12:00:00|32654.9|32634.9|32671.3|32621.3|32738.2|32710.6|32643.2|32620|9828
1587992400000|2020-04-27 13:00:00|32670|32620|32702.1|32682.1|32731.6|32688.1|32635|32594.7|10927
1587996000000|2020-04-27 14:00:00|32702.3|32682.3|32819.8|32799.8|32876.8|32841.4|32702.3|32668.7|10008
1587999600000|2020-04-27 15:00:00|32820.1|32800.1|32802.8|32782.8|32842.9|32806.2|32763.1|32710.7|8822
1588003200000|2020-04-27 16:00:00|32802.1|32782.1|32856.4|32799.6|32880.9|32830.9|32800.5|32759.1|7708
1588006800000|2020-04-27 17:00:00|32855.3|32798.7|32843.3|32793.3|32879.3|32830.2|32824.5|32783.8|5794
1588010400000|2020-04-27 18:00:00|32843.1|32793.1|32830.6|32780.6|32850.4|32813.6|32806.2|32768.1|5506
1588014000000|2020-04-27 19:00:00|32829.9|32779.9|32845.3|32795.3|32851.6|32806.1|32814.4|32774.5|5535
1588017600000|2020-04-27 20:00:00|32848.7|32795.5|32845.5|32781.9|32872.2|32813.9|32824.9|32749.5|4315
1588021200000|2020-04-27 21:00:00|32850.2|32783.3|32868.5|32744.5|32907.3|32805.9|32824.4|32700.4|3022
1588024800000|2020-04-27 22:00:00|32861.9|32754|32846.8|32779.7|32889.5|32801.7|32840|32743.9|4049
1588028400000|2020-04-27 23:00:00|32848|32781|32847.2|32763.4|32867.2|32806|32826.4|32741.1|3730
1588032000000|2020-04-28 00:00:00|32851.1|32754.6|32823.4|32750.4|32858.2|32789.5|32811.1|32724.7|5464
1588035600000|2020-04-28 01:00:00|32823.6|32750.3|32855.2|32805.2|32858.6|32805.3|32815.8|32745.4|5282
1588039200000|2020-04-28 02:00:00|32855|32803.3|32853|32794.3|32861|32818.3|32834.9|32773.9|4224
1588042800000|2020-04-28 03:00:00|32853.5|32787.6|32867.2|32808.8|32868.6|32816.1|32849.4|32777.6|3850
1588046400000|2020-04-28 04:00:00|32867|32808.4|32910.7|32837.5|32921.9|32846.6|32864.5|32804.3|4153
1588050000000|2020-04-28 05:00:00|32916.6|32836.3|32888.3|32828.6|32920.4|32864.8|32882|32817.2|5334
1588053600000|2020-04-28 06:00:00|32892.6|32827.6|32958.3|32869.3|32964.2|32914.2|32881.4|32824.7|7607
1588057200000|2020-04-28 07:00:00|32961.3|32869.6|32835.4|32815.4|32965.8|32888.3|32829.6|32781.5|10873
1588060800000|2020-04-28 08:00:00|32838.8|32818.8|32761|32741|32840.1|32820.1|32726.6|32693.3|10470
1588064400000|2020-04-28 09:00:00|32760.2|32740.2|32690.5|32670.5|32796.5|32758.9|32654.3|32620.1|9693
1588068000000|2020-04-28 10:00:00|32686.4|32666.4|32679.2|32629.2|32723.2|32692.1|32656.3|32619|9298
1588071600000|2020-04-28 11:00:00|32679.5|32629.5|32708.5|32607.1|32717.4|32660.9|32596.1|32558.6|10980
1588075200000|2020-04-28 12:00:00|32705.4|32613|32779.8|32759.8|32785.6|32765.6|32645.8|32607.4|8155
1588078800000|2020-04-28 13:00:00|32779.7|32759.7|32990.8|32940.8|33028.9|32980.6|32760.9|32740.9|8603
1588082400000|2020-04-28 14:00:00|32990.5|32940.5|33079.7|33059.7|33094.4|33069.3|32880.3|32849.7|10509
1588086000000|2020-04-28 15:00:00|33079.9|33059.9|33090.3|33070.3|33126.6|33092|33033.9|32991.3|8606
1588089600000|2020-04-28 16:00:00|33088|33068|33137.2|33117.2|33154|33121.5|33068|33022.8|6617
1588093200000|2020-04-28 17:00:00|33136.8|33116.8|33031.6|33011.6|33142.1|33120.1|32989.1|32935.4|6827
1588096800000|2020-04-28 18:00:00|33031.5|33011.5|33040.6|33020.6|33065|33032.6|33017.8|32973.5|5687
1588100400000|2020-04-28 19:00:00|33040.8|33020.8|33048.9|33028.9|33085|33043.6|33032|32999.4|5812
1588104000000|2020-04-28 20:00:00|33049.3|33029.3|33092.1|33012.2|33142.4|33074.6|33042.7|32996.7|5516
1588107600000|2020-04-28 21:00:00|33096.6|33007.9|33106.6|32982.6|33191.4|33067.4|33081.1|32967.9|2913
1588111200000|2020-04-28 22:00:00|33104.9|32980.9|33074.5|32950.5|33116|33015.7|33061.2|32937.9|3909
1588114800000|2020-04-28 23:00:00|33092|32970|33056.6|32950.5|33094|32980.5|33044.4|32938.9|4029
1588118400000|2020-04-29 00:00:00|33046.1|32941.4|33017.6|32902.5|33057.3|32943.1|33011.9|32893.9|5108
1588122000000|2020-04-29 01:00:00|33017.3|32902|32987.1|32912.6|33023|32922.9|32949.1|32860.8|5325
1588125600000|2020-04-29 02:00:00|32986.6|32909.9|32967|32882.6|32991.4|32918.8|32954.3|32878.9|5103
1588129200000|2020-04-29 03:00:00|32967.2|32881.4|32975.7|32903.7|32999.4|32922.9|32962.1|32877.9|4662
1588132800000|2020-04-29 04:00:00|32972.3|32904.5|32967.5|32899.8|32991.4|32923.1|32951.1|32879.4|4212
1588136400000|2020-04-29 05:00:00|32967.4|32900.4|32943.9|32883|32974.6|32913.2|32937.3|32875.9|4782
1588140000000|2020-04-29 06:00:00|32941.9|32881|32977|32957|33030.4|32972.2|32926.4|32866|7475
1588143600000|2020-04-29 07:00:00|32991|32941|32821.2|32801.2|32999.4|32969.5|32818.6|32798.6|8399
1588147200000|2020-04-29 08:00:00|32821.8|32801.8|32747.2|32727.2|32859|32831.1|32702.9|32669.6|8477
1588150800000|2020-04-29 09:00:00|32747.7|32727.7|32786.3|32766.3|32800.4|32772.1|32713.5|32688.2|7871
1588154400000|2020-04-29 10:00:00|32786.8|32766.8|32778.8|32758.8|32839.1|32803.1|32777.1|32757.1|7012
1588158000000|2020-04-29 11:00:00|32778.9|32758.9|32806.5|32756.5|32807.4|32787.4|32738.7|32718.7|7413
1588161600000|2020-04-29 12:00:00|32806.1|32756.1|32721.7|32701.7|32827|32792.8|32721.7|32701.7|9318
1588165200000|2020-04-29 13:00:00|32723.3|32703.3|32711.1|32691.1|32741.7|32721.7|32650.4|32630.4|9644
1588168800000|2020-04-29 14:00:00|32712.1|32692.1|32756.7|32736.7|32807.9|32787.9|32705.1|32685.1|10565
1588172400000|2020-04-29 15:00:00|32757|32737|32733.4|32713.4|32761.9|32741.9|32709.7|32646.5|8029
1588176000000|2020-04-29 16:00:00|32734|32714|32671.9|32651.9|32756.5|32736.5|32653.6|32630.8|6527
1588179600000|2020-04-29 17:00:00|32672.1|32652.1|32625.7|32552.5|32675|32655|32563.6|32441.6|6900
1588183200000|2020-04-29 18:00:00|32627.6|32558.1|32534.5|32514.5|32629.1|32586.9|32488.7|32436.6|10025
1588186800000|2020-04-29 19:00:00|32537.2|32517.2|32646.3|32560.7|32677.4|32620.1|32509.9|32474.7|9065
1588190400000|2020-04-29 20:00:00|32648.5|32560.8|32683.3|32559.3|32703.3|32620.8|32627.9|32539.8|6104
1588194000000|2020-04-29 21:00:00|32659.3|32535.3|32676|32552|32704.5|32580.5|32636.6|32512.6|2569
1588197600000|2020-04-29 22:00:00|32670|32546|32649.9|32525.9|32671|32547|32641|32517|3004
1588201200000|2020-04-29 23:00:00|32655|32536|32660.8|32536.8|32678.1|32557.9|32644.5|32520.5|3693
1588204800000|2020-04-30 00:00:00|32664.2|32540.2|32688.6|32567|32711.9|32598.8|32654.3|32530.3|6775
1588208400000|2020-04-30 01:00:00|32688.7|32568.2|32687.4|32582.4|32710.9|32610.7|32669.5|32547.5|5712
1588212000000|2020-04-30 02:00:00|32684.6|32583.1|32687.2|32602.6|32702.5|32627|32652.5|32559.1|6483
1588215600000|2020-04-30 03:00:00|32688.3|32602.7|32668.8|32588.2|32703.3|32632.2|32661.3|32582.5|4658
1588219200000|2020-04-30 04:00:00|32671.7|32587.4|32674.6|32606.3|32696.8|32635.7|32658.6|32587.4|4906
1588222800000|2020-04-30 05:00:00|32668|32606.4|32634.4|32581.2|32690.8|32628.2|32619.8|32564.6|5210
1588226400000|2020-04-30 06:00:00|32633.9|32582.5|32564.2|32544.2|32677.3|32632.9|32558.2|32518.6|8237
1588230000000|2020-04-30 07:00:00|32563.8|32543.8|32474.5|32454.5|32582.5|32556.9|32469.9|32449.9|9003
1588233600000|2020-04-30 08:00:00|32474.2|32454.2|32436.6|32416.6|32502.5|32482.5|32436.6|32416.6|7417
1588237200000|2020-04-30 09:00:00|32436|32416|32534.1|32514.1|32543.3|32523.3|32420.4|32400.4|7561
1588240800000|2020-04-30 10:00:00|32534.5|32514.5|32444.8|32424.8|32536.5|32516.5|32432.9|32412.9|7026
1588244400000|2020-04-30 11:00:00|32444.7|32424.7|32449.5|32429.5|32521.7|32462.7|32382.6|32359.8|8476
1588248000000|2020-04-30 12:00:00|32448.7|32428.7|32449.4|32429.4|32495|32474.5|32429.3|32409.3|9572
1588251600000|2020-04-30 13:00:00|32449.9|32429.9|32530.3|32510.3|32617.2|32597.2|32449.7|32429.7|10958
1588255200000|2020-04-30 14:00:00|32529.6|32509.6|32121.2|32101.2|32533.2|32513.2|32055.9|32035.9|11370
1588258800000|2020-04-30 15:00:00|32112.4|32092.4|32265.8|32245.8|32285.7|32265.7|32000.9|31980.8|10692
1588262400000|2020-04-30 16:00:00|32267.3|32247.3|32309.9|32289.9|32369.7|32333.2|32260.5|32231.5|9575
1588266000000|2020-04-30 17:00:00|32310|32290|32208.5|32188.5|32315.8|32295.8|32187.5|32153.9|8604
1588269600000|2020-04-30 18:00:00|32207.5|32187.5|32193.9|32173.9|32235.6|32192.6|32180.6|32149.8|6459
1588273200000|2020-04-30 19:00:00|32194.3|32174.3|32181.8|32161.8|32206.1|32176.2|32160.9|32133.2|6783
1588276800000|2020-04-30 20:00:00|32181.9|32161.9|32269.1|32145.1|32285.5|32185.2|32177.3|32099.3|9852
1588280400000|2020-04-30 21:00:00|32270.5|32146.5|32281.5|32157.5|32303.4|32179.4|32254.7|32130.7|2642
1588284000000|2020-04-30 22:00:00|32288.6|32164.6|32310.9|32186.9|32312|32189|32276.5|32152.5|5457
1588287600000|2020-04-30 23:00:00|32314.6|32190.6|32277.4|32167.6|32323.4|32199.4|32269.6|32160.1|4719
1588291200000|2020-05-01 00:00:00|32298.7|32174.7|32265.2|32170|32327.8|32230.3|32239|32140.6|6236
1588294800000|2020-05-01 01:00:00|32265.3|32167.7|32292.4|32200.6|32317.4|32221.3|32252.3|32163.5|5925
1588298400000|2020-05-01 02:00:00|32293.8|32203.2|32306.4|32202.7|32323.9|32228.3|32275.4|32190|5371
1588302000000|2020-05-01 03:00:00|32301.1|32208|32308|32220.6|32330.9|32241.4|32287|32191|4293
1588305600000|2020-05-01 04:00:00|32307.3|32219.3|32281.9|32201.7|32312.3|32230.8|32272.9|32196.9|6703
1588309200000|2020-05-01 05:00:00|32276.6|32208.3|32282.1|32203.2|32307.8|32230.6|32256.6|32182|10281
1588312800000|2020-05-01 06:00:00|32276.7|32204.4|32271.6|32215.9|32299.1|32223.3|32177.5|32118.9|9641
1588316400000|2020-05-01 07:00:00|32269.3|32215.2|32232.5|32181.5|32280|32248.1|32219.2|32169.2|8444
1588320000000|2020-05-01 08:00:00|32233.2|32181.2|32194.9|32174.9|32269.8|32228.2|32152.7|32132.7|7944
1588323600000|2020-05-01 09:00:00|32195.2|32175.2|32240.5|32220.5|32264.1|32243.5|32186.8|32166.8|7463
1588327200000|2020-05-01 10:00:00|32240.3|32220.3|32255.4|32235.4|32269.9|32249.9|32226|32206|5645
1588330800000|2020-05-01 11:00:00|32255.2|32235.2|32208.5|32188.5|32275.1|32255.1|32180|32160|6937
1588334400000|2020-05-01 12:00:00|32208.6|32188.6|32159|32139|32232.1|32212.1|32157.5|32136.5|8755
1588338000000|2020-05-01 13:00:00|32158.6|32138.6|32192.9|32080.2|32200.7|32157|32094.1|32047.3|7981
1588341600000|2020-05-01 14:00:00|32193.6|32078|32206.6|32186.6|32234.1|32209.5|32058.6|32029.9|10705
1588345200000|2020-05-01 15:00:00|32206.1|32186.1|32202.3|32152.3|32233.6|32203.9|32089.2|32039.2|9246
1588348800000|2020-05-01 16:00:00|32202.4|32152.4|32305.7|32255.7|32309.3|32274.5|32169.7|32107.7|7812
1588352400000|2020-05-01 17:00:00|32305.6|32255.6|32308.4|32288.4|32351.2|32313.2|32269.6|32226.4|6231
1588356000000|2020-05-01 18:00:00|32309.1|32289.1|32307.2|32257.2|32339|32303.6|32280.9|32198.3|6224
1588359600000|2020-05-01 19:00:00|32307.7|32257.7|32263.5|32243.5|32344.1|32284.6|32260.7|32163.1|6639
1588363200000|2020-05-01 20:00:00|32262.1|32242.1|32292.4|32168.4|32342.4|32246.7|32231.3|32125.3|5164
1588536000000|2020-05-03 20:00:00|32330.7|32181.7|32308.4|32159.4|32330.7|32181.7|32285.4|32136.4|100
1588539600000|2020-05-03 21:00:00|32308.5|32159.5|32324.2|32175.2|32334.1|32185.1|32292.8|32143.8|1217
1588543200000|2020-05-03 22:00:00|32320.6|32171.6|32345.7|32221.7|32363|32239|32297.5|32148.5|5128
1588546800000|2020-05-03 23:00:00|32345.3|32221.3|32331.2|32207.2|32368.4|32244.4|32322.3|32198.3|4600
1588550400000|2020-05-04 00:00:00|32332|32208|32434|32382.4|32438.1|32383.3|32331.5|32207.5|5651
1588554000000|2020-05-04 01:00:00|32433.3|32375.5|32427.7|32377.7|32439.6|32392.7|32399.6|32357.5|4878
1588557600000|2020-05-04 02:00:00|32428.4|32378.4|32432.3|32367.5|32445|32402.5|32407.4|32352.1|4367
1588561200000|2020-05-04 03:00:00|32432.1|32368.1|32436|32351.3|32447.2|32370.5|32411.5|32343.2|4536
1588564800000|2020-05-04 04:00:00|32436.1|32351.1|32453.9|32387.1|32463.2|32395.9|32413.3|32322.2|4506
1588568400000|2020-05-04 05:00:00|32454.2|32388.1|32477.1|32415.4|32486.8|32423.3|32433.6|32375|4951
1588572000000|2020-05-04 06:00:00|32477.4|32418|32243|32191.6|32495|32458.4|32208.9|32162.3|8626
1588575600000|2020-05-04 07:00:00|32244.7|32191.9|32258.5|32208.5|32312.1|32282.5|32214.3|32191.9|9500
1588579200000|2020-05-04 08:00:00|32258.2|32208.2|32295.1|32275.1|32314.7|32294.7|32242.2|32208.2|8235
1588582800000|2020-05-04 09:00:00|32294.3|32274.3|32305.4|32285.4|32366|32346|32273.7|32250|7403
1588586400000|2020-05-04 10:00:00|32305|32285|32315.2|32295.2|32324.6|32304.6|32242.7|32222.7|7161
1588590000000|2020-05-04 11:00:00|32315.1|32295.1|32289.6|32269.6|32363.5|32343.5|32281.9|32261.9|8372
1588593600000|2020-05-04 12:00:00|32289|32269|32329.7|32309.7|32341.7|32321.7|32285.7|32265.7|9087
1588597200000|2020-05-04 13:00:00|32329.9|32309.9|32435|32415|32442.9|32422.9|32312.7|32292.7|8616
1588600800000|2020-05-04 14:00:00|32435.9|32415.9|32437.9|32417.9|32481.6|32461.6|32394.9|32374.9|9326
1588604400000|2020-05-04 15:00:00|32437.2|32417.2|32461.1|32441.1|32494.2|32474.2|32433.4|32413.4|7321
1588608000000|2020-05-04 16:00:00|32460.6|32440.6|32493.5|32473.5|32505.7|32485.7|32459.8|32439.8|6960
1588611600000|2020-05-04 17:00:00|32493.7|32473.7|32487.1|32467.1|32513.1|32482.7|32471.1|32447|6236
1588615200000|2020-05-04 18:00:00|32486.3|32466.3|32426.7|32406.7|32505.4|32475.7|32421.7|32384.9|5582
1588618800000|2020-05-04 19:00:00|32427.5|32407.5|32481.6|32461.6|32487.1|32467.1|32417.7|32382.1|5877
1588622400000|2020-05-04 20:00:00|32483.3|32463.3|32461.5|32362|32499.4|32467|32453.3|32361.9|5215
1588626000000|2020-05-04 21:00:00|32461.4|32368.4|32477.3|32400.9|32497.1|32415.1|32455.9|32346.6|1898
1588629600000|2020-05-04 22:00:00|32479.2|32397.1|32500.9|32385.2|32511.9|32419.9|32464.3|32364.5|3576
1588633200000|2020-05-04 23:00:00|32504.9|32380.9|32497.6|32393.3|32516.6|32421.5|32489|32377.6|3129
1588636800000|2020-05-05 00:00:00|32496.7|32386.5|32492|32415.1|32508.5|32431|32488.3|32383.4|4705
1588640400000|2020-05-05 01:00:00|32491.2|32417|32431.6|32376.9|32506.6|32426.1|32421.8|32354.3|4178
1588644000000|2020-05-05 02:00:00|32431.9|32378.5|32459.4|32373.3|32504.8|32438.4|32420|32345.9|4120
1588647600000|2020-05-05 03:00:00|32460.1|32372.8|32457.4|32395.1|32478.3|32406.9|32439.3|32362.4|3625
1588651200000|2020-05-05 04:00:00|32455.9|32393.4|32443.5|32393.5|32473.1|32414.3|32442|32377.6|3840
1588654800000|2020-05-05 05:00:00|32443.4|32393.4|32423.3|32366.1|32450|32413|32399.5|32348|3942
1588658400000|2020-05-05 06:00:00|32427.6|32366.4|32339.4|32319.4|32438|32387.8|32317.9|32294.1|6376
1588662000000|2020-05-05 07:00:00|32339.7|32319.7|32329.1|32309.1|32440.8|32394|32321.3|32288.7|8195
1588665600000|2020-05-05 08:00:00|32328.3|32308.3|32469.5|32449.5|32484.8|32464.8|32229.5|32209.5|10271
1588669200000|2020-05-05 09:00:00|32469.2|32449.2|32392.8|32372.8|32522.9|32502.9|32384.2|32359.5|9765
1588672800000|2020-05-05 10:00:00|32392.6|32372.6|32454.6|32434.6|32470.6|32450.6|32320.1|32300.1|8416
1588676400000|2020-05-05 11:00:00|32455.1|32435.1|32393.5|32343.5|32470.5|32448.3|32319.1|32299.1|9329
1588680000000|2020-05-05 12:00:00|32389.7|32339.7|32308.9|32288.9|32407.8|32361.8|32290.6|32257.8|10199
1588683600000|2020-05-05 13:00:00|32310.2|32290.2|32210.3|32160.3|32317.5|32297.5|32167.5|32147.5|10168
1588687200000|2020-05-05 14:00:00|32209.6|32159.6|32259.7|32239.7|32317|32267|32151.9|32131.9|9651
1588690800000|2020-05-05 15:00:00|32259.8|32239.8|32292.9|32272.9|32336.5|32299.5|32216.8|32196.8|8444
1588694400000|2020-05-05 16:00:00|32294.2|32274.2|32326.5|32276.5|32339.5|32300.9|32292|32261.6|6406
1588698000000|2020-05-05 17:00:00|32326.3|32276.3|32310.9|32260.9|32344.4|32309.6|32309.3|32259.3|7265
1588701600000|2020-05-05 18:00:00|32310.7|32260.7|32269.6|32249.6|32326.7|32276.7|32257.2|32220|6036
1588705200000|2020-05-05 19:00:00|32269.9|32249.9|32320.3|32270.3|32330.6|32280|32265|32231.9|6847
1588708800000|2020-05-05 20:00:00|32324|32274|32385|32274.8|32393.2|32318.5|32309.9|32259.4|5756
1588712400000|2020-05-05 21:00:00|32383.8|32273.4|32369.6|32269.9|32392.3|32286.4|32350.1|32252.9|2683
1588716000000|2020-05-05 22:00:00|32369.8|32269.7|32366.5|32281.1|32392.6|32295.2|32356|32266.4|4431
1588719600000|2020-05-05 23:00:00|32368|32275|32380.1|32287.5|32381.1|32307.3|32359.7|32264|3413
1588723200000|2020-05-06 00:00:00|32384.9|32295|32378.1|32313|32386.4|32317.7|32353|32271.5|5751
1588726800000|2020-05-06 01:00:00|32377.1|32311.8|32365.9|32305.9|32398.2|32335.7|32354.1|32289.8|5662
1588730400000|2020-05-06 02:00:00|32365.6|32305.5|32328.5|32266.3|32387.7|32322.3|32322.8|32259.9|4822
1588734000000|2020-05-06 03:00:00|32329.1|32264.6|32345.3|32280.2|32363.6|32294.4|32319.1|32257.5|4511
1588737600000|2020-05-06 04:00:00|32349.8|32282.6|32318.5|32268.5|32357.3|32292|32315.1|32265.1|3669
1588741200000|2020-05-06 05:00:00|32319.3|32269.2|32320.5|32252.7|32338.1|32288.8|32298.2|32249.3|4232
1588744800000|2020-05-06 06:00:00|32320.8|32252.2|32231.4|32144.6|32368.9|32319.3|32184|32127.8|7826
1588748400000|2020-05-06 07:00:00|32226.3|32154.1|32204.5|32184.5|32227.5|32187.7|32136.7|32109|8815
1588752000000|2020-05-06 08:00:00|32204.7|32184.7|32373.7|32323.7|32394.6|32359|32197.5|32169.2|9182
1588755600000|2020-05-06 09:00:00|32374.3|32324.3|32400.6|32350.6|32417.2|32387|32325.5|32292.3|8645
1588759200000|2020-05-06 10:00:00|32400.5|32350.5|32376|32356|32411.6|32382.8|32344.2|32315.7|7132
1588762800000|2020-05-06 11:00:00|32376.2|32356.2|32347.2|32327.2|32399|32371.7|32328.8|32308.8|6802
1588766400000|2020-05-06 12:00:00|32351.1|32331.1|32317.1|32297.1|32377.1|32352.9|32298.6|32278.6|8378
1588770000000|2020-05-06 13:00:00|32317|32297|32341.8|32321.8|32367.9|32337.6|32292.1|32272.1|9584
1588773600000|2020-05-06 14:00:00|32341.9|32321.9|32553.5|32533.5|32592.5|32572.5|32340.3|32320.3|9884
1588777200000|2020-05-06 15:00:00|32554.3|32534.3|32502.1|32452.1|32554.5|32534.5|32471|32448.5|9056
1588780800000|2020-05-06 16:00:00|32501.9|32451.9|32511.1|32461.1|32529.6|32484.3|32481.9|32431.9|7434
1588784400000|2020-05-06 17:00:00|32510.7|32460.7|32440.5|32420.5|32517.3|32481.8|32430|32399.3|5914
1588788000000|2020-05-06 18:00:00|32440.7|32420.7|32444.6|32424.6|32460.4|32426.7|32423|32387.2|5836
1588791600000|2020-05-06 19:00:00|32445|32425|32488.8|32438.8|32489.6|32448.3|32442.3|32404.4|6280
1588795200000|2020-05-06 20:00:00|32488.9|32438.9|32524|32442.8|32525.3|32466.8|32465.1|32421|4675
1588798800000|2020-05-06 21:00:00|32524.3|32447.9|32526.1|32445.3|32556.2|32472.5|32510.3|32388.8|2426
1588802400000|2020-05-06 22:00:00|32525.1|32443.7|32508.5|32436.5|32540.5|32459.5|32496.8|32418.6|4446
1588806000000|2020-05-06 23:00:00|32508.4|32405.5|32501|32449.2|32533.9|32465.4|32497.2|32405.5|4824
1588809600000|2020-05-07 00:00:00|32505.2|32443.6|32518.7|32457.1|32528.4|32468.2|32493.7|32425.3|4976
1588813200000|2020-05-07 01:00:00|32520|32454.7|32496.8|32436.4|32525.3|32461.7|32493|32426.5|4737
1588816800000|2020-05-07 02:00:00|32498.6|32433.7|32487.6|32436|32504|32443.8|32485.2|32421.1|4091
1588820400000|2020-05-07 03:00:00|32493.5|32428.7|32482.3|32432.3|32497.3|32438.7|32473.9|32415.2|3893
1588824000000|2020-05-07 04:00:00|32482.1|32432.1|32481.3|32431.3|32487.3|32449.6|32461.2|32419|3171
1588827600000|2020-05-07 05:00:00|32481.4|32431.4|32519.1|32468.1|32550|32518|32476.3|32429.9|5268
1588831200000|2020-05-07 06:00:00|32520.3|32470.3|32519.4|32499.4|32537.5|32508.3|32447.9|32407.4|8093
1588834800000|2020-05-07 07:00:00|32517.6|32497.6|32465.2|32445.2|32567.8|32547.8|32388.1|32368.1|9161
1588838400000|2020-05-07 08:00:00|32465.3|32445.3|32492.9|32472.9|32529.4|32509.4|32413.7|32393.7|8356
1588842000000|2020-05-07 09:00:00|32491.2|32471.2|32439.5|32419.5|32531.4|32511.4|32435.1|32415.1|8141
1588845600000|2020-05-07 10:00:00|32439.3|32419.3|32498.1|32478.1|32518.8|32498.8|32431.5|32411.5|7819
1588849200000|2020-05-07 11:00:00|32498.9|32478.9|32416.3|32396.3|32516.6|32496.6|32406.3|32386.3|8042
1588852800000|2020-05-07 12:00:00|32415.5|32395.5|32415.7|32395.7|32428.9|32408.9|32364.9|32344.9|9180
1588856400000|2020-05-07 13:00:00|32415.6|32395.6|32532.1|32512.1|32553.7|32525.3|32410.8|32390.8|9830
1588860000000|2020-05-07 14:00:00|32533.9|32513.9|32591.8|32571.8|32629.1|32606.8|32529.6|32496.5|10297
1588863600000|2020-05-07 15:00:00|32591.6|32571.6|32431.8|32381.8|32595|32575|32417.9|32367.9|10071
1588867200000|2020-05-07 16:00:00|32429.4|32379.4|32429.9|32379.9|32461.6|32427.4|32401|32366.8|8033
1588870800000|2020-05-07 17:00:00|32430.1|32380.1|32361.6|32341.6|32433.8|32398|32355.4|32320.6|7634
1588874400000|2020-05-07 18:00:00|32361.7|32341.7|32392.1|32342.1|32402.3|32366.7|32354.2|32319.9|6808
1588878000000|2020-05-07 19:00:00|32392.9|32342.9|32401.6|32351.6|32422.1|32373.9|32355|32321|7261
1588881600000|2020-05-07 20:00:00|32401.7|32351.7|32399.7|32323.6|32418.5|32368.2|32387|32314.4|12301
1588885200000|2020-05-07 21:00:00|32410.6|32322.1|32418.2|32294.2|32453.4|32346|32392|32273.5|2936
1588888800000|2020-05-07 22:00:00|32425.5|32307.3|32411.8|32331.7|32444.2|32343.8|32393.2|32292.6|7526
1588892400000|2020-05-07 23:00:00|32405.9|32334.9|32416.4|32332.3|32436.3|32348.4|32382.6|32302|5389
1588896000000|2020-05-08 00:00:00|32418|32330.8|32344.3|32294.3|32433|32356.1|32315.6|32280|8870
1588899600000|2020-05-08 01:00:00|32341.4|32291.4|32337.6|32287.6|32354.7|32301.2|32316.8|32277.1|6069
1588903200000|2020-05-08 02:00:00|32337.1|32287.1|32324.5|32274.5|32372.9|32306.7|32306.6|32256|6265
1588906800000|2020-05-08 03:00:00|32324.3|32274.3|32335.1|32284.9|32374.1|32300.2|32316.8|32262.1|3928
1588910400000|2020-05-08 04:00:00|32335.5|32284.8|32343.9|32293.9|32349.3|32299.3|32330.8|32276.6|3606
1588914000000|2020-05-08 05:00:00|32343.1|32293.1|32348.5|32298.5|32383.2|32331.5|32342|32292|4070
1588917600000|2020-05-08 06:00:00|32349.5|32299.5|32339.8|32289.8|32375.9|32320.9|32312.7|32262.5|6156
1588921200000|2020-05-08 07:00:00|32339.7|32289.7|32291.3|32241.3|32345.9|32302.3|32235.3|32202.9|6695
1588924800000|2020-05-08 08:00:00|32292.4|32242.4|32273.7|32253.7|32324|32293.4|32262.4|32226.1|5975
1588928400000|2020-05-08 09:00:00|32273.8|32253.8|32255.7|32235.7|32291.6|32258.5|32250.8|32218.8|5762
1588932000000|2020-05-08 10:00:00|32256.1|32236.1|32244.7|32224.7|32269.5|32249.5|32234.7|32214.7|4977
1588935600000|2020-05-08 11:00:00|32244.2|32224.2|32236.6|32216.6|32297.6|32273|32235.4|32201.8|7057
1588939200000|2020-05-08 12:00:00|32237.4|32217.4|32287.2|32267.2|32320.8|32297.8|32203.2|32157|8889
1588942800000|2020-05-08 13:00:00|32285.9|32265.9|32327.6|32307.6|32363|32331.3|32279.9|32251.6|9361
1588946400000|2020-05-08 14:00:00|32327.4|32307.4|32152.4|32132.4|32366.2|32339.4|32138.1|32102.9|9655
1588950000000|2020-05-08 15:00:00|32150.7|32130.7|32205.9|32155.9|32236.4|32186.4|32140.3|32111.1|8532
1588953600000|2020-05-08 16:00:00|32206.3|32156.3|32213.1|32163.1|32242.1|32205.1|32200.1|32152.2|6083
1588957200000|2020-05-08 17:00:00|32212.6|32162.6|32195.7|32175.7|32230.7|32195.5|32184.8|32154.8|4371
1588960800000|2020-05-08 18:00:00|32195.2|32175.2|32231.6|32181.6|32235.9|32201.2|32185.5|32155.4|4672
1588964400000|2020-05-08 19:00:00|32231.9|32181.9|32288.9|32202.3|32414.3|32290.3|32213.7|32169.6|6840
1588968000000|2020-05-08 20:00:00|32290.2|32204|32270.1|32146.1|32295.4|32252.6|32221|32135|3921
1589140800000|2020-05-10 20:00:00|32294.1|32186.9|32294.6|32224.6|32358.5|32234.6|32275.5|32168|212
1589144400000|2020-05-10 21:00:00|32294.5|32224.5|32281.7|32211.7|32371.6|32240.6|32269.6|32158|2061
1589148000000|2020-05-10 22:00:00|32314.7|32192.2|32287.4|32208.6|32326.4|32235.1|32266.4|32165.4|4748
1589151600000|2020-05-10 23:00:00|32310|32197|32273.7|32194.9|32311.9|32234.4|32257.2|32177.3|4716
1589155200000|2020-05-11 00:00:00|32267.9|32204.8|32249.6|32175.2|32285.4|32214.3|32238.4|32161|5085
1589158800000|2020-05-11 01:00:00|32249|32171.5|32228.7|32166.4|32264.6|32197.1|32226.3|32165.3|4971
1589162400000|2020-05-11 02:00:00|32229.8|32167.4|32225.9|32173.6|32246.2|32185.8|32220.2|32157.9|4506
1589166000000|2020-05-11 03:00:00|32227.3|32173.5|32230.7|32176.3|32245.9|32184.9|32224.2|32164|4176
1589169600000|2020-05-11 04:00:00|32230.1|32174.5|32244.3|32181.5|32253|32201.9|32213.9|32163.9|3774
1589173200000|2020-05-11 05:00:00|32244.7|32180.7|32252.5|32196.1|32258.8|32220.2|32225|32175|4388
1589176800000|2020-05-11 06:00:00|32246.9|32196.9|32215.7|32195.7|32268.5|32218.5|32195.5|32168.5|6456
1589180400000|2020-05-11 07:00:00|32215.5|32195.5|32278.3|32258.3|32292.6|32272.6|32206.5|32186.5|7538
1589184000000|2020-05-11 08:00:00|32278.4|32258.4|32333.4|32313.4|32345.4|32325.4|32263|32243|7378
1589187600000|2020-05-11 09:00:00|32331.9|32311.9|32310.5|32290.5|32354|32334|32297.9|32277.9|6728
1589191200000|2020-05-11 10:00:00|32310.4|32290.4|32365.3|32345.3|32382.1|32362.1|32293.5|32273.5|6561
1589194800000|2020-05-11 11:00:00|32364.8|32344.8|32376.2|32356.2|32420.2|32391.6|32348|32324|8733
1589198400000|2020-05-11 12:00:00|32376|32356|32362.3|32342.3|32414.8|32364.8|32326.3|32306.3|9792
1589202000000|2020-05-11 13:00:00|32361.9|32341.9|32355.1|32335.1|32401.3|32375.1|32312|32285.6|10495
1589205600000|2020-05-11 14:00:00|32354.7|32334.7|32346.6|32326.6|32406.7|32386.7|32332|32301.6|10446
1589209200000|2020-05-11 15:00:00|32345.3|32325.3|32368|32348|32412.9|32392.9|32337.6|32317.6|8037
1589212800000|2020-05-11 16:00:00|32367.9|32347.9|32396|32376|32414|32380.2|32364.5|32334.6|7140
1589216400000|2020-05-11 17:00:00|32395.5|32375.5|32388.1|32368.1|32414|32379.8|32379.3|32349.3|5679
1589220000000|2020-05-11 18:00:00|32387.6|32367.6|32395.5|32375.5|32428.1|32394.1|32386.3|32352.1|5259
1589223600000|2020-05-11 19:00:00|32395.8|32375.8|32408.6|32358.6|32416|32379.9|32372.1|32333.3|5533
1589227200000|2020-05-11 20:00:00|32409.1|32359.1|32439.1|32348.9|32464.3|32398.5|32398.4|32337.1|5066
1589230800000|2020-05-11 21:00:00|32444.9|32347.1|32453.5|32329.5|32486.3|32368.2|32416.7|32292.7|1982
1589234400000|2020-05-11 22:00:00|32453.9|32329.9|32455.8|32360.5|32470.1|32387.5|32409|32318|7339
1589238000000|2020-05-11 23:00:00|32452.2|32328.2|32434.7|32361.7|32522.7|32399.4|32430.9|32322|5833
1589241600000|2020-05-12 00:00:00|32442.4|32366.4|32513|32447.3|32558.9|32485.7|32422.6|32347.4|9714
1589245200000|2020-05-12 01:00:00|32513.2|32446.5|32515.8|32449.1|32560|32471.9|32501.7|32418.6|7680
1589248800000|2020-05-12 02:00:00|32515.9|32450|32498.9|32428|32539.3|32454.5|32488|32422.8|5627
1589252400000|2020-05-12 03:00:00|32498.6|32426.9|32467.6|32408.4|32523.9|32442.9|32463|32389.4|5147
1589256000000|2020-05-12 04:00:00|32469.2|32407.4|32465.9|32404.9|32494.5|32429.1|32456.9|32397.3|4688
1589259600000|2020-05-12 05:00:00|32464.5|32405.5|32444.4|32388.9|32481.9|32423.8|32409.4|32355.7|5237
1589263200000|2020-05-12 06:00:00|32442.3|32388.2|32424.9|32374.9|32473|32423|32357.7|32334.5|7732
1589266800000|2020-05-12 07:00:00|32424.4|32374.4|32418.1|32398.1|32448.8|32426.3|32371.6|32339.4|8152
1589270400000|2020-05-12 08:00:00|32416.1|32396.1|32421.5|32401.5|32426|32406|32394.1|32374.1|7180
1589274000000|2020-05-12 09:00:00|32421.6|32401.6|32394.8|32374.8|32507.8|32455.6|32381.2|32361.2|7305
1589277600000|2020-05-12 10:00:00|32394|32374|32357.6|32337.6|32413.7|32393.7|32350|32330|6592
1589281200000|2020-05-12 11:00:00|32357.5|32337.5|32317.4|32297.4|32378.8|32358.8|32317.4|32297.4|8355
1589284800000|2020-05-12 12:00:00|32317.9|32297.9|32294.7|32274.7|32380.4|32360.4|32280.9|32260.9|9271
1589288400000|2020-05-12 13:00:00|32294.4|32274.4|32244.3|32224.3|32301.7|32281.7|32218.2|32198.2|9696
1589292000000|2020-05-12 14:00:00|32244.6|32224.6|32274.1|32254.1|32315.7|32295.7|32241.4|32221.4|10354
1589295600000|2020-05-12 15:00:00|32273.3|32253.3|32302.3|32282.3|32304.6|32284.6|32261.5|32241.5|10020
1589299200000|2020-05-12 16:00:00|32302.1|32282.1|32347.6|32297.6|32355.8|32322.6|32292.4|32272.4|8544
1589302800000|2020-05-12 17:00:00|32347.2|32297.2|32351.5|32301.5|32358.4|32319.7|32318.3|32275.9|9746
1589306400000|2020-05-12 18:00:00|32351.9|32301.9|32345.1|32295.1|32358.1|32319|32323.3|32273.3|7844
1589310000000|2020-05-12 19:00:00|32345|32295|32427.3|32377.3|32523.2|32430.6|32320.2|32284.8|7120
1589313600000|2020-05-12 20:00:00|32427.5|32377.5|32424.9|32362.1|32440.9|32377.5|32386.5|32336.5|9307
1589317200000|2020-05-12 21:00:00|32433.5|32350.4|32441.5|32319.8|32528.2|32404.2|32415.2|32317.5|2094
1589320800000|2020-05-12 22:00:00|32443.8|32324.4|32456|32332|32476.7|32352.7|32425.7|32313.2|3762
1589324400000|2020-05-12 23:00:00|32456.7|32332.7|32474.2|32350.2|32479.8|32355.8|32425.7|32322.2|3764
1589328000000|2020-05-13 00:00:00|32478.7|32354.7|32434.2|32371.1|32496.9|32423.8|32421.5|32342|6081
1589331600000|2020-05-13 01:00:00|32435.8|32369.6|32375.2|32322.8|32450.2|32384.4|32372.8|32312.9|5464
1589335200000|2020-05-13 02:00:00|32376.2|32325.9|32417.4|32340.2|32439.3|32354.2|32371.3|32315.6|5930
1589338800000|2020-05-13 03:00:00|32417.9|32340.7|32402.9|32351.9|32425.1|32370.1|32395|32323.6|4372
1589342400000|2020-05-13 04:00:00|32402.5|32347.4|32392.7|32333.8|32432.2|32367.3|32386.9|32329.8|6983
1589346000000|2020-05-13 05:00:00|32394.2|32333.5|32401.8|32347.6|32407.7|32353.4|32372.9|32314.1|10745
1589349600000|2020-05-13 06:00:00|32402.7|32350|32380.5|32360.5|32424.4|32384.5|32366.1|32316.1|6371
1589353200000|2020-05-13 07:00:00|32380.9|32360.9|32587.6|32567.6|32588.8|32568.8|32375.2|32355.2|8393
1589356800000|2020-05-13 08:00:00|32587.9|32567.9|32594.2|32574.2|32619.4|32599.4|32556.7|32536.7|7350
1589360400000|2020-05-13 09:00:00|32595.3|32575.3|32582.6|32562.6|32643.9|32623.9|32575|32555|7276
1589364000000|2020-05-13 10:00:00|32582.7|32562.7|32563.5|32543.5|32595.6|32575.6|32554.8|32534.8|7428
1589367600000|2020-05-13 11:00:00|32563.3|32543.3|32515.3|32495.3|32581.1|32561.1|32507.3|32487.3|8768
1589371200000|2020-05-13 12:00:00|32514|32494|32519.7|32499.7|32541.7|32521.7|32498.9|32478.9|8568
1589374800000|2020-05-13 13:00:00|32519.9|32499.9|32641.5|32621.5|32664.6|32644.6|32467.6|32447.6|11433
1589378400000|2020-05-13 14:00:00|32641.4|32621.4|32743.6|32723.6|32751.5|32731.5|32582.5|32562.5|10538
1589382000000|2020-05-13 15:00:00|32743.4|32723.4|32714.4|32694.4|32760.6|32731.1|32672.6|32648.7|9205
1589385600000|2020-05-13 16:00:00|32715.3|32695.3|32753|32733|32775.2|32739.8|32703.3|32668.6|7615
1589389200000|2020-05-13 17:00:00|32753.4|32733.4|32749.2|32699.2|32795.1|32755.2|32708.3|32685|7716
1589392800000|2020-05-13 18:00:00|32748.8|32698.8|32747.8|32697.8|32761.8|32726.1|32723.1|32684.3|6343
1589396400000|2020-05-13 19:00:00|32748.1|32698.1|32745.2|32695.2|32768.8|32734.7|32728.9|32680.1|6747
1589400000000|2020-05-13 20:00:00|32747.2|32697.2|32748.5|32687.8|32764.1|32718.5|32728.7|32654.6|5911
1589403600000|2020-05-13 21:00:00|32756.3|32701.9|32786.7|32669.2|32811.4|32721.3|32756.3|32666.7|2654
1589407200000|2020-05-13 22:00:00|32787.6|32670|32778.8|32672.6|32804.5|32701|32759|32664.3|3618
1589410800000|2020-05-13 23:00:00|32780.1|32672.4|32765.2|32673.9|32787.8|32684.3|32753.5|32660|3713
1589414400000|2020-05-14 00:00:00|32768.5|32668.6|32743.3|32679|32783.3|32691.4|32729.8|32663.4|5106
1589418000000|2020-05-14 01:00:00|32742.2|32679.5|32771.7|32714.1|32774.8|32715.8|32724.8|32660.7|5368
1589421600000|2020-05-14 02:00:00|32772.3|32713.6|32755.4|32697.4|32775.2|32720.6|32750.9|32696.9|4441
1589425200000|2020-05-14 03:00:00|32755.6|32697.1|32772.5|32722.5|32781.7|32726.5|32748.5|32691.9|4443
1589428800000|2020-05-14 04:00:00|32772.2|32722.2|32769.7|32719.7|32781.5|32731.5|32766|32716|3609
1589432400000|2020-05-14 05:00:00|32769.4|32719.4|32783.4|32733.4|32789.2|32739.2|32767.1|32717.1|3936
1589436000000|2020-05-14 06:00:00|32783.9|32733.9|32758.8|32738.8|32800.4|32776.1|32740.4|32720.4|6381
1589439600000|2020-05-14 07:00:00|32758.3|32738.3|32803.5|32783.5|32863.4|32841.6|32757.5|32737.5|7944
1589443200000|2020-05-14 08:00:00|32803.3|32783.3|32785|32765|32849.7|32829.7|32755.7|32735.7|7217
1589446800000|2020-05-14 09:00:00|32785.1|32765.1|32817.1|32797.1|32829.6|32809.6|32783.3|32763.3|5773
1589450400000|2020-05-14 10:00:00|32816.6|32796.6|32882.3|32862.3|32907.3|32887.3|32808.6|32788.6|7895
1589454000000|2020-05-14 11:00:00|32881.3|32861.3|32873.8|32853.8|32914.6|32894.6|32853.7|32833.7|8898
1589457600000|2020-05-14 12:00:00|32874.3|32854.3|32883.6|32863.6|32927.9|32907.9|32868.4|32843|8676
1589461200000|2020-05-14 13:00:00|32883.7|32863.7|32868.5|32848.5|32896.7|32876.7|32842.2|32822.2|8713
1589464800000|2020-05-14 14:00:00|32869.1|32849.1|32762.5|32742.5|32873.2|32853.2|32751.8|32731.8|10202
1589468400000|2020-05-14 15:00:00|32762|32742|32819.7|32799.7|32845.2|32825.2|32752|32732|8684
1589472000000|2020-05-14 16:00:00|32819.6|32799.6|32895.4|32845.4|32895.6|32861.3|32801.2|32766.2|7059
1589475600000|2020-05-14 17:00:00|32892.7|32842.7|32874|32854|32899.5|32866|32847.4|32814.2|6566
1589479200000|2020-05-14 18:00:00|32872.5|32852.5|32870.8|32850.8|32896.9|32861.9|32861.3|32828.8|5775
1589482800000|2020-05-14 19:00:00|32870.9|32850.9|32800.2|32780.2|32889.9|32855.4|32791.8|32757.4|7809
1589486400000|2020-05-14 20:00:00|32800|32780|32813.9|32746.6|32851.1|32788.3|32784.7|32714.3|6901
1589490000000|2020-05-14 21:00:00|32838.7|32752.3|32828.4|32717.9|32882.7|32765.4|32798.9|32674.9|3056
1589493600000|2020-05-14 22:00:00|32827.5|32718.2|32829.3|32734.5|32840.4|32749.9|32762.5|32638.5|5112
1589497200000|2020-05-14 23:00:00|32829.9|32735|32825.7|32731.2|32840.4|32740.5|32809.2|32717.5|4548
1589414400000|2020-05-14 00:00:00|32768.5|32668.6|32743.3|32679|32783.3|32691.4|32729.8|32663.4|5106
1589418000000|2020-05-14 01:00:00|32742.2|32679.5|32771.7|32714.1|32774.8|32715.8|32724.8|32660.7|5368
1589421600000|2020-05-14 02:00:00|32772.3|32713.6|32755.4|32697.4|32775.2|32720.6|32750.9|32696.9|4441
1589425200000|2020-05-14 03:00:00|32755.6|32697.1|32772.5|32722.5|32781.7|32726.5|32748.5|32691.9|4443
1589428800000|2020-05-14 04:00:00|32772.2|32722.2|32769.7|32719.7|32781.5|32731.5|32766|32716|3609
1589432400000|2020-05-14 05:00:00|32769.4|32719.4|32783.4|32733.4|32789.2|32739.2|32767.1|32717.1|3936
1589436000000|2020-05-14 06:00:00|32783.9|32733.9|32758.8|32738.8|32800.4|32776.1|32740.4|32720.4|6381
1589439600000|2020-05-14 07:00:00|32758.3|32738.3|32803.5|32783.5|32863.4|32841.6|32757.5|32737.5|7944
1589443200000|2020-05-14 08:00:00|32803.3|32783.3|32785|32765|32849.7|32829.7|32755.7|32735.7|7217
1589446800000|2020-05-14 09:00:00|32785.1|32765.1|32817.1|32797.1|32829.6|32809.6|32783.3|32763.3|5773
1589450400000|2020-05-14 10:00:00|32816.6|32796.6|32882.3|32862.3|32907.3|32887.3|32808.6|32788.6|7895
1589454000000|2020-05-14 11:00:00|32881.3|32861.3|32873.8|32853.8|32914.6|32894.6|32853.7|32833.7|8898
1589457600000|2020-05-14 12:00:00|32874.3|32854.3|32883.6|32863.6|32927.9|32907.9|32868.4|32843|8676
1589461200000|2020-05-14 13:00:00|32883.7|32863.7|32868.5|32848.5|32896.7|32876.7|32842.2|32822.2|8713
1589464800000|2020-05-14 14:00:00|32869.1|32849.1|32762.5|32742.5|32873.2|32853.2|32751.8|32731.8|10202
1589468400000|2020-05-14 15:00:00|32762|32742|32819.7|32799.7|32845.2|32825.2|32752|32732|8684
1589472000000|2020-05-14 16:00:00|32819.6|32799.6|32895.4|32845.4|32895.6|32861.3|32801.2|32766.2|7059
1589475600000|2020-05-14 17:00:00|32892.7|32842.7|32874|32854|32899.5|32866|32847.4|32814.2|6566
1589479200000|2020-05-14 18:00:00|32872.5|32852.5|32870.8|32850.8|32896.9|32861.9|32861.3|32828.8|5775
1589482800000|2020-05-14 19:00:00|32870.9|32850.9|32800.2|32780.2|32889.9|32855.4|32791.8|32757.4|7809
1589486400000|2020-05-14 20:00:00|32800|32780|32813.9|32746.6|32851.1|32788.3|32784.7|32714.3|6901
1589490000000|2020-05-14 21:00:00|32838.7|32752.3|32828.4|32717.9|32882.7|32765.4|32798.9|32674.9|3056
1589493600000|2020-05-14 22:00:00|32827.5|32718.2|32829.3|32734.5|32840.4|32749.9|32762.5|32638.5|5112
1589497200000|2020-05-14 23:00:00|32829.9|32735|32825.7|32731.2|32840.4|32740.5|32809.2|32717.5|4548
1589500800000|2020-05-15 00:00:00|32813.7|32732.9|32803.1|32733.6|32827|32761.6|32782.4|32718|5500
1589504400000|2020-05-15 01:00:00|32803.7|32733.2|32829.4|32756.7|32833.4|32769.8|32790.7|32725.5|5445
1589508000000|2020-05-15 02:00:00|32829.7|32758.1|32822.4|32743.9|32849.9|32783.6|32810.7|32741.2|5908
1589511600000|2020-05-15 03:00:00|32820.8|32745.7|32811.8|32742.8|32827.3|32764.7|32798.8|32730.9|4860
1589515200000|2020-05-15 04:00:00|32801.5|32750|32812|32754.4|32819.2|32762.5|32795.1|32734.4|4381
1589518800000|2020-05-15 05:00:00|32811.1|32754|32789.4|32739.4|32811.1|32757.8|32780.3|32730.3|4242
1589522400000|2020-05-15 06:00:00|32789.5|32739.5|32821.8|32770.4|32830.1|32797.6|32759.7|32722.3|5351
1589526000000|2020-05-15 07:00:00|32822.2|32772.2|32709.8|32689.8|32853.2|32833.2|32701.8|32675.5|7754
1589529600000|2020-05-15 08:00:00|32709.9|32689.9|32741.5|32721.5|32757.1|32735.6|32706.4|32680.3|7014
1589533200000|2020-05-15 09:00:00|32743|32723|32743.3|32723.3|32761.5|32741.5|32719.2|32699.2|6499
1589536800000|2020-05-15 10:00:00|32743.4|32723.4|32756.8|32736.8|32766|32746|32720.5|32700.5|6298
1589540400000|2020-05-15 11:00:00|32755.8|32735.8|32831.1|32811.1|32836.9|32816.9|32744.8|32724.8|7835
1589544000000|2020-05-15 12:00:00|32830.4|32810.4|32762.6|32742.6|32902.1|32882.1|32726.6|32706.6|10173
1589547600000|2020-05-15 13:00:00|32762.2|32742.2|32735.7|32685.7|32784.9|32764.9|32661|32641|8011
1589551200000|2020-05-15 14:00:00|32719.5|32699.5|32774.4|32754.4|32809.6|32789.6|32719.5|32684.2|9689
1589554800000|2020-05-15 15:00:00|32774.8|32754.8|32799.4|32779.4|32812.1|32792.1|32754|32734|8958
1589558400000|2020-05-15 16:00:00|32798.2|32778.2|32821.1|32801.1|32845|32809.2|32775.6|32740.5|7027
1589562000000|2020-05-15 17:00:00|32837|32787|32839.9|32789.9|32851.5|32814.5|32816.6|32779.5|5977
1589565600000|2020-05-15 18:00:00|32838.4|32788.4|32825.1|32775.1|32849.8|32811.9|32805.4|32770.4|5185
1589569200000|2020-05-15 19:00:00|32824.9|32774.9|32821|32771|32845.4|32796.6|32804.9|32765.7|7525
1589572800000|2020-05-15 20:00:00|32821.7|32771.7|32853.9|32729.9|32882|32811.6|32808.5|32725.1|6133
1589745600000|2020-05-17 20:00:00|32891.2|32742.2|32917.5|32768.5|32924.5|32775.5|32873.9|32731.5|362
1589749200000|2020-05-17 21:00:00|32915.5|32766.5|32864.7|32755.9|32918|32788|32838.4|32710.7|2342
1589752800000|2020-05-17 22:00:00|32862.6|32745.9|32841.5|32746.7|32875.6|32775.4|32812.4|32725.5|5000
1589756400000|2020-05-17 23:00:00|32848|32734|32829.8|32757.2|32848.3|32768|32812.1|32733|4229
1589760000000|2020-05-18 00:00:00|32829.2|32754.4|32823|32760.1|32837.7|32772|32809.4|32732.4|4866
1589763600000|2020-05-18 01:00:00|32823.3|32757.9|32804.8|32738.4|32830.8|32767|32801|32731.7|5248
1589767200000|2020-05-18 02:00:00|32804.7|32741.6|32779.9|32723.6|32812.5|32744.6|32776.2|32715.4|5526
1589770800000|2020-05-18 03:00:00|32780|32722.8|32777.5|32727.5|32800.5|32737.5|32768.9|32716.1|3984
1589774400000|2020-05-18 04:00:00|32778.7|32728.7|32787.3|32737.3|32806|32754.2|32771|32721|3424
1589778000000|2020-05-18 05:00:00|32787.7|32737.7|32793.4|32742.6|32801.2|32751.2|32786.4|32736.4|4118
1589781600000|2020-05-18 06:00:00|32791.9|32740.2|32782|32732|32810.4|32760.4|32757.2|32719.4|5606
1589785200000|2020-05-18 07:00:00|32781.9|32731.9|32764.9|32744.9|32803.6|32783.6|32711.2|32674.9|7372
1589788800000|2020-05-18 08:00:00|32764.2|32744.2|32757.6|32737.6|32797.1|32777.1|32737.4|32711.8|7410
1589792400000|2020-05-18 09:00:00|32757.7|32737.7|32772.3|32752.3|32794|32774|32757.7|32737.7|6256
1589796000000|2020-05-18 10:00:00|32773|32753|32716.3|32696.3|32780.6|32760.6|32698.7|32678.7|5935
1589799600000|2020-05-18 11:00:00|32716.2|32696.2|32659.2|32639.2|32726.4|32706.4|32654.5|32634.5|8260
1589803200000|2020-05-18 12:00:00|32659.9|32639.9|32634|32614|32662.9|32642.9|32615.6|32595.6|9997
1589806800000|2020-05-18 13:00:00|32634.1|32614.1|32481.7|32461.7|32640.1|32620.1|32441.7|32421.7|10523
1589810400000|2020-05-18 14:00:00|32480.7|32460.7|32460.3|32440.3|32515.9|32495.9|32426.3|32406.3|9142
1589814000000|2020-05-18 15:00:00|32460.1|32440.1|32364.6|32344.6|32482.2|32462.2|32335.2|32305.8|10564
1589817600000|2020-05-18 16:00:00|32363.6|32343.6|32414|32364|32433.2|32400.6|32315.4|32280.8|8883
1589821200000|2020-05-18 17:00:00|32414.4|32364.4|32420.6|32400.6|32453.3|32418|32384|32344.3|7683
1589824800000|2020-05-18 18:00:00|32419.4|32399.4|32403.1|32353.1|32451.1|32419.4|32349.7|32313.8|6907
1589828400000|2020-05-18 19:00:00|32402.3|32352.3|32377.8|32327.8|32411.4|32361.4|32370.7|32299|9772
1589832000000|2020-05-18 20:00:00|32376.9|32326.9|32405.7|32303.1|32428|32364.9|32360.7|32274|6650
1589835600000|2020-05-18 21:00:00|32395.7|32279.5|32377.3|32268.2|32417.3|32295.7|32326.5|32228.3|3332
1589839200000|2020-05-18 22:00:00|32369.4|32267.1|32380.5|32292.3|32402.9|32322.7|32361.9|32263.2|4795
1589842800000|2020-05-18 23:00:00|32369.9|32296.9|32377.9|32289.4|32443|32321.4|32360|32276.3|4716
1589846400000|2020-05-19 00:00:00|32381|32285.5|32357.4|32296.9|32385.5|32317.4|32341.6|32265.3|6692
1589850000000|2020-05-19 01:00:00|32360.9|32297.3|32403.5|32353.5|32409.8|32359.4|32351.6|32284.5|5627
1589853600000|2020-05-19 02:00:00|32403.6|32353.6|32415.3|32365.3|32421.6|32367.5|32399.6|32349.6|3902
1589857200000|2020-05-19 03:00:00|32419.6|32369.6|32412.4|32362.4|32443.6|32393.2|32396.4|32358.8|4080
1589860800000|2020-05-19 04:00:00|32412.7|32362.7|32401.9|32351.9|32412.9|32362.9|32389.9|32339.9|3370
1589864400000|2020-05-19 05:00:00|32402.2|32352.2|32386.5|32333.7|32429|32373.3|32384.6|32333.7|3799
1589868000000|2020-05-19 06:00:00|32387.6|32337.6|32217.7|32197.7|32391.5|32341.5|32205.7|32185.7|7777
1589871600000|2020-05-19 07:00:00|32217|32197|32196.2|32176.2|32251|32231|32133|32113|8941
1589875200000|2020-05-19 08:00:00|32196.1|32176.1|32150.8|32130.8|32240.4|32220.4|32145.1|32125.1|8722
1589878800000|2020-05-19 09:00:00|32151.3|32131.3|32068.3|32048.3|32158.4|32138.4|32041.4|32021.4|7700
1589882400000|2020-05-19 10:00:00|32068|32048|31914.9|31894.9|32074.8|32054.8|31877.3|31857.3|7818
1589886000000|2020-05-19 11:00:00|31913.4|31893.4|32011.4|31991.4|32022.7|32002.7|31904.7|31884.7|9080
1589889600000|2020-05-19 12:00:00|32011.5|31991.5|32041.6|32021.6|32109.6|32089.6|31995|31975|9733
1589893200000|2020-05-19 13:00:00|32042.2|32022.2|32093.7|32073.7|32125.2|32105.2|32040.9|32020.9|10619
1589896800000|2020-05-19 14:00:00|32094.1|32074.1|32042.1|32022.1|32122.9|32102.9|32035|32015|10063
1589900400000|2020-05-19 15:00:00|32041.7|32021.7|32025.8|32005.8|32087.6|32067.6|32022.5|32002.5|8880
1589904000000|2020-05-19 16:00:00|32027.6|32007.6|32060.3|32010.3|32066.1|32031.1|32025.7|32001.9|5655
1589907600000|2020-05-19 17:00:00|32060.7|32010.7|32015.7|31995.7|32068.9|32034.4|32013.8|31982.8|5221
1589911200000|2020-05-19 18:00:00|32018.3|31998.3|31992.5|31942.5|32037.5|32002.8|31962.4|31927.8|5884
1589914800000|2020-05-19 19:00:00|31992.9|31942.9|32054.7|32004.7|32060.6|32018|31974.7|31940.5|6373
1589918400000|2020-05-19 20:00:00|32052.9|32002.9|32047.9|31997.9|32077.5|32041.1|32034.9|31986.9|4394
1589922000000|2020-05-19 21:00:00|32046.8|31996.4|32133.5|32042.3|32167.1|32059|32033.3|31969|2582
1589925600000|2020-05-19 22:00:00|32145.7|32041.4|32136.9|32012.9|32164.3|32060|32109.3|32003.3|4588
1589929200000|2020-05-19 23:00:00|32135.3|32011.3|32092.1|31998.5|32142.9|32020|32081.7|31995.2|3861
1589932800000|2020-05-20 00:00:00|32124.8|32005.7|32071.8|31971.6|32149.2|32025.2|32060.8|31968.2|4501
1589936400000|2020-05-20 01:00:00|32073.9|31970.2|32011.7|31950.4|32084.9|31990|32009|31942.6|4822
1589940000000|2020-05-20 02:00:00|32012.5|31949.7|32039.1|31954.5|32064.6|31970.7|32001.6|31940.8|4467
1589943600000|2020-05-20 03:00:00|32034.7|31958.6|32002.9|31948.7|32058.2|31971|31991|31937.2|3947
1589947200000|2020-05-20 04:00:00|32003.3|31948.2|32003.4|31953|32018.1|31967.4|31989.5|31939.5|3317
1589950800000|2020-05-20 05:00:00|32002.3|31952.3|31999.4|31949.4|32004.7|31954.7|31982.1|31932.1|3664
1589954400000|2020-05-20 06:00:00|32002.5|31952.5|32009.4|31989.4|32038.3|31996.2|31986.6|31939.6|6596
1589958000000|2020-05-20 07:00:00|32009.7|31989.7|31972|31952|32023.9|31991.3|31937|31901.5|8076
1589961600000|2020-05-20 08:00:00|31972.2|31952.2|31988.8|31968.8|32037.1|31996.5|31961.4|31933|7186
1589965200000|2020-05-20 09:00:00|31988.5|31968.5|31991.4|31971.4|32034.9|32000|31965|31945|7074
1589968800000|2020-05-20 10:00:00|31991.3|31971.3|31983.9|31963.9|32034.9|32009.5|31979.3|31955.3|6943
1589972400000|2020-05-20 11:00:00|31984.2|31964.2|31997.5|31977.5|32009.4|31989.4|31960.8|31940.8|7272
1589976000000|2020-05-20 12:00:00|31997.4|31977.4|31988.5|31968.5|32043.2|32023.2|31976|31956|7201
1589979600000|2020-05-20 13:00:00|31990.1|31970.1|31895.6|31875.6|32005.6|31979|31888.6|31868.4|8943
1589983200000|2020-05-20 14:00:00|31896.3|31876.3|31861.1|31841.1|31906.9|31886.9|31791.2|31753.6|9909
1589986800000|2020-05-20 15:00:00|31860.7|31840.7|31861.2|31841.2|31867.6|31846.5|31821.1|31782.6|7538
1589990400000|2020-05-20 16:00:00|31858.8|31838.8|31867.5|31847.5|31895.4|31860.9|31851.1|31817.3|7456
1589994000000|2020-05-20 17:00:00|31867.2|31847.2|31872|31822|31895.6|31857.2|31837.4|31802.2|7202
1589997600000|2020-05-20 18:00:00|31873.4|31821.9|31855.4|31805.4|31886.4|31848.7|31834.7|31785.8|9727
1590001200000|2020-05-20 19:00:00|31855|31805|31870.4|31820.4|31907.9|31856.3|31839.1|31797.2|10656
1590004800000|2020-05-20 20:00:00|31872.5|31822.5|31875.3|31819.9|31892.8|31845.9|31846.2|31788|5610
1590008400000|2020-05-20 21:00:00|31874.9|31820.3|31886.5|31811.6|31933.2|31828.4|31866.4|31746.4|2614
1590012000000|2020-05-20 22:00:00|31886.7|31810.1|31899.6|31813.5|31915.1|31832.8|31867|31768.8|3682
1590015600000|2020-05-20 23:00:00|31895|31784|31889|31820.4|31911.6|31837.7|31872.7|31784|2732
1590019200000|2020-05-21 00:00:00|31892.5|31819.8|31930.5|31861.2|31968.4|31865.2|31892.5|31809.9|4945
1590022800000|2020-05-21 01:00:00|31929.3|31861.3|31974.7|31904.4|31982.6|31911.3|31924|31857|5627
1590026400000|2020-05-21 02:00:00|31975.9|31904.1|31975.2|31886.6|32001.6|31920.3|31960.4|31880|4575
1590030000000|2020-05-21 03:00:00|31975.4|31885.6|31964.8|31902.6|31987.5|31907.3|31948.7|31872.7|4053
1590033600000|2020-05-21 04:00:00|31962.6|31901.3|31965.3|31901.7|31975.6|31906.4|31947.8|31889.6|3662
1590037200000|2020-05-21 05:00:00|31964.5|31901.8|31970.7|31898.7|31991.3|31931.8|31954.1|31897.7|4205
1590040800000|2020-05-21 06:00:00|31965.9|31895.5|31881.9|31831.9|31979.2|31929.2|31856.2|31826.6|6726
1590044400000|2020-05-21 07:00:00|31882.3|31832.3|31814.2|31764.2|31918.4|31871.6|31799.1|31758.7|7865
1590048000000|2020-05-21 08:00:00|31814.5|31764.5|31819|31799|31847|31827|31789.2|31753.7|6949
1590051600000|2020-05-21 09:00:00|31818.6|31798.6|31841.9|31821.9|31851.7|31831.7|31783.4|31763.4|6745
1590055200000|2020-05-21 10:00:00|31842.5|31822.5|31766|31746|31871.5|31851.5|31743|31723|7705
1590058800000|2020-05-21 11:00:00|31766.1|31746.1|31723.2|31703.2|31785.9|31765.9|31687.6|31667.6|8936
1590062400000|2020-05-21 12:00:00|31722.4|31702.4|31695.9|31675.9|31737|31717|31663.6|31643.6|8507
1590066000000|2020-05-21 13:00:00|31696.5|31676.5|31683.3|31663.3|31780.6|31760.6|31666.8|31646.8|9362
1590069600000|2020-05-21 14:00:00|31686|31666|31861.1|31841.1|31864.5|31844.5|31660.4|31640.4|10467
1590073200000|2020-05-21 15:00:00|31861.8|31841.8|31805.1|31785.1|31863.8|31843.8|31783.5|31763.5|8117
1590076800000|2020-05-21 16:00:00|31805.6|31785.6|31798.5|31778.5|31820.4|31800.4|31784.9|31764.9|6702
1590080400000|2020-05-21 17:00:00|31799.4|31779.4|31789|31769|31799.4|31779.4|31752.1|31732.1|6157
1590084000000|2020-05-21 18:00:00|31790.8|31770.8|31783.6|31763.6|31806.5|31782.4|31762|31742|7494
1590087600000|2020-05-21 19:00:00|31783.2|31763.2|31797.9|31777.9|31822.2|31790.9|31754.4|31723|10656
1590091200000|2020-05-21 20:00:00|31794.5|31774.5|31836|31755.9|31854.8|31804|31792.5|31744|7770
1590094800000|2020-05-21 21:00:00|31836.2|31756|31848.5|31753.7|31872.4|31778|31826|31736.8|1696
1590098400000|2020-05-21 22:00:00|31848.6|31752.1|31833.2|31755.2|31868.8|31767.5|31818.4|31738|3733
1590102000000|2020-05-21 23:00:00|31822.2|31755|31836.2|31758.8|31854.4|31764.1|31822.1|31744.4|3936
1590105600000|2020-05-22 00:00:00|31844.2|31756.1|31819.6|31763.5|31863.8|31766.7|31802.7|31740|5119
1590109200000|2020-05-22 01:00:00|31820|31758.1|31820|31767.6|31842.4|31773.6|31807|31743.5|5518
1590112800000|2020-05-22 02:00:00|31821.2|31766.9|31842.5|31785.5|31860.4|31803.5|31821.2|31766.7|5187
1590116400000|2020-05-22 03:00:00|31843.3|31786.3|31861.4|31803.6|31880|31823.2|31833.3|31776.1|5097
1590120000000|2020-05-22 04:00:00|31860.3|31803.4|31882.3|31832.3|31888.4|31844.9|31858.1|31802.9|4758
1590123600000|2020-05-22 05:00:00|31881.5|31831.5|31891.5|31841.5|31912|31877.4|31872.6|31828.8|5131
1590127200000|2020-05-22 06:00:00|31891.3|31841.3|31920.5|31900.5|31934.9|31914.9|31856.4|31826.2|6060
1590130800000|2020-05-22 07:00:00|31920.3|31900.3|32082.8|32062.8|32091.9|32071.9|31900.1|31880.1|7939
1590134400000|2020-05-22 08:00:00|32083|32063|32079.4|32059.4|32092.9|32072.9|32023.3|32003.3|7569
1590138000000|2020-05-22 09:00:00|32078.8|32058.8|32097.2|32077.2|32107.9|32087.9|32044.5|32024.5|6424
1590141600000|2020-05-22 10:00:00|32097.5|32077.5|32044.2|32024.2|32104.9|32084.9|32039|32019|6630
1590145200000|2020-05-22 11:00:00|32043.7|32023.7|32040.5|32020.5|32058.6|32038.6|31996|31976|8387
1590148800000|2020-05-22 12:00:00|32040.6|32020.6|32067|32047|32068.3|32048.3|32030.5|32010.5|7919
1590152400000|2020-05-22 13:00:00|32067.9|32047.9|32113.4|32093.4|32136.8|32116.8|32029|32009|8446
1590156000000|2020-05-22 14:00:00|32113.1|32093.1|32176.1|32156.1|32180.3|32160.3|32091.2|32065.2|9887
1590159600000|2020-05-22 15:00:00|32176.5|32156.5|32190.3|32170.3|32196.4|32176.4|32156|32136|7738
1590163200000|2020-05-22 16:00:00|32190.1|32170.1|32212.3|32162.3|32216.5|32184.5|32178.2|32149.7|4881
1590166800000|2020-05-22 17:00:00|32211.6|32161.6|32200.8|32150.8|32215.8|32177|32178.8|32144.6|4370
1590170400000|2020-05-22 18:00:00|32200.7|32150.7|32186.7|32136.7|32201.1|32166.4|32158|32125.9|4634
1590174000000|2020-05-22 19:00:00|32185|32135|32125.8|32051.8|32188.7|32150.1|32111.2|32048.1|7151
1590177600000|2020-05-22 20:00:00|32131.2|32051.1|32158.4|32038.4|32161.7|32076.6|32093.1|32009.7|5291
1590350400000|2020-05-24 20:00:00|32212.2|32095.6|32137.9|32067.9|32239.8|32095.6|32134.1|32022|52
1590354000000|2020-05-24 21:00:00|32140.6|32070.6|32197.5|32073.3|32227.4|32116.4|32138.2|32062|1471
1590357600000|2020-05-24 22:00:00|32193.1|32071.8|32164.8|32069.9|32212.5|32111.8|32157.7|32064|3706
1590361200000|2020-05-24 23:00:00|32161.6|32069.7|32168.4|32063|32192.3|32083.4|32157|32057.3|3765
1590364800000|2020-05-25 00:00:00|32166.6|32064.2|32188.1|32084|32201.6|32088.3|32160.8|32060.4|3966
1590368400000|2020-05-25 01:00:00|32191.3|32083.9|32212.4|32109|32220.2|32115.4|32176.8|32077.9|5581
1590372000000|2020-05-25 02:00:00|32210.9|32109.1|32243.8|32135.7|32250.1|32150.4|32192.4|32098|5072
1590375600000|2020-05-25 03:00:00|32242|32136.5|32230|32143.1|32245.1|32146.3|32210.6|32125|3646
1590379200000|2020-05-25 04:00:00|32227.4|32143.9|32229.5|32145.8|32238.5|32158.7|32210.5|32129.6|4077
1590382800000|2020-05-25 05:00:00|32216.8|32151.9|32174.4|32118.5|32237.4|32159.3|32165.9|32114.9|3829
1590386400000|2020-05-25 06:00:00|32169|32115.6|32168.5|32118.5|32186.2|32144.7|32143.9|32098|5577
1590390000000|2020-05-25 07:00:00|32169.8|32119.8|32259.2|32209.2|32294.1|32250.4|32163.3|32113.3|6424
1590393600000|2020-05-25 08:00:00|32258.9|32208.9|32199.8|32179.8|32259.3|32223.6|32193.6|32163.5|4779
1590397200000|2020-05-25 09:00:00|32199.2|32179.2|32170.1|32150.1|32232.6|32198.6|32167.8|32139.5|4518
1590400800000|2020-05-25 10:00:00|32170.2|32150.2|32170.6|32150.6|32178.2|32155.7|32153.4|32121|4202
1590404400000|2020-05-25 11:00:00|32170.5|32150.5|32139.2|32119.2|32202.6|32169.2|32137.8|32115.6|5437
1590408000000|2020-05-25 12:00:00|32138.9|32118.9|32193.4|32173.4|32208.5|32177.8|32133.7|32100|6287
1590411600000|2020-05-25 13:00:00|32193.7|32173.7|32234.5|32184.5|32240.8|32206|32157.6|32124.2|9900
1590415200000|2020-05-25 14:00:00|32235.1|32185.1|32243.8|32223.8|32277.8|32239|32219.2|32182.1|8931
1590418800000|2020-05-25 15:00:00|32244|32224|32228.5|32178.5|32266.3|32230.7|32202|32166.7|5409
1590422400000|2020-05-25 16:00:00|32227.6|32177.6|32252.2|32202.2|32256.1|32211.2|32225.6|32175.6|4728
1590426000000|2020-05-25 17:00:00|32251.2|32201.2|32232.5|32182.5|32252|32202|32230.4|32178.6|4153
1590429600000|2020-05-25 18:00:00|32233.9|32183.9|32228.8|32178.8|32238.4|32188.4|32227.2|32177.2|3372
1590433200000|2020-05-25 19:00:00|32228.5|32178.5|32218.2|32168.2|32235.2|32185.2|32195.8|32158.1|3688
1590436800000|2020-05-25 20:00:00|32217.4|32167.4|32228|32153.4|32258.7|32177.4|32214|32136.6|3195
1590440400000|2020-05-25 21:00:00|32227.3|32152.3|32252.5|32171.1|32334.4|32214.4|32227.3|32141.8|2868
1590444000000|2020-05-25 22:00:00|32253.8|32170.6|32227.9|32177.9|32282|32196.3|32220.2|32154.4|3220
1590447600000|2020-05-25 23:00:00|32227.6|32177.6|32221.3|32158.8|32259|32183.2|32216.6|32154|3374
1590451200000|2020-05-26 00:00:00|32220.9|32158.3|32201.1|32141|32237.3|32180.9|32193.9|32135.4|5251
1590454800000|2020-05-26 01:00:00|32202.2|32142.2|32193.2|32143.2|32210.5|32153.8|32188.2|32129.8|6198
1590458400000|2020-05-26 02:00:00|32192.3|32142.3|32196.7|32144.2|32206|32150.1|32185.8|32131.7|4856
1590462000000|2020-05-26 03:00:00|32197.5|32144.4|32177|32127|32205|32148|32164.3|32123.5|4581
1590465600000|2020-05-26 04:00:00|32176.9|32126.9|32158|32108|32184.5|32147.3|32152.7|32102.7|3617
1590469200000|2020-05-26 05:00:00|32159.8|32109.8|32146.9|32096.9|32170.4|32120.4|32146.5|32096.5|3853
1590472800000|2020-05-26 06:00:00|32148.1|32098.1|32094.6|32074.6|32151.3|32101.3|32060.4|32039|5997
1590476400000|2020-05-26 07:00:00|32094.1|32074.1|31995.5|31975.5|32100.5|32080.5|31977.9|31957.9|7688
1590480000000|2020-05-26 08:00:00|31995.4|31975.4|31921.5|31901.5|32001.1|31981.1|31912|31892|7521
1590483600000|2020-05-26 09:00:00|31920.9|31900.9|31892.5|31872.5|31920.9|31900.9|31865.5|31845.5|7186
1590487200000|2020-05-26 10:00:00|31891.8|31871.8|31935|31915|31943.2|31923.2|31885.7|31865.7|6633
1590490800000|2020-05-26 11:00:00|31935.3|31915.3|31876.4|31805.3|31945.5|31925.5|31850.8|31802.3|7754
1590494400000|2020-05-26 12:00:00|31879.2|31801.5|31829.6|31809.6|31888|31868|31818.5|31798.5|7400
1590498000000|2020-05-26 13:00:00|31829.4|31809.4|31809.8|31789.8|31894.2|31874.2|31803.6|31783.6|8809
1590501600000|2020-05-26 14:00:00|31809.6|31789.6|31764.8|31744.8|31821.9|31801.9|31759.8|31739.8|9172
1590505200000|2020-05-26 15:00:00|31764.5|31744.5|31810.3|31790.3|31814.4|31794.4|31739.7|31719.7|7892
1590508800000|2020-05-26 16:00:00|31812|31792|31783.8|31763.8|31816.3|31796.3|31783.3|31763.3|5798
1590512400000|2020-05-26 17:00:00|31783.7|31763.7|31740.5|31720.5|31801.1|31781.1|31738.6|31718.6|5648
1590516000000|2020-05-26 18:00:00|31738.1|31718.1|31668.9|31648.9|31739.5|31719.5|31666.3|31646.3|5411
1590519600000|2020-05-26 19:00:00|31666.9|31646.9|31752.4|31702.4|31761.3|31720.1|31638.9|31604.3|7005
1590523200000|2020-05-26 20:00:00|31752.5|31702.5|31716.3|31647.3|31753.3|31714.2|31689.1|31637.5|4340
1590526800000|2020-05-26 21:00:00|31700.3|31630.4|31730.8|31640.6|31756.3|31641.8|31686|31597.7|3336
1590530400000|2020-05-26 22:00:00|31728.5|31630.5|31771.7|31651.7|31782.1|31662.1|31692|31602.1|3995
1590534000000|2020-05-26 23:00:00|31777.5|31657.5|31770.8|31650.8|31786|31666|31733.8|31635.7|3930
1590537600000|2020-05-27 00:00:00|31783.9|31663.9|31777.7|31675.9|31787.6|31684|31755.4|31647.8|5676
1590541200000|2020-05-27 01:00:00|31778|31675.4|31775.6|31705.9|31781.4|31709.5|31734|31662.9|6349
1590544800000|2020-05-27 02:00:00|31775.3|31705.8|31798.9|31738.2|31822.7|31754.4|31769.3|31702.1|6991
1590548400000|2020-05-27 03:00:00|31797.5|31738.9|31773.6|31714.6|31803|31743.1|31770.8|31702|5765
1590552000000|2020-05-27 04:00:00|31774.6|31714.5|31800.8|31746.7|31809.2|31749.2|31769.8|31712.2|5837
1590555600000|2020-05-27 05:00:00|31797.7|31747.7|31781|31761|31808.6|31779.2|31753|31723|5285
1590559200000|2020-05-27 06:00:00|31780.9|31760.9|31869.7|31849.7|31882.6|31853.6|31749.2|31729.2|6188
1590562800000|2020-05-27 07:00:00|31869.8|31849.8|31842.6|31822.6|31875|31855|31827.2|31807.2|7360
1590566400000|2020-05-27 08:00:00|31842.8|31822.8|31888.9|31868.9|31895.6|31875.6|31800.1|31780.1|8386
1590570000000|2020-05-27 09:00:00|31888.3|31868.3|31667|31647|31933.7|31913.7|31648|31628|10461
1590573600000|2020-05-27 10:00:00|31667.7|31647.7|31643.2|31623.2|31690.6|31670.6|31604.7|31584.7|9681
1590577200000|2020-05-27 11:00:00|31642.3|31622.3|31660.7|31640.7|31661.8|31641.8|31570.2|31550.2|9258
1590580800000|2020-05-27 12:00:00|31661.3|31641.3|31765|31745|31773|31753|31645.2|31625.2|10475
1590584400000|2020-05-27 13:00:00|31764.7|31744.7|31803.7|31783.7|31808.7|31788.7|31713.8|31693.8|10700
1590588000000|2020-05-27 14:00:00|31804.1|31784.1|31789.4|31769.4|31807.6|31787.6|31683.5|31663.5|10704
1590591600000|2020-05-27 15:00:00|31790.7|31770.7|31817.1|31797.1|31842.7|31822.7|31750.9|31730.9|10171
1590595200000|2020-05-27 16:00:00|31816.8|31796.8|31792.9|31772.9|31823.2|31803.2|31762.2|31742.2|7258
1590598800000|2020-05-27 17:00:00|31792.7|31772.7|31759.7|31709.7|31813.7|31793.7|31740.7|31708.6|6949
1590602400000|2020-05-27 18:00:00|31759|31709|31740.2|31720.2|31776|31742.9|31736.5|31699.9|6195
1590606000000|2020-05-27 19:00:00|31742|31722|31735.5|31685.5|31765.5|31730.5|31699.3|31668.7|6334
1590609600000|2020-05-27 20:00:00|31733.8|31683.8|31708.2|31657.2|31747.7|31709.8|31682.6|31631.8|6560
1590613200000|2020-05-27 21:00:00|31720.6|31656.8|31735|31635.3|31781|31661|31691|31600.5|2864
1590616800000|2020-05-27 22:00:00|31734.5|31637.4|31695.5|31625|31743|31660.6|31686.9|31608|5518
1590620400000|2020-05-27 23:00:00|31689.7|31619.1|31686.5|31615.9|31715|31638.4|31680|31603.9|4234
1590624000000|2020-05-28 00:00:00|31684.5|31612.4|31659.1|31596.1|31705.9|31640.1|31654.4|31582.9|5914
1590627600000|2020-05-28 01:00:00|31660.7|31596.3|31633.7|31575.9|31678.6|31619.7|31614.6|31550.8|6570
1590631200000|2020-05-28 02:00:00|31635.2|31577.5|31667.1|31608.3|31680.3|31622|31623.9|31564.3|6239
1590634800000|2020-05-28 03:00:00|31666.4|31606.4|31694.1|31634.1|31701.2|31640.2|31658.2|31586.6|5730
1590638400000|2020-05-28 04:00:00|31693.9|31632.5|31701.1|31651.1|31711.7|31658.7|31688.8|31627.9|6151
1590642000000|2020-05-28 05:00:00|31701|31650|31680.5|31630.5|31709.7|31659.7|31662.8|31606.6|5552
1590645600000|2020-05-28 06:00:00|31680.3|31630.3|31696.7|31676.7|31716.4|31694|31626.5|31557|7986
1590649200000|2020-05-28 07:00:00|31697.5|31677.5|31785.8|31765.8|31794.2|31774.2|31688.7|31668.7|8711
1590652800000|2020-05-28 08:00:00|31785.6|31765.6|31829.3|31809.3|31884|31864|31766.4|31746.4|8234
1590656400000|2020-05-28 09:00:00|31829.8|31809.8|31761.9|31741.9|31873.2|31853.2|31740.9|31720.9|8731
1590660000000|2020-05-28 10:00:00|31764.8|31744.8|31797.8|31777.8|31832.6|31812.6|31759.6|31739.6|7841
1590663600000|2020-05-28 11:00:00|31797.4|31777.4|31794.3|31774.3|31810.1|31790.1|31750.5|31730.5|8469
1590667200000|2020-05-28 12:00:00|31794.2|31774.2|31715.3|31695.3|31794.2|31774.2|31687|31667|9113
1590670800000|2020-05-28 13:00:00|31715.9|31695.9|31637.6|31617.6|31717.2|31697.2|31633.5|31613.5|9651
1590674400000|2020-05-28 14:00:00|31636.6|31616.6|31575.6|31555.6|31665.7|31645.7|31556.3|31536.3|9437
1590678000000|2020-05-28 15:00:00|31575.5|31555.5|31553.7|31533.7|31610.2|31590.2|31553.5|31522.7|8695
1590681600000|2020-05-28 16:00:00|31552.2|31532.2|31502.9|31452.9|31580.9|31544.7|31489.4|31449.7|9851
1590685200000|2020-05-28 17:00:00|31505.9|31455.9|31510.2|31460.2|31522.4|31479.6|31462.6|31424.2|9007
1590688800000|2020-05-28 18:00:00|31509.8|31459.8|31490|31440|31519.5|31469.5|31484.9|31434.9|7019
1590692400000|2020-05-28 19:00:00|31488.9|31438.9|31552.2|31532.2|31578.8|31542.9|31476.4|31426.4|8098
1590696000000|2020-05-28 20:00:00|31551.9|31531.9|31569.2|31519.2|31595.1|31554.8|31549.9|31502|4743
1590699600000|2020-05-28 21:00:00|31572.4|31516.4|31596.3|31476.3|31637.3|31537|31559.7|31439.7|3051
1590703200000|2020-05-28 22:00:00|31593.2|31487.1|31617.3|31538.1|31632.5|31544.3|31569.2|31472.3|4587
1590706800000|2020-05-28 23:00:00|31616.7|31537.9|31601.4|31523.1|31626.8|31551|31575.2|31518.3|4178
1590710400000|2020-05-29 00:00:00|31599.2|31522.8|31577.8|31525.9|31625.8|31548.1|31555|31504.1|7316
1590714000000|2020-05-29 01:00:00|31575.7|31525.7|31543.8|31493.8|31588.1|31536.2|31530.6|31480.6|8285
1590717600000|2020-05-29 02:00:00|31543.9|31493.9|31533.5|31483.5|31565.5|31509.3|31519.3|31479.7|5459
1590721200000|2020-05-29 03:00:00|31533.7|31483.7|31528.8|31478.8|31546.7|31508.9|31515.7|31471.9|4054
1590724800000|2020-05-29 04:00:00|31524.5|31474.5|31485.1|31465.1|31529.5|31488.2|31482.6|31443.8|4573
1590728400000|2020-05-29 05:00:00|31485.2|31465.2|31456|31406|31502.3|31466.8|31427.8|31377.8|6038
1590732000000|2020-05-29 06:00:00|31458.5|31408.5|31507.4|31457.4|31554|31504|31445.5|31395.5|7164
1590735600000|2020-05-29 07:00:00|31508.1|31458.1|31440.7|31420.7|31534.1|31501.3|31434.5|31410.6|8985
1590739200000|2020-05-29 08:00:00|31440.4|31420.4|31341|31321|31467|31437.7|31330.9|31310.9|8726
1590742800000|2020-05-29 09:00:00|31340.9|31320.9|31334.4|31314.4|31391.1|31354.7|31306.6|31273.8|8454
1590746400000|2020-05-29 10:00:00|31334.7|31314.7|31339|31319|31354|31334|31289|31263|7374
1590750000000|2020-05-29 11:00:00|31338.5|31318.5|31326.3|31306.3|31359|31335.2|31301.6|31281.3|7457
1590753600000|2020-05-29 12:00:00|31325.5|31305.5|31323.2|31303.2|31358.1|31326.7|31283.5|31262.4|7676
1590757200000|2020-05-29 13:00:00|31324.6|31304.6|31348.7|31298.7|31403|31383|31306.7|31286.7|9423
1590760800000|2020-05-29 14:00:00|31348.2|31298.2|31172.9|31122.9|31373.9|31339|31128.7|31078.7|10852
1590764400000|2020-05-29 15:00:00|31174.2|31124.2|31286.2|31236.2|31325.8|31275.9|31145.6|31109.3|10064
1590768000000|2020-05-29 16:00:00|31286.7|31236.7|31314.8|31264.8|31348.1|31309.8|31266|31222.4|8661
1590771600000|2020-05-29 17:00:00|31314.4|31264.4|31322.4|31272.4|31355.8|31305.8|31293.5|31242.7|10339
1590775200000|2020-05-29 18:00:00|31321.9|31271.9|31292.8|31272.8|31357.7|31318.5|31288.5|31238.5|8014
1590778800000|2020-05-29 19:00:00|31292.6|31272.6|31289.6|31239.6|31330|31280|31252|31202|9106
1590782400000|2020-05-29 20:00:00|31289.4|31239.4|31256.1|31136.1|31326.5|31269|31235|31131|4637
1590955200000|2020-05-31 20:00:00|31271.3|31126.3|31265.7|31120.7|31275.3|31130.3|31251.2|31106.2|75
1590958800000|2020-05-31 21:00:00|31264.4|31119.4|31283.1|31163.1|31305.8|31179|31252.8|31114.8|1556
1590962400000|2020-05-31 22:00:00|31283|31163|31276.7|31156.7|31312.2|31192.2|31266|31146|4342
1590966000000|2020-05-31 23:00:00|31277.3|31157.3|31282.5|31162.5|31292.6|31172.6|31261|31141|4398
1590969600000|2020-06-01 00:00:00|31279.5|31159.5|31244.7|31138|31286.8|31171.2|31230.5|31119.8|6579
1590973200000|2020-06-01 01:00:00|31246.8|31138.6|31153.1|31088.5|31267.4|31160.8|31144.9|31072.3|7554
1590976800000|2020-06-01 02:00:00|31154.1|31088.4|31148.5|31079.4|31191.8|31101.7|31133.5|31070.7|6460
1590980400000|2020-06-01 03:00:00|31148.7|31078.3|31169.9|31099.6|31174.9|31099.9|31133|31073.9|5757
1590984000000|2020-06-01 04:00:00|31171|31099.5|31160.5|31095.2|31174.6|31104|31144|31077.8|5175
1590987600000|2020-06-01 05:00:00|31163.6|31096|31129.3|31076.5|31164.4|31104.7|31118.7|31068.4|5692
1590991200000|2020-06-01 06:00:00|31129.9|31077.1|31039.2|31019.2|31138.3|31088.3|30969|30928.9|7795
1590994800000|2020-06-01 07:00:00|31038.5|31018.5|30926.9|30906.9|31045.4|31025.4|30915.2|30895.2|8363
1590998400000|2020-06-01 08:00:00|30925.7|30905.7|31013.5|30993.5|31064.5|31044.5|30924.7|30904.7|9962
1591002000000|2020-06-01 09:00:00|31012.7|30992.7|31061.5|31041.5|31079.5|31059.5|31005.7|30985.7|7597
1591005600000|2020-06-01 10:00:00|31060.5|31040.5|31083.7|31063.7|31108.7|31084.2|31055.6|31035.6|7510
1591009200000|2020-06-01 11:00:00|31084.9|31064.9|31080.5|31060.5|31087.4|31067.4|31036.6|31016.6|9335
1591012800000|2020-06-01 12:00:00|31080.3|31060.3|31104.8|31084.8|31137.8|31113.2|31067.1|31047.1|9441
1591016400000|2020-06-01 13:00:00|31104.6|31084.6|31051.7|31001.7|31137|31104.6|31026.9|31001.3|7775
1591020000000|2020-06-01 14:00:00|31051.8|31001.8|30995.3|30975.3|31063.1|31033|30987.5|30967.5|9791
1591023600000|2020-06-01 15:00:00|30995.2|30975.2|31014.8|30994.8|31043.7|31023.7|30978.6|30958.6|8381
1591027200000|2020-06-01 16:00:00|31014.9|30994.9|31013.4|30963.4|31041.5|31006.1|30984.6|30952.4|5650
1591030800000|2020-06-01 17:00:00|31014.4|30964.4|30996.6|30976.6|31024.7|30993.3|30985.8|30952.2|4995
1591034400000|2020-06-01 18:00:00|30997.2|30977.2|30990.7|30970.7|31022.3|30995.2|30983.1|30950.6|5173
1591038000000|2020-06-01 19:00:00|30990.6|30970.6|31002.3|30952.3|31010|30977.5|30976.2|30942.9|4802
1591041600000|2020-06-01 20:00:00|31002.4|30952.4|31003.3|30943.5|31031|30972.6|30978.5|30924.1|3847
1591045200000|2020-06-01 21:00:00|31014|30943.4|31041.9|30939.1|31076.9|30962.6|31007.8|30901.9|2530
1591048800000|2020-06-01 22:00:00|31051.3|30931.3|31020.7|30960.4|31051.3|30966|31007.6|30926|3574
1591052400000|2020-06-01 23:00:00|31016.4|30964|31031.2|30958.8|31049.1|30972.3|31008.8|30938.4|5392
1591056000000|2020-06-02 00:00:00|31026.9|30963.7|31004.6|30949.3|31044.7|30975.2|30981.7|30926.5|8608
1591059600000|2020-06-02 01:00:00|31004.4|30945.2|31032.8|30975.5|31047.2|30984.4|30999.3|30942.6|7573
1591063200000|2020-06-02 02:00:00|31033.1|30975.9|31045|30974.3|31064.1|30997.9|31023.5|30962.2|7145
1591066800000|2020-06-02 03:00:00|31044.5|30974.6|31025.7|30975.7|31051.1|30986.6|31022.5|30958.7|6000
1591070400000|2020-06-02 04:00:00|31025|30975|31029.7|30979.7|31041|30990.5|31022.3|30970.3|5039
1591074000000|2020-06-02 05:00:00|31029.6|30979.6|31003.4|30953.4|31033.4|30992|30971.6|30937.1|5641
1591077600000|2020-06-02 06:00:00|31003.2|30953.2|31164.5|31114.5|31183.7|31149.3|30977.2|30941.6|7503
1591081200000|2020-06-02 07:00:00|31167.6|31117.6|31133.1|31113.1|31171|31140.4|31083.3|31063.3|8781
1591084800000|2020-06-02 08:00:00|31132.3|31112.3|30864.3|30844.3|31144.6|31124.6|30862.4|30841.7|9801
1591088400000|2020-06-02 09:00:00|30864|30844|30909.4|30889.4|30909.7|30889.7|30783.1|30763.1|9272
1591092000000|2020-06-02 10:00:00|30908.2|30888.2|30931|30911|30940.5|30920.5|30888|30868|8312
1591095600000|2020-06-02 11:00:00|30931.8|30911.8|30952.7|30932.7|30993.5|30973.5|30930.8|30910.8|8016
1591099200000|2020-06-02 12:00:00|30952.5|30932.5|30980.4|30960.4|31021.7|31001.7|30929|30909|9469
1591102800000|2020-06-02 13:00:00|30983.6|30963.6|30923.1|30903.1|30986.1|30966.1|30901.9|30881.9|8843
1591106400000|2020-06-02 14:00:00|30922.2|30902.2|30890.2|30870.2|30946.8|30926.8|30812.2|30792.2|10439
1591110000000|2020-06-02 15:00:00|30890|30870|30973|30953|30984.3|30959.5|30877.5|30857.5|8370
1591113600000|2020-06-02 16:00:00|30975.6|30955.6|30941.7|30921.7|30992.8|30960.7|30917.4|30882.5|6183
1591117200000|2020-06-02 17:00:00|30941.4|30921.4|30965.5|30915.5|30985.6|30949.3|30918.2|30882.9|5765
1591120800000|2020-06-02 18:00:00|30966.3|30916.3|30961.9|30911.9|30980.6|30948.8|30937.7|30902.7|5494
1591124400000|2020-06-02 19:00:00|30961.1|30911.1|30954.1|30904.1|30995.6|30960.9|30935|30885|5895
1591128000000|2020-06-02 20:00:00|30953.6|30903.6|30979.9|30884.4|30990.8|30920.1|30918.1|30857.1|4450
1591131600000|2020-06-02 21:00:00|31011.5|30891.5|31008.9|30888.9|31068.8|30948.8|30951.7|30831.7|2602
1591135200000|2020-06-02 22:00:00|31013.4|30893.4|31013.6|30893.6|31030.9|30910.9|30993.7|30873.7|2728
1591138800000|2020-06-02 23:00:00|31012.6|30892.6|30975.2|30855.2|31019.3|30908.8|30968|30848|4388
1591142400000|2020-06-03 00:00:00|30978.2|30858.2|30930.6|30824.8|30982.6|30882.3|30905.9|30803.8|6289
1591146000000|2020-06-03 01:00:00|30928.6|30825.4|30885.7|30830.5|30953.5|30843.8|30863.9|30803.4|7023
1591149600000|2020-06-03 02:00:00|30885|30831.1|30862.3|30811.2|30899.3|30847.2|30857.4|30805.9|5264
1591153200000|2020-06-03 03:00:00|30862.5|30812.5|30824|30774|30889.4|30815.8|30809.7|30757|5485
1591156800000|2020-06-03 04:00:00|30822.4|30772.4|30836.5|30786.5|30862|30800.9|30807.5|30764.6|4428
1591160400000|2020-06-03 05:00:00|30835.8|30785.8|30831.8|30781.8|30844.9|30809.5|30795.6|30758.5|4589
1591164000000|2020-06-03 06:00:00|30831.5|30781.5|30820|30800|30846.9|30810|30775|30725|6752
1591167600000|2020-06-03 07:00:00|30820.1|30800.1|30795.7|30775.7|30828.3|30808.3|30728.6|30708.6|8758
1591171200000|2020-06-03 08:00:00|30794.4|30774.4|30869.9|30849.9|30926|30906|30794.4|30774.4|9244
1591174800000|2020-06-03 09:00:00|30869.8|30849.8|30829.3|30809.3|30870.6|30850.6|30797.7|30777.7|7874
1591178400000|2020-06-03 10:00:00|30827.8|30807.8|30913.7|30893.7|30913.8|30893.8|30827|30807|8144
1591182000000|2020-06-03 11:00:00|30913.4|30893.4|30925.5|30905.5|30978.4|30958.4|30894.6|30874.6|9007
1591185600000|2020-06-03 12:00:00|30925.3|30905.3|30866.6|30846.6|30928.1|30908.1|30816.1|30796.1|9767
1591189200000|2020-06-03 13:00:00|30866.5|30846.5|30790.1|30770.1|30873.3|30853.3|30778.8|30758.8|10565
1591192800000|2020-06-03 14:00:00|30790.6|30770.6|30697.2|30677.2|30804.3|30784.3|30660.3|30610.3|11920
1591196400000|2020-06-03 15:00:00|30697.1|30677.1|30662.3|30642.3|30718.1|30698.1|30635.7|30615.7|9945
1591200000000|2020-06-03 16:00:00|30663.4|30643.4|30703.8|30683.8|30718.5|30698.5|30646.9|30626.9|9146
1591203600000|2020-06-03 17:00:00|30702.8|30682.8|30688.7|30668.7|30729.4|30709.4|30675.9|30647|7238
1591207200000|2020-06-03 18:00:00|30691.7|30671.7|30702.2|30682.2|30740.9|30720.9|30681.1|30661.1|6707
1591210800000|2020-06-03 19:00:00|30702.3|30682.3|30696|30676|30714.2|30689.1|30656.3|30625|7334
1591214400000|2020-06-03 20:00:00|30695.7|30675.7|30732.8|30682.8|30809.7|30712|30688.9|30649.9|5185
1591218000000|2020-06-03 21:00:00|30728.9|30678.9|30740.3|30634.7|30760.1|30681.1|30705.4|30606.1|2673
1591221600000|2020-06-03 22:00:00|30740.1|30634.9|30770.3|30676.6|30835.1|30715.1|30729.1|30634.9|3870
1591225200000|2020-06-03 23:00:00|30773|30682|30748.6|30668.3|30782.6|30686.2|30736.1|30662.5|4857
1591228800000|2020-06-04 00:00:00|30741.8|30637|30808.2|30743.4|30835.8|30763.5|30729.4|30623.4|6842
1591232400000|2020-06-04 01:00:00|30803.9|30737.8|30803.8|30746.6|30821.2|30759.3|30790.4|30729.9|6328
1591236000000|2020-06-04 02:00:00|30804.3|30747|30823.4|30761.4|30830.1|30762.8|30786.2|30720.1|6384
1591239600000|2020-06-04 03:00:00|30824.5|30761.6|30820.6|30758.3|30837.1|30767.9|30801.2|30749.5|5195
1591243200000|2020-06-04 04:00:00|30820.1|30758.5|30816|30763.5|30837.7|30795.8|30804|30750.7|5162
1591246800000|2020-06-04 05:00:00|30812.4|30762|30782.3|30762.3|30817.3|30788.7|30764|30744|4888
1591250400000|2020-06-04 06:00:00|30782.4|30762.4|30832.6|30812.6|30862.7|30842.7|30761.8|30741.8|6945
1591254000000|2020-06-04 07:00:00|30832.4|30812.4|30876.8|30856.8|30892.7|30872.7|30826.2|30806.2|7808
1591257600000|2020-06-04 08:00:00|30876.4|30856.4|30846.8|30826.8|30900.1|30880.1|30839.7|30819.7|7265
1591261200000|2020-06-04 09:00:00|30847|30827|30867.9|30847.9|30881.7|30861.7|30841.1|30821.1|7044
1591264800000|2020-06-04 10:00:00|30867.3|30847.3|30831.6|30811.6|30872.2|30852.2|30831.4|30811.4|6934
1591268400000|2020-06-04 11:00:00|30831.5|30811.5|30569.7|30549.7|30866.8|30833.2|30555|30516|9761
1591272000000|2020-06-04 12:00:00|30569.2|30549.2|30693.5|30673.5|30765.5|30745.5|30558.1|30538.1|12232
1591275600000|2020-06-04 13:00:00|30693.6|30673.6|30607.5|30587.5|30719.1|30691.5|30596.5|30576.5|11808
1591279200000|2020-06-04 14:00:00|30608.6|30588.6|30366.3|30346.3|30643.8|30623.8|30339.1|30319.1|11413
1591282800000|2020-06-04 15:00:00|30366|30346|30458.4|30438.4|30501.9|30481.9|30328.3|30308.3|10498
1591286400000|2020-06-04 16:00:00|30460.4|30440.4|30450.7|30430.7|30482.9|30457.4|30425.5|30397.7|8707
1591290000000|2020-06-04 17:00:00|30450.5|30430.5|30404.8|30384.8|30469.7|30435.8|30398.5|30366.1|7425
1591293600000|2020-06-04 18:00:00|30407.1|30387.1|30396.9|30376.9|30422|30388.5|30355.2|30325|7991
1591297200000|2020-06-04 19:00:00|30397.6|30377.6|30462.8|30412.8|30473|30424.7|30387.7|30357.4|7632
1591300800000|2020-06-04 20:00:00|30462.4|30412.4|30455|30374.9|30486.5|30448.7|30435.5|30362.2|5549
1591304400000|2020-06-04 21:00:00|30455.3|30367.4|30443|30371.1|30543.8|30423.8|30432.2|30344.2|2184
1591308000000|2020-06-04 22:00:00|30444|30360|30457.5|30377.1|30480.7|30379.4|30435.9|30340|3390
1591311600000|2020-06-04 23:00:00|30451|30347|30459.9|30378.9|30465.7|30379.6|30431.2|30329.2|3660
1591315200000|2020-06-05 00:00:00|30462.1|30367.5|30460.9|30373.3|30463.7|30389.5|30419.5|30328.5|5772
1591318800000|2020-06-05 01:00:00|30461|30373.8|30466|30401.9|30481|30417.9|30434.5|30358|6612
1591322400000|2020-06-05 02:00:00|30462.5|30402.6|30449.6|30389.2|30481.6|30417.1|30439|30365.4|6205
1591326000000|2020-06-05 03:00:00|30453.9|30381.6|30420.4|30354.4|30465|30397.8|30416.1|30350.2|6460
1591329600000|2020-06-05 04:00:00|30418.8|30365.6|30389.5|30334.3|30430|30372.1|30366.6|30305.7|5795
1591333200000|2020-06-05 05:00:00|30389.8|30335.9|30311.6|30261.6|30407.3|30356.8|30301.1|30248.2|6582
1591336800000|2020-06-05 06:00:00|30310.9|30260.9|30305.2|30285.2|30363.1|30318.2|30269.7|30234.9|9784
1591340400000|2020-06-05 07:00:00|30306.6|30286.6|30339.6|30319.6|30359.4|30339.4|30291|30271|8873
1591344000000|2020-06-05 08:00:00|30339.8|30319.8|30422.1|30402.1|30433.9|30413.9|30338.6|30318.6|8283
1591347600000|2020-06-05 09:00:00|30422.3|30402.3|30401.5|30381.5|30484.9|30464.9|30396.7|30376.7|8452
1591351200000|2020-06-05 10:00:00|30401.4|30381.4|30453.9|30433.9|30470.6|30450.6|30394.8|30374.8|7598
1591354800000|2020-06-05 11:00:00|30452|30432|30412.8|30392.8|30453.4|30433.4|30404.4|30384.4|9465
1591358400000|2020-06-05 12:00:00|30412.3|30392.3|30490.1|30440.1|30532.7|30497.6|30368.2|30313.4|10916
1591362000000|2020-06-05 13:00:00|30469|30449|30479.2|30459.2|30513.3|30479.4|30386.7|30366.7|8744
1591365600000|2020-06-05 14:00:00|30479.7|30459.7|30378|30358|30529.6|30495.3|30348.5|30328.5|4819
1591369200000|2020-06-05 15:00:00|30375.2|30355.2|30414.7|30394.7|30439.2|30404.5|30354.2|30325.9|4790
1591372800000|2020-06-05 16:00:00|30415|30395|30432.5|30412.5|30458|30428.3|30407.5|30374|4070
1591376400000|2020-06-05 17:00:00|30432.4|30412.4|30436.4|30416.4|30476.9|30456.9|30432|30401.8|3674
1591380000000|2020-06-05 18:00:00|30437|30417|30458.7|30438.7|30487.7|30450.3|30411|30390.6|3845
1591383600000|2020-06-05 19:00:00|30458.4|30438.4|30485.1|30435.1|30498.9|30461.6|30449.6|30414|5651
1591387200000|2020-06-05 20:00:00|30486|30436|30508.4|30406.3|30534.4|30500.3|30469.7|30389.5|3583
1591560000000|2020-06-07 20:00:00|30466.8|30396.8|30501|30370|30508.1|30407.4|30466.8|30347.5|44
1591563600000|2020-06-07 21:00:00|30502.1|30368.5|30478.6|30374.1|30528.8|30407.4|30445.4|30321.9|2556
1591567200000|2020-06-07 22:00:00|30478.4|30373.2|30454.1|30372|30509.1|30396.6|30434.5|30341|5339
1591570800000|2020-06-07 23:00:00|30471|30376.4|30407.1|30334.8|30471|30389.4|30391.4|30325.8|6287
1591574400000|2020-06-08 00:00:00|30406.8|30339.5|30459.2|30384.2|30462.7|30401.8|30402.4|30324.9|6435
1591578000000|2020-06-08 01:00:00|30454.8|30384.3|30466.6|30410.5|30495.8|30434.1|30448.1|30380.2|6103
1591581600000|2020-06-08 02:00:00|30467.6|30409.6|30476.8|30418.3|30484.6|30431.2|30449|30397.3|5071
1591585200000|2020-06-08 03:00:00|30473|30418.4|30473.1|30418.5|30482.5|30424.3|30454.9|30398.5|4375
1591588800000|2020-06-08 04:00:00|30473.5|30420.6|30457.4|30437.4|30484|30443.4|30448.1|30408.4|3745
1591592400000|2020-06-08 05:00:00|30457.7|30437.7|30459.2|30439.2|30484.2|30464.2|30449.3|30429.3|3856
1591596000000|2020-06-08 06:00:00|30458.1|30438.1|30482.7|30462.7|30516.3|30496.3|30452.9|30432.9|5936
1591599600000|2020-06-08 07:00:00|30483.9|30463.9|30485.1|30465.1|30520.3|30500.3|30455.8|30435.8|7541
1591603200000|2020-06-08 08:00:00|30485.5|30465.5|30415.1|30395.1|30490.8|30470.8|30367|30347|7020
1591606800000|2020-06-08 09:00:00|30412.4|30392.4|30424.5|30404.5|30462.5|30442.5|30379.7|30359.7|6697
1591610400000|2020-06-08 10:00:00|30424.1|30404.1|30515|30495|30518.7|30498.7|30423.7|30403.7|6799
1591614000000|2020-06-08 11:00:00|30514.4|30494.4|30516.3|30496.3|30538.1|30518.1|30493.4|30473.4|6807
1591617600000|2020-06-08 12:00:00|30516.8|30496.8|30496.4|30476.4|30522.9|30502.9|30468.3|30448.3|6852
1591621200000|2020-06-08 13:00:00|30495.8|30475.8|30431.9|30411.9|30500.2|30480.2|30412.6|30392.6|7793
1591624800000|2020-06-08 14:00:00|30433.9|30413.9|30462.4|30442.4|30491.9|30471.9|30408.8|30388.8|9042
1591628400000|2020-06-08 15:00:00|30461.6|30441.6|30471.2|30451.2|30497.7|30466.9|30406.3|30386.3|8368
1591632000000|2020-06-08 16:00:00|30468.3|30448.3|30456.7|30436.7|30474.7|30454.7|30423.8|30389|8181
1591635600000|2020-06-08 17:00:00|30458.6|30438.6|30440.6|30390.6|30505.4|30451|30425.3|30390.6|6857
1591639200000|2020-06-08 18:00:00|30441.2|30391.2|30417.4|30397.4|30474.9|30414.6|30404.3|30377.4|9022
1591642800000|2020-06-08 19:00:00|30418.5|30398.5|30398.6|30378.6|30451.9|30417.4|30388.6|30357.5|6175
1591646400000|2020-06-08 20:00:00|30399.1|30379.1|30448.3|30391.5|30493.4|30412.3|30398.4|30353.5|4930
1591650000000|2020-06-08 21:00:00|30444.4|30394.4|30507.8|30395.3|30532.7|30420.3|30444.4|30366.1|1363
1591653600000|2020-06-08 22:00:00|30510.5|30395|30446.7|30349.6|30520|30412.5|30418.6|30337.8|3234
1591657200000|2020-06-08 23:00:00|30465.6|30345.6|30434|30372.5|30472|30402.9|30418|30337|3225
1591660800000|2020-06-09 00:00:00|30447.5|30383.6|30406.8|30356.8|30461.2|30383.6|30385.6|30334.1|5876
1591664400000|2020-06-09 01:00:00|30407.7|30356.9|30442|30392|30471.1|30416|30402.5|30352.5|6428
1591668000000|2020-06-09 02:00:00|30446.5|30392.4|30457|30407|30469.4|30419.4|30440.2|30387.2|4651
1591671600000|2020-06-09 03:00:00|30458|30408|30461|30411|30473.8|30421.6|30444.7|30394.3|4679
1591675200000|2020-06-09 04:00:00|30461.5|30411.5|30467.9|30417.9|30475.3|30425.3|30456|30405.6|4894
1591678800000|2020-06-09 05:00:00|30467.8|30417.8|30455.9|30405.9|30472|30437.6|30436.7|30388.1|5094
1591682400000|2020-06-09 06:00:00|30454.8|30404.8|30570.4|30520.4|30576.1|30547.3|30430.5|30387.4|7868
1591686000000|2020-06-09 07:00:00|30556|30536|30604.2|30584.2|30642.8|30622.8|30524.4|30504.4|7780
1591689600000|2020-06-09 08:00:00|30603.9|30583.9|30632|30612|30668.3|30648.3|30581.2|30561.2|7970
1591693200000|2020-06-09 09:00:00|30629.8|30609.8|30634.8|30614.8|30651.5|30631.5|30588.8|30568.8|7483
1591696800000|2020-06-09 10:00:00|30635.2|30615.2|30586.6|30566.6|30648|30628|30583|30563|7293
1591700400000|2020-06-09 11:00:00|30586.5|30566.5|30586|30566|30622.1|30602.1|30577.3|30557.3|7398
1591704000000|2020-06-09 12:00:00|30585.2|30565.2|30568.3|30548.3|30602.6|30577.9|30545|30511.5|7987
1591707600000|2020-06-09 13:00:00|30567.5|30547.5|30401|30381|30582.3|30551.1|30379.1|30345.8|8537
1591711200000|2020-06-09 14:00:00|30401.5|30381.5|30306.6|30286.6|30460|30421.2|30305.4|30281.7|9041
1591714800000|2020-06-09 15:00:00|30306.5|30286.5|30347.1|30327.1|30364.5|30344.5|30295.8|30275.8|7587
1591718400000|2020-06-09 16:00:00|30347.8|30327.8|30377.5|30327.5|30379.9|30342.5|30322.4|30298.2|6888
1591722000000|2020-06-09 17:00:00|30378.9|30328.9|30349.2|30329.2|30400.3|30367.8|30340.9|30309.7|6715
1591725600000|2020-06-09 18:00:00|30349.7|30329.7|30350.1|30330.1|30368|30340.9|30339.7|30307.4|6229
1591729200000|2020-06-09 19:00:00|30349.6|30329.6|30373.2|30353.2|30382.2|30356.8|30349.3|30324.9|5611
1591732800000|2020-06-09 20:00:00|30371.2|30351.2|30384.7|30334.7|30408.9|30370.4|30362.9|30259.8|6689
1591736400000|2020-06-09 21:00:00|30385.8|30332.3|30423.2|30352.6|30460.4|30363.5|30377|30299.3|1955
1591740000000|2020-06-09 22:00:00|30410.7|30352.9|30411.7|30329|30440|30367|30384.6|30316|3381
1591743600000|2020-06-09 23:00:00|30423|30315|30418|30357.2|30423|30366|30384.3|30311|3109
1591747200000|2020-06-10 00:00:00|30417.8|30356.2|30394.3|30343.5|30449.6|30398.2|30387.9|30326.1|5347
1591750800000|2020-06-10 01:00:00|30395.3|30342.6|30386.6|30336.6|30402.7|30345.8|30364.5|30307.4|4520
1591754400000|2020-06-10 02:00:00|30395|30336.5|30384.4|30328.4|30410.2|30345.8|30375.7|30323.6|5110
1591758000000|2020-06-10 03:00:00|30382.9|30328.5|30372.9|30322.9|30390.4|30337|30370.3|30319.8|4138
1591761600000|2020-06-10 04:00:00|30373.3|30323.3|30377.8|30327.8|30387|30334.8|30366.4|30316.4|3821
1591765200000|2020-06-10 05:00:00|30377.7|30327.7|30315.5|30265.5|30380.5|30330.5|30297|30247|5803
1591768800000|2020-06-10 06:00:00|30318.5|30268.5|30336.1|30316.1|30340.1|30320.1|30294.6|30244.6|6919
1591772400000|2020-06-10 07:00:00|30339.4|30319.4|30313|30293|30363|30343|30307.3|30287.3|7616
1591776000000|2020-06-10 08:00:00|30312.5|30292.5|30246.2|30226.2|30316.1|30296.1|30236.9|30216.9|7114
1591779600000|2020-06-10 09:00:00|30245.3|30225.3|30277.5|30257.5|30303.2|30283.2|30234.5|30214.5|6440
1591783200000|2020-06-10 10:00:00|30277.2|30257.2|30253.9|30233.9|30323.5|30303.5|30241.8|30221.8|7208
1591786800000|2020-06-10 11:00:00|30255.6|30235.6|30149.5|30129.5|30258.3|30238.3|30136.2|30116.2|8518
1591790400000|2020-06-10 12:00:00|30149.6|30129.6|30170.8|30150.8|30229.5|30199.7|30140.8|30120.8|7478
1591794000000|2020-06-10 13:00:00|30170.5|30150.5|30221.8|30201.8|30240.7|30220.7|30154.1|30134.1|8136
1591797600000|2020-06-10 14:00:00|30221.7|30201.7|30297|30277|30302.3|30282.3|30181.9|30161.9|8922
1591801200000|2020-06-10 15:00:00|30297.8|30277.8|30251.7|30231.7|30316.4|30296.4|30230.8|30210.8|7852
1591804800000|2020-06-10 16:00:00|30250.5|30230.5|30263.5|30243.5|30281.9|30261.9|30238|30218|7221
1591808400000|2020-06-10 17:00:00|30263.6|30243.6|30251|30162.2|30271.1|30251.1|30214.2|30157.5|7006
1591812000000|2020-06-10 18:00:00|30250.2|30164.1|30151.9|30131.9|30349.8|30299.8|30065.7|30037.4|9669
1591815600000|2020-06-10 19:00:00|30151.4|30131.4|30171.7|30121.7|30247.7|30197.7|30088.5|30051|9295
1591819200000|2020-06-10 20:00:00|30171.8|30121.8|30238.2|30148.1|30257.1|30208.7|30153.7|30118.7|7327
1591822800000|2020-06-10 21:00:00|30238.6|30147.8|30269.1|30161.4|30335.1|30215.1|30204.6|30135.8|1957
1591826400000|2020-06-10 22:00:00|30266.8|30157.9|30296.6|30176.6|30313.6|30193.6|30252.7|30155|6287
1591830000000|2020-06-10 23:00:00|30307.5|30187.5|30287.6|30188.5|30308.7|30201.5|30217.3|30134.5|6958
1591833600000|2020-06-11 00:00:00|30287.4|30188.4|30222.5|30151.9|30294.2|30199.5|30215.9|30144.6|9433
1591837200000|2020-06-11 01:00:00|30223.2|30150.9|30213.8|30141|30240.4|30171.8|30186|30109.4|8671
1591840800000|2020-06-11 02:00:00|30213.9|30140.7|30231.6|30144.8|30232.9|30156.9|30191.7|30122|7132
1591844400000|2020-06-11 03:00:00|30232.5|30144.1|30387.7|30303.6|30388.9|30318.7|30209.4|30142.3|7424
1591848000000|2020-06-11 04:00:00|30388.6|30303|30406.6|30325.5|30426|30361.8|30361|30292.7|8377
1591851600000|2020-06-11 05:00:00|30399.9|30323.7|30416.7|30396.7|30479.9|30429.9|30387.6|30323.7|6845
1591855200000|2020-06-11 06:00:00|30416.1|30396.1|30330.7|30310.7|30432.6|30412.4|30323.9|30303.9|6897
1591858800000|2020-06-11 07:00:00|30329.1|30309.1|30326.2|30306.2|30411.9|30391.9|30315.7|30295.7|7897
1591862400000|2020-06-11 08:00:00|30326.7|30306.7|30273.4|30253.4|30349.8|30329.8|30227.5|30207.5|8087
1591866000000|2020-06-11 09:00:00|30273.9|30253.9|30260.4|30240.4|30300.7|30280.7|30213.8|30193.8|7648
1591869600000|2020-06-11 10:00:00|30259.7|30239.7|30276.4|30256.4|30288.8|30268.8|30243.4|30223.4|6398
1591873200000|2020-06-11 11:00:00|30273.8|30253.8|30357.8|30337.8|30362.8|30342.8|30269.5|30249.5|7832
1591876800000|2020-06-11 12:00:00|30358.8|30338.8|30367.2|30347.2|30452.9|30432.9|30352.8|30332.8|8744
1591880400000|2020-06-11 13:00:00|30367.1|30347.1|30332.1|30312.1|30409.7|30389.7|30319.3|30299.3|6671
1591884000000|2020-06-11 14:00:00|30331.2|30311.2|30348.4|30328.4|30372.9|30352.9|30263.1|30243.1|8146
1591887600000|2020-06-11 15:00:00|30348.9|30328.9|30391.9|30371.9|30436.6|30416.6|30302.7|30282.7|8502
1591891200000|2020-06-11 16:00:00|30393|30373|30483.2|30433.2|30493.5|30458.1|30382.2|30346.3|8437
1591894800000|2020-06-11 17:00:00|30484.4|30434.4|30605.5|30555.5|30634.6|30584.6|30476.9|30426.9|9087
1591898400000|2020-06-11 18:00:00|30604.3|30554.3|30652|30602|30661.6|30611.6|30582.6|30532.6|8946
1591902000000|2020-06-11 19:00:00|30652.6|30602.6|30661.7|30611.7|30676.9|30635.9|30630.9|30580.9|8244
1591905600000|2020-06-11 20:00:00|30664|30614|30655.1|30558|30695.1|30645.1|30635.9|30556|5556
1591909200000|2020-06-11 21:00:00|30659.6|30554.3|30635.2|30541|30714.8|30614.8|30607|30506.7|2448
1591912800000|2020-06-11 22:00:00|30629.1|30543.5|30650.4|30565.8|30699.2|30597.6|30600.3|30517.8|5511
1591916400000|2020-06-11 23:00:00|30651.2|30566.4|30700.6|30613.4|30712.5|30623|30633.5|30544.6|6521
1591920000000|2020-06-12 00:00:00|30699.2|30614|30703.3|30653.3|30723|30662.3|30669.5|30599.5|7189
1591923600000|2020-06-12 01:00:00|30710.7|30654.2|30693|30640.9|30730.9|30673.5|30688.9|30638.8|7475
1591927200000|2020-06-12 02:00:00|30691.9|30640.8|30699.8|30649.8|30708.5|30652|30672.9|30622.9|6099
1591930800000|2020-06-12 03:00:00|30700.1|30650.1|30675.6|30625.6|30706.3|30652.1|30662.4|30612.4|5799
1591934400000|2020-06-12 04:00:00|30674.3|30624.3|30643|30593|30683.5|30641.3|30639|30579.8|7467
1591938000000|2020-06-12 05:00:00|30645.4|30594.9|30565.1|30515.1|30665.3|30615.3|30546.6|30496.6|6499
1591941600000|2020-06-12 06:00:00|30564.5|30514.5|30655.3|30635.3|30692.7|30644.5|30534.4|30484.4|7438
1591945200000|2020-06-12 07:00:00|30656|30636|30536.1|30516.1|30706.7|30686.7|30535.6|30515.6|8843
1591948800000|2020-06-12 08:00:00|30536.8|30516.8|30551.8|30531.8|30554.3|30534.3|30457.4|30437.4|7468
1591952400000|2020-06-12 09:00:00|30551.5|30531.5|30554.8|30534.8|30625.1|30605.1|30544.1|30524.1|7136
1591956000000|2020-06-12 10:00:00|30555.7|30535.7|30694.4|30674.4|30735.2|30715.2|30546.9|30526.9|7603
1591959600000|2020-06-12 11:00:00|30693.7|30673.7|30621.5|30601.5|30722.9|30702.9|30571.8|30551.8|7612
1591963200000|2020-06-12 12:00:00|30621.8|30601.8|30608.4|30588.4|30650.2|30630.2|30566.5|30546.5|8191
1591966800000|2020-06-12 13:00:00|30609.4|30589.4|30597.6|30577.6|30664.5|30644.5|30547|30527|7271
1591970400000|2020-06-12 14:00:00|30597.4|30577.4|30887|30867|30926|30906|30587.1|30567.1|9432
1591974000000|2020-06-12 15:00:00|30887.2|30867.2|30824.5|30804.5|30923.1|30903.1|30808.5|30788.5|9620
1591977600000|2020-06-12 16:00:00|30823|30803|30865.5|30845.5|30871.3|30851.3|30801.3|30781.3|8484
1591981200000|2020-06-12 17:00:00|30863.9|30843.9|30913.5|30893.5|30935.7|30915.7|30843.6|30823.6|8282
1591984800000|2020-06-12 18:00:00|30913|30893|30885.9|30865.9|30921.5|30901.5|30875.1|30855.1|7429
1591988400000|2020-06-12 19:00:00|30885.7|30865.7|30812.6|30792.6|30885.7|30865.7|30809.9|30777.4|7100
1591992000000|2020-06-12 20:00:00|30811.5|30791.5|30812.5|30762.5|30842.5|30794.6|30791.3|30722.3|4203
1592164800000|2020-06-14 20:00:00|30933.5|30788.5|30914.4|30844.4|30958.9|30844.4|30885.6|30781.4|295
1592168400000|2020-06-14 21:00:00|30912.8|30842.8|30904|30791.8|30950|30845|30870.4|30755.3|2159
1592172000000|2020-06-14 22:00:00|30909.4|30795.4|30880.2|30808.8|30951.1|30845.4|30862|30777.7|5326
1592175600000|2020-06-14 23:00:00|30876.5|30806.6|30863.8|30800.3|30898.8|30822|30849|30756.8|7490
1592179200000|2020-06-15 00:00:00|30864.1|30794.7|30886.9|30836.9|30895.7|30839.3|30840.3|30774.6|8369
1592182800000|2020-06-15 01:00:00|30887.6|30837.5|30838.5|30788.5|30895.2|30843.6|30823.6|30764.9|9489
1592186400000|2020-06-15 02:00:00|30834.3|30784.3|30866.8|30811.7|30872.5|30816.1|30823.1|30764.6|10085
1592190000000|2020-06-15 03:00:00|30867.8|30811.4|30826.2|30767.3|30870.5|30813.3|30819.1|30758.4|10104
1592193600000|2020-06-15 04:00:00|30827.5|30768.2|30850.2|30800.2|30851.9|30816.6|30811|30757|9806
1592197200000|2020-06-15 05:00:00|30847.3|30797.3|30934.9|30914.9|30960.3|30928.7|30823.9|30788.2|6666
1592200800000|2020-06-15 06:00:00|30939|30919|30981|30961|31019.4|30999.4|30929.3|30909.3|7870
1592204400000|2020-06-15 07:00:00|30982.8|30962.8|30930.2|30910.2|30999.5|30979.5|30907.9|30887.9|7837
1592208000000|2020-06-15 08:00:00|30929.6|30909.6|30826.3|30806.3|30936|30916|30825.6|30786.4|7806
1592211600000|2020-06-15 09:00:00|30827.5|30807.5|30844.9|30824.9|30926.8|30906.8|30826.4|30806.4|7401
1592215200000|2020-06-15 10:00:00|30844.8|30824.8|30859.2|30839.2|30868.4|30848.4|30790|30770|6909
1592218800000|2020-06-15 11:00:00|30859.7|30839.7|30843.5|30823.5|30888.2|30868.2|30792.5|30772.5|7322
1592222400000|2020-06-15 12:00:00|30843.6|30823.6|30922.4|30902.4|30924.3|30904.3|30828|30808|8220
1592226000000|2020-06-15 13:00:00|30922.7|30902.7|30802.8|30782.8|30922.7|30902.7|30792.2|30771|6882
1592229600000|2020-06-15 14:00:00|30802.1|30782.1|30816.7|30796.7|30828.3|30808.3|30736.7|30702.2|8439
1592233200000|2020-06-15 15:00:00|30818.2|30798.2|30852.7|30832.7|30898.9|30867.6|30790.2|30744.3|8529
1592236800000|2020-06-15 16:00:00|30853.5|30833.5|30771.5|30751.5|30868.6|30834.8|30768.3|30733.2|8272
1592240400000|2020-06-15 17:00:00|30770.1|30750.1|30736|30686|30822.4|30781|30724.1|30679.6|6602
1592244000000|2020-06-15 18:00:00|30736.5|30686.5|30669.2|30649.2|30736.8|30686.8|30626.7|30588.7|8555
1592247600000|2020-06-15 19:00:00|30670|30650|30630.8|30610.8|30691.7|30654.5|30596.3|30561.7|7417
1592251200000|2020-06-15 20:00:00|30629.5|30609.5|30626.3|30557.8|30652.5|30614.2|30596.6|30476.6|5262
1592254800000|2020-06-15 21:00:00|30624.1|30549.7|30590.2|30470.2|30675.2|30584.7|30552.3|30432.3|2191
1592258400000|2020-06-15 22:00:00|30589.9|30469.9|30597.2|30524.7|30626.1|30545.4|30579|30464.7|7892
1592262000000|2020-06-15 23:00:00|30609|30526|30571.5|30482|30629.4|30555.4|30550.9|30455.1|8429
1592265600000|2020-06-16 00:00:00|30570|30462.8|30547.2|30495.4|30579.3|30512.3|30523|30427.8|9961
1592269200000|2020-06-16 01:00:00|30546.9|30494.9|30564.4|30499.4|30581.3|30509.4|30512.8|30445.1|10179
1592272800000|2020-06-16 02:00:00|30563.9|30499.7|30478.3|30414.1|30569.1|30506.8|30463|30397|9390
1592276400000|2020-06-16 03:00:00|30479.1|30411.7|30486.2|30436.2|30506.6|30442.7|30466.9|30402.5|8095
1592280000000|2020-06-16 04:00:00|30486.3|30436.3|30507.1|30457.1|30528.6|30469.3|30478.8|30428.8|7604
1592283600000|2020-06-16 05:00:00|30507|30457|30518.4|30468.4|30530.1|30474.9|30464|30414|6546
1592287200000|2020-06-16 06:00:00|30516.2|30466.2|30567.7|30547.7|30622.9|30585.3|30504.4|30456.8|7082
1592290800000|2020-06-16 07:00:00|30567.6|30547.6|30596.9|30576.9|30631.4|30611.4|30553.9|30533.9|7659
1592294400000|2020-06-16 08:00:00|30596.7|30576.7|30498.7|30478.7|30618.8|30598.8|30470.8|30450.8|8311
1592298000000|2020-06-16 09:00:00|30500.5|30480.5|30530.7|30510.7|30576.3|30556.3|30484.8|30464.8|6933
1592301600000|2020-06-16 10:00:00|30530.3|30510.3|30563.9|30543.9|30593.9|30573.9|30521.8|30501.8|7516
1592305200000|2020-06-16 11:00:00|30563.4|30543.4|30574.2|30554.2|30609.6|30589.6|30534.4|30514.4|7807
1592308800000|2020-06-16 12:00:00|30574.9|30554.9|30507.5|30487.5|30593.4|30573.4|30465.2|30445.2|8224
1592312400000|2020-06-16 13:00:00|30506.6|30486.6|30634.3|30614.3|30648.8|30628.8|30503.9|30483.9|7112
1592316000000|2020-06-16 14:00:00|30633.9|30613.9|30791.5|30771.5|30834.2|30814.2|30622.7|30602.7|8966
1592319600000|2020-06-16 15:00:00|30790.5|30770.5|30689.2|30669.2|30805.3|30785.3|30666.6|30646.6|8554
1592323200000|2020-06-16 16:00:00|30690.5|30670.5|30650.8|30630.8|30696.6|30676.6|30629.8|30609.8|8636
1592326800000|2020-06-16 17:00:00|30649.5|30629.5|30670.4|30650.4|30690|30670|30645.3|30625.3|8290
1592330400000|2020-06-16 18:00:00|30670.1|30650.1|30630.2|30610.2|30677.6|30653.1|30627|30607|8037
1592334000000|2020-06-16 19:00:00|30630.9|30610.9|30694.3|30639.5|30739|30694.4|30629.9|30599.1|6753
1592337600000|2020-06-16 20:00:00|30694.2|30640.4|30687.7|30613.2|30711.3|30664.4|30657.3|30612.5|6587
1592341200000|2020-06-16 21:00:00|30745.3|30625.3|30742.2|30634.7|30769.2|30649.5|30729.9|30614|3126
1592344800000|2020-06-16 22:00:00|30737.4|30643.7|30731|30648.9|30752.6|30664.3|30707.2|30613.5|5823
1592348400000|2020-06-16 23:00:00|30737|30651|30714.6|30614|30737|30660|30697.3|30611.7|6535
1592352000000|2020-06-17 00:00:00|30705|30607.3|30656.1|30604.3|30722.1|30640.1|30641|30588.1|7961
1592355600000|2020-06-17 01:00:00|30663|30603.4|30665.5|30613.5|30681|30626.3|30641|30588.8|6906
1592359200000|2020-06-17 02:00:00|30661.8|30611.8|30667.6|30616.7|30698.4|30645.3|30654.8|30600.1|6956
1592362800000|2020-06-17 03:00:00|30667.4|30616.9|30670|30620|30679|30627.2|30658.8|30608.8|5032
1592366400000|2020-06-17 04:00:00|30673.5|30623.5|30649|30599|30673.8|30636.8|30637.3|30592.6|5996
1592370000000|2020-06-17 05:00:00|30648.8|30598.8|30673.9|30601.9|30674.8|30618.3|30615.1|30575.7|6124
1592373600000|2020-06-17 06:00:00|30672.8|30600.7|30618.9|30598.9|30674.6|30611.6|30592.1|30562.5|8326
1592377200000|2020-06-17 07:00:00|30617.9|30597.9|30507.4|30487.4|30619.5|30599.5|30450.7|30430.7|7825
1592380800000|2020-06-17 08:00:00|30506.7|30486.7|30618.1|30598.1|30632.7|30612.7|30496.8|30476.8|7694
1592384400000|2020-06-17 09:00:00|30618|30598|30671.9|30651.9|30702.7|30682.7|30603.2|30583.2|7329
1592388000000|2020-06-17 10:00:00|30673.5|30653.5|30685.5|30665.5|30726.9|30706.9|30653|30633|7200
1592391600000|2020-06-17 11:00:00|30685.9|30665.9|30698.7|30678.7|30701.3|30681.3|30619.5|30599.5|7245
1592395200000|2020-06-17 12:00:00|30698.8|30678.8|30635.2|30615.2|30711.4|30691.4|30595.1|30575.1|7758
1592398800000|2020-06-17 13:00:00|30635.1|30615.1|30747.9|30727.9|30754.6|30734.6|30607.7|30587.7|6251
1592402400000|2020-06-17 14:00:00|30746.1|30726.1|30723.4|30703.4|30799.3|30779.3|30677|30633.7|8472
1592406000000|2020-06-17 15:00:00|30726|30706|30735.6|30685.6|30768.4|30735.1|30702.2|30656.8|8710
1592409600000|2020-06-17 16:00:00|30734.3|30684.3|30682.6|30662.6|30747.3|30712|30673|30639.1|8404
1592413200000|2020-06-17 17:00:00|30682.2|30662.2|30675.1|30625.1|30704|30664.9|30657.8|30607.8|9019
1592416800000|2020-06-17 18:00:00|30675.7|30625.7|30669.6|30649.6|30703.2|30655.4|30652.8|30612.7|7348
1592420400000|2020-06-17 19:00:00|30671.1|30651.1|30670.2|30620.2|30701.6|30657.1|30653.8|30611.6|6317
1592424000000|2020-06-17 20:00:00|30670.3|30620.3|30710.6|30659.3|30758.3|30670.4|30668.1|30617.9|4572
1592427600000|2020-06-17 21:00:00|30732|30662.3|30720|30644.5|30787.1|30677.5|30684.7|30602.2|2407
1592431200000|2020-06-17 22:00:00|30719.9|30650.9|30691.4|30629.2|30753.5|30673.9|30661.8|30585.5|3736
1592434800000|2020-06-17 23:00:00|30686|30618|30690.6|30634.7|30717.5|30650.4|30671.1|30570|5082
1592438400000|2020-06-18 00:00:00|30691.9|30634.3|30693.7|30643.7|30708.1|30649.7|30667.1|30614.1|6083
1592442000000|2020-06-18 01:00:00|30693.2|30643.2|30708.2|30658.2|30738.2|30688.2|30667.2|30616.1|6535
1592445600000|2020-06-18 02:00:00|30708|30657.9|30701.8|30651.8|30727.8|30675.9|30698.1|30645.5|5198
1592449200000|2020-06-18 03:00:00|30701.6|30651.6|30665.9|30615.9|30705|30655|30659.6|30605.3|5187
1592452800000|2020-06-18 04:00:00|30666.4|30616|30649.3|30593.8|30687.7|30637.7|30629.2|30573.6|6791
1592456400000|2020-06-18 05:00:00|30648.7|30593.2|30658.8|30608.8|30670|30620|30631.2|30581.2|5923
1592460000000|2020-06-18 06:00:00|30661.3|30611.3|30659.8|30639.8|30686.2|30649.3|30634.1|30601.2|6375
1592463600000|2020-06-18 07:00:00|30660.2|30640.2|30634.7|30614.7|30696.7|30667.7|30620|30589.7|7479
1592467200000|2020-06-18 08:00:00|30634.1|30614.1|30674.1|30654.1|30740.3|30720.3|30624|30592.7|7647
1592470800000|2020-06-18 09:00:00|30674|30654|30675.3|30655.3|30695.2|30667.7|30639.8|30619.8|6815
1592474400000|2020-06-18 10:00:00|30675.2|30655.2|30669.2|30619.2|30697.2|30677.2|30645.2|30614.2|6738
1592478000000|2020-06-18 11:00:00|30669|30619|30778.7|30758.7|30795.4|30775.4|30636.9|30602.6|7780
1592481600000|2020-06-18 12:00:00|30778.2|30758.2|30817.7|30797.7|30878.3|30858.3|30777.3|30757.3|8039
1592485200000|2020-06-18 13:00:00|30817.6|30797.6|30897.5|30877.5|30901.2|30881.2|30801.4|30781.4|6093
1592488800000|2020-06-18 14:00:00|30898|30878|30903.5|30883.5|30954.8|30927|30852.7|30832.7|7924
1592492400000|2020-06-18 15:00:00|30905.5|30885.5|30857.1|30837.1|30915.5|30895.5|30794.1|30761.8|7373
1592496000000|2020-06-18 16:00:00|30856.2|30836.2|30898.9|30878.9|30917.3|30882.1|30846.8|30811.9|6207
1592499600000|2020-06-18 17:00:00|30913.7|30863.7|30870.8|30850.8|30938.7|30901.9|30865.9|30831.8|5418
1592503200000|2020-06-18 18:00:00|30870.7|30850.7|30858|30838|30896.3|30864.2|30857.5|30827.2|5012
1592506800000|2020-06-18 19:00:00|30859.2|30839.2|30875.9|30855.9|30889.2|30857.1|30846.3|30810.7|4919
1592510400000|2020-06-18 20:00:00|30888.6|30838.6|30907.2|30846.2|30936.9|30869.1|30850.8|30812.3|4072
1592514000000|2020-06-18 21:00:00|30913.2|30841.7|30956.7|30836.7|30987.9|30870.9|30913.2|30798.5|2792
1592517600000|2020-06-18 22:00:00|30955.4|30838.8|30945.2|30844.3|30962.2|30873.9|30905|30806.6|4901
1592521200000|2020-06-18 23:00:00|30938|30850.2|30945|30838.7|30953.6|30855.2|30929.9|30819.8|6674
1592524800000|2020-06-19 00:00:00|30944.3|30838.1|30906|30856|30946.6|30875.7|30899.1|30836.1|5901
1592528400000|2020-06-19 01:00:00|30905.9|30855.9|30896.5|30846.5|30928.2|30878.2|30877.5|30827.5|5564
1592532000000|2020-06-19 02:00:00|30896.6|30846.6|30878.7|30828.7|30907.5|30857.5|30872.3|30827.8|4699
1592535600000|2020-06-19 03:00:00|30880.4|30830.4|30865.6|30815.6|30938.9|30870.6|30862.6|30812.6|5160
1592539200000|2020-06-19 04:00:00|30864.6|30814.6|30879|30829|30885.7|30850.3|30861.3|30811.3|3879
1592542800000|2020-06-19 05:00:00|30878.8|30828.8|30864.4|30814.4|30880.8|30830.8|30856.2|30806.2|4266
1592546400000|2020-06-19 06:00:00|30863.2|30813.2|30874.2|30854.2|30932.4|30898|30852.3|30810.3|6228
1592550000000|2020-06-19 07:00:00|30874.3|30854.3|30881.4|30861.4|30910.8|30890.8|30854.7|30818.5|6871
1592553600000|2020-06-19 08:00:00|30881.6|30861.6|30876|30856|30909.3|30889.3|30863.5|30843.5|6328
1592557200000|2020-06-19 09:00:00|30876.3|30856.3|30822.9|30802.9|30881.4|30861.4|30816.4|30775|6102
1592560800000|2020-06-19 10:00:00|30823.6|30803.6|30887|30867|30914.8|30889.6|30822.8|30800.2|6797
1592564400000|2020-06-19 11:00:00|30887.5|30867.5|30824.7|30804.7|30905.4|30885.1|30821.1|30790|6743
1592568000000|2020-06-19 12:00:00|30824.4|30804.4|30732.7|30712.7|30866.6|30829.1|30697.3|30662.2|8089
1592571600000|2020-06-19 13:00:00|30734|30714|30834.7|30814.7|30840.1|30820.1|30724.3|30690.9|6735
1592575200000|2020-06-19 14:00:00|30834.2|30814.2|30953.9|30933.9|31007.5|30973.3|30791.1|30771.1|7940
1592578800000|2020-06-19 15:00:00|30953.8|30933.8|30923.8|30873.8|30963.4|30936.4|30810|30773.6|8168
1592582400000|2020-06-19 16:00:00|30925|30875|30906.8|30886.8|30945|30905.4|30893.1|30854.7|7999
1592586000000|2020-06-19 17:00:00|30907.6|30887.6|30929.7|30879.7|30932.8|30893.7|30892.1|30857.6|7343
1592589600000|2020-06-19 18:00:00|30930.9|30880.9|30944.3|30894.3|30989.7|30953.8|30925.7|30879.4|5910
1592593200000|2020-06-19 19:00:00|30944.1|30894.1|30949.3|30899.3|30961.1|30911.1|30912.1|30876.2|4919
1592596800000|2020-06-19 20:00:00|30949.2|30899.2|30966.3|30916.3|31010.4|30948.6|30943.7|30883.1|3619
1592769600000|2020-06-21 20:00:00|30977.7|30850|30997.5|30852.5|30997.5|30890.2|30942.5|30837|118
1592773200000|2020-06-21 21:00:00|30958.1|30888.1|30995|30856|31002.5|30892.2|30943.8|30833|592
1592776800000|2020-06-21 22:00:00|30942|30872|30966.1|30896.1|31017.8|30913|30942|30846.5|6803
1592780400000|2020-06-21 23:00:00|30998|30868|30997.2|30943.6|31023.6|30945.5|30958.2|30868|6354
1592784000000|2020-06-22 00:00:00|30996|30944.1|30985.1|30935.1|31010.4|30956.9|30969.5|30915.1|4879
1592787600000|2020-06-22 01:00:00|30984.9|30934.9|30968.3|30918.3|30986|30934.9|30947|30893|5002
1592791200000|2020-06-22 02:00:00|30967.7|30917.7|30944.9|30884.9|30977|30918.8|30921.8|30859.7|6644
1592794800000|2020-06-22 03:00:00|30944.6|30884.5|30944.5|30889.8|30956.5|30897.1|30932.2|30872.9|5152
1592798400000|2020-06-22 04:00:00|30944.4|30889.9|30911.5|30861.5|30945.9|30893|30908.9|30858.9|3854
1592802000000|2020-06-22 05:00:00|30911.9|30861.9|30947.3|30897.3|30951.3|30915.5|30897.4|30861.7|4068
1592805600000|2020-06-22 06:00:00|30947.2|30897.2|30941.7|30921.7|30970.6|30934|30907.8|30887.8|6429
1592809200000|2020-06-22 07:00:00|30941.8|30921.8|30885|30865|30959.2|30939.2|30837.2|30817.2|8028
1592812800000|2020-06-22 08:00:00|30885.6|30865.6|30859.2|30839.2|30924|30904|30859.2|30839.2|6813
1592816400000|2020-06-22 09:00:00|30859.4|30839.4|30890.6|30870.6|30893.6|30873.6|30854|30834|6268
1592820000000|2020-06-22 10:00:00|30891.2|30871.2|30892.9|30872.9|30909|30889|30875.7|30855.7|6154
1592823600000|2020-06-22 11:00:00|30892.4|30872.4|30921.6|30901.6|30944.1|30924.1|30888.2|30868.2|6122
1592827200000|2020-06-22 12:00:00|30922|30902|30904.6|30884.6|30952.9|30922.5|30896.7|30876.7|6210
1592830800000|2020-06-22 13:00:00|30904.3|30884.3|30848.8|30828.8|30963.1|30927.1|30848.8|30816.3|8487
1592834400000|2020-06-22 14:00:00|30849.6|30829.6|30880.5|30860.5|30895|30873.9|30783.3|30746.6|10759
1592838000000|2020-06-22 15:00:00|30879.7|30859.7|30849.5|30799.5|30901|30874.3|30832.2|30792.3|10824
1592841600000|2020-06-22 16:00:00|30849.4|30799.4|30838.1|30818.1|30864.5|30830.6|30822.5|30784.2|9786
1592845200000|2020-06-22 17:00:00|30837.7|30817.7|30849|30829|30867.3|30832.4|30827.3|30793.4|6748
1592848800000|2020-06-22 18:00:00|30848.9|30828.9|30851.9|30801.9|30869.3|30834.9|30829.4|30795.1|8528
1592852400000|2020-06-22 19:00:00|30851.7|30801.7|30873.4|30823.4|30879.7|30843.9|30831|30788.8|8685
1592856000000|2020-06-22 20:00:00|30874.3|30824.3|30858.3|30807.7|30880.5|30842.1|30836.5|30770.5|5069
1592859600000|2020-06-22 21:00:00|30861.4|30798|30871.6|30773.3|30894|30802.6|30844.7|30743.7|2398
1592863200000|2020-06-22 22:00:00|30876.7|30773.1|30832.8|30745.5|30885.5|30791.2|30817.7|30733.5|5040
1592866800000|2020-06-22 23:00:00|30831.6|30747.1|30806.5|30753.1|30866|30780.2|30796.8|30735|5363
1592870400000|2020-06-23 00:00:00|30806.2|30752.6|30837.3|30783.2|30839.5|30786.8|30802.2|30746.2|6570
1592874000000|2020-06-23 01:00:00|30835.6|30783.3|30911.6|30822.5|30980.5|30928.4|30831.5|30778|10902
1592877600000|2020-06-23 02:00:00|30912.8|30818.5|30804.9|30754.9|30912.8|30838.2|30801.4|30749.6|9326
1592881200000|2020-06-23 03:00:00|30804.6|30754.6|30825.5|30775.5|30834.9|30784.6|30799.1|30749.1|6143
1592884800000|2020-06-23 04:00:00|30825.8|30775.8|30852.7|30802.7|30856|30818.5|30815.1|30771.8|4334
1592888400000|2020-06-23 05:00:00|30852.1|30802.1|30852.4|30802.4|30859.9|30816.4|30818.9|30774.4|5249
1592892000000|2020-06-23 06:00:00|30854.2|30804.2|30928.2|30878.2|30944.3|30914.6|30824.3|30788.4|9031
1592895600000|2020-06-23 07:00:00|30927.4|30877.4|30875.8|30825.8|30943.9|30914.4|30824.4|30791.6|10367
1592899200000|2020-06-23 08:00:00|30875.4|30825.4|30933.9|30913.9|30968.5|30940|30832|30795|10215
1592902800000|2020-06-23 09:00:00|30932.5|30912.5|30922.4|30902.4|30971.3|30951.3|30908.2|30867.8|8081
1592906400000|2020-06-23 10:00:00|30922.1|30902.1|30926.5|30906.5|30985.9|30956|30911.2|30873.9|8295
1592910000000|2020-06-23 11:00:00|30931.1|30911.1|30905.2|30785.2|30968.2|30948.2|30843.1|30769.2|9645
1592913600000|2020-06-23 12:00:00|30905.4|30785.4|30896.7|30876.7|31042.4|30992.4|30878.4|30779.7|10621
1592917200000|2020-06-23 13:00:00|30896|30876|30920.6|30870.6|30965.1|30928.1|30857.1|30825.1|11181
1592920800000|2020-06-23 14:00:00|30920.7|30870.7|30848.5|30828.5|30923|30888.5|30771.9|30741.9|11251
1592924400000|2020-06-23 15:00:00|30849.3|30829.3|30838.2|30818.2|30869.1|30840.4|30796.5|30774.5|9225
1592928000000|2020-06-23 16:00:00|30855|30805|30903.4|30853.4|30909.5|30871.8|30824.9|30791.5|7326
1592931600000|2020-06-23 17:00:00|30903.5|30853.5|30864|30844|30903.5|30865|30848.8|30813.9|8208
1592935200000|2020-06-23 18:00:00|30863.6|30843.6|30882.5|30862.5|30903.6|30870.4|30855.7|30832.5|6791
1592938800000|2020-06-23 19:00:00|30883.2|30863.2|30907.3|30887.3|30923.6|30887.7|30881.5|30847.8|6435
1592942400000|2020-06-23 20:00:00|30905.4|30885.4|30927.6|30852.5|30927.6|30886.3|30895.2|30842|5104
1592946000000|2020-06-23 21:00:00|30920.9|30859.1|30924.5|30845.3|30952.5|30865.1|30894|30774|2226
1592949600000|2020-06-23 22:00:00|30926.8|30845.7|30922.8|30853.8|30945.8|30868.1|30903.5|30823|3691
1592953200000|2020-06-23 23:00:00|30915.8|30858.5|30904.8|30854.7|30937|30867.1|30900.7|30838|4722
1592956800000|2020-06-24 00:00:00|30904.6|30854.6|30886.5|30836.5|30906.8|30856.7|30873.2|30822|8890
1592960400000|2020-06-24 01:00:00|30886.7|30836.7|30889.2|30839.2|30897.4|30847.4|30858.3|30808.3|6252
1592964000000|2020-06-24 02:00:00|30888.9|30838.9|30888.3|30838.3|30918.2|30861.8|30861.6|30808.6|6623
1592967600000|2020-06-24 03:00:00|30888.2|30838.2|30893.4|30843.4|30899.2|30849.2|30878.4|30827.6|5318
1592971200000|2020-06-24 04:00:00|30891.9|30841.9|30892.1|30842.1|30896.3|30846.3|30876.6|30826.6|3847
1592974800000|2020-06-24 05:00:00|30892.6|30842.6|30922.9|30872.9|30942.6|30906|30886.7|30836.7|5089
1592978400000|2020-06-24 06:00:00|30922.1|30872.1|30917.3|30897.3|30940.6|30917.7|30891|30841|8286
1592982000000|2020-06-24 07:00:00|30917.5|30897.5|31069.4|31049.4|31090.2|31070.2|30899|30879|10035
1592985600000|2020-06-24 08:00:00|31083.8|31033.8|31054.5|31034.5|31096.1|31076.1|31041.6|31021.6|8811
1592989200000|2020-06-24 09:00:00|31054.2|31034.2|31082.4|31062.4|31182.5|31162.5|31046.1|31026.1|8934
1592992800000|2020-06-24 10:00:00|31082.9|31062.9|31085|31065|31118.6|31098.6|31072.9|31052.9|7612
1592996400000|2020-06-24 11:00:00|31085.2|31065.2|31156|31136|31160.1|31140.1|31074|31054|10652
1593000000000|2020-06-24 12:00:00|31157.5|31137.5|31201.1|31181.1|31220.8|31200.8|31151.8|31131.8|10660
1593003600000|2020-06-24 13:00:00|31202.1|31182.1|31251|31231|31252.5|31232.5|31162.3|31142.3|11156
1593007200000|2020-06-24 14:00:00|31250.6|31230.6|31210.5|31190.5|31267.6|31247.6|31188.2|31168.2|11851
1593010800000|2020-06-24 15:00:00|31208.2|31188.2|31235.2|31215.2|31264.4|31244.4|31195.4|31175.4|10511
1593014400000|2020-06-24 16:00:00|31235.8|31215.8|31225.9|31175.9|31261.4|31227.5|31203.8|31169.6|7415
1593018000000|2020-06-24 17:00:00|31226.4|31176.4|31272.3|31252.3|31291.7|31254.2|31202.8|31167.8|8004
1593021600000|2020-06-24 18:00:00|31272.4|31252.4|31278.4|31258.4|31308.2|31273.4|31267|31237.5|8949
1593025200000|2020-06-24 19:00:00|31278.1|31258.1|31299.4|31249.4|31303.6|31266.3|31255.8|31222.6|8049
1593028800000|2020-06-24 20:00:00|31299.5|31249.5|31297.5|31234.7|31330.3|31280.3|31277.7|31207|7545
1593032400000|2020-06-24 21:00:00|31296.2|31221.4|31315.2|31198.7|31331|31223.7|31251|31131|2655
1593036000000|2020-06-24 22:00:00|31312.6|31198.4|31310.3|31231.3|31342.7|31242.4|31288.5|31194.1|5865
1593039600000|2020-06-24 23:00:00|31309.8|31232.1|31294.5|31235|31327.8|31247.7|31284.3|31201|10215
1593043200000|2020-06-25 00:00:00|31294.9|31232|31286.5|31232.5|31313.2|31256.1|31275.4|31220.6|13921
1593046800000|2020-06-25 01:00:00|31287|31232.6|31313.9|31263.9|31318.7|31265.4|31272.7|31219.1|11555
1593050400000|2020-06-25 02:00:00|31313.7|31263.7|31361.8|31307.8|31377.1|31321.4|31304.7|31262.4|7473
1593054000000|2020-06-25 03:00:00|31358.1|31305.9|31375.5|31325.5|31382.3|31330.9|31344.4|31281.5|7440
1593057600000|2020-06-25 04:00:00|31375.7|31325.7|31348.4|31328.4|31384.9|31349.5|31348.2|31313.2|4633
1593061200000|2020-06-25 05:00:00|31364.7|31314.7|31378.1|31328.1|31395.4|31358.3|31340.7|31304.1|5260
1593064800000|2020-06-25 06:00:00|31379.7|31329.7|31484.8|31434.8|31491.9|31457.2|31353.3|31303.3|7348
1593068400000|2020-06-25 07:00:00|31485.5|31435.5|31502|31482|31561.9|31540.4|31464|31429.3|9064
1593072000000|2020-06-25 08:00:00|31501.6|31481.6|31519.2|31499.2|31532.8|31512.8|31407.2|31387.2|8802
1593075600000|2020-06-25 09:00:00|31519.1|31499.1|31544.8|31524.8|31569.2|31549.2|31515.4|31495.4|7450
1593079200000|2020-06-25 10:00:00|31544.4|31524.4|31665.5|31645.5|31670.9|31650.9|31534|31514|8307
1593082800000|2020-06-25 11:00:00|31665.4|31645.4|31665.5|31645.5|31718.8|31698.8|31640.7|31620.7|9773
1593086400000|2020-06-25 12:00:00|31665|31645|31627.9|31607.9|31686.7|31666.7|31623.4|31603.4|9734
1593090000000|2020-06-25 13:00:00|31627.8|31607.8|31530.4|31510.4|31636.7|31616.7|31514.9|31494.9|10807
1593093600000|2020-06-25 14:00:00|31529.2|31509.2|31551.9|31531.9|31559.5|31539.5|31463.3|31443.3|10550
1593097200000|2020-06-25 15:00:00|31551.7|31531.7|31539|31519|31565.7|31545.7|31475.5|31455.5|9409
1593100800000|2020-06-25 16:00:00|31538.8|31518.8|31526.8|31506.8|31552|31518.8|31507.8|31466.7|7487
1593104400000|2020-06-25 17:00:00|31527.3|31507.3|31560.6|31540.6|31580|31545.3|31517.9|31483.6|7458
1593108000000|2020-06-25 18:00:00|31561.3|31541.3|31613.2|31563.2|31624.7|31587.3|31558.8|31524.8|7989
1593111600000|2020-06-25 19:00:00|31614.7|31564.7|31576.1|31526.1|31619.6|31582.6|31522.5|31474.3|8162
1593115200000|2020-06-25 20:00:00|31576.9|31526.9|31602.9|31521.1|31634.4|31576|31567.6|31517.6|6200
1593118800000|2020-06-25 21:00:00|31614.8|31498.1|31622.3|31502.3|31635.4|31535.1|31580.9|31474.5|3311
1593122400000|2020-06-25 22:00:00|31626.5|31506.5|31598.2|31517.8|31636|31546.1|31579.5|31489.4|4305
1593126000000|2020-06-25 23:00:00|31601.7|31494.8|31610.2|31527.9|31617.9|31539.5|31581.8|31492.9|9249
1593129600000|2020-06-26 00:00:00|31611.4|31534.4|31608.6|31553.2|31638.8|31577.5|31594|31522|11306
1593133200000|2020-06-26 01:00:00|31607.2|31546.7|31605.6|31555.6|31618.5|31568.4|31593.5|31539.4|10922
1593136800000|2020-06-26 02:00:00|31607.8|31557.8|31607.5|31557.5|31621.2|31569.3|31597.6|31547.6|4350
1593140400000|2020-06-26 03:00:00|31607.1|31557.1|31600.2|31550.2|31625|31573|31595.6|31545.6|4301
1593144000000|2020-06-26 04:00:00|31599.2|31549.2|31599.6|31549.6|31614|31566.7|31574.2|31533.9|4003
1593147600000|2020-06-26 05:00:00|31599.4|31549.4|31596|31546|31611.7|31574.7|31568.6|31518.6|3800
1593151200000|2020-06-26 06:00:00|31594.9|31544.9|31626.9|31606.9|31636.8|31616.8|31565.6|31528.4|7420
1593154800000|2020-06-26 07:00:00|31628.3|31608.3|31593.5|31573.5|31642.1|31622.1|31578.6|31558.6|8154
1593158400000|2020-06-26 08:00:00|31593.7|31573.7|31592.8|31572.8|31636.1|31616.1|31589.5|31569.5|7705
1593162000000|2020-06-26 09:00:00|31593.1|31573.1|31637.5|31617.5|31647.7|31627.7|31593.1|31573.1|7383
1593165600000|2020-06-26 10:00:00|31637|31617|31624.4|31604.4|31645|31625|31598.1|31578.1|6194
1593169200000|2020-06-26 11:00:00|31623.9|31603.9|31675.7|31655.7|31675.9|31655.9|31603.6|31583.6|7192
1593172800000|2020-06-26 12:00:00|31672.6|31652.6|31679.1|31659.1|31695.4|31675.4|31643.4|31623.4|8673
1593176400000|2020-06-26 13:00:00|31678.4|31658.4|31746.9|31726.9|31751.6|31731.6|31666.7|31646.7|9026
1593180000000|2020-06-26 14:00:00|31748.7|31728.7|31790.6|31770.6|31807.1|31787.1|31722.5|31702.5|9736
1593183600000|2020-06-26 15:00:00|31788.3|31768.3|31663.8|31643.8|31800.5|31780.5|31662.9|31631.8|10332
1593187200000|2020-06-26 16:00:00|31663.7|31643.7|31663|31613|31733|31690|31639.7|31589.7|9776
1593190800000|2020-06-26 17:00:00|31663.1|31613.1|31671.5|31621.5|31691.5|31661.2|31622.3|31572.3|10158
1593194400000|2020-06-26 18:00:00|31671.3|31621.3|31664.6|31614.6|31695.9|31645.9|31634.7|31584.7|12157
1593198000000|2020-06-26 19:00:00|31664.8|31614.8|31714.4|31636.6|31724.5|31655.1|31649|31599|10003
1593201600000|2020-06-26 20:00:00|31714|31635.4|31738.8|31618.8|31759.8|31672.5|31666.1|31607|4417
1593374400000|2020-06-28 20:00:00|31732.2|31592.2|31725|31580|31732.2|31592.2|31718.7|31573.7|38
1593378000000|2020-06-28 21:00:00|31723.1|31578.1|31719.8|31574.8|31740|31620|31704.8|31559.8|1615
1593381600000|2020-06-28 22:00:00|31725.9|31580.9|31695.5|31598.2|31744.8|31635.2|31687.7|31572.6|11688
1593385200000|2020-06-28 23:00:00|31693.4|31603.7|31705.8|31604.6|31725.2|31630.1|31686.7|31581|12961
1593388800000|2020-06-29 00:00:00|31706.2|31605|31664.4|31608.1|31721.9|31664|31660.9|31598.1|12024
1593392400000|2020-06-29 01:00:00|31663.3|31608.5|31640.9|31589.1|31666.5|31613.8|31636.5|31579.5|11730
1593396000000|2020-06-29 02:00:00|31641.7|31589.5|31622.2|31572.2|31651.4|31599.4|31608.2|31558.2|11607
1593399600000|2020-06-29 03:00:00|31622.1|31572.1|31633.3|31583.3|31644.3|31594.3|31617.7|31566.9|11906
1593403200000|2020-06-29 04:00:00|31634.1|31584.1|31633.9|31583.9|31684.4|31634.4|31618.9|31568.9|10366
1593406800000|2020-06-29 05:00:00|31633|31583|31598|31548|31633.4|31583.4|31566.5|31516.5|10979
1593410400000|2020-06-29 06:00:00|31595.3|31545.3|31551.4|31531.4|31613.5|31556.6|31524.9|31503.9|8657
1593414000000|2020-06-29 07:00:00|31553.8|31533.8|31576|31556|31578.2|31558.2|31497.3|31477.3|8835
1593417600000|2020-06-29 08:00:00|31576.8|31556.8|31614.4|31594.4|31633.2|31613.2|31569.9|31549.9|8669
1593421200000|2020-06-29 09:00:00|31613.5|31593.5|31620.1|31600.1|31641.1|31621.1|31574.9|31554.9|7175
1593424800000|2020-06-29 10:00:00|31620|31600|31571.6|31551.6|31627.3|31607.3|31562.6|31542.6|9249
1593428400000|2020-06-29 11:00:00|31571.3|31551.3|31598.3|31578.3|31617.8|31597.8|31566|31546|9080
1593432000000|2020-06-29 12:00:00|31599.2|31579.2|31634.6|31614.6|31691.9|31671.9|31577.8|31557.8|8859
1593435600000|2020-06-29 13:00:00|31634.7|31614.7|31712.8|31692.8|31725.7|31705.7|31634|31614|8798
1593439200000|2020-06-29 14:00:00|31712.3|31692.3|31673|31653|31763.9|31743.9|31664.4|31644.4|10525
1593442800000|2020-06-29 15:00:00|31673.1|31653.1|31709.9|31689.9|31729.7|31693.4|31654.6|31634.6|8476
1593446400000|2020-06-29 16:00:00|31725.6|31675.6|31727.3|31707.3|31750.9|31716.5|31690.4|31653.8|6955
1593450000000|2020-06-29 17:00:00|31727.2|31707.2|31740.2|31690.2|31763.5|31728.7|31710.4|31676.4|4954
1593453600000|2020-06-29 18:00:00|31739.1|31689.1|31706|31686|31746|31712.1|31703.5|31670.2|4292
1593457200000|2020-06-29 19:00:00|31720.6|31670.6|31745.8|31695.8|31758.2|31712.8|31699.4|31665|6465
1593460800000|2020-06-29 20:00:00|31749.8|31699.8|31750.2|31671.4|31770.8|31701.2|31706.5|31646.6|7150
1593464400000|2020-06-29 21:00:00|31757.6|31672.4|31761.4|31663.9|31814|31698.3|31712|31592|2347
1593468000000|2020-06-29 22:00:00|31762.6|31663.1|31743.9|31629.1|31783.5|31681.3|31700|31580|4327
1593471600000|2020-06-29 23:00:00|31732.9|31645.1|31731|31650.2|31780.9|31669.4|31677.1|31557.1|9702
1593475200000|2020-06-30 00:00:00|31704|31584|31759.1|31684.6|31772.1|31695.6|31701.5|31581.5|8957
1593478800000|2020-06-30 01:00:00|31761.2|31685.3|31692.5|31642.5|31770.9|31691.5|31690.2|31640.2|4195
1593482400000|2020-06-30 02:00:00|31692.2|31642.2|31709.3|31659.3|31714.6|31664.6|31677.2|31620.8|3118
1593486000000|2020-06-30 03:00:00|31709.2|31659.2|31721.8|31671.8|31722.7|31672.7|31695|31645|3304
1593489600000|2020-06-30 04:00:00|31719.7|31669.7|31717.9|31667.9|31724|31674|31700.1|31650.1|3671
1593493200000|2020-06-30 05:00:00|31717.4|31667.4|31763.6|31713.6|31805.6|31755.6|31713.7|31638.2|8253
1593496800000|2020-06-30 06:00:00|31766.5|31716.5|31845.9|31825.9|31867.9|31840.5|31764.9|31714.9|8748
1593500400000|2020-06-30 07:00:00|31845.7|31825.7|31806.9|31786.9|31861.8|31834.4|31781.7|31756.6|8917
1593504000000|2020-06-30 08:00:00|31807|31787|31810.5|31760.5|31878.6|31858.6|31788.4|31748.2|8063
1593507600000|2020-06-30 09:00:00|31809.5|31759.5|31848.9|31828.9|31885.5|31865.5|31791.3|31756.4|9112
1593511200000|2020-06-30 10:00:00|31849|31829|31804.2|31784.2|31874.4|31849.1|31790.3|31763.9|9915
1593514800000|2020-06-30 11:00:00|31804|31784|31847.4|31827.4|31847.9|31827.9|31734.6|31697.9|9887
1593518400000|2020-06-30 12:00:00|31847.8|31827.8|31818|31798|31876.4|31852|31800.3|31778.1|9495
1593522000000|2020-06-30 13:00:00|31817.1|31797.1|31730.5|31680.5|31835.8|31802.5|31664.1|31635.9|10894
1593525600000|2020-06-30 14:00:00|31730.6|31680.6|31600|31550|31733.4|31703.8|31505.6|31430.7|12177
1593529200000|2020-06-30 15:00:00|31600.1|31550.1|31552.6|31532.6|31601.1|31557.6|31460.4|31417.6|11618
1593532800000|2020-06-30 16:00:00|31553.1|31533.1|31539.8|31489.8|31574.7|31539.5|31501.2|31451.2|8133
1593536400000|2020-06-30 17:00:00|31539.7|31489.7|31550.1|31500.1|31554.3|31516.7|31479.6|31447.3|8255
1593540000000|2020-06-30 18:00:00|31550.4|31500.4|31569.4|31519.4|31590.6|31554.5|31536.4|31497.8|9909
1593543600000|2020-06-30 19:00:00|31576.1|31526.1|31593.7|31484.7|31626|31561.5|31531|31447.9|8461
1593547200000|2020-06-30 20:00:00|31593.1|31485|31591|31514.8|31624.2|31554.8|31552.5|31469.4|7655
1593550800000|2020-06-30 21:00:00|31613.1|31493.1|31633.7|31513.7|31649.4|31529.4|31573.5|31453.5|2032
1593554400000|2020-06-30 22:00:00|31641.3|31521.3|31624.2|31504.2|31648|31531.6|31602.9|31490|9146
1593558000000|2020-06-30 23:00:00|31623.1|31503.1|31627.6|31507.6|31636.1|31547|31605.5|31495.5|6974
1593561600000|2020-07-01 00:00:00|31635.1|31515.1|31591.7|31513.5|31675.4|31596.5|31578.6|31487|13754
1593565200000|2020-07-01 01:00:00|31591.4|31511.9|31563.3|31501|31614|31535.4|31559.6|31468.5|13427
1593568800000|2020-07-01 02:00:00|31563.6|31503|31576.6|31504.4|31602.2|31518.3|31552.8|31457.2|14072
1593572400000|2020-07-01 03:00:00|31575.8|31503|31613|31556.1|31642.1|31567.8|31564.2|31468.9|13625
1593576000000|2020-07-01 04:00:00|31612.9|31557.2|31638.7|31588.7|31668.4|31608.6|31598.7|31527.2|12695
1593579600000|2020-07-01 05:00:00|31639.1|31589.1|31621.9|31571.9|31675.9|31625.6|31613.3|31563.3|12388
1593583200000|2020-07-01 06:00:00|31623.3|31573.3|31537.6|31487.6|31646.5|31597.6|31531|31466|8575
1593586800000|2020-07-01 07:00:00|31538.9|31488.9|31510.6|31490.6|31551.8|31522|31458.2|31425.7|8915
1593590400000|2020-07-01 08:00:00|31510.3|31490.3|31497.7|31477.7|31533.2|31501.9|31462.6|31436.3|7885
1593594000000|2020-07-01 09:00:00|31497.8|31477.8|31601.5|31581.5|31602.1|31582.1|31484.3|31463.7|7588
1593597600000|2020-07-01 10:00:00|31601.9|31581.9|31623.2|31603.2|31654.1|31625.4|31590.8|31570.8|10009
1593601200000|2020-07-01 11:00:00|31622.5|31602.5|31649.6|31629.6|31731.8|31709.4|31622.5|31588.5|9540
1593604800000|2020-07-01 12:00:00|31650.4|31630.4|31624|31604|31704.2|31669.7|31612|31588.9|8720
1593608400000|2020-07-01 13:00:00|31623.7|31603.7|31525.6|31475.6|31634.6|31607.5|31505.2|31467|9632
1593612000000|2020-07-01 14:00:00|31525.2|31475.2|31363.3|31343.3|31530.5|31484.3|31349|31329|10165
1593615600000|2020-07-01 15:00:00|31363.9|31343.9|31401.9|31381.9|31425.2|31393.5|31332.8|31312.8|9841
1593619200000|2020-07-01 16:00:00|31400.7|31380.7|31370.5|31350.5|31431.3|31397.1|31370.1|31335.8|7813
1593622800000|2020-07-01 17:00:00|31370.9|31350.9|31380.3|31330.3|31426.5|31381.2|31345.7|31312.4|7887
1593626400000|2020-07-01 18:00:00|31380.7|31330.7|31383.7|31363.7|31408.7|31374.4|31334.6|31297.8|7274
1593630000000|2020-07-01 19:00:00|31385.1|31365.1|31345.1|31325.1|31406.2|31371.4|31322.8|31287.1|7858
1593633600000|2020-07-01 20:00:00|31345.7|31325.7|31393.8|31320.3|31406.8|31332.3|31334.3|31291.7|6174
1593637200000|2020-07-01 21:00:00|31420.7|31317.1|31425.4|31320.2|31451.3|31337.2|31358.5|31279|2158
1593640800000|2020-07-01 22:00:00|31428|31319.1|31398.3|31327.4|31455.1|31364.7|31371.9|31285.5|6218
1593644400000|2020-07-01 23:00:00|31421.3|31301.3|31372.5|31320.9|31421.3|31342.1|31360.8|31288.4|10934
1593648000000|2020-07-02 00:00:00|31379.2|31316.6|31378.1|31326.1|31414.7|31341.4|31364.2|31302.5|12056
1593651600000|2020-07-02 01:00:00|31378.6|31328.6|31369.9|31319.9|31417|31339.3|31352.6|31295.9|10985
1593655200000|2020-07-02 02:00:00|31370|31320|31345.3|31295.3|31398.2|31328.6|31340.8|31284.4|6318
1593658800000|2020-07-02 03:00:00|31345.1|31295.1|31339.7|31289.7|31359.9|31309.9|31337.3|31287.3|5190
1593662400000|2020-07-02 04:00:00|31338.1|31288.1|31334.3|31284.3|31341.3|31291.3|31326.2|31276.2|4862
1593666000000|2020-07-02 05:00:00|31333.9|31283.9|31334.6|31284.6|31366.1|31295.7|31319.1|31269.1|6701
1593669600000|2020-07-02 06:00:00|31335|31285|31345.6|31325.6|31351.4|31327.9|31300.6|31258.1|10428
1593673200000|2020-07-02 07:00:00|31344.6|31324.6|31259|31239|31350.9|31330.9|31258.6|31238.6|10672
1593676800000|2020-07-02 08:00:00|31257.8|31237.8|31139.5|31119.5|31262.1|31242.1|31126.4|31106.4|7967
1593680400000|2020-07-02 09:00:00|31139.1|31119.1|31201.9|31181.9|31216.1|31196.1|31135.9|31115.9|7753
1593684000000|2020-07-02 10:00:00|31201.1|31181.1|31214.3|31194.3|31239.8|31219.8|31181.8|31161.8|7909
1593687600000|2020-07-02 11:00:00|31214.6|31194.6|31138.7|31118.7|31224.1|31204.1|31135.2|31115.2|7405
1593691200000|2020-07-02 12:00:00|31138.4|31118.4|31165.6|31145.6|31218.5|31171.2|31046.5|31012|9740
1593694800000|2020-07-02 13:00:00|31164.8|31144.8|31174.1|31154.1|31278.6|31243.4|31152.7|31126|10455
1593698400000|2020-07-02 14:00:00|31175.8|31155.8|31320|31300|31325.8|31305.8|31132.6|31112.6|10563
1593702000000|2020-07-02 15:00:00|31319.7|31299.7|31270.7|31250.7|31328.7|31308.7|31240.1|31220.1|8983
1593705600000|2020-07-02 16:00:00|31271.9|31251.9|31295.1|31275.1|31319.1|31295.1|31270.1|31250.1|7712
1593709200000|2020-07-02 17:00:00|31295.2|31275.2|31270.3|31250.3|31303.9|31283.9|31267|31247|7245
1593712800000|2020-07-02 18:00:00|31269.8|31249.8|31273.8|31253.8|31295.5|31275.5|31269.8|31249.8|6772
1593716400000|2020-07-02 19:00:00|31273.9|31253.9|31271.6|31251.6|31308.4|31275.8|31268|31235.4|7210
1593720000000|2020-07-02 20:00:00|31272.4|31252.4|31303.9|31238.5|31316.7|31258.2|31255.4|31212.3|5906
1593723600000|2020-07-02 21:00:00|31308.9|31239.7|31330|31213.8|31352.3|31254|31291.9|31197.5|2100
1593727200000|2020-07-02 22:00:00|31323.4|31217|31295.7|31221.5|31330.6|31246.8|31293.5|31196.3|3668
1593730800000|2020-07-02 23:00:00|31321|31204|31303.6|31240.6|31321|31253.2|31292.7|31204|5127
1593734400000|2020-07-03 00:00:00|31312.4|31242.1|31293.4|31230.6|31316.1|31257.4|31285.7|31225.3|12188
1593738000000|2020-07-03 01:00:00|31292.4|31230.2|31288.3|31228.7|31304.6|31245.9|31260.3|31201|12571
1593741600000|2020-07-03 02:00:00|31288.7|31232.7|31279.2|31224.4|31300|31240|31266.8|31210.2|12680
1593745200000|2020-07-03 03:00:00|31280.9|31225.2|31278.8|31228.8|31292.2|31237.2|31264.3|31208.8|12411
1593748800000|2020-07-03 04:00:00|31278.9|31226.7|31319.5|31269.5|31325.5|31275.5|31271.4|31224.5|10033
1593752400000|2020-07-03 05:00:00|31319.6|31269.6|31286.3|31236.3|31322.5|31285.8|31285.6|31235.6|9066
1593756000000|2020-07-03 06:00:00|31287.6|31237.6|31286.3|31236.3|31308.3|31283.5|31248.5|31215.1|10977
1593759600000|2020-07-03 07:00:00|31284.2|31234.2|31268.4|31248.4|31346.9|31302.5|31229.1|31209.1|10480
1593763200000|2020-07-03 08:00:00|31269.1|31249.1|31269.9|31249.9|31300.4|31280.4|31249.5|31229.5|7880
1593766800000|2020-07-03 09:00:00|31269|31249|31301.6|31281.6|31323.9|31303.9|31268.4|31248.4|7568
1593770400000|2020-07-03 10:00:00|31301.2|31281.2|31345.2|31325.2|31377.4|31357.4|31297.7|31277.7|7393
1593774000000|2020-07-03 11:00:00|31345.3|31325.3|31383|31363|31403.5|31383.5|31339.2|31319.2|9143
1593777600000|2020-07-03 12:00:00|31382.7|31362.7|31399.7|31379.7|31438.4|31418.4|31379.3|31359.3|6947
1593781200000|2020-07-03 13:00:00|31400.3|31380.3|31394.7|31374.7|31415.1|31395.1|31391.9|31371.9|6651
1593784800000|2020-07-03 14:00:00|31394.6|31374.6|31430.7|31410.7|31431|31411|31379|31359|8065
1593788400000|2020-07-03 15:00:00|31430.8|31410.8|31385.9|31365.9|31443.4|31423.4|31331.8|31295.6|7757
1593792000000|2020-07-03 16:00:00|31401.4|31351.4|31443.2|31423.2|31455.3|31435.3|31386.2|31351.4|4875
1593795600000|2020-07-03 17:00:00|31443.1|31423.1|31437.4|31417.4|31460.2|31426.5|31432.6|31409.7|5198
1593799200000|2020-07-03 18:00:00|31437.5|31417.5|31434.6|31414.6|31458.9|31424.9|31429.2|31398.7|6148
1593802800000|2020-07-03 19:00:00|31435.7|31415.7|31432.3|31412.3|31463|31427.7|31430.3|31393.2|5700
1593806400000|2020-07-03 20:00:00|31432.2|31412.2|31479.6|31359.6|31517.4|31417|31412.6|31349.2|6221
1593979200000|2020-07-05 20:00:00|31519.7|31374.7|31510|31365|31530.7|31385.7|31508.6|31363.6|52
1593982800000|2020-07-05 21:00:00|31501.5|31356.5|31496.9|31351.9|31523.2|31378.2|31482|31337|715
1593986400000|2020-07-05 22:00:00|31499.2|31354.2|31521.8|31401.8|31555|31414.2|31479.1|31334.1|8271
1593990000000|2020-07-05 23:00:00|31521.7|31401.7|31515.9|31395.9|31534.3|31414.3|31502.6|31382.6|8678
1593993600000|2020-07-06 00:00:00|31518.1|31398.1|31450.2|31400.2|31562.4|31491.5|31412.3|31372.8|8797
1593997200000|2020-07-06 01:00:00|31450|31400|31377.4|31357.4|31453.1|31418.5|31364.1|31315.2|4654
1594000800000|2020-07-06 02:00:00|31377.3|31357.3|31312.3|31255.3|31392.3|31358.3|31302.6|31230.1|10428
1594004400000|2020-07-06 03:00:00|31313.1|31255|31274.1|31224.1|31364.4|31285.8|31263.9|31197.6|13211
1594008000000|2020-07-06 04:00:00|31273.3|31223.3|31282.9|31232.9|31318.2|31271.8|31260.5|31192.5|11734
1594011600000|2020-07-06 05:00:00|31283.6|31233.6|31222.8|31109|31308.7|31265.7|31219.8|31100.7|8816
1594015200000|2020-07-06 06:00:00|31219.3|31108.4|31232.2|31212.2|31269|31244.2|31194.4|31085.6|8672
1594018800000|2020-07-06 07:00:00|31233.8|31213.8|31216.6|31196.6|31242.9|31222.9|31204.1|31184.1|9711
1594022400000|2020-07-06 08:00:00|31216.8|31196.8|31257.6|31237.6|31307.1|31287.1|31215.5|31195.5|7642
1594026000000|2020-07-06 09:00:00|31257.7|31237.7|31241.3|31221.3|31301.7|31281.7|31239.1|31219.1|6917
1594029600000|2020-07-06 10:00:00|31243|31223|31252.2|31232.2|31274.6|31254.6|31228.3|31208.3|7022
1594033200000|2020-07-06 11:00:00|31252.4|31232.4|31188.7|31168.7|31260.2|31240.2|31183.2|31163.2|7660
1594036800000|2020-07-06 12:00:00|31188.5|31168.5|31154.2|31134.2|31194.4|31174.4|31151.9|31131.9|7759
1594040400000|2020-07-06 13:00:00|31154.4|31134.4|31165.9|31115.9|31167.7|31147.7|31095.7|31075.7|8807
1594044000000|2020-07-06 14:00:00|31148.8|31128.8|31138.2|31118.2|31211.4|31191.4|31125.6|31105.6|9116
1594047600000|2020-07-06 15:00:00|31138|31118|31177.4|31157.4|31201.1|31169.9|31134.2|31114.2|8106
1594051200000|2020-07-06 16:00:00|31177.2|31157.2|31197.2|31147.2|31201.4|31165|31165.2|31129.1|5712
1594054800000|2020-07-06 17:00:00|31197.3|31147.3|31169.2|31119.2|31200.2|31163|31144.3|31109.1|6691
1594058400000|2020-07-06 18:00:00|31170.6|31120.6|31171.3|31121.3|31183.9|31151.2|31147.2|31111|6186
1594062000000|2020-07-06 19:00:00|31171.7|31121.7|31165.5|31115.5|31194.8|31155.3|31154.3|31107.4|8559
1594065600000|2020-07-06 20:00:00|31166.3|31116.3|31178.4|31104.2|31193|31151.5|31154|31090.1|6038
1594069200000|2020-07-06 21:00:00|31179.3|31105.8|31202.7|31082.7|31240.4|31137.9|31174.8|31071.7|2813
1594072800000|2020-07-06 22:00:00|31199.6|31094.9|31187.4|31106.2|31212.2|31135.3|31182.4|31083.5|3888
1594076400000|2020-07-06 23:00:00|31181|31131|31178.8|31109.1|31203|31131|31169.9|31087|4512
1594080000000|2020-07-07 00:00:00|31180.7|31109.2|31122.9|31072.9|31186.9|31125.8|31107.6|31044|12739
1594083600000|2020-07-07 01:00:00|31122.6|31072.6|31165.4|31115.4|31167.7|31116.6|31117.9|31061.9|11705
1594087200000|2020-07-07 02:00:00|31164.8|31114.8|31183|31133|31188.9|31138.9|31153.6|31099.4|6763
1594090800000|2020-07-07 03:00:00|31183.1|31133.1|31182.4|31132.4|31188|31138|31170.4|31118.8|6620
1594094400000|2020-07-07 04:00:00|31182.6|31132.6|31175.2|31125.2|31192.9|31142.9|31167.6|31117.6|4445
1594098000000|2020-07-07 05:00:00|31175.4|31125.4|31186|31136|31201.8|31151.8|31139.8|31105.5|5153
1594101600000|2020-07-07 06:00:00|31186.2|31136.2|31225.5|31205.5|31248.2|31215.3|31180.7|31130.7|7240
1594105200000|2020-07-07 07:00:00|31237.2|31187.2|31341.8|31321.8|31408.2|31358.2|31223|31181.5|8919
1594108800000|2020-07-07 08:00:00|31340.4|31320.4|31416.8|31396.8|31421.2|31401.2|31315.4|31279.9|8110
1594112400000|2020-07-07 09:00:00|31415.4|31395.4|31392.9|31372.9|31436.6|31416.6|31391.2|31371.2|7674
1594116000000|2020-07-07 10:00:00|31392.8|31372.8|31378.2|31358.2|31403.8|31383.8|31370.9|31350.9|6650
1594119600000|2020-07-07 11:00:00|31379|31359|31328.2|31308.2|31386.1|31366.1|31311|31287|7714
1594123200000|2020-07-07 12:00:00|31326.8|31306.8|31296.3|31276.3|31338.3|31318.3|31291.8|31263.2|6190
1594126800000|2020-07-07 13:00:00|31296.4|31276.4|31357.7|31337.7|31366.4|31341|31273.9|31245.5|7805
1594130400000|2020-07-07 14:00:00|31357.1|31337.1|31414.4|31394.4|31448.6|31419.4|31318.1|31293.5|9567
1594134000000|2020-07-07 15:00:00|31415.1|31395.1|31324.5|31304.5|31418.6|31398.6|31311.8|31280.9|8397
1594137600000|2020-07-07 16:00:00|31324.2|31304.2|31400|31350|31403.5|31353.5|31315.8|31275.5|7632
1594141200000|2020-07-07 17:00:00|31399.6|31349.6|31386.2|31336.2|31415.9|31382.8|31369.1|31334|8599
1594144800000|2020-07-07 18:00:00|31386|31336|31410.4|31390.4|31435.7|31398.9|31365.4|31330.6|7137
1594148400000|2020-07-07 19:00:00|31410.6|31390.6|31473.8|31423.8|31477|31438.1|31406.6|31371.8|7323
1594152000000|2020-07-07 20:00:00|31474.3|31424.3|31476.4|31412.3|31507.2|31468.2|31451.4|31350.9|6030
1594155600000|2020-07-07 21:00:00|31481.6|31361.6|31470.3|31354.9|31500.4|31380.4|31449.8|31329.8|2523
1594159200000|2020-07-07 22:00:00|31480.2|31360.2|31471.2|31388.1|31484.4|31405.6|31447.4|31357.7|8088
1594162800000|2020-07-07 23:00:00|31493|31376|31481.8|31410.4|31493|31421.7|31451.5|31376|7727
1594166400000|2020-07-08 00:00:00|31496.7|31383|31479.9|31423.1|31507|31436.3|31461.7|31382|13500
1594170000000|2020-07-08 01:00:00|31479.6|31423.3|31472.7|31405.8|31495.2|31429.1|31433.2|31371.3|13985
1594173600000|2020-07-08 02:00:00|31475|31403.9|31443.1|31389.1|31488.3|31423.3|31437.5|31375.7|13986
1594177200000|2020-07-08 03:00:00|31444.3|31390.7|31451.3|31401.3|31475.1|31406.6|31433.7|31376.2|13302
1594180800000|2020-07-08 04:00:00|31450.4|31399.9|31475.7|31425.7|31488.2|31438.2|31448.6|31392.5|10958
1594184400000|2020-07-08 05:00:00|31475.2|31425.2|31499.8|31449.8|31517.4|31473.4|31470.1|31420.1|5747
1594188000000|2020-07-08 06:00:00|31498.4|31448.4|31520.2|31470.2|31574|31536.8|31491.9|31447.7|8249
1594191600000|2020-07-08 07:00:00|31520.3|31470.3|31466|31446|31542|31522|31451.2|31431.2|7799
1594195200000|2020-07-08 08:00:00|31465.7|31445.7|31491|31471|31493.7|31473.7|31453.5|31433.5|6641
1594198800000|2020-07-08 09:00:00|31490.6|31470.6|31551.3|31531.3|31593|31573|31479.9|31459.9|7370
1594202400000|2020-07-08 10:00:00|31551.5|31531.5|31517.9|31497.9|31565.4|31545.4|31515.6|31495.6|6384
1594206000000|2020-07-08 11:00:00|31518|31498|31503.9|31483.9|31535.2|31515.2|31486.6|31466.6|6263
1594209600000|2020-07-08 12:00:00|31504.2|31484.2|31526|31506|31563.6|31543.6|31488.3|31468.3|7484
1594213200000|2020-07-08 13:00:00|31525.1|31505.1|31383.4|31363.4|31527.8|31507.8|31373.7|31353.7|8750
1594216800000|2020-07-08 14:00:00|31383.3|31363.3|31347.9|31327.9|31387.7|31367.7|31309.7|31289.7|8849
1594220400000|2020-07-08 15:00:00|31348|31328|31361.9|31341.9|31390.2|31370.2|31341.5|31321.5|8664
1594224000000|2020-07-08 16:00:00|31378.6|31328.6|31335.6|31285.6|31381|31331|31291.3|31248.3|8458
1594227600000|2020-07-08 17:00:00|31335.3|31285.3|31342.2|31292.2|31354.5|31315|31306.4|31269|6289
1594231200000|2020-07-08 18:00:00|31342.7|31292.7|31328.4|31278.4|31346|31306.9|31306.3|31269|5723
1594234800000|2020-07-08 19:00:00|31329.2|31279.2|31329.3|31279.3|31342.4|31307.7|31301.4|31263.6|5989
1594238400000|2020-07-08 20:00:00|31329.2|31279.2|31340.6|31279.6|31357.5|31302|31317.8|31258.1|5404
1594242000000|2020-07-08 21:00:00|31350.8|31281.2|31379.9|31263.6|31423|31309.7|31342.7|31247.8|2624
1594245600000|2020-07-08 22:00:00|31382|31262|31342.6|31283.2|31401.2|31296.7|31327.5|31255|3579
1594249200000|2020-07-08 23:00:00|31396|31278|31336.2|31286.2|31396|31298|31328.9|31260.4|3711
1594252800000|2020-07-09 00:00:00|31342.6|31289.2|31336.8|31286.8|31355|31300.9|31305.5|31255.5|5164
1594256400000|2020-07-09 01:00:00|31337.2|31287.2|31327|31277|31357.5|31307.5|31323.7|31273.7|5743
1594260000000|2020-07-09 02:00:00|31327.2|31277.2|31304.2|31254.2|31336.4|31286.4|31302.5|31252.5|5758
1594263600000|2020-07-09 03:00:00|31304.4|31254.4|31256.1|31206.1|31312.9|31267.4|31245|31195|5443
1594267200000|2020-07-09 04:00:00|31257|31207|31253.1|31203.1|31265|31218.2|31234.9|31184.9|5133
1594270800000|2020-07-09 05:00:00|31252.7|31202.7|31255.3|31205.3|31277.8|31234.2|31236.4|31197.5|5523
1594274400000|2020-07-09 06:00:00|31255.7|31205.7|31283.7|31233.7|31299.8|31263.3|31233.9|31195.6|6578
1594278000000|2020-07-09 07:00:00|31283.2|31233.2|31280.9|31260.9|31354.1|31318.9|31220.6|31188.6|9471
1594281600000|2020-07-09 08:00:00|31280.8|31260.8|31287.3|31267.3|31311.6|31291.6|31236.3|31216.3|8590
1594285200000|2020-07-09 09:00:00|31286.6|31266.6|31277.7|31257.7|31321.9|31301.9|31265.4|31245.4|7477
1594288800000|2020-07-09 10:00:00|31278.3|31258.3|31317.2|31297.2|31331.9|31311.9|31272|31252|6795
1594292400000|2020-07-09 11:00:00|31316.6|31296.6|31242.2|31222.2|31318.6|31298.6|31233|31213|7062
1594296000000|2020-07-09 12:00:00|31241.6|31221.6|31182.4|31162.4|31267.1|31234.3|31111|30991|7896
1594299600000|2020-07-09 13:00:00|31182.5|31162.5|31241.6|31221.6|31268|31239|31168.9|31131.8|8808
1594303200000|2020-07-09 14:00:00|31242.5|31222.5|31311.5|31261.5|31346.9|31311.1|31185|31152.3|10921
1594306800000|2020-07-09 15:00:00|31311.8|31261.8|31315.6|31265.6|31361.9|31324.8|31285|31249.8|10257
1594310400000|2020-07-09 16:00:00|31315.5|31265.5|31326.4|31276.4|31335.8|31285.8|31265.6|31230.2|7469
1594314000000|2020-07-09 17:00:00|31326.3|31276.3|31331.7|31281.7|31340.7|31303.1|31306.8|31271.8|5526
1594317600000|2020-07-09 18:00:00|31331.6|31281.6|31319.1|31269.1|31342.3|31296.7|31305.9|31267.7|6105
1594321200000|2020-07-09 19:00:00|31318.9|31268.9|31339.3|31289.3|31359.8|31309.8|31310.1|31267.1|7194
1594324800000|2020-07-09 20:00:00|31342.5|31292.5|31351.7|31289.5|31365.2|31315.2|31335.4|31270.6|10375
1594328400000|2020-07-09 21:00:00|31351.3|31289.1|31351.3|31239.9|31378.8|31289.1|31334.9|31222.1|2159
1594332000000|2020-07-09 22:00:00|31348.1|31243.8|31337.1|31275.3|31362.4|31279.3|31323|31230.7|4411
1594335600000|2020-07-09 23:00:00|31337.3|31275.2|31338.8|31272.2|31348.2|31282.1|31329.2|31264|4324
1594339200000|2020-07-10 00:00:00|31336.5|31263.8|31369.4|31318.9|31393.3|31330.7|31331.9|31252.4|13865
1594342800000|2020-07-10 01:00:00|31369.8|31319.7|31359.7|31309.7|31383.3|31333.3|31359.1|31307.6|5552
1594346400000|2020-07-10 02:00:00|31358.9|31308.9|31374.9|31324.9|31381.1|31342.8|31344.4|31292.8|4634
1594350000000|2020-07-10 03:00:00|31376.9|31326.9|31381.8|31331.8|31393.5|31349.2|31329.5|31292.8|4515
1594353600000|2020-07-10 04:00:00|31384.1|31334.1|31393.7|31343.7|31403.9|31355.1|31373.9|31330|4482
1594357200000|2020-07-10 05:00:00|31394.1|31344.1|31409.4|31359.4|31426.9|31391.5|31360.5|31308.4|5775
1594360800000|2020-07-10 06:00:00|31408.8|31358.8|31414.9|31394.9|31473.8|31435.9|31390.8|31344|8674
1594364400000|2020-07-10 07:00:00|31415.3|31395.3|31386.1|31366.1|31456.4|31435.4|31372.1|31350.2|8660
1594368000000|2020-07-10 08:00:00|31386.5|31366.5|31349.6|31329.6|31387.3|31367.3|31335.2|31300.8|10762
1594371600000|2020-07-10 09:00:00|31348.9|31328.9|31311.1|31291.1|31356.1|31336.1|31296.8|31273.6|8551
1594375200000|2020-07-10 10:00:00|31310.3|31290.3|31301.6|31281.6|31322.6|31294.8|31290.6|31259.5|6524
1594378800000|2020-07-10 11:00:00|31301.7|31281.7|31335.4|31315.4|31341.5|31319.1|31283.1|31249.4|6065
1594382400000|2020-07-10 12:00:00|31334.9|31314.9|31319.5|31299.5|31384.7|31364.7|31316.5|31296.5|6848
1594386000000|2020-07-10 13:00:00|31320.9|31300.9|31264.9|31244.9|31320.9|31300.9|31238.7|31207.2|9208
1594389600000|2020-07-10 14:00:00|31264.7|31244.7|31183.8|31163.8|31282.6|31262.6|31162.9|31112.9|9312
1594393200000|2020-07-10 15:00:00|31184.8|31164.8|31240.6|31190.6|31268.2|31226.9|31184.6|31150.6|8378
1594396800000|2020-07-10 16:00:00|31240.5|31190.5|31287.8|31237.8|31294.8|31258.3|31231.5|31181.5|6709
1594400400000|2020-07-10 17:00:00|31287.9|31237.9|31276.1|31226.1|31297.7|31254.8|31258.3|31222.2|5519
1594404000000|2020-07-10 18:00:00|31276.3|31226.3|31279.4|31229.4|31291.9|31255.7|31259.6|31209.6|4774
1594407600000|2020-07-10 19:00:00|31279.3|31229.3|31270.3|31220.3|31288.3|31238.3|31259.6|31209.6|7295
1594411200000|2020-07-10 20:00:00|31273|31223|31300|31184.5|31310.5|31250|31256.5|31180.8|6414
1594584000000|2020-07-12 20:00:00|31355.5|31210.5|31344.1|31230|31362.5|31230|31344|31199|50
1594587600000|2020-07-12 21:00:00|31348.5|31203.5|31352.1|31227.1|31366.7|31251|31324.7|31200.5|741
1594591200000|2020-07-12 22:00:00|31354.7|31229.7|31306.5|31182.6|31355.2|31246.5|31289|31166.9|11352
1594594800000|2020-07-12 23:00:00|31306.2|31181.2|31322.8|31202.1|31329.5|31221.9|31292.4|31169.5|11513
1594598400000|2020-07-13 00:00:00|31319.7|31207.5|31225.9|31175.9|31328|31228.4|31223.2|31173.2|8937
1594602000000|2020-07-13 01:00:00|31226.9|31176.9|31209.8|31159.8|31232.4|31182.4|31199.1|31147.9|5837
1594605600000|2020-07-13 02:00:00|31212.2|31162.2|31197.1|31147.1|31217.7|31170.4|31180.2|31135|4863
1594609200000|2020-07-13 03:00:00|31197|31147|31195.6|31145.6|31203.1|31153.1|31180.1|31130.1|5415
1594612800000|2020-07-13 04:00:00|31194.8|31144.8|31198.7|31148.7|31209.7|31159.7|31180.8|31130.8|4388
1594616400000|2020-07-13 05:00:00|31198.9|31148.9|31166.3|31116.3|31204.1|31169.7|31147|31097|4976
1594620000000|2020-07-13 06:00:00|31165.9|31115.9|31156.4|31136.4|31193.4|31155.5|31144.9|31105|5735
1594623600000|2020-07-13 07:00:00|31158|31138|31204.5|31184.5|31224.5|31204.5|31152.4|31132.4|7322
1594627200000|2020-07-13 08:00:00|31204.8|31184.8|31301.2|31281.2|31333.7|31313.7|31203.1|31183.1|6897
1594630800000|2020-07-13 09:00:00|31300.9|31280.9|31267.5|31247.5|31320.7|31300.7|31246|31226|6635
1594634400000|2020-07-13 10:00:00|31267.7|31247.7|31244.3|31224.3|31267.9|31247.9|31226.4|31206.4|6644
1594638000000|2020-07-13 11:00:00|31243.7|31223.7|31217.7|31197.7|31248.4|31228.4|31217.2|31197.2|6943
1594641600000|2020-07-13 12:00:00|31217.3|31197.3|31257.4|31237.4|31269.2|31239.7|31204.8|31179.7|6817
1594645200000|2020-07-13 13:00:00|31258.9|31238.9|31182.8|31162.8|31275|31239.1|31162.1|31128.4|7997
1594648800000|2020-07-13 14:00:00|31182.5|31162.5|31151.3|31131.3|31191.3|31165.2|31122.1|31102.1|8449
1594652400000|2020-07-13 15:00:00|31151.6|31131.6|31177.5|31157.5|31213.6|31179.6|31142|31115.5|7531
1594656000000|2020-07-13 16:00:00|31178.1|31158.1|31195.8|31145.8|31218.4|31174.5|31159.9|31125.4|6780
1594659600000|2020-07-13 17:00:00|31196|31146|31195.4|31145.4|31203|31168.9|31162.7|31125.3|6341
1594663200000|2020-07-13 18:00:00|31195|31145|31275.6|31225.6|31284.6|31234.6|31176.7|31142.5|7209
1594666800000|2020-07-13 19:00:00|31274.8|31224.8|31363.8|31261.6|31520.2|31395.2|31261|31216.4|9022
1594670400000|2020-07-13 20:00:00|31363.5|31262.6|31407.6|31313.6|31426.3|31353.1|31330.9|31257.2|7353
1594674000000|2020-07-13 21:00:00|31410.7|31285.7|31401.1|31276.1|31438.2|31313.2|31379.9|31261.4|2995
1594677600000|2020-07-13 22:00:00|31403.9|31278.9|31406.3|31303.9|31437.7|31321|31370.5|31250.3|12424
1594681200000|2020-07-13 23:00:00|31412|31323|31361.8|31300.3|31417|31323|31357.7|31264.2|11493
1594684800000|2020-07-14 00:00:00|31396.1|31286.6|31363.9|31304.3|31418.2|31325|31337.6|31269.5|11967
1594688400000|2020-07-14 01:00:00|31364.8|31304|31361|31309.1|31406.7|31344|31344.7|31274.3|12820
1594692000000|2020-07-14 02:00:00|31363.1|31303|31389.1|31328.5|31436.5|31359.6|31341.8|31278.2|12000
1594695600000|2020-07-14 03:00:00|31391.7|31325.3|31375.7|31319.7|31400|31347.4|31363.3|31303.2|10376
1594699200000|2020-07-14 04:00:00|31376.8|31319.8|31377.6|31327.6|31392.5|31342.5|31365.4|31305|6152
1594702800000|2020-07-14 05:00:00|31378.1|31328.1|31358.2|31308.2|31379.1|31329.1|31338.2|31288.2|5948
1594706400000|2020-07-14 06:00:00|31360.4|31310.4|31307.3|31287.3|31363.5|31313.5|31289.6|31245.6|7068
1594710000000|2020-07-14 07:00:00|31308.1|31288.1|31333.6|31313.6|31361.3|31326.6|31297.6|31263.1|8709
1594713600000|2020-07-14 08:00:00|31333.5|31313.5|31297.5|31277.5|31349.7|31319.3|31275.4|31242.7|7901
1594717200000|2020-07-14 09:00:00|31296.8|31276.8|31285.2|31265.2|31338.8|31306.8|31266|31246|7911
1594720800000|2020-07-14 10:00:00|31286.8|31266.8|31258.2|31238.2|31309.2|31289.2|31246.2|31226.2|7027
1594724400000|2020-07-14 11:00:00|31257.3|31237.3|31266.8|31246.8|31292.3|31272.3|31236.6|31216.6|7707
1594728000000|2020-07-14 12:00:00|31263.4|31243.4|31253.1|31233.1|31291|31271|31231.8|31209.4|8764
1594731600000|2020-07-14 13:00:00|31253.6|31233.6|31222.6|31202.6|31312.6|31292.6|31213.2|31193.2|9862
1594735200000|2020-07-14 14:00:00|31223|31203|31203.9|31183.9|31248|31228|31182.7|31162.7|10218
1594738800000|2020-07-14 15:00:00|31203.6|31183.6|31173.8|31153.8|31229.4|31209.4|31167.4|31147.4|9189
1594742400000|2020-07-14 16:00:00|31174.8|31154.8|31170.7|31150.7|31192.1|31167|31162.6|31136|6407
1594746000000|2020-07-14 17:00:00|31170.6|31150.6|31169.6|31149.6|31187.5|31163.8|31158.7|31131.1|6453
1594749600000|2020-07-14 18:00:00|31168.8|31148.8|31192.3|31172.3|31207.4|31173.2|31157.2|31124|6603
1594753200000|2020-07-14 19:00:00|31207.2|31157.2|31220.4|31170.4|31235.8|31200|31188.3|31090.4|7481
1594756800000|2020-07-14 20:00:00|31221.1|31171.1|31191|31137.3|31223.9|31183.2|31178.6|31126.5|5765
1594760400000|2020-07-14 21:00:00|31209.1|31132.5|31196.1|31113.3|31234|31157.7|31176.9|31051.9|3400
1594764000000|2020-07-14 22:00:00|31193.7|31124.9|31186.5|31084.5|31226.8|31126.9|31122.5|30997.5|4565
1594767600000|2020-07-14 23:00:00|31183.7|31060.6|31159.1|31098|31196.3|31123.1|31114|30989|4630
1594771200000|2020-07-15 00:00:00|31130.2|31005.2|31159.2|31109.2|31176.4|31116.5|31126.8|31005.2|12946
1594774800000|2020-07-15 01:00:00|31159.1|31109.1|31161.8|31100.8|31174.1|31119.9|31133.7|31073.4|11648
1594778400000|2020-07-15 02:00:00|31162|31099.9|31180.6|31130.6|31195.1|31137.6|31152.3|31076.5|5942
1594782000000|2020-07-15 03:00:00|31181.5|31131.5|31187.1|31137.1|31207.5|31151.2|31169|31112.7|8806
1594785600000|2020-07-15 04:00:00|31187.2|31137.2|31189.7|31139.7|31196.3|31156.2|31170.1|31120.1|5082
1594789200000|2020-07-15 05:00:00|31190.9|31140.9|31176.4|31126.4|31203.6|31153.6|31158.8|31124.9|5333
1594792800000|2020-07-15 06:00:00|31176.3|31126.3|31095.6|31075.6|31181.9|31146.3|31073.3|31042.2|6417
1594796400000|2020-07-15 07:00:00|31094.3|31074.3|31005|30985|31138|31118|30981.2|30961.2|8808
1594800000000|2020-07-15 08:00:00|31004.7|30984.7|30949.3|30929.3|31004.7|30984.7|30911.5|30891.5|8218
1594803600000|2020-07-15 09:00:00|30949.9|30929.9|30968.6|30948.6|30983|30963|30948.8|30928.8|7049
1594807200000|2020-07-15 10:00:00|30968.7|30948.7|30883|30863|30969.4|30949.4|30861.5|30841.5|6995
1594810800000|2020-07-15 11:00:00|30882.4|30862.4|30891.7|30871.7|30903.7|30883.7|30871.5|30851.5|6843
1594814400000|2020-07-15 12:00:00|30891|30871|30906.9|30886.9|30907.8|30887.8|30868.8|30848.8|6515
1594818000000|2020-07-15 13:00:00|30906.8|30886.8|30977.2|30957.2|30981.7|30961.7|30879.6|30859.6|8567
1594821600000|2020-07-15 14:00:00|30976.7|30956.7|30989.9|30969.9|31046.5|31026.5|30960.5|30940.5|9909
1594825200000|2020-07-15 15:00:00|30989.7|30969.7|31039.1|31019.1|31039.3|31019.3|30975.4|30955.4|8308
1594828800000|2020-07-15 16:00:00|31040.1|31020.1|31018.1|30998.1|31060.8|31040.8|31009.5|30984.9|6863
1594832400000|2020-07-15 17:00:00|31018.2|30998.2|31014.9|30994.9|31027.1|31007.1|31000.9|30980.9|6306
1594836000000|2020-07-15 18:00:00|31015.4|30995.4|31015.5|30995.5|31034.6|31004.7|31005.2|30980.1|5865
1594839600000|2020-07-15 19:00:00|31016.7|30996.7|31014.6|30964.6|31040.7|31011.6|30992.7|30957.1|7833
1594843200000|2020-07-15 20:00:00|31015.2|30965.2|31007.5|30950.9|31054.3|30983.1|30972.4|30915.5|6739
1594846800000|2020-07-15 21:00:00|31026|30947.3|31062.2|30955.6|31075.3|30971.5|30991.3|30866.3|2099
1594850400000|2020-07-15 22:00:00|31060.5|30955.1|31048.4|30943.3|31078.1|30965|31023|30925.8|4684
1594854000000|2020-07-15 23:00:00|31050|30949|31031.1|30933.6|31064.5|30958.5|31011|30922.4|6128
1594857600000|2020-07-16 00:00:00|31059.4|30938.3|31015.9|30947.1|31080.8|30969.8|30989.1|30923.8|12756
1594861200000|2020-07-16 01:00:00|31015.4|30945.5|31014.6|30948.6|31045.4|30968.9|30998.4|30932.3|13609
1594864800000|2020-07-16 02:00:00|31012.9|30948.1|31065.1|31004.6|31082.3|31011.2|31002.3|30928.8|13753
1594868400000|2020-07-16 03:00:00|31066.7|31003.4|31049.3|30999.3|31090.1|31017.4|31044.5|30974.6|13512
1594872000000|2020-07-16 04:00:00|31049.5|30998.8|31055.9|31004.5|31075|31009.7|31026.9|30989.2|7124
1594875600000|2020-07-16 05:00:00|31056.7|31004.4|31058.3|31008.3|31075.8|31025.8|31046.3|30996.3|5662
1594879200000|2020-07-16 06:00:00|31058.1|31008.1|31049.3|31029.3|31110|31072.9|31024.8|30988.9|7235
1594882800000|2020-07-16 07:00:00|31048.9|31028.9|31018|30998|31060.1|31040.1|31008.8|30988.8|9969
1594886400000|2020-07-16 08:00:00|31018.5|30998.5|31098.8|31078.8|31119.1|31099.1|31000.2|30980.2|8333
1594890000000|2020-07-16 09:00:00|31093.4|31073.4|31124.7|31104.7|31125.1|31105.1|31064.6|31044.6|6452
1594893600000|2020-07-16 10:00:00|31124.6|31104.6|31086.3|31066.3|31137.2|31117.2|31085.1|31065.1|6052
1594897200000|2020-07-16 11:00:00|31085.9|31065.9|31040.5|31020.5|31117.7|31069|31026.6|31006.6|7637
1594900800000|2020-07-16 12:00:00|31040.2|31020.2|31025.5|31005.5|31048.7|31028.7|30968.4|30948.4|9110
1594904400000|2020-07-16 13:00:00|31025.9|31005.9|30914.7|30894.7|31050.7|31030.7|30897.5|30877.5|9613
1594908000000|2020-07-16 14:00:00|30911|30891|30927.2|30907.2|30942|30922|30875.9|30855.9|8944
1594911600000|2020-07-16 15:00:00|30926.1|30906.1|30910.2|30890.2|30953.6|30933.6|30903.3|30883.3|7153
1594915200000|2020-07-16 16:00:00|30910.1|30890.1|30985.5|30965.5|31004.4|30968.4|30907.7|30887.7|6808
1594918800000|2020-07-16 17:00:00|30985.6|30965.6|31071.4|31051.4|31096.7|31061.3|30982.4|30962.4|7298
1594922400000|2020-07-16 18:00:00|31072.4|31052.4|31084.2|31064.2|31105|31074.9|31065|31032.4|6649
1594926000000|2020-07-16 19:00:00|31085.1|31065.1|31093.4|31073.4|31127.6|31107.6|31081.2|31057.7|6115
1594929600000|2020-07-16 20:00:00|31095.3|31075.3|31093.5|31030.7|31136.1|31085.4|31087.6|31029.9|4221
1594933200000|2020-07-16 21:00:00|31093.3|31028.1|31150.5|31084.3|31213.8|31090.1|31073.9|31004.6|2876
1594936800000|2020-07-16 22:00:00|31153.7|31084|31152.5|31081.1|31200|31102.7|31141.1|31057.2|5944
1594940400000|2020-07-16 23:00:00|31165|31089|31116.8|31066.8|31165|31089|31112.4|31056|4045
1594944000000|2020-07-17 00:00:00|31132.3|31067.1|31119.1|31069.1|31144.8|31084.2|31096.8|31045.9|8114
1594947600000|2020-07-17 01:00:00|31118.1|31068.1|31130.9|31080.9|31145.8|31095.8|31115.7|31065.7|6121
1594951200000|2020-07-17 02:00:00|31131.4|31081.4|31117.5|31067.5|31142.7|31085.3|31108.3|31057.1|4799
1594954800000|2020-07-17 03:00:00|31117.6|31067.6|31097.5|31047.5|31124|31078.7|31094.1|31044.1|3952
1594958400000|2020-07-17 04:00:00|31101|31051|31109.8|31059.8|31115.4|31074|31091.9|31043.1|3708
1594962000000|2020-07-17 05:00:00|31109.5|31059.5|31134.6|31084.6|31140.7|31090.7|31095|31057.6|4592
1594965600000|2020-07-17 06:00:00|31133.3|31083.3|31098.3|31078.3|31139.1|31103.2|31072.8|31028.3|6675
1594969200000|2020-07-17 07:00:00|31098.5|31078.5|31087.2|31067.2|31123.4|31103.4|31073.6|31053.6|7303
1594972800000|2020-07-17 08:00:00|31086.4|31066.4|31006|30986|31098.7|31078.7|31004.2|30984.2|7170
1594976400000|2020-07-17 09:00:00|31005.4|30985.4|31014.1|30994.1|31035.6|31015.6|30990.1|30970.1|7244
1594980000000|2020-07-17 10:00:00|31013.4|30993.4|30966.4|30946.4|31030.8|31010.8|30964.4|30944.4|6573
1594983600000|2020-07-17 11:00:00|30966.3|30946.3|30981.7|30961.7|30987.3|30967.3|30949.1|30929.1|6034
1594987200000|2020-07-17 12:00:00|30982.7|30962.7|30977|30957|30992.5|30969|30950.2|30930.2|6448
1594990800000|2020-07-17 13:00:00|30977.3|30957.3|30956.9|30906.9|30999.2|30967.7|30932.9|30899.5|8083
1594994400000|2020-07-17 14:00:00|30956.5|30906.5|30932.8|30912.8|30959.2|30925.3|30890.8|30854.7|8338
1594998000000|2020-07-17 15:00:00|30932.7|30912.7|30895|30875|30982.9|30960.2|30891.4|30856.3|7177
1595001600000|2020-07-17 16:00:00|30894|30874|30913|30863|30928.2|30894.1|30881.8|30845.1|5649
1595005200000|2020-07-17 17:00:00|30913.1|30863.1|30909|30859|30915|30879.9|30883.3|30846.3|4638
1595008800000|2020-07-17 18:00:00|30908.5|30858.5|30909.5|30859.5|30916.1|30881.4|30877.7|30842.2|4535
1595012400000|2020-07-17 19:00:00|30909.9|30859.9|30902.2|30852.2|30919|30879.9|30883.2|30844.7|5409
1595016000000|2020-07-17 20:00:00|30902.3|30852.3|30962.2|30841.9|30974.4|30890.1|30891.5|30837.5|4596
1595188800000|2020-07-19 20:00:00|30993|30880|30997.5|30872.5|31018|30920.5|30936.5|30850.6|259
1595192400000|2020-07-19 21:00:00|30998|30873|30956|30881.1|31032.5|30921|30921.5|30813|2313
1595196000000|2020-07-19 22:00:00|30955.7|30882.7|30909.1|30856.2|30976.2|30892.5|30885.3|30794.8|4930
1595199600000|2020-07-19 23:00:00|30914|30843|30889.7|30839.7|30919.6|30861.4|30880.3|30823.6|3937
1595203200000|2020-07-20 00:00:00|30890.1|30840.1|30943.3|30893.3|30955.5|30905.5|30889.9|30839.9|5249
1595206800000|2020-07-20 01:00:00|30943.2|30893.2|30964|30914|30971.3|30921.3|30935.5|30885.1|6306
1595210400000|2020-07-20 02:00:00|30964.1|30914.1|30965.7|30915.7|30972|30922|30941.7|30886.4|4859
1595214000000|2020-07-20 03:00:00|30965.2|30915.2|30957.9|30907.9|30973.6|30938.2|30935.5|30885.5|4483
1595217600000|2020-07-20 04:00:00|30958|30908|30897.4|30847.4|30965.9|30915.9|30897.3|30847.3|4796
1595221200000|2020-07-20 05:00:00|30894.8|30844.8|30873.7|30823.7|30911|30863.7|30861.2|30813.4|6585
1595224800000|2020-07-20 06:00:00|30874.7|30824.7|30824.3|30774.3|30907.5|30871.8|30779.6|30729.6|8208
1595228400000|2020-07-20 07:00:00|30824.4|30774.4|30815.5|30795.5|30899.6|30865.9|30806.8|30773.4|10025
1595232000000|2020-07-20 08:00:00|30815.6|30795.6|30755.3|30735.3|30850.9|30819|30701.8|30664.6|9330
1595235600000|2020-07-20 09:00:00|30755.4|30735.4|30781.8|30761.8|30809.8|30774.5|30746.7|30724.5|7619
1595239200000|2020-07-20 10:00:00|30783|30763|30790.6|30770.6|30818.4|30788.5|30766.4|30734.9|6854
1595242800000|2020-07-20 11:00:00|30789.5|30769.5|30800.7|30780.7|30816.2|30789.2|30759.5|30726.1|7779
1595246400000|2020-07-20 12:00:00|30801.1|30781.1|30908.6|30888.6|30937|30901.9|30788.6|30756.7|8383
1595250000000|2020-07-20 13:00:00|30908.7|30888.7|30897.7|30877.7|30973.7|30949.7|30881.6|30848.3|8962
1595253600000|2020-07-20 14:00:00|30900|30880|30839.3|30819.3|30937.5|30905|30819.1|30799.1|8273
1595257200000|2020-07-20 15:00:00|30839.6|30819.6|30801|30781|30850|30823.3|30798.3|30762.9|8201
1595260800000|2020-07-20 16:00:00|30801.3|30781.3|30831.7|30781.7|30848.8|30801.5|30792.9|30753.2|5324
1595264400000|2020-07-20 17:00:00|30831.8|30781.8|30839.3|30789.3|30844.1|30794.1|30813.9|30763.9|5836
1595268000000|2020-07-20 18:00:00|30838.9|30788.9|30816.3|30766.3|30843.1|30793.1|30809.5|30759.5|4607
1595271600000|2020-07-20 19:00:00|30816.2|30766.2|30810.8|30760.8|30824.6|30774.6|30787.4|30737.4|5329
1595275200000|2020-07-20 20:00:00|30811.9|30760.9|30809.5|30759.5|30827.3|30768|30787.7|30730.9|4867
1595278800000|2020-07-20 21:00:00|30844.9|30755.6|30854|30738.4|30867.1|30764|30825.8|30716.8|2331
1595282400000|2020-07-20 22:00:00|30849.7|30732.2|30831.4|30741.5|30852.9|30753.3|30814.5|30720.9|3424
1595286000000|2020-07-20 23:00:00|30826.6|30743.6|30771.5|30721.5|30843.1|30750|30764.6|30688.6|5074
1595289600000|2020-07-21 00:00:00|30770.6|30720.6|30775.5|30721.1|30790.2|30730.7|30746.1|30696.1|6694
1595293200000|2020-07-21 01:00:00|30777.5|30721.8|30763.8|30713.8|30792.5|30731.2|30751.4|30696.4|7620
1595296800000|2020-07-21 02:00:00|30763.6|30713.6|30761.1|30711.1|30774.7|30722.3|30748.6|30696.1|6171
1595300400000|2020-07-21 03:00:00|30763.2|30713.2|30785.4|30735.4|30816.3|30756.7|30737|30678.4|8896
1595304000000|2020-07-21 04:00:00|30785.2|30735.2|30826.7|30776.7|30846.6|30796.6|30779.6|30729.6|6065
1595307600000|2020-07-21 05:00:00|30826.2|30776.2|30786.3|30736.3|30834.2|30784.2|30785.5|30735.5|5488
1595311200000|2020-07-21 06:00:00|30785.2|30735.2|30752.3|30732.3|30789.1|30755|30733.5|30707.7|7271
1595314800000|2020-07-21 07:00:00|30751.3|30731.3|30769.3|30749.3|30790.3|30770.3|30640.8|30620.8|9081
1595318400000|2020-07-21 08:00:00|30767.9|30747.9|30740.5|30720.5|30790|30770|30733.5|30713.5|7738
1595322000000|2020-07-21 09:00:00|30741.5|30721.5|30696.3|30676.3|30769.5|30749.5|30691.5|30671.5|6751
1595325600000|2020-07-21 10:00:00|30696.2|30676.2|30715.1|30695.1|30721.2|30701.2|30655.7|30635.7|6752
1595329200000|2020-07-21 11:00:00|30714.7|30694.7|30716.2|30609.5|30742.1|30722.1|30659.5|30607|7041
1595332800000|2020-07-21 12:00:00|30715.9|30612.4|30740.4|30720.4|30740.4|30720.4|30620.6|30600.6|7629
1595336400000|2020-07-21 13:00:00|30740.3|30720.3|30609.8|30589.8|30768.4|30748.4|30593.3|30573.3|8653
1595340000000|2020-07-21 14:00:00|30609.7|30589.7|30526.5|30506.5|30624|30604|30519.8|30499.8|9093
1595343600000|2020-07-21 15:00:00|30525.7|30505.7|30491|30441|30533.2|30513.2|30462.5|30430.2|7549
1595347200000|2020-07-21 16:00:00|30490.6|30440.6|30420.7|30370.7|30498.1|30459.5|30412.1|30362.1|8070
1595350800000|2020-07-21 17:00:00|30420.6|30370.6|30367.5|30317.5|30429|30387.7|30341.5|30300.1|6446
1595354400000|2020-07-21 18:00:00|30367.3|30317.3|30358.3|30338.3|30383.2|30350.2|30336.6|30298.7|5677
1595358000000|2020-07-21 19:00:00|30358.7|30338.7|30387.9|30337.9|30407|30362.6|30352.3|30312.3|6958
1595361600000|2020-07-21 20:00:00|30387.8|30337.8|30385.4|30331.3|30401.8|30363.3|30360.9|30308.7|4487
1595365200000|2020-07-21 21:00:00|30393.6|30332.9|30471.1|30351.1|30489.3|30369.3|30393.6|30315.2|3155
1595368800000|2020-07-21 22:00:00|30478.5|30358.5|30440.6|30323.1|30478.5|30358.5|30430.2|30310.2|5676
1595372400000|2020-07-21 23:00:00|30444|30324|30431.6|30311.6|30458.4|30360.5|30418.8|30298.8|6780
1595376000000|2020-07-22 00:00:00|30449.6|30329.6|30362.1|30302.6|30491.9|30371.9|30351.9|30279.4|10383
1595379600000|2020-07-22 01:00:00|30362.5|30302.9|30336.7|30279|30371.9|30314.3|30331.9|30274.4|8030
1595383200000|2020-07-22 02:00:00|30336.6|30280.5|30324.1|30274.1|30389.4|30307.3|30318.8|30268.4|6368
1595386800000|2020-07-22 03:00:00|30324.4|30274.4|30332.9|30282.9|30342.6|30292.6|30315.1|30265.1|4682
1595390400000|2020-07-22 04:00:00|30336.5|30286.5|30347|30297|30357.8|30307.8|30329|30279|5631
1595394000000|2020-07-22 05:00:00|30346.8|30296.8|30363.5|30313.5|30393.5|30343.5|30342.1|30292.1|8290
1595397600000|2020-07-22 06:00:00|30365.6|30315.6|30370.2|30350.2|30425.3|30384|30350.2|30300.2|8247
1595401200000|2020-07-22 07:00:00|30370.8|30350.8|30467.1|30447.1|30507.1|30468.5|30312.1|30283.2|10261
1595404800000|2020-07-22 08:00:00|30468.6|30448.6|30405.7|30385.7|30477.1|30452|30398.3|30367.1|9298
1595408400000|2020-07-22 09:00:00|30405.8|30385.8|30344.8|30324.8|30436.1|30400.7|30327.3|30295.3|8120
1595412000000|2020-07-22 10:00:00|30344.7|30324.7|30226.9|30206.9|30362.9|30331.8|30212.7|30187.8|8446
1595415600000|2020-07-22 11:00:00|30226.5|30206.5|30183|30163|30263.5|30240.1|30166.4|30146.4|7866
1595419200000|2020-07-22 12:00:00|30183.8|30163.8|30024.6|30004.6|30209.5|30178|30017.5|29984.2|8751
1595422800000|2020-07-22 13:00:00|30024.3|30004.3|30094.1|30074.1|30160|30138.2|30022.2|30002.2|9764
1595426400000|2020-07-22 14:00:00|30093|30073|30031.2|30011.2|30151.7|30121|30027.7|30007.7|9453
1595430000000|2020-07-22 15:00:00|30031.3|30011.3|30064.5|30044.5|30132.4|30100.9|30031.3|29997.4|9990
1595433600000|2020-07-22 16:00:00|30062.9|30042.9|30098.8|30048.8|30109.6|30071.7|30050.3|30009.3|7877
1595437200000|2020-07-22 17:00:00|30099|30049|30149.7|30099.7|30162.9|30121.1|30074.4|30039|8195
1595440800000|2020-07-22 18:00:00|30150.2|30100.2|30139.8|30089.8|30169.5|30128.9|30130.9|30086.1|6659
1595444400000|2020-07-22 19:00:00|30138.7|30088.7|30098.5|30048.5|30155|30112.7|30069.4|30041.3|7257
1595448000000|2020-07-22 20:00:00|30100.8|30050.8|30147.9|30050.2|30149.7|30080.5|30080.6|30028.1|4895
1595451600000|2020-07-22 21:00:00|30138.7|30042.2|30170|30050|30204.9|30084.9|30099.6|30010.5|3102
1595455200000|2020-07-22 22:00:00|30168.8|30048.8|30107.3|30052.9|30180.2|30064.9|30083.3|29963.3|3961
1595458800000|2020-07-22 23:00:00|30110.2|30060.2|30115.5|30065.5|30146|30086.3|30092.2|29978.4|4878
1595462400000|2020-07-23 00:00:00|30115.6|30065.6|30109.7|30059.7|30119|30069|30084.3|30027.2|5050
1595466000000|2020-07-23 01:00:00|30106.3|30056.3|30091.7|30041.7|30118.1|30068.1|30081.9|30030.2|6979
1595469600000|2020-07-23 02:00:00|30091.8|30041.8|30108.8|30058.8|30114.6|30064.6|30083.7|30033.7|4921
1595473200000|2020-07-23 03:00:00|30110|30060|30085.3|30035.3|30113.5|30063.5|30080.3|30030.3|4475
1595476800000|2020-07-23 04:00:00|30083.1|30033.1|30079.2|30029.2|30089.8|30039.8|30065.4|30015.4|4392
1595480400000|2020-07-23 05:00:00|30078.4|30028.4|30040.4|29990.4|30082.4|30036.4|30032.9|29982.9|5310
1595484000000|2020-07-23 06:00:00|30041.2|29991.2|29990.3|29970.3|30048.3|30007|29958.3|29918.8|7454
1595487600000|2020-07-23 07:00:00|29990.8|29970.8|29998.2|29978.2|30057.5|30037.5|29968.8|29948.8|8069
1595491200000|2020-07-23 08:00:00|29997|29977|29927.5|29907.5|30001|29981|29922.1|29902.1|7394
1595494800000|2020-07-23 09:00:00|29928.4|29908.4|29964.1|29944.1|29978.3|29958.3|29873.1|29853.1|8041
1595498400000|2020-07-23 10:00:00|29962.5|29942.5|29974.1|29954.1|29998.7|29978.7|29946.3|29926.3|8336
1595502000000|2020-07-23 11:00:00|29974.5|29954.5|30013.2|29993.2|30030.6|30010.6|29973.6|29953.6|8532
1595505600000|2020-07-23 12:00:00|30013.5|29993.5|30122.6|30102.6|30123.6|30103.6|30007.8|29987.8|8541
1595509200000|2020-07-23 13:00:00|30122.8|30102.8|29943|29923|30127|30107|29939.9|29919.9|8819
1595512800000|2020-07-23 14:00:00|29942.8|29922.8|29904.1|29884.1|29974.2|29954.2|29873.1|29853.1|9139
1595516400000|2020-07-23 15:00:00|29903.8|29883.8|29842.5|29822.5|29950.1|29930.1|29829.8|29809.8|9517
1595520000000|2020-07-23 16:00:00|29842.2|29822.2|29852.7|29832.7|29876.4|29856.4|29839|29819|7246
1595523600000|2020-07-23 17:00:00|29852.8|29832.8|29859.5|29839.5|29870.9|29850.9|29811.9|29791.9|7131
1595527200000|2020-07-23 18:00:00|29858.9|29838.9|29869.8|29849.8|29905.5|29885.5|29856.5|29836.5|8575
1595530800000|2020-07-23 19:00:00|29869.2|29849.2|29928.7|29878.7|29951.2|29906.1|29866.5|29846.5|9295
1595534400000|2020-07-23 20:00:00|29929.9|29879.9|29912.7|29858.1|29939.9|29894.2|29890.5|29845.7|8012
1595538000000|2020-07-23 21:00:00|29909.6|29859.6|29947.8|29848.9|30006.7|29896.3|29904|29817.8|2872
1595541600000|2020-07-23 22:00:00|29948.8|29848.2|29895.7|29838.6|29983.9|29883.9|29890.7|29810.1|4088
1595545200000|2020-07-23 23:00:00|29893.9|29836.1|29907.4|29854.8|29918.9|29858.1|29886|29810.1|5491
1595548800000|2020-07-24 00:00:00|29916.1|29854.7|29866.6|29816.6|29930.5|29892|29840.9|29806.8|6711
1595552400000|2020-07-24 01:00:00|29864.7|29814.7|29870.9|29820.9|29897.4|29847.4|29843.3|29808|5836
1595556000000|2020-07-24 02:00:00|29871.3|29820.6|29849.7|29829.7|29883.5|29849.2|29846.5|29812.6|4887
1595559600000|2020-07-24 03:00:00|29849.1|29829.1|29865.4|29815.4|29903.2|29865.4|29840.5|29805.4|5570
1595563200000|2020-07-24 04:00:00|29867.9|29817.9|29917.4|29867.4|29941.1|29904.2|29861.1|29811.1|6019
1595566800000|2020-07-24 05:00:00|29917.3|29867.3|29924.2|29904.2|29963.2|29928.5|29915.2|29865.2|9392
1595570400000|2020-07-24 06:00:00|29925.1|29905.1|29872.6|29852.6|29941.8|29911.4|29856.6|29836.6|7603
1595574000000|2020-07-24 07:00:00|29874.6|29854.6|29977.9|29927.9|30042|30017.3|29874.4|29854.4|10529
1595577600000|2020-07-24 08:00:00|29962.8|29942.8|29963|29943|30015.8|29995.8|29931.5|29911.5|9494
1595581200000|2020-07-24 09:00:00|29962.9|29942.9|29917.7|29897.7|29997.3|29977.3|29905.7|29885.7|7833
1595584800000|2020-07-24 10:00:00|29918.6|29898.6|29965.2|29945.2|29976.3|29956.3|29894.7|29874.7|7791
1595588400000|2020-07-24 11:00:00|29965|29945|29934.9|29914.9|29965|29945|29933.3|29913.3|8121
1595592000000|2020-07-24 12:00:00|29935.1|29915.1|29814.9|29794.9|29935.1|29915.1|29813.3|29793.3|8176
1595595600000|2020-07-24 13:00:00|29815.3|29795.3|29864|29844|29901.7|29871.8|29799|29777.8|9758
1595599200000|2020-07-24 14:00:00|29864.4|29844.4|29809.6|29789.6|29871.4|29851.4|29727.3|29707.3|10114
1595602800000|2020-07-24 15:00:00|29809.4|29789.4|29793|29773|29834.3|29802.8|29757.3|29737.3|8774
1595606400000|2020-07-24 16:00:00|29793.2|29773.2|29801.1|29751.1|29819|29792.6|29785|29741.9|7183
1595610000000|2020-07-24 17:00:00|29800.7|29750.7|29750.3|29730.3|29807.9|29773.7|29749|29716.4|6472
1595613600000|2020-07-24 18:00:00|29751.1|29731.1|29754.2|29734.2|29772.4|29737.2|29717.5|29690.7|7483
1595617200000|2020-07-24 19:00:00|29754.4|29734.4|29738.5|29688.5|29775.1|29739.3|29719.5|29687.8|6913
1595620800000|2020-07-24 20:00:00|29740.3|29690.3|29741.1|29621.1|29756.3|29712.2|29664.9|29610.3|4693
1595793600000|2020-07-26 20:00:00|29773.4|29647.8|29794.2|29656.5|29828.3|29701.3|29773.4|29634.5|599
1595797200000|2020-07-26 21:00:00|29789.8|29655.1|29787.2|29651.3|29802.3|29709.1|29753|29637.5|1745
1595800800000|2020-07-26 22:00:00|29789.3|29656.3|29754.9|29674.9|29812.2|29709.9|29745.6|29630.1|7815
1595804400000|2020-07-26 23:00:00|29754.2|29676.2|29748.9|29678.4|29779|29707.7|29720.8|29653.6|10661
1595808000000|2020-07-27 00:00:00|29750|29677.1|29612.9|29562.9|29755.1|29694.1|29584.7|29534.7|8720
1595811600000|2020-07-27 01:00:00|29613|29563|29598.7|29548.7|29620.4|29570.4|29584.2|29534.2|10602
1595815200000|2020-07-27 02:00:00|29598.9|29548.9|29541.5|29491.5|29673.3|29559.1|29532.9|29482.9|8812
1595818800000|2020-07-27 03:00:00|29541.3|29491.3|29512.3|29462.3|29550.9|29510.9|29485.2|29442.5|6585
1595822400000|2020-07-27 04:00:00|29515.4|29465.4|29535.6|29485.6|29640.9|29520.9|29499.7|29452.9|9358
1595826000000|2020-07-27 05:00:00|29535.9|29485.9|29557.1|29507.1|29650.1|29533.5|29522.4|29452|8779
1595829600000|2020-07-27 06:00:00|29555.9|29505.9|29497.6|29477.6|29556.9|29518|29483.4|29463.4|7198
1595833200000|2020-07-27 07:00:00|29497.2|29477.2|29569.5|29519.5|29569.5|29541.6|29456.1|29436.1|8809
1595836800000|2020-07-27 08:00:00|29569.1|29519.1|29577.9|29557.9|29587|29567|29524.5|29504.5|8258
1595840400000|2020-07-27 09:00:00|29577.2|29557.2|29549.7|29529.7|29622.1|29602.1|29546.1|29526.1|7292
1595844000000|2020-07-27 10:00:00|29549.4|29529.4|29518.5|29498.5|29550.6|29530.6|29493.7|29473.7|7320
1595847600000|2020-07-27 11:00:00|29517.7|29497.7|29463.8|29443.8|29537.8|29517.8|29458.7|29438.7|7524
1595851200000|2020-07-27 12:00:00|29464.9|29444.9|29484.5|29464.5|29497.7|29474.8|29414.5|29394.5|8839
1595854800000|2020-07-27 13:00:00|29484.4|29464.4|29394.4|29374.4|29521.9|29501.9|29386.7|29366.7|8343
1595858400000|2020-07-27 14:00:00|29394.8|29374.8|29327.1|29307.1|29416.1|29396.1|29324.5|29304.5|9324
1595862000000|2020-07-27 15:00:00|29327.5|29307.5|29423.8|29403.8|29427.3|29407.3|29290.2|29270.2|8532
1595865600000|2020-07-27 16:00:00|29423.7|29403.7|29464.3|29444.3|29510.6|29459.6|29423.3|29387.3|7505
1595869200000|2020-07-27 17:00:00|29465.4|29445.4|29444.3|29424.3|29465.5|29445.5|29432.6|29412.6|6043
1595872800000|2020-07-27 18:00:00|29445.1|29425.1|29458.5|29408.5|29459.4|29425.1|29405.6|29385.6|5401
1595876400000|2020-07-27 19:00:00|29458.6|29408.6|29495.7|29445.7|29515.2|29465.2|29442.9|29404.9|5797
1595880000000|2020-07-27 20:00:00|29497.2|29447.2|29487.3|29420.9|29513.3|29458.5|29477|29404.4|6626
1595883600000|2020-07-27 21:00:00|29488.3|29416.9|29505.5|29406.9|29545.3|29438.7|29482.9|29382|2908
1595887200000|2020-07-27 22:00:00|29508.4|29411.8|29456.8|29382.3|29515|29417.7|29452.3|29368.6|5970
1595890800000|2020-07-27 23:00:00|29450|29392|29463.3|29375.9|29497.2|29429.3|29439.1|29373|6945
1595894400000|2020-07-28 00:00:00|29472|29375.7|29457|29389.7|29489.8|29409|29428.3|29363.4|7531
1595898000000|2020-07-28 01:00:00|29458.6|29393.1|29461.9|29407.4|29479|29421.2|29422.8|29361.6|7934
1595901600000|2020-07-28 02:00:00|29466|29408.6|29503.3|29446.4|29507.2|29450.4|29449.9|29394.3|7124
1595905200000|2020-07-28 03:00:00|29503.4|29447|29580.7|29520.4|29601|29531.6|29493.9|29435.5|9333
1595908800000|2020-07-28 04:00:00|29578.1|29519.5|29551.4|29500.9|29596.5|29543.6|29540.3|29487|7011
1595912400000|2020-07-28 05:00:00|29551.3|29500.8|29535.3|29485.3|29584.3|29534.3|29526.9|29476.9|6473
1595916000000|2020-07-28 06:00:00|29534.9|29484.9|29540.1|29520.1|29558.4|29528.1|29469.6|29419.6|9325
1595919600000|2020-07-28 07:00:00|29539.9|29519.9|29591|29571|29598|29578|29511.4|29491.4|9156
1595923200000|2020-07-28 08:00:00|29590.7|29570.7|29540.3|29520.3|29619.2|29599.2|29534.8|29514.8|8021
1595926800000|2020-07-28 09:00:00|29540.5|29520.5|29515.6|29495.6|29570|29550|29474.2|29454.2|7771
1595930400000|2020-07-28 10:00:00|29515.7|29495.7|29502.1|29482.1|29537|29503.9|29478.1|29458.1|7946
1595934000000|2020-07-28 11:00:00|29501.9|29481.9|29624.6|29604.6|29632.1|29612.1|29484.6|29464.6|8507
1595937600000|2020-07-28 12:00:00|29624.2|29604.2|29560.3|29540.3|29640.8|29620.8|29502.8|29482.8|9085
1595941200000|2020-07-28 13:00:00|29560.4|29540.4|29564.4|29514.4|29610.9|29572.1|29525.1|29498.4|9901
1595944800000|2020-07-28 14:00:00|29565|29515|29607.6|29587.6|29636.8|29602.6|29499.2|29474.7|10646
1595948400000|2020-07-28 15:00:00|29607.2|29587.2|29577.5|29557.5|29662.1|29625.2|29576.5|29546.7|8907
1595952000000|2020-07-28 16:00:00|29578.2|29558.2|29587.3|29567.3|29622.4|29575.2|29577.6|29538.9|6287
1595955600000|2020-07-28 17:00:00|29587.4|29567.4|29609.6|29559.6|29619.4|29583.8|29580|29544|5078
1595959200000|2020-07-28 18:00:00|29609.7|29559.7|29626.2|29576.2|29639.6|29599.2|29592.6|29555.8|5553
1595962800000|2020-07-28 19:00:00|29626.4|29576.4|29657.3|29607.3|29662.7|29612.7|29611.1|29573.9|6544
1595966400000|2020-07-28 20:00:00|29656.5|29606.5|29657.3|29596.3|29658.4|29608.4|29634.6|29570.1|5163
1595970000000|2020-07-28 21:00:00|29663.3|29585.4|29669.7|29549.7|29695.4|29593.5|29636.2|29526.2|2624
1595973600000|2020-07-28 22:00:00|29667.9|29547.9|29644.8|29569.8|29671.2|29586.5|29634.4|29528.5|4218
1595977200000|2020-07-28 23:00:00|29649|29573|29642.1|29579.9|29649.5|29590.2|29629.2|29543.5|4150
1595980800000|2020-07-29 00:00:00|29643.2|29579.2|29645|29578.4|29664.8|29597.1|29623.5|29556.3|7127
1595984400000|2020-07-29 01:00:00|29647.1|29580.4|29640|29573.2|29662.4|29596.6|29634.4|29567.2|6634
1595988000000|2020-07-29 02:00:00|29639.8|29573|29625.7|29555.4|29653.2|29598.2|29620.4|29545.7|6423
1595991600000|2020-07-29 03:00:00|29625.6|29556.9|29628.9|29568.2|29640|29579.3|29613.9|29538.6|6149
1595995200000|2020-07-29 04:00:00|29629|29568.3|29662|29612|29667.4|29617.4|29608.1|29553|4787
1595998800000|2020-07-29 05:00:00|29662.1|29612.1|29617.5|29567.5|29676.3|29633.5|29617.3|29567.3|4835
1596002400000|2020-07-29 06:00:00|29618.5|29568.5|29630.8|29577.7|29726.2|29676.2|29596.8|29558.1|7060
1596006000000|2020-07-29 07:00:00|29629.3|29577.9|29535.4|29515.4|29635.5|29599.5|29504.2|29476.6|8832
1596009600000|2020-07-29 08:00:00|29534.5|29514.5|29560.8|29540.8|29582.4|29558.1|29533.2|29500.5|7627
1596013200000|2020-07-29 09:00:00|29560.5|29540.5|29576.9|29556.9|29598.5|29571.2|29546.8|29526.8|6824
1596016800000|2020-07-29 10:00:00|29577|29557|29582.2|29562.2|29588.1|29568.1|29548.3|29528.3|6663
1596020400000|2020-07-29 11:00:00|29582.6|29562.6|29662.2|29642.2|29672.5|29648.5|29582|29562|7501
1596024000000|2020-07-29 12:00:00|29662.5|29642.5|29602.8|29582.8|29693.4|29673.4|29578.1|29558.1|7679
1596027600000|2020-07-29 13:00:00|29602.1|29582.1|29466.8|29446.8|29605.7|29585.7|29441.9|29421.9|8276
1596031200000|2020-07-29 14:00:00|29466.7|29446.7|29368.8|29348.8|29467.6|29447.6|29358.3|29338.3|9012
1596034800000|2020-07-29 15:00:00|29369|29349|29366.3|29346.3|29425.1|29402.3|29359|29323.5|8091
1596038400000|2020-07-29 16:00:00|29366.7|29346.7|29396.5|29346.5|29398|29364.4|29351.3|29320|6451
1596042000000|2020-07-29 17:00:00|29396.7|29346.7|29330.7|29276.9|29398.9|29366.4|29320.4|29271.9|6741
1596045600000|2020-07-29 18:00:00|29336.6|29282.1|29369.8|29319.8|29404.2|29354.2|29237.6|29203.2|10200
1596049200000|2020-07-29 19:00:00|29369.6|29319.6|29334.1|29284.1|29404.4|29354.4|29298.4|29248.4|9507
1596052800000|2020-07-29 20:00:00|29333.5|29283.5|29300|29249.8|29334.2|29284.2|29283.4|29233.4|4725
1596056400000|2020-07-29 21:00:00|29326.8|29248.4|29317.3|29237.2|29372.5|29280.2|29300.5|29184.9|3189
1596060000000|2020-07-29 22:00:00|29305.2|29235.9|29333.2|29242.8|29366.8|29258.1|29301.7|29221|4452
1596063600000|2020-07-29 23:00:00|29330.6|29260.1|29352.9|29283.5|29356.4|29286.1|29306.6|29215.1|5144
1596067200000|2020-07-30 00:00:00|29353|29282.3|29337.2|29284|29358.2|29304|29327.9|29270.2|6082
1596070800000|2020-07-30 01:00:00|29332.1|29282.1|29357.8|29307.8|29362.9|29312.9|29319.9|29265.1|6513
1596074400000|2020-07-30 02:00:00|29357.1|29307.1|29337.2|29287.2|29371|29320.2|29335|29277.4|5636
1596078000000|2020-07-30 03:00:00|29339.8|29285.8|29341.9|29291.9|29348.4|29297.7|29316.9|29259|5321
1596081600000|2020-07-30 04:00:00|29342|29292|29364|29314|29370.4|29320.4|29338.8|29288.8|5439
1596085200000|2020-07-30 05:00:00|29363.2|29313.2|29407.6|29357.6|29412|29362|29359.5|29309.5|6972
1596088800000|2020-07-30 06:00:00|29407.8|29357.8|29464|29414|29484.8|29449.4|29391.4|29346.7|8125
1596092400000|2020-07-30 07:00:00|29464.1|29414.1|29422.3|29402.3|29487.7|29459.9|29403.9|29361.5|9497
1596096000000|2020-07-30 08:00:00|29422.7|29402.7|29450.8|29430.8|29454.8|29434.8|29375.4|29348.9|8818
1596099600000|2020-07-30 09:00:00|29466.4|29416.4|29397|29377|29479.2|29459.2|29384.8|29364.8|8037
1596103200000|2020-07-30 10:00:00|29396.8|29376.8|29427.7|29407.7|29442.7|29422.7|29387.6|29367.6|7276
1596106800000|2020-07-30 11:00:00|29427.9|29407.9|29410.7|29390.7|29428.6|29408.6|29390.5|29370.5|6667
1596110400000|2020-07-30 12:00:00|29410.9|29390.9|29352.3|29332.3|29440.6|29420.6|29347.5|29327.5|8436
1596114000000|2020-07-30 13:00:00|29350.7|29330.7|29312.2|29292.2|29355.3|29335.3|29218.4|29198.4|10664
1596117600000|2020-07-30 14:00:00|29311.9|29291.9|29247.1|29227.1|29372.4|29352.4|29242.1|29222.1|10989
1596121200000|2020-07-30 15:00:00|29247|29227|29264.3|29244.3|29328.8|29300.9|29246.4|29226.4|9542
1596124800000|2020-07-30 16:00:00|29264.6|29244.6|29231.7|29211.7|29282.6|29250.2|29224.6|29201|6828
1596128400000|2020-07-30 17:00:00|29232.5|29212.5|29142.9|29122.9|29235.9|29215.9|29131.9|29103.5|7329
1596132000000|2020-07-30 18:00:00|29143.7|29123.7|29134.9|29084.9|29169|29135.3|29119.4|29084.4|6488
1596135600000|2020-07-30 19:00:00|29135.4|29085.4|29114.6|29094.6|29148.1|29110.6|29108.5|29073.7|6139
1596139200000|2020-07-30 20:00:00|29115.1|29095.1|29132.1|29082.1|29156.8|29099.9|29109.6|29069.6|5417
1596142800000|2020-07-30 21:00:00|29132.2|29082.2|29202.4|29082.4|29226.8|29125.3|29117.1|29033.3|3228
1596146400000|2020-07-30 22:00:00|29206.1|29094.8|29173.4|29059.4|29208.1|29124.8|29164.3|29055|4661
1596150000000|2020-07-30 23:00:00|29198.7|29078.7|29121|29009.5|29198.7|29091.2|29107.3|28994.4|7449
1596153600000|2020-07-31 00:00:00|29131.7|29011.7|29147.7|29045.5|29157.9|29064.7|29092.4|28972.4|9362
1596157200000|2020-07-31 01:00:00|29146.5|29047.4|29106.3|29011.2|29157.8|29071.5|29094|28996.8|9955
1596160800000|2020-07-31 02:00:00|29105.3|29011.7|29087.4|29002.2|29109.6|29024.6|28996.8|28902.1|11094
1596164400000|2020-07-31 03:00:00|29086.6|29001.6|29088.9|29020.8|29113.9|29041.2|29079.8|28998.6|9683
1596168000000|2020-07-31 04:00:00|29088.3|29020.1|29034.5|28984.5|29091.1|29024.1|29030.1|28971.6|8544
1596171600000|2020-07-31 05:00:00|29034.6|28984.6|29044.3|28994.3|29065.8|29015.8|29018.2|28961.3|8167
1596175200000|2020-07-31 06:00:00|29045.5|28995.5|28965.7|28915.7|29064.7|29028.5|28932.3|28912.3|8477
1596178800000|2020-07-31 07:00:00|28966.8|28916.8|29027|29007|29035.3|29015.3|28946.4|28912.5|8858
1596182400000|2020-07-31 08:00:00|29026.9|29006.9|29082.9|29062.9|29096.9|29076.9|29005|28985|8280
1596186000000|2020-07-31 09:00:00|29083.1|29063.1|29084.1|29064.1|29144.5|29124.5|29081.6|29061.6|7920
1596189600000|2020-07-31 10:00:00|29084|29064|29078.6|29058.6|29093.5|29073.5|29039.1|29019.1|7023
1596193200000|2020-07-31 11:00:00|29078|29058|29120.8|29100.8|29145.5|29125.5|29078|29058|7540
1596196800000|2020-07-31 12:00:00|29123.3|29103.3|29134.9|29114.9|29177.1|29157.1|29101.8|29081.8|8003
1596200400000|2020-07-31 13:00:00|29135|29115|29166.5|29116.5|29211.4|29178.3|29120.2|29100.2|10073
1596204000000|2020-07-31 14:00:00|29166.3|29116.3|29129|29079|29173.2|29142.7|29035.4|28987|10588
1596207600000|2020-07-31 15:00:00|29130.5|29080.5|29140.5|29120.5|29182.9|29146.9|29089.2|29040.1|9834
1596211200000|2020-07-31 16:00:00|29140.9|29120.9|29261.9|29211.9|29324.1|29274.1|29140.5|29109|9192
1596214800000|2020-07-31 17:00:00|29261.6|29211.6|29245.8|29195.8|29264|29227.2|29201.9|29151.9|8025
1596218400000|2020-07-31 18:00:00|29244.7|29194.7|29241.9|29191.9|29278.3|29228.3|29205.8|29166.4|6864
1596222000000|2020-07-31 19:00:00|29242.6|29192.6|29266.6|29202.8|29279.5|29227|29215.5|29171.5|7972
1596225600000|2020-07-31 20:00:00|29266.3|29203|29271.6|29151.6|29296.7|29242.6|29219.3|29143.9|4895
1596398400000|2020-08-02 20:00:00|29290|29175.8|29273.2|29153.8|29325.8|29220.4|29264|29151.3|137
1596402000000|2020-08-02 21:00:00|29277.4|29139.7|29298.1|29172.1|29329.6|29211.2|29262.1|29131.7|1754
1596405600000|2020-08-02 22:00:00|29297.9|29171.8|29238.3|29147.2|29318.9|29184.8|29228.6|29132|6281
1596409200000|2020-08-02 23:00:00|29248.3|29147.1|29275.8|29197.6|29285.5|29207.4|29218|29135.9|6520
1596412800000|2020-08-03 00:00:00|29275.6|29197.7|29330.1|29260.2|29376.8|29291.1|29246.1|29168.8|9999
1596416400000|2020-08-03 01:00:00|29330.5|29260.4|29266.8|29212.4|29356.6|29283.7|29262.1|29206.5|9557
1596420000000|2020-08-03 02:00:00|29268.2|29211.6|29276|29218.1|29290|29236.1|29260.4|29205|6668
1596423600000|2020-08-03 03:00:00|29275.4|29217.6|29262.1|29208.6|29282.2|29227.7|29252.4|29199.2|5910
1596427200000|2020-08-03 04:00:00|29261.6|29204.5|29248.9|29198.9|29268.5|29214.1|29220.7|29182.9|5509
1596430800000|2020-08-03 05:00:00|29248.2|29198.2|29247.5|29227.5|29279.4|29243.9|29226.1|29197.9|7415
1596434400000|2020-08-03 06:00:00|29248.1|29228.1|29407.5|29387.5|29408.7|29388.7|29246.3|29213.3|8343
1596438000000|2020-08-03 07:00:00|29407.1|29387.1|29353.3|29333.3|29408.2|29388.2|29285.5|29258.2|9029
1596441600000|2020-08-03 08:00:00|29353.6|29333.6|29280.3|29260.3|29374|29354|29249.6|29229.6|8702
1596445200000|2020-08-03 09:00:00|29280.4|29260.4|29409.4|29389.4|29415.3|29395.3|29279.1|29259.1|7605
1596448800000|2020-08-03 10:00:00|29409.8|29389.8|29504.5|29484.5|29530.9|29510.9|29399.2|29379.2|8302
1596452400000|2020-08-03 11:00:00|29504.8|29484.8|29494.1|29474.1|29504.9|29484.9|29463.7|29443.7|6993
1596456000000|2020-08-03 12:00:00|29492.6|29472.6|29543|29523|29556.3|29536.3|29468.2|29448.2|7823
1596459600000|2020-08-03 13:00:00|29542.4|29522.4|29521|29471|29600.2|29580.2|29493.5|29466.4|9139
1596463200000|2020-08-03 14:00:00|29520.7|29470.7|29418.4|29398.4|29522.1|29486.2|29396.4|29376.4|9552
1596466800000|2020-08-03 15:00:00|29418.8|29398.8|29368|29348|29433.5|29413.5|29361.4|29341.4|7805
1596470400000|2020-08-03 16:00:00|29367.3|29347.3|29365.6|29345.6|29410.8|29376.6|29359.9|29326.4|5918
1596474000000|2020-08-03 17:00:00|29365.8|29345.8|29353.1|29333.1|29373|29352.9|29333.7|29304.2|5680
1596477600000|2020-08-03 18:00:00|29352.5|29332.5|29334.3|29314.3|29372.8|29338.7|29325.5|29290.1|5233
1596481200000|2020-08-03 19:00:00|29334.4|29314.4|29340.2|29290.2|29356.6|29317.8|29312.4|29278.1|5666
1596484800000|2020-08-03 20:00:00|29340.9|29290.9|29332|29277.9|29354|29299|29300.5|29259.3|4533
1596488400000|2020-08-03 21:00:00|29328.2|29242.4|29342.9|29222.9|29385.1|29265.1|29319.9|29210.4|2807
1596492000000|2020-08-03 22:00:00|29345.3|29225.3|29346.6|29260.8|29355|29271.6|29314.7|29220.1|4101
1596495600000|2020-08-03 23:00:00|29350|29255.2|29333.3|29273.1|29360.2|29281.4|29324.6|29242.4|4097
1596499200000|2020-08-04 00:00:00|29348|29266.5|29352.3|29297.3|29359|29303.9|29318.9|29228.1|6609
1596502800000|2020-08-04 01:00:00|29352.1|29296.3|29337.4|29286.7|29354.8|29300.2|29334.3|29280|5798
1596506400000|2020-08-04 02:00:00|29337.9|29286.8|29302.6|29251.6|29343.9|29291.9|29298.5|29242.9|5378
1596510000000|2020-08-04 03:00:00|29303|29251.4|29314.4|29264.4|29322.5|29271.8|29297.4|29240.1|4595
1596513600000|2020-08-04 04:00:00|29315.3|29264.6|29299.4|29249.4|29327.9|29273.1|29296.5|29246.5|4946
1596517200000|2020-08-04 05:00:00|29299.2|29249.2|29322.9|29272.9|29335.4|29285.4|29287.8|29237.8|5426
1596520800000|2020-08-04 06:00:00|29323.3|29273.3|29283.7|29263.7|29335|29297|29274.9|29239|7578
1596524400000|2020-08-04 07:00:00|29283.4|29263.4|29229.2|29209.2|29304.8|29281.4|29174.4|29154.4|9233
1596528000000|2020-08-04 08:00:00|29228.9|29208.9|29247.1|29227.1|29292.8|29272.8|29226.9|29206.9|9133
1596531600000|2020-08-04 09:00:00|29246.7|29226.7|29230.2|29210.2|29246.7|29226.7|29195.6|29175.6|7607
1596535200000|2020-08-04 10:00:00|29230.9|29210.9|29339.7|29319.7|29346.7|29326.7|29226.2|29206.2|7660
1596538800000|2020-08-04 11:00:00|29339.5|29319.5|29335.1|29315.1|29367.2|29347.2|29294.2|29274.2|8290
1596542400000|2020-08-04 12:00:00|29334.1|29314.1|29460.1|29440.1|29478.9|29458.9|29290.9|29270.9|9177
1596546000000|2020-08-04 13:00:00|29460|29440|29553|29533|29555|29535|29448.3|29428.3|9116
1596549600000|2020-08-04 14:00:00|29553.3|29533.3|29476.6|29456.6|29554.3|29534.3|29442.6|29422.6|9225
1596553200000|2020-08-04 15:00:00|29476.7|29456.7|29446.6|29426.6|29484.6|29464.6|29402.1|29374.2|7989
1596556800000|2020-08-04 16:00:00|29446.4|29426.4|29425.7|29405.7|29483.2|29448.2|29424.2|29390.1|7042
1596560400000|2020-08-04 17:00:00|29427.2|29407.2|29417.9|29367.9|29448.9|29412.1|29396.8|29359.7|6002
1596564000000|2020-08-04 18:00:00|29417.8|29367.8|29420.1|29370.1|29451|29413.5|29389.1|29347|5757
1596567600000|2020-08-04 19:00:00|29421.4|29371.4|29358|29308|29422.8|29386|29331.7|29281.7|6679
1596571200000|2020-08-04 20:00:00|29357.3|29307.3|29353.9|29292.7|29391.5|29348|29335.5|29275.3|5392
1596574800000|2020-08-04 21:00:00|29367.2|29294.3|29409.5|29309|29431.4|29318.1|29367.2|29269.8|2181
1596578400000|2020-08-04 22:00:00|29409.3|29310.8|29394.1|29310.8|29424.7|29329.5|29389.3|29294.2|4578
1596582000000|2020-08-04 23:00:00|29397|29308|29345.4|29267.7|29401.8|29334.2|29341.7|29264.5|5492
1596585600000|2020-08-05 00:00:00|29357.1|29279.8|29344.4|29291.4|29388.3|29325.7|29338.1|29268.5|7592
1596589200000|2020-08-05 01:00:00|29342.5|29292.3|29339.7|29286.7|29360.3|29303.2|29330.5|29275.4|6970
1596592800000|2020-08-05 02:00:00|29342.6|29288.6|29308.6|29258.6|29357|29300.3|29305.3|29250.9|6655
1596596400000|2020-08-05 03:00:00|29308.3|29258.3|29322.6|29272.6|29337.6|29285.5|29305.2|29253.7|5261
1596600000000|2020-08-05 04:00:00|29326.7|29276.7|29320.1|29270.1|29336.4|29284.6|29313.6|29259.5|4337
1596603600000|2020-08-05 05:00:00|29323.4|29273.4|29349.7|29299.7|29353.4|29303.4|29315.8|29265.8|5002
1596607200000|2020-08-05 06:00:00|29350.3|29300.3|29284|29234|29372.8|29329.1|29258.2|29232.4|8027
1596610800000|2020-08-05 07:00:00|29283.2|29233.2|29291.4|29271.4|29326.3|29296.1|29246.1|29226.1|9113
1596614400000|2020-08-05 08:00:00|29291.3|29271.3|29223.6|29203.6|29330.3|29310.3|29221.4|29201.4|9043
1596618000000|2020-08-05 09:00:00|29222|29202|29102.3|29082.3|29223.4|29203.4|29086.9|29066.9|8272
1596621600000|2020-08-05 10:00:00|29102.6|29082.6|29153.2|29133.2|29157.5|29137.5|29072.4|29052.4|7768
1596625200000|2020-08-05 11:00:00|29153.3|29133.3|29079.2|29059.2|29155.5|29135.5|29075.9|29055.9|7427
1596628800000|2020-08-05 12:00:00|29079.8|29059.8|28999.3|28979.3|29099.1|29079.1|28997.3|28977.3|8658
1596632400000|2020-08-05 13:00:00|28999.1|28979.1|29016.6|28966.6|29050.4|29030.4|28971.5|28951.5|9787
1596636000000|2020-08-05 14:00:00|29017.8|28967.8|29038.9|29018.9|29082.3|29062.3|28989.5|28966.4|9454
1596639600000|2020-08-05 15:00:00|29037.4|29017.4|28990.4|28970.4|29038.8|29018.8|28968.9|28948.9|8162
1596643200000|2020-08-05 16:00:00|28991.8|28971.8|29039.3|29019.3|29057.2|29037.2|28986.7|28966.7|6544
1596646800000|2020-08-05 17:00:00|29039.4|29019.4|29056.5|29036.5|29064.1|29044.1|29013.2|28983.9|5508
1596650400000|2020-08-05 18:00:00|29056.6|29036.6|29069.3|29049.3|29096.6|29063.6|29049.9|29029.9|4988
1596654000000|2020-08-05 19:00:00|29069.2|29049.2|29074.6|29024.6|29109.4|29053.4|29061.8|29013.1|5618
1596657600000|2020-08-05 20:00:00|29075.1|29025.1|29080|29027.2|29098.4|29056|29062.2|29011.4|4500
1596661200000|2020-08-05 21:00:00|29106.3|29028.5|29135.9|29015.9|29197.3|29077.3|29102.7|29006.7|2388
1596664800000|2020-08-05 22:00:00|29134.3|29014.3|29105.2|29002|29144.1|29024.1|29097.5|28980.3|4485
1596668400000|2020-08-05 23:00:00|29102|29020|29114.3|29006.1|29131.5|29030.2|29089.9|28983.7|5616
1596672000000|2020-08-06 00:00:00|29118.9|29019.5|29040.7|28978.2|29135.7|29025.3|29037.8|28971.3|6323
1596675600000|2020-08-06 01:00:00|29040.3|28978.4|29045.8|28995.8|29057.9|29005.4|29017.1|28967.1|6728
1596679200000|2020-08-06 02:00:00|29045.2|28995.2|29077.1|29022.2|29089.1|29028.2|29045.2|28992.8|6865
1596682800000|2020-08-06 03:00:00|29085|29022.3|29055.2|29003.1|29092.8|29027.2|29041.9|28984.7|5886
1596686400000|2020-08-06 04:00:00|29053.5|29005|29039.5|28989.5|29066.4|29006.2|29037.1|28987.1|5086
1596690000000|2020-08-06 05:00:00|29041.1|28991.1|29031.9|28981.9|29048.3|28993.5|29016.7|28966.7|6313
1596693600000|2020-08-06 06:00:00|29032.3|28982.3|29088.2|29038.2|29108|29073.6|28938.8|28888.8|11040
1596697200000|2020-08-06 07:00:00|29088.1|29038.1|29196.8|29176.8|29208.3|29188.3|29075.3|29038.1|10429
1596700800000|2020-08-06 08:00:00|29196.9|29176.9|29259.9|29239.9|29298.9|29259.4|29182.8|29162.8|9704
1596704400000|2020-08-06 09:00:00|29259.7|29239.7|29207.1|29187.1|29269.3|29249.3|29183.8|29163.8|9050
1596708000000|2020-08-06 10:00:00|29207.9|29187.9|29244|29224|29257.2|29237.2|29196.5|29176.5|7451
1596711600000|2020-08-06 11:00:00|29244.3|29224.3|29241.8|29221.8|29286.6|29266.6|29228.2|29208.2|8171
1596715200000|2020-08-06 12:00:00|29240.8|29220.8|29227.7|29207.7|29262.8|29242.8|29151.1|29131.1|9723
1596718800000|2020-08-06 13:00:00|29228.5|29208.5|29159.2|29139.2|29248.7|29228.7|29141.3|29121.3|9693
1596722400000|2020-08-06 14:00:00|29160.4|29140.4|29209.9|29189.9|29269.2|29249.2|29152.1|29132.1|10859
1596726000000|2020-08-06 15:00:00|29210.1|29190.1|29206.9|29186.9|29249.8|29229.8|29191.4|29171.4|8828
1596729600000|2020-08-06 16:00:00|29206.6|29186.6|29139.5|29119.5|29207.7|29187|29099.8|29075.7|7539
1596733200000|2020-08-06 17:00:00|29139.4|29119.4|29142|29122|29173.4|29149.5|29093|29062.8|6999
1596736800000|2020-08-06 18:00:00|29142.4|29122.4|29158.7|29138.7|29174|29154|29136.9|29102.1|6254
1596740400000|2020-08-06 19:00:00|29159|29139|29156.8|29136.8|29199|29164.4|29143|29120.4|6448
1596744000000|2020-08-06 20:00:00|29156.4|29136.4|29162.1|29096.9|29175.5|29143.1|29141.1|29095.8|4007
1596747600000|2020-08-06 21:00:00|29167.3|29097|29195|29085|29250.3|29140.3|29148.8|29059.6|2864
1596751200000|2020-08-06 22:00:00|29182|29082.5|29155.3|29089.4|29191.1|29105.3|29142|29065.4|3779
1596754800000|2020-08-06 23:00:00|29179.6|29107.3|29165|29115|29198.9|29124.5|29146|29080|4420
1596758400000|2020-08-07 00:00:00|29165.4|29115.4|29168|29118|29185.1|29129.8|29145.2|29095.2|6459
1596762000000|2020-08-07 01:00:00|29167.9|29117.9|29182.6|29132.6|29205.4|29152.7|29165|29115|7500
1596765600000|2020-08-07 02:00:00|29182.7|29132.7|29266.5|29216.5|29289.6|29239.6|29182.7|29132.7|7882
1596769200000|2020-08-07 03:00:00|29265.1|29215.1|29326.7|29276.7|29336.8|29286.8|29247.8|29209.6|7129
1596772800000|2020-08-07 04:00:00|29326.6|29276.3|29309.2|29259.2|29349.4|29299.3|29282.6|29242.9|6084
1596776400000|2020-08-07 05:00:00|29308.3|29258.3|29279.9|29229.9|29321.4|29285|29262.8|29224.9|5725
1596780000000|2020-08-07 06:00:00|29282.5|29232.5|29336.3|29286.3|29337.9|29307.3|29251.5|29221.4|7974
1596783600000|2020-08-07 07:00:00|29337.3|29287.3|29270.9|29250.9|29337.3|29303.1|29235.7|29215.7|9827
1596787200000|2020-08-07 08:00:00|29270.8|29250.8|29268.7|29248.7|29328.4|29308.4|29266.7|29246.7|8748
1596790800000|2020-08-07 09:00:00|29268.1|29248.1|29299.3|29279.3|29325.5|29305.5|29250.8|29230.8|8954
1596794400000|2020-08-07 10:00:00|29300.6|29280.6|29263|29243|29312.8|29292.8|29257.8|29237.8|8171
1596798000000|2020-08-07 11:00:00|29263.1|29243.1|29277.1|29257.1|29293.6|29273.6|29252|29232|7370
1596801600000|2020-08-07 12:00:00|29276.9|29256.9|29244.2|29224.2|29317.5|29297.5|29209.1|29189.1|9859
1596805200000|2020-08-07 13:00:00|29244|29224|29473.2|29453.2|29537.9|29515|29238.6|29218.6|11839
1596808800000|2020-08-07 14:00:00|29472.7|29452.7|29349.6|29329.6|29562.1|29542.1|29329.5|29309.5|10842
1596812400000|2020-08-07 15:00:00|29349.5|29329.5|29395.3|29375.3|29418.3|29384.4|29332.9|29312.9|9181
1596816000000|2020-08-07 16:00:00|29394.8|29374.8|29408|29388|29411.5|29391.5|29378.4|29358.4|7397
1596819600000|2020-08-07 17:00:00|29408.3|29388.3|29391.5|29371.5|29415.4|29395.4|29384.1|29364.1|6983
1596823200000|2020-08-07 18:00:00|29391.2|29371.2|29406.2|29386.2|29411.5|29391.5|29385|29365|6418
1596826800000|2020-08-07 19:00:00|29407|29387|29402.4|29352.4|29421.3|29391.7|29393.3|29339|6864
1596830400000|2020-08-07 20:00:00|29402.3|29352.3|29421.5|29311.5|29424|29362.9|29378.3|29301|3184
1597003200000|2020-08-09 20:00:00|29417|29288|29399.6|29329.6|29438.5|29336.8|29397.5|29286|100
1597006800000|2020-08-09 21:00:00|29400.6|29330.6|29416.6|29330.4|29433.8|29348.3|29398.2|29289|993
1597010400000|2020-08-09 22:00:00|29415.9|29331.8|29434.5|29369.6|29441.5|29381.2|29396.5|29298.2|4468
1597014000000|2020-08-09 23:00:00|29431.9|29368.6|29420.6|29357.7|29504.8|29389.8|29408.6|29339.5|5229
1597017600000|2020-08-10 00:00:00|29415.6|29357.4|29372|29322|29426|29363.5|29365.7|29315.7|6261
1597021200000|2020-08-10 01:00:00|29373.5|29323.5|29372.5|29322.5|29389.2|29336.9|29362.8|29312.8|6748
1597024800000|2020-08-10 02:00:00|29372.8|29322.8|29368|29318|29389.2|29330.8|29348.4|29284.5|5760
1597028400000|2020-08-10 03:00:00|29369.4|29319.4|29360.3|29310.3|29386.5|29328.9|29356.7|29295.6|4804
1597032000000|2020-08-10 04:00:00|29361.7|29311.7|29377.7|29327.7|29379|29330.8|29348.7|29302.9|4977
1597035600000|2020-08-10 05:00:00|29377.6|29327.6|29364.1|29314.1|29384.4|29332.6|29352|29285.3|5074
1597039200000|2020-08-10 06:00:00|29366.9|29316.9|29435.5|29415.5|29460.2|29440.2|29334|29296.6|8727
1597042800000|2020-08-10 07:00:00|29433.8|29413.8|29368.1|29348.1|29458.2|29438.2|29323|29303|9788
1597046400000|2020-08-10 08:00:00|29368.2|29348.2|29348.4|29328.4|29401.6|29381.6|29343.3|29323.3|7356
1597050000000|2020-08-10 09:00:00|29348.6|29328.6|29383.4|29363.4|29389.6|29369.6|29335.5|29315.5|6824
1597053600000|2020-08-10 10:00:00|29382.4|29362.4|29416.6|29396.6|29418.3|29398.3|29368.7|29348.7|6603
1597057200000|2020-08-10 11:00:00|29416.4|29396.4|29382.5|29362.5|29429.1|29409.1|29378.9|29358.9|6778
1597060800000|2020-08-10 12:00:00|29381.1|29361.1|29346.9|29326.9|29392.2|29372.2|29335.5|29315.5|6850
1597064400000|2020-08-10 13:00:00|29347.3|29327.3|29277.4|29257.4|29363|29343|29263.6|29243.6|8105
1597068000000|2020-08-10 14:00:00|29277.5|29257.5|29324.8|29304.8|29341.2|29321.2|29276.9|29256.9|8567
1597071600000|2020-08-10 15:00:00|29325.4|29305.4|29340.1|29320.1|29355.3|29335.3|29302.9|29282.9|7861
1597075200000|2020-08-10 16:00:00|29339.9|29319.9|29311.2|29291.2|29356.7|29336.7|29305.5|29285.5|5892
1597078800000|2020-08-10 17:00:00|29311.4|29291.4|29317.3|29297.3|29324.6|29304.6|29305.1|29285.1|5239
1597082400000|2020-08-10 18:00:00|29317|29297|29327|29307|29336.2|29316.2|29313|29293|5268
1597086000000|2020-08-10 19:00:00|29327.2|29307.2|29329.8|29309.8|29359.9|29328.4|29325.6|29305.6|5757
1597089600000|2020-08-10 20:00:00|29332.3|29312.3|29389.7|29323.4|29426.6|29351.5|29326.4|29291.5|4617
1597093200000|2020-08-10 21:00:00|29434.2|29321.5|29454.5|29339.5|29465.8|29350.8|29407.5|29316|2872
1597096800000|2020-08-10 22:00:00|29453.5|29338.5|29428.1|29315.4|29458.6|29351.6|29409.3|29305.9|5364
1597100400000|2020-08-10 23:00:00|29435.5|29320.5|29418.1|29331.6|29440.7|29338.3|29409.2|29299.5|5059
1597104000000|2020-08-11 00:00:00|29457.5|29342.5|29410.2|29359.1|29468.3|29364.6|29389.4|29323.8|7654
1597107600000|2020-08-11 01:00:00|29408.8|29355|29385.5|29310.9|29430|29363.2|29366.6|29299.7|6794
1597111200000|2020-08-11 02:00:00|29385.1|29311.4|29333.4|29313.4|29387|29317.4|29328|29290|6190
1597114800000|2020-08-11 03:00:00|29332.6|29312.6|29336.9|29286.9|29355.7|29321|29318.9|29284.7|4819
1597118400000|2020-08-11 04:00:00|29337.1|29287.1|29314.5|29294.5|29339.6|29306|29304.2|29269|4440
1597122000000|2020-08-11 05:00:00|29314.4|29294.4|29329.9|29309.9|29341.9|29314|29304.2|29284.2|5372
1597125600000|2020-08-11 06:00:00|29330|29310|29417.8|29397.8|29446.8|29426.8|29303.4|29283.4|8456
1597129200000|2020-08-11 07:00:00|29417.4|29397.4|29360.8|29340.8|29437|29408.2|29352.1|29332.1|8322
1597132800000|2020-08-11 08:00:00|29360.5|29340.5|29305.3|29285.3|29363.6|29343.6|29275.1|29255.1|8431
1597136400000|2020-08-11 09:00:00|29304.8|29284.8|29278.2|29258.2|29312.9|29292.9|29264.6|29244.6|8094
1597140000000|2020-08-11 10:00:00|29276.9|29256.9|29288.2|29268.2|29311.9|29291.9|29244.7|29224.7|8581
1597143600000|2020-08-11 11:00:00|29289.1|29269.1|29310.1|29290.1|29322.4|29302.4|29232.2|29212.2|9625
1597147200000|2020-08-11 12:00:00|29310|29290|29229.7|29209.7|29321.3|29301.3|29199.7|29179.7|10272
1597150800000|2020-08-11 13:00:00|29229.8|29209.8|29244.2|29224.2|29330.6|29310.6|29222.9|29202.9|10726
1597154400000|2020-08-11 14:00:00|29243.6|29223.6|29317.2|29297.2|29323.1|29303.1|29238.9|29218.9|9133
1597158000000|2020-08-11 15:00:00|29317.3|29297.3|29317|29297|29326.1|29306.1|29260.4|29240.4|8244
1597161600000|2020-08-11 16:00:00|29316.8|29296.8|29296.2|29276.2|29320.7|29300.7|29281.2|29261.2|7125
1597165200000|2020-08-11 17:00:00|29295.8|29275.8|29330.9|29310.9|29352|29332|29294.8|29274.8|6920
1597168800000|2020-08-11 18:00:00|29330.7|29310.7|29370.3|29350.3|29381.1|29361.1|29326|29306|7069
1597172400000|2020-08-11 19:00:00|29370.4|29350.4|29435.3|29385.3|29527.8|29443.3|29366.7|29346.7|8013
1597176000000|2020-08-11 20:00:00|29439.6|29389.6|29400|29342.8|29448.6|29398.6|29393.7|29329.5|6322
1597179600000|2020-08-11 21:00:00|29403.9|29322.7|29402.2|29314.9|29438.4|29368.2|29382.3|29299.1|3301
1597183200000|2020-08-11 22:00:00|29401.4|29315.4|29394.4|29311|29425.4|29337|29367|29300.5|4273
1597186800000|2020-08-11 23:00:00|29398|29322|29422.5|29347.7|29436|29359.2|29376.8|29303.6|5576
1597190400000|2020-08-12 00:00:00|29426.2|29350.9|29414.5|29348.1|29439.5|29372.1|29377.5|29311.1|7347
1597194000000|2020-08-12 01:00:00|29410.9|29348.7|29425.9|29375.6|29445.8|29394.8|29384.2|29328.3|7562
1597197600000|2020-08-12 02:00:00|29430.4|29375|29461.2|29411.2|29472.4|29422.4|29429|29373.5|7738
1597201200000|2020-08-12 03:00:00|29461.3|29411.3|29458.3|29408.3|29477.3|29427.1|29448.2|29396.4|6462
1597204800000|2020-08-12 04:00:00|29463.9|29413.9|29491.7|29434.2|29501.7|29448.5|29458.1|29402.3|6198
1597208400000|2020-08-12 05:00:00|29491.6|29434.1|29468.5|29409.9|29498.8|29448.8|29454.3|29403.5|5861
1597212000000|2020-08-12 06:00:00|29469.6|29412.9|29469.7|29449.7|29484.3|29453.5|29423.8|29374.1|8570
1597215600000|2020-08-12 07:00:00|29469.3|29449.3|29435.8|29415.8|29491.4|29461.8|29425.4|29400.5|8654
1597219200000|2020-08-12 08:00:00|29435.4|29415.4|29435.2|29415.2|29465.3|29445.3|29373|29341.9|8575
1597222800000|2020-08-12 09:00:00|29434.8|29414.8|29375|29355|29440.2|29420.2|29356.3|29336.3|7865
1597226400000|2020-08-12 10:00:00|29375.2|29355.2|29282.2|29262.2|29375.5|29355.5|29276.4|29256.4|7903
1597230000000|2020-08-12 11:00:00|29283.3|29263.3|29346.7|29326.7|29372.8|29351.6|29281|29261|8321
1597233600000|2020-08-12 12:00:00|29345.8|29325.8|29271.8|29251.8|29359.8|29327.1|29256.7|29236.7|9125
1597237200000|2020-08-12 13:00:00|29272.3|29252.3|29315.9|29295.9|29319.2|29299.2|29249.8|29224.2|9865
1597240800000|2020-08-12 14:00:00|29316.2|29296.2|29254.4|29234.4|29353.8|29333.8|29220.9|29193.7|9425
1597244400000|2020-08-12 15:00:00|29254.1|29234.1|29275.4|29255.4|29321.3|29296.5|29252.4|29232.4|8190
1597248000000|2020-08-12 16:00:00|29275.3|29255.3|29279.1|29259.1|29310.5|29281.1|29256.4|29222.2|6393
1597251600000|2020-08-12 17:00:00|29279.4|29259.4|29303.2|29253.2|29320.3|29284.1|29267.8|29231.5|5773
1597255200000|2020-08-12 18:00:00|29302.6|29252.6|29324.7|29274.7|29326.9|29285.5|29272.6|29235.5|5807
1597258800000|2020-08-12 19:00:00|29325.1|29275.1|29319.2|29269.2|29330|29291.8|29303.4|29258.7|6401
1597262400000|2020-08-12 20:00:00|29321.4|29271.4|29330.9|29280.9|29345.1|29288.6|29298.9|29262.1|4484
1597266000000|2020-08-12 21:00:00|29334.6|29273.4|29346.4|29264.3|29371.3|29298.5|29325.8|29248.3|2441
1597269600000|2020-08-12 22:00:00|29352.2|29261|29333|29265|29360.4|29279.8|29314.1|29245.6|3834
1597273200000|2020-08-12 23:00:00|29359.5|29249.5|29304.2|29254.2|29359.5|29277.1|29300|29249.5|5098
1597276800000|2020-08-13 00:00:00|29305.7|29255.7|29271.7|29221.7|29311.1|29259.9|29261.1|29207.9|6530
1597280400000|2020-08-13 01:00:00|29272|29222|29266.5|29216.5|29279.7|29228.1|29245.1|29194|7182
1597284000000|2020-08-13 02:00:00|29266.4|29216.4|29263.7|29213.7|29278.5|29228.5|29259.2|29209|5221
1597287600000|2020-08-13 03:00:00|29263.2|29213.2|29272.8|29222.8|29276.7|29226.7|29251.4|29198|4496
1597291200000|2020-08-13 04:00:00|29272.7|29222.7|29285.1|29235.1|29288.1|29238.1|29265.8|29215.8|4424
1597294800000|2020-08-13 05:00:00|29285.4|29235.4|29254.3|29204.3|29290.6|29240.6|29250|29200|4883
1597298400000|2020-08-13 06:00:00|29253.8|29203.8|29181.8|29161.8|29256|29206|29151.6|29121.1|7911
1597302000000|2020-08-13 07:00:00|29182|29162|29182.5|29162.5|29224.9|29204.9|29156.8|29136.8|8875
1597305600000|2020-08-13 08:00:00|29182.7|29162.7|29147.2|29127.2|29212.6|29192.6|29143.3|29123.3|8859
1597309200000|2020-08-13 09:00:00|29146.7|29126.7|29162.7|29142.7|29179.5|29159.5|29143.3|29123.3|7253
1597312800000|2020-08-13 10:00:00|29162.5|29142.5|29129.8|29109.8|29166.1|29146.1|29099.2|29079.2|7190
1597316400000|2020-08-13 11:00:00|29130|29110|29143.8|29123.8|29167.4|29147.4|29100.8|29080.8|7594
1597320000000|2020-08-13 12:00:00|29143.3|29123.3|29120|29100|29201.3|29165.2|29116.7|29096.7|8843
1597323600000|2020-08-13 13:00:00|29119.9|29099.9|29130.2|29110.2|29182.6|29162.6|29115.4|29085.2|9676
1597327200000|2020-08-13 14:00:00|29130.5|29110.5|29152|29132|29200.6|29180.6|29110.6|29088.1|8669
1597330800000|2020-08-13 15:00:00|29152.1|29132.1|29209.9|29189.9|29223.4|29203.4|29149.4|29129.4|7944
1597334400000|2020-08-13 16:00:00|29210.3|29190.3|29207.2|29187.2|29218.1|29197.5|29194.3|29159.2|5141
1597338000000|2020-08-13 17:00:00|29207|29187|29213.6|29193.6|29233.4|29205.2|29198.4|29164.9|5522
1597341600000|2020-08-13 18:00:00|29213.8|29193.8|29288.2|29238.2|29288.2|29263.5|29207.7|29174.2|6930
1597345200000|2020-08-13 19:00:00|29286|29236|29262.2|29212.2|29290.5|29256.4|29247.1|29211.8|6326
1597348800000|2020-08-13 20:00:00|29261.4|29211.4|29253.2|29203.2|29266.1|29228.1|29228|29191.4|4376
1597352400000|2020-08-13 21:00:00|29254.1|29204.1|29258.2|29200.7|29301.4|29223.1|29248|29190|2235
1597356000000|2020-08-13 22:00:00|29258.3|29201|29256.7|29188.1|29291|29217|29247|29173.3|3314
1597359600000|2020-08-13 23:00:00|29257.5|29189.6|29249.7|29199.7|29269.8|29208.8|29233.5|29173.4|3974
1597363200000|2020-08-14 00:00:00|29252.6|29202.6|29260.5|29210.5|29271.6|29221.6|29246.8|29196.8|5414
1597366800000|2020-08-14 01:00:00|29265.4|29215.4|29258.5|29208.5|29287.1|29237.1|29257.9|29207.9|5689
1597370400000|2020-08-14 02:00:00|29261.5|29211.5|29263|29213|29277.1|29227.1|29253.5|29203.5|5095
1597374000000|2020-08-14 03:00:00|29263.3|29213.3|29264.3|29214.3|29283.1|29233.1|29252|29202|4694
1597377600000|2020-08-14 04:00:00|29264|29214|29244.7|29194.7|29268.4|29218.4|29241|29191|4335
1597381200000|2020-08-14 05:00:00|29232.2|29212.2|29226.8|29176.8|29256.1|29212.8|29219|29169|5372
1597384800000|2020-08-14 06:00:00|29226.1|29176.1|29244.3|29194.3|29247.2|29215.8|29198.3|29151.5|6626
1597388400000|2020-08-14 07:00:00|29243.9|29193.9|29303.3|29283.3|29348.6|29328.6|29220.2|29191|8536
1597392000000|2020-08-14 08:00:00|29302.8|29282.8|29316.7|29296.7|29365.6|29345.6|29282.9|29262.9|10287
1597395600000|2020-08-14 09:00:00|29316.8|29296.8|29377.8|29357.8|29402.6|29382.6|29308.4|29288.4|7560
1597399200000|2020-08-14 10:00:00|29377.2|29357.2|29320.6|29300.6|29378.2|29358.2|29299.2|29279.2|8512
1597402800000|2020-08-14 11:00:00|29319.4|29299.4|29319.9|29299.9|29324.1|29304.1|29276.7|29256.7|8004
1597406400000|2020-08-14 12:00:00|29320.1|29300.1|29297|29277|29326.5|29305.9|29268|29248|8006
1597410000000|2020-08-14 13:00:00|29297.7|29277.7|29246.6|29226.6|29312.1|29292.1|29243.7|29213.1|8071
1597413600000|2020-08-14 14:00:00|29246.3|29226.3|29263.2|29243.2|29322.4|29302.4|29233.4|29213.4|8359
1597417200000|2020-08-14 15:00:00|29263.5|29243.5|29278.8|29258.8|29307.7|29287.7|29257.6|29237.6|6536
1597420800000|2020-08-14 16:00:00|29279.3|29259.3|29244.2|29224.2|29286.4|29266.4|29235.4|29215.4|6166
1597424400000|2020-08-14 17:00:00|29244.4|29224.4|29267.4|29247.4|29268.9|29248.9|29230.9|29210.9|5375
1597428000000|2020-08-14 18:00:00|29266.9|29246.9|29268.2|29248.2|29276.4|29256.4|29255.5|29235.5|4835
1597431600000|2020-08-14 19:00:00|29267.9|29247.9|29324|29274|29335.2|29287.8|29266.8|29239.8|4747
1597435200000|2020-08-14 20:00:00|29321.1|29271.1|29309.9|29199.9|29355.4|29282.3|29258.8|29191.9|4657
1597608000000|2020-08-16 20:00:00|29323.7|29193.7|29292.5|29157.5|29323.7|29198.6|29273.4|29138.4|74
1597611600000|2020-08-16 21:00:00|29296.5|29161.5|29293.2|29158.2|29367.6|29232.6|29276.2|29145.5|2078
1597615200000|2020-08-16 22:00:00|29293.8|29158.8|29247.7|29137.7|29310|29226.1|29224.5|29114.5|2891
1597618800000|2020-08-16 23:00:00|29248.2|29138.2|29262.6|29166.5|29313.4|29222.5|29222.3|29112.3|3503
1597622400000|2020-08-17 00:00:00|29263.8|29167|29271.6|29198.8|29295.6|29219.2|29257.6|29149.3|4660
1597626000000|2020-08-17 01:00:00|29269.6|29198.9|29270.5|29200.1|29295.2|29221|29265.8|29189.1|5276
1597629600000|2020-08-17 02:00:00|29271.3|29199.4|29243.1|29170.1|29278.9|29211.9|29213.8|29146.3|6312
1597633200000|2020-08-17 03:00:00|29242.7|29170.9|29231.4|29163.7|29249.5|29183.5|29225.8|29155.1|4256
1597636800000|2020-08-17 04:00:00|29231.3|29162.9|29239.2|29189.2|29260.2|29198.3|29227.2|29158.5|5140
1597640400000|2020-08-17 05:00:00|29239.3|29189.3|29253.5|29203.5|29269.6|29219.6|29224.7|29173.2|4859
1597644000000|2020-08-17 06:00:00|29253.7|29203.7|29216.9|29166.9|29253.7|29211.3|29162.6|29128.2|8274
1597647600000|2020-08-17 07:00:00|29216.5|29166.5|29328.2|29308.2|29364.8|29337.8|29176|29143.4|9072
1597651200000|2020-08-17 08:00:00|29327.9|29307.9|29428|29408|29481.1|29417.1|29314.5|29294.5|9408
1597654800000|2020-08-17 09:00:00|29427.3|29407.3|29387.1|29367.1|29452.2|29416.8|29377|29341.3|8180
1597658400000|2020-08-17 10:00:00|29387.5|29367.5|29403.6|29383.6|29434.4|29412.1|29364.4|29330.2|9151
1597662000000|2020-08-17 11:00:00|29401.5|29381.5|29421.6|29371.6|29479.2|29437.5|29376.2|29342.2|9188
1597665600000|2020-08-17 12:00:00|29421.5|29371.5|29449.1|29429.1|29471.2|29451.2|29394.7|29360.2|8930
1597669200000|2020-08-17 13:00:00|29448.4|29428.4|29394.9|29374.9|29465.4|29445.4|29375|29355|8204
1597672800000|2020-08-17 14:00:00|29394.6|29374.6|29402|29382|29418.2|29388.9|29291.5|29196.1|9886
1597676400000|2020-08-17 15:00:00|29404|29384|29403.7|29353.7|29421.9|29393|29373.9|29342.9|9583
1597680000000|2020-08-17 16:00:00|29404.3|29354.3|29426.1|29376.1|29441.5|29405.4|29383.8|29349.4|7110
1597683600000|2020-08-17 17:00:00|29425.9|29375.9|29435.6|29385.6|29436.8|29398.6|29398.6|29363.3|5362
1597687200000|2020-08-17 18:00:00|29436.2|29386.2|29416.4|29396.4|29450.4|29411.8|29412.5|29379.7|5031
1597690800000|2020-08-17 19:00:00|29416.2|29396.2|29420.1|29370.1|29438|29404|29401.4|29364|4870
1597694400000|2020-08-17 20:00:00|29419.5|29369.5|29434.9|29384.9|29442.9|29401.5|29399.5|29365.4|3865
1597698000000|2020-08-17 21:00:00|29435.5|29380.5|29426.8|29350.9|29458.8|29381|29392.1|29282.1|3429
1597701600000|2020-08-17 22:00:00|29427.8|29359.6|29428.3|29369.5|29457.3|29377.8|29407.6|29340.2|3332
1597705200000|2020-08-17 23:00:00|29416.1|29366.1|29415.5|29365.5|29462.8|29379.4|29410|29342.1|3760
1597708800000|2020-08-18 00:00:00|29415.2|29365.2|29379.5|29329.5|29421.5|29371.5|29375.8|29325.8|5417
1597712400000|2020-08-18 01:00:00|29379.6|29329.6|29381.5|29331.5|29399.9|29349.9|29361.7|29311.7|6059
1597716000000|2020-08-18 02:00:00|29381.6|29331.6|29384.3|29334.3|29396.1|29346.1|29367.8|29317.8|5147
1597719600000|2020-08-18 03:00:00|29383.7|29333.7|29396.5|29346.5|29398.7|29348.7|29374.3|29324.3|4669
1597723200000|2020-08-18 04:00:00|29396.3|29346.3|29376.9|29326.9|29396.3|29346.3|29369|29319|6170
1597726800000|2020-08-18 05:00:00|29377|29327|29385.2|29335.2|29390.5|29340.5|29360.5|29310.5|4775
1597730400000|2020-08-18 06:00:00|29384.3|29334.3|29416.2|29396.2|29433.8|29401.8|29355.9|29323.9|7658
1597734000000|2020-08-18 07:00:00|29415.9|29395.9|29417.4|29397.4|29444|29424|29365.1|29345.1|9925
1597737600000|2020-08-18 08:00:00|29420|29400|29387.1|29367.1|29477.4|29457.4|29370.4|29350.4|9032
1597741200000|2020-08-18 09:00:00|29387.4|29367.4|29424|29404|29428.2|29408.2|29384|29364|8217
1597744800000|2020-08-18 10:00:00|29423.7|29403.7|29406.9|29386.9|29441.7|29421.7|29383.6|29363.6|7523
1597748400000|2020-08-18 11:00:00|29408.4|29388.4|29387.4|29367.4|29413.9|29393.9|29383|29363|9162
1597752000000|2020-08-18 12:00:00|29388.5|29368.5|29275.4|29255.4|29395.5|29375.5|29249.8|29229.8|8828
1597755600000|2020-08-18 13:00:00|29274.9|29254.9|29198|29178|29311.2|29291.2|29151.5|29121.9|9853
1597759200000|2020-08-18 14:00:00|29198.4|29178.4|29284.3|29264.3|29327|29307|29185.7|29165.7|10635
1597762800000|2020-08-18 15:00:00|29283.5|29263.5|29270.7|29250.7|29311.5|29291.5|29245.8|29214.7|8690
1597766400000|2020-08-18 16:00:00|29271.1|29251.1|29258.9|29208.9|29294.2|29259.3|29236.5|29197.9|8011
1597770000000|2020-08-18 17:00:00|29259.6|29209.6|29257.7|29237.7|29282.3|29247|29240|29204|6285
1597773600000|2020-08-18 18:00:00|29257.4|29237.4|29245.2|29195.2|29281.4|29246.8|29229.2|29183.1|6097
1597777200000|2020-08-18 19:00:00|29245.6|29195.6|29263.1|29206.1|29273.5|29229.7|29233.2|29183.2|6151
1597780800000|2020-08-18 20:00:00|29265|29205.4|29260.6|29209.2|29290.9|29213.8|29242.4|29184.1|4363
1597784400000|2020-08-18 21:00:00|29260|29206.2|29277.6|29201.7|29301.1|29224.3|29254.8|29187.1|4325
1597788000000|2020-08-18 22:00:00|29269.9|29198.3|29244|29169.2|29282|29208.7|29237.2|29160.5|5036
1597791600000|2020-08-18 23:00:00|29239|29174|29222.4|29151.4|29260.5|29185.7|29212.1|29141|4820
1597795200000|2020-08-19 00:00:00|29224.1|29145.5|29231.7|29147.6|29258.9|29172|29216.3|29137.2|6013
1597798800000|2020-08-19 01:00:00|29232|29148|29237.8|29172.6|29244.5|29176.3|29212.4|29132.2|6456
1597802400000|2020-08-19 02:00:00|29239.1|29171.6|29243.5|29173.7|29267.6|29191.9|29230.8|29163.8|6568
1597806000000|2020-08-19 03:00:00|29244.9|29172.5|29264.5|29195.2|29273.9|29202.1|29228.9|29159.9|5130
1597809600000|2020-08-19 04:00:00|29263.4|29195|29258.3|29206.5|29272.2|29214|29227.2|29177.2|7177
1597813200000|2020-08-19 05:00:00|29259.9|29207.1|29257.3|29207.3|29285|29235|29242.9|29192.9|7286
1597816800000|2020-08-19 06:00:00|29257.8|29207.8|29227.3|29207.3|29265.7|29227.6|29181.9|29145.1|9749
1597820400000|2020-08-19 07:00:00|29227.2|29207.2|29242.8|29222.8|29295.8|29275.8|29213|29193|10667
1597824000000|2020-08-19 08:00:00|29242.7|29222.7|29289.6|29269.6|29307.8|29287.8|29226.9|29206.9|9010
1597827600000|2020-08-19 09:00:00|29289.4|29269.4|29273.7|29253.7|29316.9|29296.9|29221.5|29201.5|8617
1597831200000|2020-08-19 10:00:00|29274.6|29254.6|29318|29298|29347.6|29327.6|29254.5|29234.5|9134
1597834800000|2020-08-19 11:00:00|29318.1|29298.1|29316.1|29296.1|29339.8|29319.8|29288.8|29268.8|8265
1597838400000|2020-08-19 12:00:00|29317|29297|29330.3|29310.3|29336.9|29316.9|29299.1|29279.1|8110
1597842000000|2020-08-19 13:00:00|29330.4|29310.4|29251.6|29231.6|29340.6|29320.6|29241.4|29221.4|10048
1597845600000|2020-08-19 14:00:00|29251.7|29231.7|29335.5|29315.5|29350.2|29330.2|29224.1|29204.1|10073
1597849200000|2020-08-19 15:00:00|29335|29315|29285.9|29265.9|29370.7|29350.7|29222.9|29112.9|10319
1597852800000|2020-08-19 16:00:00|29287.4|29267.4|29357.6|29337.6|29377.4|29357.4|29287.2|29267.2|8328
1597856400000|2020-08-19 17:00:00|29357.8|29337.8|29343.8|29323.8|29384.7|29364.7|29342.2|29322.2|7296
1597860000000|2020-08-19 18:00:00|29345.4|29325.4|29414.7|29394.7|29465|29445|29297.4|29277.4|11066
1597863600000|2020-08-19 19:00:00|29415.5|29395.5|29450.1|29430.1|29472.4|29452.4|29405.9|29385.9|8682
1597867200000|2020-08-19 20:00:00|29450.5|29430.5|29509.6|29414.9|29545|29485.6|29449.9|29400.6|5102
1597870800000|2020-08-19 21:00:00|29507.6|29415.7|29509|29399|29536.4|29426.4|29492.5|29382.9|2785
1597874400000|2020-08-19 22:00:00|29509.3|29399.3|29485|29397.9|29526.1|29424.8|29478.7|29385.8|5049
1597878000000|2020-08-19 23:00:00|29487|29404|29515.4|29407.5|29517.6|29437.4|29456.9|29386.7|5766
1597881600000|2020-08-20 00:00:00|29545.2|29441.3|29547.2|29437.2|29562.1|29471.3|29526.8|29416.8|5654
1597885200000|2020-08-20 01:00:00|29549.2|29439.2|29538.7|29428.7|29577.6|29473.7|29532.9|29423.2|6671
1597888800000|2020-08-20 02:00:00|29538.1|29428.1|29549.7|29492.3|29590.9|29522.1|29538.1|29428.1|6051
1597892400000|2020-08-20 03:00:00|29550.3|29493.2|29549.3|29496.1|29567.2|29507.9|29527.2|29468.5|5600
1597896000000|2020-08-20 04:00:00|29549.2|29495.7|29541|29486.4|29558.1|29506.4|29517.1|29476.1|5773
1597899600000|2020-08-20 05:00:00|29540.9|29487|29550.6|29530.6|29577.1|29557.1|29522.5|29486.4|5872
1597903200000|2020-08-20 06:00:00|29550.8|29530.8|29511.1|29491.1|29593.4|29573.4|29479.8|29459.8|8265
1597906800000|2020-08-20 07:00:00|29510.9|29490.9|29552.2|29532.2|29579.5|29559.5|29433.6|29413.6|10763
1597910400000|2020-08-20 08:00:00|29551.9|29531.9|29649.1|29629.1|29691.1|29671.1|29550.7|29530.7|9376
1597914000000|2020-08-20 09:00:00|29651.6|29631.6|29574.5|29554.5|29661.7|29641.7|29552.9|29532.9|8394
1597917600000|2020-08-20 10:00:00|29575|29555|29530|29510|29604.9|29574.4|29493.6|29473.6|8608
1597921200000|2020-08-20 11:00:00|29531.5|29511.5|29543.3|29523.3|29622|29587.8|29509.1|29489.1|8390
1597924800000|2020-08-20 12:00:00|29542.9|29522.9|29663.8|29643.8|29674.9|29654.9|29539.6|29519.6|9129
1597928400000|2020-08-20 13:00:00|29663.1|29643.1|29602.1|29582.1|29750.1|29730.1|29578.9|29558.9|10057
1597932000000|2020-08-20 14:00:00|29601.2|29581.2|29524.3|29504.3|29626|29606|29507.6|29487.6|9836
1597935600000|2020-08-20 15:00:00|29525.4|29505.4|29438.5|29418.5|29539|29519|29433.7|29413.7|8055
1597939200000|2020-08-20 16:00:00|29438.6|29418.6|29443.5|29423.5|29447.8|29427.8|29418.4|29398.4|6661
1597942800000|2020-08-20 17:00:00|29443.8|29423.8|29451.5|29431.5|29462.3|29442.3|29432.2|29412.2|6088
1597946400000|2020-08-20 18:00:00|29451.2|29431.2|29446.6|29426.6|29455.4|29435.4|29424.6|29404.6|6345
1597950000000|2020-08-20 19:00:00|29446.5|29426.5|29389.8|29369.8|29461.9|29441.9|29379.6|29346.6|6928
1597953600000|2020-08-20 20:00:00|29390.1|29370.1|29397.4|29343.6|29414.6|29384.8|29377|29320.9|4719
1597957200000|2020-08-20 21:00:00|29400.2|29350.2|29428|29373|29470.7|29382|29400.2|29321.6|2006
1597960800000|2020-08-20 22:00:00|29439.7|29340.3|29425|29328.5|29450.6|29354|29403.6|29293.6|4218
1597964400000|2020-08-20 23:00:00|29427|29331|29409.4|29302.2|29439.9|29337.2|29394.1|29301.8|4728
1597968000000|2020-08-21 00:00:00|29414.7|29311.8|29357.1|29293|29432|29334.7|29350.6|29278.9|7140
1597971600000|2020-08-21 01:00:00|29358.9|29293.3|29378.9|29322.4|29392.9|29335.5|29353.5|29287.2|7506
1597975200000|2020-08-21 02:00:00|29382.9|29324.2|29368.3|29315.4|29413.3|29342.8|29364.4|29307.4|6642
1597978800000|2020-08-21 03:00:00|29368|29313.2|29364.6|29311.5|29380.4|29332.8|29348.4|29296.5|5022
1597982400000|2020-08-21 04:00:00|29364.4|29307.1|29352.2|29302.2|29374.8|29332.2|29335.9|29292.9|4992
1597986000000|2020-08-21 05:00:00|29340.2|29320.2|29352.7|29332.7|29371|29351|29334.8|29314.8|4896
1597989600000|2020-08-21 06:00:00|29353.2|29333.2|29381.3|29361.3|29410.4|29390.4|29311.3|29291.3|8722
1597993200000|2020-08-21 07:00:00|29380|29360|29545.2|29525.2|29560.2|29540.2|29371|29337.9|9789
1597996800000|2020-08-21 08:00:00|29545.6|29525.6|29676|29656|29718.1|29698.1|29540.9|29520.9|9232
1598000400000|2020-08-21 09:00:00|29676.1|29656.1|29635.7|29615.7|29720.8|29700.8|29622.5|29602.5|7737
1598004000000|2020-08-21 10:00:00|29637.3|29617.3|29694.8|29674.8|29751.9|29731.9|29627|29607|7601
1598007600000|2020-08-21 11:00:00|29695.3|29675.3|29792.4|29772.4|29799.7|29779.7|29695.3|29675.3|7733
1598011200000|2020-08-21 12:00:00|29792.3|29772.3|29776.6|29756.6|29831.5|29811.5|29769.7|29749.7|8778
1598014800000|2020-08-21 13:00:00|29777.1|29757.1|29833.7|29813.7|29874.6|29854.6|29767|29707.9|10063
1598018400000|2020-08-21 14:00:00|29834.2|29814.2|29793.2|29773.2|29871.8|29851.8|29773.5|29753.5|9321
1598022000000|2020-08-21 15:00:00|29793.6|29773.6|29800.8|29780.8|29815.6|29795.6|29755.6|29735.6|7888
1598025600000|2020-08-21 16:00:00|29801|29781|29818|29798|29848|29828|29801|29781|6035
1598029200000|2020-08-21 17:00:00|29818.6|29798.6|29792.5|29772.5|29827|29807|29789.1|29769.1|5612
1598032800000|2020-08-21 18:00:00|29792.9|29772.9|29780.7|29760.7|29802.9|29782.9|29777|29757|4716
1598036400000|2020-08-21 19:00:00|29780.9|29760.9|29772.2|29752.2|29788.8|29768.8|29767.6|29747.6|5136
1598040000000|2020-08-21 20:00:00|29772.6|29752.6|29816.7|29706.7|29817.2|29756.9|29762.9|29702.8|3699
1598212800000|2020-08-23 20:00:00|29805|29675|29766.2|29631.2|29805|29675|29747.9|29612.9|44
1598216400000|2020-08-23 21:00:00|29760|29625|29747.7|29637.7|29772.6|29656.5|29736|29619.3|1340
1598220000000|2020-08-23 22:00:00|29750|29640|29738.2|29628.2|29760.8|29650.8|29728.2|29618.2|5674
1598223600000|2020-08-23 23:00:00|29740.5|29630.5|29750.9|29640.9|29759.6|29649.6|29726.6|29616.6|5830
1598227200000|2020-08-24 00:00:00|29749.9|29639.9|29779.4|29729.4|29799.2|29738.3|29746.2|29636.2|6901
1598230800000|2020-08-24 01:00:00|29779.5|29729.5|29761|29711|29784.3|29734.3|29750.2|29700.2|5482
1598234400000|2020-08-24 02:00:00|29760.5|29710.5|29789.4|29739.4|29791|29741|29754.8|29704.8|4727
1598238000000|2020-08-24 03:00:00|29789.1|29739.1|29799.4|29749.4|29806.7|29756.7|29778.7|29728.6|5954
1598241600000|2020-08-24 04:00:00|29798.5|29748.5|29787.1|29737.1|29799.9|29757.6|29767.9|29724.3|5655
1598245200000|2020-08-24 05:00:00|29786.6|29736.6|29765|29715|29800.1|29765.8|29753|29714.7|4100
1598248800000|2020-08-24 06:00:00|29760.2|29710.2|29715.7|29695.7|29780.2|29749.1|29706.4|29686.4|6795
1598252400000|2020-08-24 07:00:00|29716.2|29696.2|29770.8|29750.8|29791.8|29759.9|29699.8|29679.8|8153
1598256000000|2020-08-24 08:00:00|29771|29751|29775.1|29755.1|29777.8|29757.8|29743.4|29723.4|8389
1598259600000|2020-08-24 09:00:00|29775.3|29755.3|29736.4|29716.4|29775.3|29755.3|29721.5|29701.5|6754
1598263200000|2020-08-24 10:00:00|29736.5|29716.5|29736.5|29716.5|29752.1|29732.1|29714.2|29694.2|6355
1598266800000|2020-08-24 11:00:00|29735.9|29715.9|29664.8|29644.8|29742.5|29722.5|29659.2|29639.2|7204
1598270400000|2020-08-24 12:00:00|29665.4|29645.4|29643.4|29623.4|29669.8|29649.8|29617.8|29597.8|7856
1598274000000|2020-08-24 13:00:00|29643.8|29623.8|29694.8|29674.8|29696|29676|29636.9|29616.9|8364
1598277600000|2020-08-24 14:00:00|29694.5|29674.5|29761.1|29741.1|29778|29758|29675.2|29655.2|9175
1598281200000|2020-08-24 15:00:00|29759.9|29739.9|29821.3|29801.3|29841.7|29821.7|29756.3|29736.3|7831
1598284800000|2020-08-24 16:00:00|29823.4|29803.4|29836.3|29816.3|29851.7|29831.7|29813.4|29793.4|6389
1598288400000|2020-08-24 17:00:00|29836.1|29816.1|29859.2|29839.2|29860.7|29840.7|29819.4|29799.4|5753
1598292000000|2020-08-24 18:00:00|29860.1|29840.1|29860.4|29840.4|29864.4|29842.4|29841.8|29808.5|4697
1598295600000|2020-08-24 19:00:00|29860.7|29840.7|29870|29850|29888.8|29868.8|29848.8|29828.8|5119
1598299200000|2020-08-24 20:00:00|29870.2|29850.2|29880|29830|29914|29876.8|29869.1|29827.5|3939
1598302800000|2020-08-24 21:00:00|29879.6|29821.2|29907.6|29817.4|29925.2|29840.7|29869.9|29794.1|2859
1598306400000|2020-08-24 22:00:00|29898.8|29813.5|29877.4|29818|29926.8|29831|29863.9|29801.2|5352
1598310000000|2020-08-24 23:00:00|29879.6|29817.7|29868.2|29816.8|29893.1|29830.2|29864.6|29804.6|5983
1598313600000|2020-08-25 00:00:00|29870.6|29818.9|29850.8|29800.8|29897.7|29844|29846.9|29796.4|8973
1598317200000|2020-08-25 01:00:00|29850.3|29800.3|29832.9|29782.9|29858.6|29808.6|29824.1|29772.6|9486
1598320800000|2020-08-25 02:00:00|29832.7|29782.7|29832.9|29782.9|29852.5|29802.5|29822.4|29772.4|7885
1598324400000|2020-08-25 03:00:00|29834.2|29784.2|29832.2|29782.2|29847.1|29796.3|29824.1|29774.1|5800
1598328000000|2020-08-25 04:00:00|29831.5|29781.5|29814.2|29764.2|29831.5|29781.5|29806.4|29756.4|5312
1598331600000|2020-08-25 05:00:00|29813.8|29763.8|29815.7|29765.7|29837|29791.6|29790.1|29755.2|5421
1598335200000|2020-08-25 06:00:00|29814.3|29764.3|29888.2|29868.2|29896.6|29876.6|29786.7|29744.7|7295
1598338800000|2020-08-25 07:00:00|29888.1|29868.1|29854.1|29834.1|29891.3|29871.3|29828.9|29808.9|8677
1598342400000|2020-08-25 08:00:00|29856.2|29836.2|29929.4|29909.4|29958.1|29938.1|29836.3|29816.3|8314
1598346000000|2020-08-25 09:00:00|29927.4|29907.4|29893|29873|29939.1|29919.1|29856.7|29836.7|8310
1598349600000|2020-08-25 10:00:00|29893.1|29873.1|29900.6|29880.6|29902.4|29882.4|29853.7|29833.7|6893
1598353200000|2020-08-25 11:00:00|29900.2|29880.2|29958.9|29900.5|29975|29944|29885.6|29865.6|7995
1598356800000|2020-08-25 12:00:00|29959|29900.1|29875|29855|29974.4|29927.4|29866.9|29846.9|8922
1598360400000|2020-08-25 13:00:00|29875.2|29855.2|29863.7|29813.7|29939.7|29919.7|29828|29799.6|10169
1598364000000|2020-08-25 14:00:00|29863.8|29813.8|29789.1|29769.1|29869.9|29839.8|29764.4|29744.4|9938
1598367600000|2020-08-25 15:00:00|29789.2|29769.2|29844.3|29824.3|29863.1|29843.1|29759.6|29739.6|8577
1598371200000|2020-08-25 16:00:00|29843.9|29823.9|29849.3|29829.3|29872|29851.9|29838.4|29818.4|6332
1598374800000|2020-08-25 17:00:00|29849.5|29829.5|29828.6|29808.6|29852.6|29832.6|29827.9|29807.9|5320
1598378400000|2020-08-25 18:00:00|29829|29809|29784.9|29764.9|29835.1|29815.1|29782.9|29762.9|5693
1598382000000|2020-08-25 19:00:00|29784.8|29764.8|29807.8|29787.8|29828.6|29789.9|29777.7|29757.7|5690
1598385600000|2020-08-25 20:00:00|29807.9|29787.9|29845.2|29795.2|29857|29796.6|29796.6|29760.2|4117
1598389200000|2020-08-25 21:00:00|29867|29798.8|29870.4|29765.5|29883.7|29799.9|29826.4|29716.4|2721
1598392800000|2020-08-25 22:00:00|29862.9|29769.8|29852.6|29772.8|29881.6|29791.1|29833.5|29731.9|3504
1598396400000|2020-08-25 23:00:00|29851.8|29774.5|29835.4|29764.5|29867.5|29790.3|29825.6|29741|5230
1598400000000|2020-08-26 00:00:00|29851|29786.4|29851.7|29801.7|29869.9|29812.6|29830.9|29770.7|7011
1598403600000|2020-08-26 01:00:00|29851.3|29801.3|29845.6|29795.6|29865.3|29815.3|29840.6|29790.6|5888
1598407200000|2020-08-26 02:00:00|29850.1|29800.1|29881.2|29831.2|29892|29840.5|29843.6|29793.6|5763
1598410800000|2020-08-26 03:00:00|29881.4|29831.4|29880.2|29830.2|29895.1|29845.1|29876|29826|4882
1598414400000|2020-08-26 04:00:00|29879.4|29829.4|29916.3|29866.3|29922.7|29887|29875.5|29825.5|4160
1598418000000|2020-08-26 05:00:00|29917.2|29867.2|29916.6|29896.6|29943|29906.5|29901.2|29867.2|5598
1598421600000|2020-08-26 06:00:00|29916.3|29896.3|29893.6|29873.6|29931.6|29898.3|29842.2|29819.1|6080
1598425200000|2020-08-26 07:00:00|29895.9|29875.9|29963.7|29943.7|30006.7|29956.7|29866.6|29846.6|8843
1598428800000|2020-08-26 08:00:00|29963.1|29943.1|29969.9|29949.9|29997.3|29963.1|29919|29899|7735
1598432400000|2020-08-26 09:00:00|29970.4|29950.4|30015.5|29995.5|30115.7|30053.9|29963.3|29943.3|7353
1598436000000|2020-08-26 10:00:00|30015.3|29995.3|30041|29991|30079.4|30045.6|30001.3|29963.2|8232
1598439600000|2020-08-26 11:00:00|30040.9|29990.9|30082.7|30062.7|30084.4|30064.4|30016.6|29988.1|7061
1598443200000|2020-08-26 12:00:00|30081.1|30061.1|30147.1|30127.1|30163.6|30143.6|30076.8|30056.8|8724
1598446800000|2020-08-26 13:00:00|30147.4|30127.4|30067|30047|30173.5|30153.5|30053.2|30033.2|9556
1598450400000|2020-08-26 14:00:00|30067.1|30047.1|30100.5|30080.5|30105|30085|30049.4|30029.4|9326
1598454000000|2020-08-26 15:00:00|30100.4|30080.4|30137.3|30117.3|30185|30165|30076.6|30039.7|9245
1598457600000|2020-08-26 16:00:00|30135.3|30115.3|30087.1|30067.1|30156|30126.2|30082.6|30051.2|6859
1598461200000|2020-08-26 17:00:00|30086.3|30066.3|30121.2|30071.2|30126.7|30090.1|30071.2|30041.2|7323
1598464800000|2020-08-26 18:00:00|30121.7|30071.7|30147.2|30097.2|30156.1|30100.8|30106.5|30067.5|5591
1598468400000|2020-08-26 19:00:00|30147.3|30097.3|30073.8|30053.8|30153.2|30107.9|30071.7|30042.3|6108
1598472000000|2020-08-26 20:00:00|30074.4|30054.4|30093.6|30043.6|30102.5|30065.2|30056.5|30021|4302
1598475600000|2020-08-26 21:00:00|30117.6|30049.9|30127.2|30017.2|30147.7|30058|30072|30012.3|2320
1598479200000|2020-08-26 22:00:00|30124.5|30022.1|30108|29998|30145.8|30045|30103.3|29993.9|6033
1598482800000|2020-08-26 23:00:00|30108.7|30006.1|30078.1|30002.7|30117.7|30026.8|30076.3|29979.6|6819
1598486400000|2020-08-27 00:00:00|30117.9|30007.9|30144|30037.7|30155.6|30081.1|30111.6|30001.6|8561
1598490000000|2020-08-27 01:00:00|30143.9|30036.4|30109.1|30059.1|30157.2|30063.4|30069.4|29998.1|8936
1598493600000|2020-08-27 02:00:00|30108.7|30058.7|30110.5|30052.4|30119.1|30066.6|30087.5|30022|6502
1598497200000|2020-08-27 03:00:00|30112.1|30051|30095.2|30045.2|30123.7|30071.8|30088.1|30030.8|5319
1598500800000|2020-08-27 04:00:00|30095|30045|30093.5|30043.5|30107.3|30052.7|30078.1|30023.2|4633
1598504400000|2020-08-27 05:00:00|30092.7|30042.7|30109.8|30059.8|30126.4|30083.7|30079.5|30034.8|5539
1598508000000|2020-08-27 06:00:00|30105.8|30055.8|30120.8|30100.8|30194.3|30157.8|30088.1|30052.4|7318
1598511600000|2020-08-27 07:00:00|30119.9|30099.9|30090.1|30070.1|30144.8|30124.8|30070.8|30050.8|9422
1598515200000|2020-08-27 08:00:00|30088.6|30068.6|30117.8|30097.8|30127.7|30107.7|30080.5|30060.5|7722
1598518800000|2020-08-27 09:00:00|30117.5|30097.5|30124|30104|30133.1|30113.1|30096.5|30076.5|7044
1598522400000|2020-08-27 10:00:00|30123.2|30103.2|30191.7|30171.7|30193|30173|30121.4|30101.4|6522
1598526000000|2020-08-27 11:00:00|30191.5|30171.5|30159.1|30139.1|30250.7|30230.7|30126.6|30106.6|8892
1598529600000|2020-08-27 12:00:00|30158.2|30138.2|30095.2|30075.2|30200|30170.8|30075.7|30055.7|9295
1598533200000|2020-08-27 13:00:00|30094.8|30074.8|30204.4|30154.4|30276|30226|29899.5|29860.2|12685
1598536800000|2020-08-27 14:00:00|30204.8|30154.8|30262.2|30242.2|30340.2|30293.5|30176.5|30154.8|12088
1598540400000|2020-08-27 15:00:00|30262.9|30242.9|30176.5|30156.5|30286.8|30266.8|30142.9|30122.9|10293
1598544000000|2020-08-27 16:00:00|30175.7|30155.7|30239.4|30219.4|30256.2|30224.6|30148|30115.3|9224
1598547600000|2020-08-27 17:00:00|30239.3|30219.3|30156.7|30136.7|30253.1|30228.8|30147.9|30113|8347
1598551200000|2020-08-27 18:00:00|30157.3|30137.3|30137.2|30117.2|30159.2|30139.2|30118.2|30097.7|7473
1598554800000|2020-08-27 19:00:00|30136.9|30116.9|30150.4|30130.4|30153.6|30133.6|30115.5|30092.2|6370
1598558400000|2020-08-27 20:00:00|30150.3|30130.3|30152.2|30102.2|30166.3|30133.5|30127.8|30087.5|4042
1598562000000|2020-08-27 21:00:00|30178.5|30092|30185.7|30084.7|30202.9|30113|30131.6|30064.5|3155
1598565600000|2020-08-27 22:00:00|30195.5|30100.1|30187.6|30103.3|30199.9|30114.7|30168.8|30068.9|4115
1598569200000|2020-08-27 23:00:00|30177.1|30108.9|30178.7|30092.9|30202.5|30121.6|30160.6|30083.1|5469
1598572800000|2020-08-28 00:00:00|30180.3|30091.7|30185.2|30110.3|30203.9|30131.8|30169.1|30076.2|7407
1598576400000|2020-08-28 01:00:00|30186|30110.5|30142.6|30079.7|30198.9|30120.8|30140|30065.8|7324
1598580000000|2020-08-28 02:00:00|30144.3|30079.4|30112.3|30058.4|30148.7|30085.9|30107.7|30051.1|9243
1598583600000|2020-08-28 03:00:00|30113.4|30059.6|30048|29998|30113.7|30060|30047.5|29997.5|7903
1598587200000|2020-08-28 04:00:00|30048.3|29998.3|30007.8|29957.8|30069|30019|30006.9|29956.9|6214
1598590800000|2020-08-28 05:00:00|30008.6|29958.6|30003.1|29953.1|30027.9|29992.4|29964.2|29911|9532
1598594400000|2020-08-28 06:00:00|30005.8|29955.8|30023.6|29973.6|30035|30000.5|29949.1|29905.2|9443
1598598000000|2020-08-28 07:00:00|30020.8|29970.8|29966.6|29946.6|30025.5|29987.2|29910.3|29890.3|9800
1598601600000|2020-08-28 08:00:00|29966.5|29946.5|29887.4|29867.4|30003.3|29983.2|29871.9|29851.9|9229
1598605200000|2020-08-28 09:00:00|29888.4|29868.4|29920.3|29900.3|29927.6|29907.6|29828.8|29808.8|8536
1598608800000|2020-08-28 10:00:00|29920.4|29900.4|29858.4|29838.4|29956.5|29936.5|29854.5|29834.5|7325
1598612400000|2020-08-28 11:00:00|29857.9|29837.9|29840.9|29820.9|29866.2|29846.2|29818.6|29798.6|8024
1598616000000|2020-08-28 12:00:00|29840.7|29820.7|29843.8|29823.8|29874.3|29854.3|29795|29759.7|8759
1598619600000|2020-08-28 13:00:00|29845.2|29825.2|29847.6|29827.6|29956.7|29913.8|29823.7|29803.7|10521
1598623200000|2020-08-28 14:00:00|29847.8|29827.8|29758.4|29738.4|29879.3|29859.3|29747.2|29727.2|10102
1598626800000|2020-08-28 15:00:00|29757.8|29737.8|29748.5|29728.5|29800|29780|29736.5|29712.4|8566
1598630400000|2020-08-28 16:00:00|29749.5|29729.5|29771.1|29751.1|29777.1|29754.8|29728.2|29700.5|7325
1598634000000|2020-08-28 17:00:00|29770.6|29750.6|29778.4|29758.4|29797.9|29766.5|29762.5|29738.1|5778
1598637600000|2020-08-28 18:00:00|29778.6|29758.6|29769.8|29749.8|29798.7|29768.9|29760.8|29724.5|5628
1598641200000|2020-08-28 19:00:00|29769.6|29749.6|29756.6|29706.6|29846.6|29770.3|29745.4|29676.5|6521
1598644800000|2020-08-28 20:00:00|29756|29706|29838.8|29728.8|29883.8|29773.8|29724.5|29662.4|5119
1598817600000|2020-08-30 20:00:00|29821.7|29686.7|29811|29676|29821.7|29686.7|29811|29676|3
1598821200000|2020-08-30 21:00:00|29809.1|29674.1|29782.4|29672.4|29810.4|29689.7|29756.4|29646.4|550
1598824800000|2020-08-30 22:00:00|29775.5|29665.5|29765.2|29655.2|29817.8|29707.8|29726.6|29616.6|6117
1598828400000|2020-08-30 23:00:00|29764.1|29654.1|29757.2|29647.2|29792.9|29682.9|29720.1|29610.1|10604
1598832000000|2020-08-31 00:00:00|29757.4|29647.4|29764.1|29662.9|29775|29689.9|29711.8|29624.9|10329
1598835600000|2020-08-31 01:00:00|29764.6|29662|29768.7|29658.7|29799.9|29698.9|29760.5|29655.3|7133
1598839200000|2020-08-31 02:00:00|29769.2|29659.2|29751.6|29647.1|29784|29683.4|29747.2|29640.5|5674
1598842800000|2020-08-31 03:00:00|29752.2|29642.2|29713.8|29663.8|29756.6|29671.4|29700.9|29635.5|6989
1598846400000|2020-08-31 04:00:00|29716.7|29664.1|29741.6|29691.6|29750.6|29700.6|29712.3|29649|5574
1598850000000|2020-08-31 05:00:00|29741.3|29691.3|29766.3|29716.3|29770.8|29720.8|29729.5|29673.5|7855
1598853600000|2020-08-31 06:00:00|29765.4|29715.4|29785.7|29735.7|29830.5|29792.8|29752.2|29702.2|7164
1598857200000|2020-08-31 07:00:00|29783.5|29733.5|29766.5|29746.5|29823|29790.1|29707.6|29675.8|9057
1598860800000|2020-08-31 08:00:00|29766.4|29746.4|29743.7|29723.7|29794.1|29774.1|29733.8|29713.8|6804
1598864400000|2020-08-31 09:00:00|29744|29724|29744|29724|29763.6|29743.6|29730.6|29710.6|6888
1598868000000|2020-08-31 10:00:00|29744.3|29724.3|29722.2|29702.2|29765.6|29745.6|29716.7|29696.7|6014
1598871600000|2020-08-31 11:00:00|29720|29700|29708.9|29688.9|29723.4|29703.4|29653.4|29630.8|8148
1598875200000|2020-08-31 12:00:00|29708.8|29688.8|29751.7|29731.7|29753.8|29733.8|29705.6|29685.6|7326
1598878800000|2020-08-31 13:00:00|29752|29732|29884.4|29864.4|29897.7|29866.9|29746.7|29726.7|8973
1598882400000|2020-08-31 14:00:00|29884.7|29864.7|29678.3|29658.3|29887|29867|29674.3|29645.8|9320
1598886000000|2020-08-31 15:00:00|29678.4|29658.4|29760.5|29740.5|29780.5|29760.5|29677.7|29657.7|9103
1598889600000|2020-08-31 16:00:00|29761.6|29741.6|29767|29747|29808.1|29772.6|29756.8|29730.4|6296
1598893200000|2020-08-31 17:00:00|29767.4|29747.4|29778.6|29758.6|29792.6|29764|29738.2|29706.4|5271
1598896800000|2020-08-31 18:00:00|29778.4|29758.4|29799.1|29779.1|29812.8|29779.6|29771.4|29733.8|5058
1598900400000|2020-08-31 19:00:00|29799.8|29779.8|29807.6|29787.6|29829.8|29803.2|29787.8|29751|5942
1598904000000|2020-08-31 20:00:00|29806.9|29786.9|29798.8|29748.8|29824.3|29789|29783.5|29734.4|4398
1598907600000|2020-08-31 21:00:00|29792.5|29734.4|29818.7|29708.7|29833.8|29749.8|29778.7|29699.9|2252
1598911200000|2020-08-31 22:00:00|29806.6|29702.2|29804.9|29727.8|29834|29732|29782.6|29702.2|4261
1598914800000|2020-08-31 23:00:00|29805.1|29729.1|29804.8|29742.6|29813|29749.5|29781.1|29722.3|4774
1598918400000|2020-09-01 00:00:00|29788.3|29733.7|29785.1|29717.1|29804|29737|29755.6|29697.8|7588
1598922000000|2020-09-01 01:00:00|29786.6|29718.5|29713.5|29658.5|29788.2|29725.4|29702.9|29644|8324
1598925600000|2020-09-01 02:00:00|29711.9|29656.7|29675.4|29625.4|29726.2|29664.4|29653.2|29582.4|9230
1598929200000|2020-09-01 03:00:00|29674|29624|29653.3|29603.3|29690.5|29640.5|29638|29579.5|8089
1598932800000|2020-09-01 04:00:00|29652.5|29602.5|29644.8|29594.8|29667|29614.3|29628.8|29578.8|6642
1598936400000|2020-09-01 05:00:00|29642.5|29592.5|29621.1|29571.1|29653.1|29616.5|29621|29571|6573
1598940000000|2020-09-01 06:00:00|29617.3|29567.3|29661|29611|29672|29621.3|29590.8|29567.3|9293
1598943600000|2020-09-01 07:00:00|29661.2|29611.2|29610.7|29590.7|29684.4|29664.4|29594.6|29565|10013
1598947200000|2020-09-01 08:00:00|29610.1|29590.1|29666.6|29646.6|29690.3|29670.3|29607.8|29587.8|8639
1598950800000|2020-09-01 09:00:00|29665.3|29645.3|29673.3|29653.3|29720|29700|29661.9|29641.9|7845
1598954400000|2020-09-01 10:00:00|29673.9|29653.9|29573.5|29553.5|29688.1|29668.1|29554|29534|9271
1598958000000|2020-09-01 11:00:00|29573.4|29553.4|29537.9|29517.9|29589.8|29569.8|29519.6|29499.6|9278
1598961600000|2020-09-01 12:00:00|29537.6|29517.6|29580|29560|29603.7|29583.7|29533.2|29513.2|7991
1598965200000|2020-09-01 13:00:00|29579.4|29559.4|29694.3|29644.3|29697.4|29674.2|29516.1|29496.1|10157
1598968800000|2020-09-01 14:00:00|29693.8|29643.8|29784.7|29764.7|29812.1|29792.1|29681.7|29643.5|10426
1598972400000|2020-09-01 15:00:00|29784.4|29764.4|29782.5|29762.5|29792.4|29772.4|29752.2|29732.2|8670
1598976000000|2020-09-01 16:00:00|29782.1|29762.1|29832.6|29812.6|29838.2|29818.2|29778.7|29758.7|6754
1598979600000|2020-09-01 17:00:00|29832.4|29812.4|29870.4|29850.4|29898.5|29873.7|29830.9|29803.3|7420
1598983200000|2020-09-01 18:00:00|29870.8|29850.8|29889.5|29869.5|29904.3|29883.5|29864.8|29835.8|6510
1598986800000|2020-09-01 19:00:00|29889.6|29869.6|29886|29866|29926.7|29891.1|29882.3|29856.7|5708
1598990400000|2020-09-01 20:00:00|29886.7|29866.7|29933.1|29880.3|29940.9|29889|29882.2|29849.3|3765
1598994000000|2020-09-01 21:00:00|29946.5|29880.4|29908.8|29841|29954.9|29883.4|29890.1|29831|2928
1598997600000|2020-09-01 22:00:00|29897.8|29839.7|29900.8|29842.7|29926.3|29857.9|29886.9|29823.5|3822
1599001200000|2020-09-01 23:00:00|29898.7|29841|29882.8|29823.5|29913|29853|29855.8|29794.3|6158
1599004800000|2020-09-02 00:00:00|29884.7|29829.1|29927.8|29873.6|29937.5|29878.4|29878.4|29818.4|7813
1599008400000|2020-09-02 01:00:00|29925.3|29867.1|29941.1|29891.1|29970|29915.3|29917.2|29865.2|8407
1599012000000|2020-09-02 02:00:00|29941.5|29891.5|29933.5|29883.5|29954.5|29904.5|29917.1|29867.1|5604
1599015600000|2020-09-02 03:00:00|29932.4|29882.4|29938.6|29888.6|29954|29904|29922.7|29872.7|4294
1599019200000|2020-09-02 04:00:00|29938.4|29888.4|29937.4|29887.4|29944.6|29902.3|29909.9|29866.2|4114
1599022800000|2020-09-02 05:00:00|29936.4|29886.4|29938.1|29888.1|29963.4|29932.5|29923.8|29880.6|4736
1599026400000|2020-09-02 06:00:00|29936.4|29886.4|29938.5|29888.5|29980.5|29960.5|29902.1|29867|7722
1599030000000|2020-09-02 07:00:00|29940.6|29890.6|30096.9|30076.9|30118.4|30082.3|29919.9|29869.9|10033
1599033600000|2020-09-02 08:00:00|30096.5|30076.5|30131.6|30111.6|30171.7|30137.4|30082.7|30043.4|9143
1599037200000|2020-09-02 09:00:00|30131.7|30111.7|30154.3|30134.3|30180.9|30160.9|30120|30100|8269
1599040800000|2020-09-02 10:00:00|30154|30134|30270.2|30250.2|30280.3|30256|30134|30114|8121
1599044400000|2020-09-02 11:00:00|30268.9|30248.9|30272.1|30222.1|30317.8|30297.8|30221.6|30189.7|9337
1599048000000|2020-09-02 12:00:00|30272.4|30222.4|30243.6|30223.6|30280.2|30259.2|30210|30178.7|9795
1599051600000|2020-09-02 13:00:00|30242.8|30222.8|30279.5|30229.5|30321.2|30295.7|30216.4|30196.4|10406
1599055200000|2020-09-02 14:00:00|30280.4|30230.4|30256.4|30236.4|30288.8|30263.3|30219.6|30199.6|10578
1599058800000|2020-09-02 15:00:00|30255.4|30235.4|30281|30261|30306.9|30286.9|30242.4|30222.4|9373
1599062400000|2020-09-02 16:00:00|30279.6|30259.6|30243.9|30223.9|30301.7|30281.7|30240.3|30208.4|7235
1599066000000|2020-09-02 17:00:00|30243.7|30223.7|30297.4|30247.4|30305|30272.7|30243.7|30214.6|6280
1599069600000|2020-09-02 18:00:00|30297.3|30247.3|30303.9|30283.9|30309.8|30289.8|30282.8|30246.9|5722
1599073200000|2020-09-02 19:00:00|30304.2|30284.2|30252.7|30232.7|30319.7|30289.7|30250.4|30219.3|6273
1599076800000|2020-09-02 20:00:00|30253|30233|30240.1|30180.5|30276.7|30241.9|30224.3|30175.9|4744
1599080400000|2020-09-02 21:00:00|30259.4|30177.9|30248.4|30160.8|30292|30197.8|30231.2|30144.9|3338
1599084000000|2020-09-02 22:00:00|30250.9|30160.2|30249.2|30181.8|30299|30198|30241.4|30160.2|4706
1599087600000|2020-09-02 23:00:00|30249.8|30182.9|30264.1|30202.7|30274.6|30212.6|30238.9|30175.9|4540
1599091200000|2020-09-03 00:00:00|30266.8|30204.2|30299.8|30239.1|30304.6|30242.9|30259.3|30193.5|5961
1599094800000|2020-09-03 01:00:00|30299.7|30235.9|30307.1|30249.5|30319.7|30258.1|30284.6|30222.6|7127
1599098400000|2020-09-03 02:00:00|30305.7|30245.3|30317.6|30257.3|30325.1|30266.4|30282.7|30220.1|7088
1599102000000|2020-09-03 03:00:00|30315.5|30254.2|30322.1|30263.1|30333.4|30273.3|30306.8|30240.1|6188
1599105600000|2020-09-03 04:00:00|30322.4|30262.7|30347.9|30292.4|30362.7|30308.5|30308.2|30247.7|6254
1599109200000|2020-09-03 05:00:00|30344.3|30292.8|30399.2|30349.2|30418.5|30370.6|30341.4|30291.4|6252
1599112800000|2020-09-03 06:00:00|30397.6|30347.6|30414.9|30364.9|30437.2|30417.2|30385.1|30337.4|8693
1599116400000|2020-09-03 07:00:00|30416.9|30366.9|30328.6|30278.6|30437.4|30410.1|30306.1|30235.4|9642
1599120000000|2020-09-03 08:00:00|30328.2|30278.2|30239.6|30219.6|30330.5|30295.9|30232.6|30212.6|8168
1599123600000|2020-09-03 09:00:00|30239.5|30219.5|30269.8|30249.8|30281.4|30261.4|30230.6|30210.6|7434
1599127200000|2020-09-03 10:00:00|30270|30250|30314.2|30294.2|30317.2|30297.2|30258.9|30238.9|6760
1599130800000|2020-09-03 11:00:00|30314.7|30294.7|30312.9|30292.9|30352.4|30332.4|30311.4|30291.4|7164
1599134400000|2020-09-03 12:00:00|30313.1|30293.1|30279.1|30259.1|30336.7|30316.5|30259.2|30239.2|8832
1599138000000|2020-09-03 13:00:00|30280.4|30260.4|30315.6|30265.6|30320.2|30290.5|30218.3|30189.4|8804
1599141600000|2020-09-03 14:00:00|30315.4|30265.4|30325|30305|30366.8|30346.8|30288.6|30253.1|10627
1599145200000|2020-09-03 15:00:00|30324.9|30304.9|30359.3|30339.3|30388.1|30356.3|30304.6|30278.8|10583
1599148800000|2020-09-03 16:00:00|30359.4|30339.4|30350|30330|30378.9|30351.1|30313.8|30282.5|8447
1599152400000|2020-09-03 17:00:00|30349.8|30329.8|30312.4|30292.4|30362.6|30334.5|30311.6|30291.6|7421
1599156000000|2020-09-03 18:00:00|30313.9|30293.9|30294.9|30274.9|30316.8|30296.8|30286.7|30266.7|6567
1599159600000|2020-09-03 19:00:00|30294.8|30274.8|30293.8|30273.8|30318.8|30298.8|30273.1|30253.1|7050
1599163200000|2020-09-03 20:00:00|30295.2|30275.2|30312.5|30227.8|30337|30292|30283.3|30220.6|4073
1599166800000|2020-09-03 21:00:00|30314.2|30223|30315.6|30246.6|30355|30269.4|30292|30195.1|2836
1599170400000|2020-09-03 22:00:00|30311.9|30247.4|30324.5|30259.1|30354.3|30280.2|30291.9|30209.4|4008
1599174000000|2020-09-03 23:00:00|30327.9|30265.1|30333.2|30283.2|30345.5|30295.5|30306.3|30238|5108
1599177600000|2020-09-04 00:00:00|30328.3|30269.5|30306|30256|30335.8|30285.8|30289.3|30234.8|6316
1599181200000|2020-09-04 01:00:00|30305.1|30255.1|30306.6|30256.6|30324.2|30274.2|30289.4|30239|6440
1599184800000|2020-09-04 02:00:00|30307|30257|30338.1|30288.1|30340.8|30290.8|30293.3|30237.8|5902
1599188400000|2020-09-04 03:00:00|30337.5|30287.5|30323.9|30273.9|30344.6|30294.6|30317|30267|4798
1599192000000|2020-09-04 04:00:00|30326.8|30276.8|30314.7|30264.7|30334.7|30284.7|30308.9|30258.9|4396
1599195600000|2020-09-04 05:00:00|30311.6|30261.6|30310|30260|30333.2|30283.2|30309.1|30259.1|4677
1599199200000|2020-09-04 06:00:00|30312.9|30262.9|30362.1|30312.1|30368.5|30340.1|30295.1|30259.6|7399
1599202800000|2020-09-04 07:00:00|30358.7|30308.7|30362.6|30342.6|30400.5|30366.6|30330.4|30308.7|7762
1599206400000|2020-09-04 08:00:00|30362.4|30342.4|30320.4|30300.4|30370.5|30350.5|30312.2|30292.2|7974
1599210000000|2020-09-04 09:00:00|30320.7|30300.7|30345.2|30325.2|30365|30345|30304.7|30284.7|6534
1599213600000|2020-09-04 10:00:00|30345.4|30325.4|30362.8|30342.8|30375.9|30355.9|30324.3|30304.3|6436
1599217200000|2020-09-04 11:00:00|30362.9|30342.9|30374.5|30354.5|30375.9|30355.9|30340|30320|7150
1599220800000|2020-09-04 12:00:00|30374.6|30354.6|30444|30424|30465.8|30445.8|30352.5|30307.9|10043
1599224400000|2020-09-04 13:00:00|30444.3|30424.3|30623.3|30603.3|30658.8|30638.8|30434.3|30404.9|10918
1599228000000|2020-09-04 14:00:00|30622.6|30602.6|30650.8|30630.8|30658.2|30638.2|30600.5|30580.5|10801
1599231600000|2020-09-04 15:00:00|30651|30631|30543.4|30523.4|30712.4|30677.1|30539|30519|9669
1599235200000|2020-09-04 16:00:00|30543.2|30523.2|30441.9|30421.9|30563.5|30535.6|30437.5|30416.3|8105
1599238800000|2020-09-04 17:00:00|30441.7|30421.7|30421.2|30401.2|30457.9|30430.4|30409.1|30389.1|6241
1599242400000|2020-09-04 18:00:00|30421.3|30401.3|30392.3|30372.3|30430.2|30410.2|30376.4|30349.5|6437
1599246000000|2020-09-04 19:00:00|30392.1|30372.1|30433|30383|30434.1|30396.7|30387.7|30360|6794
1599249600000|2020-09-04 20:00:00|30432.9|30382.9|30453|30403|30482.7|30408.1|30418.6|30379|3350
1599422400000|2020-09-06 20:00:00|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|1
1599426000000|2020-09-06 21:00:00|30516|30381|30508.2|30398.2|30535|30425|30488|30368|1289
1599429600000|2020-09-06 22:00:00|30506.9|30396.9|30503.8|30393.8|30532.5|30422.5|30490.7|30380.7|5822
1599433200000|2020-09-06 23:00:00|30512.3|30402.3|30519.4|30409.4|30534.3|30424.3|30491.2|30381.2|4515
1599436800000|2020-09-07 00:00:00|30519|30409|30477.7|30418.5|30543.4|30456.8|30445.4|30389.1|8186
1599440400000|2020-09-07 01:00:00|30479.4|30420.1|30480.9|30422.2|30520.3|30428|30453|30386.2|8586
1599444000000|2020-09-07 02:00:00|30478.8|30419.8|30489.4|30422.2|30520.8|30456.4|30472.5|30409.1|9252
1599447600000|2020-09-07 03:00:00|30488.9|30421.5|30468.7|30416.3|30522.3|30448.3|30462.8|30393.6|8512
1599451200000|2020-09-07 04:00:00|30470.3|30415.7|30489.2|30439.2|30510|30450.2|30462.2|30397|6728
1599454800000|2020-09-07 05:00:00|30489.4|30438.9|30502.5|30452.5|30527.2|30477.2|30479.8|30428.7|6307
1599458400000|2020-09-07 06:00:00|30513.2|30449.5|30468.3|30448.3|30515.5|30461.1|30447.6|30409.1|6822
1599462000000|2020-09-07 07:00:00|30466.4|30446.4|30404.3|30384.3|30472.7|30452.7|30390.8|30370.8|7308
1599465600000|2020-09-07 08:00:00|30403.9|30383.9|30439.1|30419.1|30442|30422|30376|30356|6721
1599469200000|2020-09-07 09:00:00|30439.2|30419.2|30448.6|30428.6|30464.8|30444.8|30435.6|30415.6|6512
1599472800000|2020-09-07 10:00:00|30446.8|30426.8|30474.4|30454.4|30506|30486|30445.2|30425.2|6336
1599476400000|2020-09-07 11:00:00|30474.3|30454.3|30459.7|30439.7|30479.4|30459.4|30434.5|30414.5|5382
1599480000000|2020-09-07 12:00:00|30459.8|30439.8|30488.8|30468.8|30500.2|30480.2|30445.6|30425.6|5855
1599483600000|2020-09-07 13:00:00|30487.6|30467.6|30466.1|30446.1|30511.4|30491.4|30457.5|30437.5|5977
1599487200000|2020-09-07 14:00:00|30465.8|30445.8|30425.3|30405.3|30479.3|30459.3|30414|30394|5480
1599490800000|2020-09-07 15:00:00|30425|30405|30434.5|30414.5|30444.3|30424.3|30385.6|30365.6|5263
1599494400000|2020-09-07 16:00:00|30433.8|30413.8|30437.8|30417.8|30454.4|30429.9|30432.1|30402.6|4989
1599498000000|2020-09-07 17:00:00|30437.3|30417.3|30475.5|30418.3|30486.4|30429.4|30434.7|30398|5962
1599501600000|2020-09-07 18:00:00|30476.3|30415.9|30473|30423|30488.9|30442.6|30446|30408.1|4849
1599505200000|2020-09-07 19:00:00|30472|30422|30472.8|30422.8|30478.3|30442.6|30453.6|30415|4944
1599508800000|2020-09-07 20:00:00|30472.7|30422.7|30476.5|30402.3|30488.7|30440.5|30455.1|30396.2|4162
1599512400000|2020-09-07 21:00:00|30480.2|30415.2|30484.9|30391.7|30513.6|30430.4|30474|30371.9|2126
1599516000000|2020-09-07 22:00:00|30475|30404.1|30489.8|30390.2|30506|30423.7|30466|30370.8|3840
1599519600000|2020-09-07 23:00:00|30499.5|30389.5|30487.2|30392.4|30499.5|30421.5|30462.6|30377.5|3822
1599523200000|2020-09-08 00:00:00|30486.9|30391.2|30505.7|30429.4|30520.4|30445.2|30465.9|30374|5423
1599526800000|2020-09-08 01:00:00|30508.9|30427.4|30533|30461.3|30540|30469.5|30498.4|30414.2|6638
1599530400000|2020-09-08 02:00:00|30528|30462.4|30508.2|30448|30533.3|30465.2|30488.6|30414.7|5965
1599534000000|2020-09-08 03:00:00|30508.8|30449.4|30506.3|30451.9|30529.6|30468.9|30480.4|30419.3|7658
1599537600000|2020-09-08 04:00:00|30506|30456|30491.1|30441.1|30511.7|30479.1|30470.4|30426|6505
1599541200000|2020-09-08 05:00:00|30491.2|30441.2|30478.4|30458.4|30515.1|30495.1|30466.4|30428.2|6902
1599544800000|2020-09-08 06:00:00|30479|30459|30444|30424|30483.1|30463.1|30398.1|30378.1|8196
1599548400000|2020-09-08 07:00:00|30442.6|30422.6|30449.2|30429.2|30500.7|30480.7|30431.9|30411.9|7513
1599552000000|2020-09-08 08:00:00|30449|30429|30513.5|30493.5|30526.7|30506.7|30437.6|30417.6|7655
1599555600000|2020-09-08 09:00:00|30511.8|30491.8|30582.7|30562.7|30592.7|30572.7|30495.5|30475.5|7555
1599559200000|2020-09-08 10:00:00|30582.8|30562.8|30568.9|30548.9|30653.7|30633.7|30567.2|30547.2|8675
1599562800000|2020-09-08 11:00:00|30568.7|30548.7|30629.5|30609.5|30638.8|30618.8|30560.1|30540.1|7764
1599566400000|2020-09-08 12:00:00|30628.9|30608.9|30448.8|30428.8|30685|30665|30433.2|30413.2|9535
1599570000000|2020-09-08 13:00:00|30448.7|30428.7|30481.9|30461.9|30504.6|30484.4|30434.2|30414.2|10422
1599573600000|2020-09-08 14:00:00|30481.5|30461.5|30398.5|30378.5|30517|30492.1|30350.5|30313.8|10917
1599577200000|2020-09-08 15:00:00|30399.2|30379.2|30451.1|30431.1|30470.3|30448.3|30390.6|30352.8|9718
1599580800000|2020-09-08 16:00:00|30450.3|30430.3|30406.9|30356.9|30451.3|30431.3|30370.1|30335.5|7762
1599584400000|2020-09-08 17:00:00|30406.3|30356.3|30317.4|30297.4|30424.5|30390|30315.1|30285.5|6762
1599588000000|2020-09-08 18:00:00|30316.8|30296.8|30354.7|30334.7|30377.4|30344.6|30305.4|30280|6450
1599591600000|2020-09-08 19:00:00|30355.2|30335.2|30374.6|30324.6|30390.7|30355.2|30332.2|30296.5|7470
1599595200000|2020-09-08 20:00:00|30375|30325|30366.4|30316.4|30401.3|30340.3|30352.1|30313.5|5065
1599598800000|2020-09-08 21:00:00|30375.6|30283.7|30399.8|30313|30452|30342|30342.1|30232.1|3165
1599602400000|2020-09-08 22:00:00|30404.1|30313.3|30407.2|30337.4|30451.5|30351.8|30393.4|30294.8|5410
1599606000000|2020-09-08 23:00:00|30405.4|30343.4|30405.3|30344.7|30432.2|30364.9|30390.5|30322.1|5310
1599609600000|2020-09-09 00:00:00|30405.2|30344.8|30380.3|30327.3|30409.5|30351.8|30376.7|30321.6|6330
1599613200000|2020-09-09 01:00:00|30380|30327.5|30380.7|30326.6|30408.9|30355|30365.9|30310.7|6766
1599616800000|2020-09-09 02:00:00|30380.1|30326.8|30386.4|30328|30393|30335.4|30366.1|30313.1|4950
1599620400000|2020-09-09 03:00:00|30386.2|30328.3|30369.1|30311.6|30386.9|30330.2|30349.9|30298.9|5058
1599624000000|2020-09-09 04:00:00|30369.2|30312.5|30361.3|30311.3|30375.2|30321.6|30348.9|30298.1|3723
1599627600000|2020-09-09 05:00:00|30363.5|30313.5|30369.3|30319.3|30380.6|30330.6|30348.7|30298.7|4523
1599631200000|2020-09-09 06:00:00|30370.1|30320.1|30465.9|30415.9|30502.6|30473.1|30368.9|30318.9|8981
1599634800000|2020-09-09 07:00:00|30466.2|30416.2|30431.8|30381.8|30479.2|30442.6|30391.4|30357.8|9445
1599638400000|2020-09-09 08:00:00|30431.9|30381.9|30441.6|30421.6|30455.3|30431.3|30372.8|30339.6|8966
1599642000000|2020-09-09 09:00:00|30441.3|30421.3|30421.5|30401.5|30455.4|30434.3|30401.8|30381.8|7068
1599645600000|2020-09-09 10:00:00|30421.1|30401.1|30456.2|30436.2|30463.5|30443.5|30420.9|30400.9|6552
1599649200000|2020-09-09 11:00:00|30455.9|30435.9|30409.6|30389.6|30460.9|30440.9|30398.4|30373.5|8131
1599652800000|2020-09-09 12:00:00|30423.7|30373.7|30348.5|30298.5|30423.8|30396.1|30271.2|30227.5|8829
1599656400000|2020-09-09 13:00:00|30348.1|30298.1|30256.4|30236.4|30361|30329.3|30222.7|30196|10090
1599660000000|2020-09-09 14:00:00|30256.5|30236.5|30228.7|30208.7|30291.7|30261.8|30203.7|30163.2|10551
1599663600000|2020-09-09 15:00:00|30227.4|30207.4|30216.5|30196.5|30243.6|30212.6|30172|30152|7767
1599667200000|2020-09-09 16:00:00|30215.6|30195.6|30238.4|30218.4|30242.6|30221.3|30204.8|30176.9|5574
1599670800000|2020-09-09 17:00:00|30238.3|30218.3|30231.5|30211.5|30265.5|30225.9|30215.3|30182.5|5678
1599674400000|2020-09-09 18:00:00|30231.4|30211.4|30218.1|30198.1|30253.2|30225.7|30215.8|30195.8|4825
1599678000000|2020-09-09 19:00:00|30218.4|30198.4|30232.9|30212.9|30248.9|30213.5|30209.7|30178.4|5155
1599681600000|2020-09-09 20:00:00|30232.3|30212.3|30263.4|30213.4|30282.6|30217.8|30222.2|30185.3|4740
1599685200000|2020-09-09 21:00:00|30263.2|30213.2|30299.5|30196.7|30315.7|30231.7|30262.4|30187|2732
1599688800000|2020-09-09 22:00:00|30298.3|30202|30281.5|30196|30308|30229|30274|30176|4451
1599692400000|2020-09-09 23:00:00|30275.8|30194.7|30275.4|30203|30285.2|30219.6|30266.4|30170.5|5215
1599696000000|2020-09-10 00:00:00|30282.9|30212.1|30259.3|30194|30294.8|30220.3|30252|30175|7182
1599699600000|2020-09-10 01:00:00|30260|30194.6|30249.2|30188.9|30271.8|30210.5|30238.6|30176.5|7045
1599703200000|2020-09-10 02:00:00|30249.5|30189.5|30240.2|30177.8|30256.4|30195.3|30226|30163.4|6294
1599706800000|2020-09-10 03:00:00|30239.5|30176.3|30231.6|30173.9|30246.1|30190.2|30223.4|30153.8|5102
1599710400000|2020-09-10 04:00:00|30232|30174|30236.2|30186.2|30240.3|30190.3|30214.1|30164.1|4133
1599714000000|2020-09-10 05:00:00|30236.1|30186.1|30209.4|30159.4|30238.4|30193.3|30183.6|30133.6|5023
1599717600000|2020-09-10 06:00:00|30211.6|30161.6|30224.5|30204.5|30244.6|30210.2|30178.9|30139.3|7218
1599721200000|2020-09-10 07:00:00|30223.1|30203.1|30272.7|30252.7|30300.4|30259.1|30218.8|30198.8|8205
1599724800000|2020-09-10 08:00:00|30272.8|30252.8|30225.2|30205.2|30283.3|30263.3|30200.5|30180.5|6988
1599728400000|2020-09-10 09:00:00|30226.4|30206.4|30241|30221|30270.3|30250.3|30219.9|30199.9|6616
1599732000000|2020-09-10 10:00:00|30240.4|30220.4|30237.6|30217.6|30243.4|30223.4|30184.6|30162.2|6456
1599735600000|2020-09-10 11:00:00|30237.5|30217.5|30210.1|30190.1|30269.8|30237.1|30204.1|30176.8|7580
1599739200000|2020-09-10 12:00:00|30209.3|30189.3|30110.4|30060.4|30244.2|30207.7|30055.8|30021|10697
1599742800000|2020-09-10 13:00:00|30109.9|30059.9|30008.5|29988.5|30110.2|30073.9|29952.1|29932.1|10776
1599746400000|2020-09-10 14:00:00|30008.9|29988.9|30079.2|30059.2|30096.9|30076.9|29971.1|29951.1|9828
1599750000000|2020-09-10 15:00:00|30079.5|30059.5|30087.9|30067.9|30106.5|30084.8|30049.6|30018.4|9353
1599753600000|2020-09-10 16:00:00|30087.2|30067.2|30093.9|30073.9|30128.3|30097.4|30071|30028.4|9226
1599757200000|2020-09-10 17:00:00|30093.5|30073.5|30166.6|30116.6|30170.9|30131.1|30075.7|30042.8|7008
1599760800000|2020-09-10 18:00:00|30166.9|30116.9|30249.5|30229.5|30279.4|30243.4|30147.2|30097.2|7945
1599764400000|2020-09-10 19:00:00|30249.4|30229.4|30258.2|30208.2|30282.1|30232.5|30219.4|30169.4|8345
1599768000000|2020-09-10 20:00:00|30258.6|30208.6|30287.4|30237.4|30300.3|30266.1|30257.9|30207.9|4474
1599771600000|2020-09-10 21:00:00|30293.7|30243.7|30318.4|30218.9|30348|30255|30276.4|30201|3045
1599775200000|2020-09-10 22:00:00|30308.6|30218.1|30278.7|30196.1|30331.8|30238.9|30255.6|30173.9|5420
1599778800000|2020-09-10 23:00:00|30260.5|30210.5|30269.8|30219.8|30296.3|30224.5|30244.5|30186.3|3714
1599782400000|2020-09-11 00:00:00|30277.7|30227.7|30250.9|30200.9|30281.5|30231.5|30243.6|30193.6|5090
1599786000000|2020-09-11 01:00:00|30251|30201|30256.3|30206.3|30268.1|30211.6|30234.2|30184.2|6215
1599789600000|2020-09-11 02:00:00|30256.9|30206.9|30250|30200|30258|30207.6|30233.6|30183.6|4556
1599793200000|2020-09-11 03:00:00|30250.2|30200.2|30249.3|30199.3|30257.8|30207.8|30238.3|30188.3|4415
1599796800000|2020-09-11 04:00:00|30249.6|30199.6|30241.1|30191.1|30251.7|30201.7|30235.3|30185.3|3719
1599800400000|2020-09-11 05:00:00|30240.4|30190.4|30215.2|30195.2|30247.9|30213.3|30207|30178.3|4124
1599804000000|2020-09-11 06:00:00|30215.4|30195.4|30171.3|30151.3|30256.2|30222.8|30161.7|30119.4|7670
1599807600000|2020-09-11 07:00:00|30171.4|30151.4|30185.9|30135.9|30211.7|30169|30106.1|30086.1|9171
1599811200000|2020-09-11 08:00:00|30185.6|30135.6|30159.2|30139.2|30223.4|30191.4|30146.4|30126.4|7817
1599814800000|2020-09-11 09:00:00|30159.5|30139.5|30115.8|30095.8|30167.3|30146.1|30113.1|30093.1|7815
1599818400000|2020-09-11 10:00:00|30116.3|30096.3|30129.4|30109.4|30144.9|30124.9|30105|30085|6578
1599822000000|2020-09-11 11:00:00|30129.1|30109.1|30144.4|30124.4|30153.1|30133.1|30113.5|30093.5|6825
1599825600000|2020-09-11 12:00:00|30143.5|30123.5|30166|30146|30199.2|30179.2|30128.5|30108.5|7671
1599829200000|2020-09-11 13:00:00|30165.8|30145.8|30185.5|30165.5|30200.4|30166.3|30140.3|30113|8884
1599832800000|2020-09-11 14:00:00|30185.2|30165.2|30237.4|30217.4|30259.9|30239.9|30145.8|30125.8|9076
1599836400000|2020-09-11 15:00:00|30237.7|30217.7|30236.5|30216.5|30249.9|30222|30213|30188.9|7253
1599840000000|2020-09-11 16:00:00|30235.2|30215.2|30219.6|30199.6|30242.1|30222.1|30211.2|30181.5|6057
1599843600000|2020-09-11 17:00:00|30220.4|30200.4|30251.3|30231.3|30261|30235.1|30216.5|30196.5|6033
1599847200000|2020-09-11 18:00:00|30251.4|30231.4|30245.1|30225.1|30258.3|30235.1|30226.1|30191.5|5297
1599850800000|2020-09-11 19:00:00|30246.8|30226.8|30206.8|30156.8|30269.8|30235|30196.1|30146.1|6088
1599854400000|2020-09-11 20:00:00|30206.5|30156.5|30213.2|30130.7|30285|30175.6|30192.6|30115|3249
1600027200000|2020-09-13 20:00:00|30243.5|30173.5|30264|30145.6|30282.5|30173.5|30243.5|30131.5|23
1600030800000|2020-09-13 21:00:00|30282.5|30147.5|30245.5|30145.7|30289.6|30175.6|30220.5|30133.2|2155
1600034400000|2020-09-13 22:00:00|30246.4|30145.6|30215.7|30132.6|30249.5|30162.3|30196.4|30114.6|5279
1600038000000|2020-09-13 23:00:00|30214|30134.2|30216.6|30162.6|30236.5|30174.6|30196.4|30126.1|6322
1600041600000|2020-09-14 00:00:00|30216.9|30154.5|30216.2|30166.2|30245.4|30191|30205.1|30143.5|8041
1600045200000|2020-09-14 01:00:00|30217.1|30167.1|30199.2|30149.2|30221|30171|30190|30140|4888
1600048800000|2020-09-14 02:00:00|30199|30149|30175.4|30125.4|30203.1|30153.1|30174.2|30124.2|4629
1600052400000|2020-09-14 03:00:00|30175.9|30125.9|30175.4|30125.4|30180.7|30146.4|30158.9|30116.9|3512
1600056000000|2020-09-14 04:00:00|30177.4|30127.4|30174.7|30124.7|30181.8|30144.6|30157.6|30117.5|3240
1600059600000|2020-09-14 05:00:00|30174.9|30124.9|30151.8|30101.8|30182.6|30145.1|30136.1|30101.8|3932
1600063200000|2020-09-14 06:00:00|30152|30102|30166.7|30146.7|30235.7|30172.2|30134.8|30084.8|7531
1600066800000|2020-09-14 07:00:00|30167|30147|30129.1|30109.1|30191.5|30152.6|30128.8|30106|7398
1600070400000|2020-09-14 08:00:00|30130.4|30110.4|30188|30168|30188.6|30168.6|30120.6|30091.1|6926
1600074000000|2020-09-14 09:00:00|30188.7|30168.7|30239.1|30219.1|30271.5|30251.5|30171.8|30151.8|7088
1600077600000|2020-09-14 10:00:00|30239|30219|30145.7|30125.7|30245.1|30220.8|30129.6|30106.8|6969
1600081200000|2020-09-14 11:00:00|30144.9|30124.9|30162|30142|30177.6|30153.5|30129.5|30107.1|7243
1600084800000|2020-09-14 12:00:00|30162.2|30142.2|30133.9|30113.9|30168.9|30148.9|30108.4|30088.4|6734
1600088400000|2020-09-14 13:00:00|30133.7|30113.7|30104.5|30084.5|30133.7|30113.7|30078.7|30058.7|8115
1600092000000|2020-09-14 14:00:00|30104.6|30084.6|30078.9|30058.9|30122.5|30095.1|30062.2|30042.2|8217
1600095600000|2020-09-14 15:00:00|30084.5|30064.5|30090.9|30070.9|30104.4|30080.6|30061.2|30041.2|6435
1600099200000|2020-09-14 16:00:00|30091.4|30071.4|30127.3|30107.3|30150.5|30118.8|30089.6|30058.3|5412
1600102800000|2020-09-14 17:00:00|30127.4|30107.4|30157.7|30107.7|30164.1|30129.6|30111.1|30076.7|7740
1600106400000|2020-09-14 18:00:00|30157.8|30107.8|30135.3|30115.3|30164.3|30130.5|30126.7|30086.4|6772
1600110000000|2020-09-14 19:00:00|30134.7|30114.7|30153.6|30103.6|30157.4|30118.2|30117.3|30080.5|6765
1600113600000|2020-09-14 20:00:00|30153.5|30103.5|30154.6|30082.6|30171.4|30126.3|30127.1|30072.8|5653
1600117200000|2020-09-14 21:00:00|30162.4|30083.5|30156.9|30078.8|30181.6|30100.9|30144.3|30056.5|2797
1600120800000|2020-09-14 22:00:00|30157.4|30079.3|30141.6|30069.1|30170.6|30090.1|30134.6|30062.5|4124
1600124400000|2020-09-14 23:00:00|30140.3|30068|30150.1|30083.2|30163.2|30092.9|30137|30065.6|5719
1600128000000|2020-09-15 00:00:00|30152.6|30082.8|30141.2|30074|30185|30110.7|30138.4|30062.2|7159
1600131600000|2020-09-15 01:00:00|30147.1|30079.7|30130|30061.7|30173|30097.9|30111.4|30048.7|9283
1600135200000|2020-09-15 02:00:00|30128.8|30059.2|30104.2|30041.9|30133|30067|30079.5|30019.6|8851
1600138800000|2020-09-15 03:00:00|30104|30043.4|30076.1|30025.4|30104.4|30044.8|30066.5|30012.4|5895
1600142400000|2020-09-15 04:00:00|30077.9|30024.4|30057.9|30007.9|30084.8|30030.7|30053.5|30003.5|4278
1600146000000|2020-09-15 05:00:00|30056.5|30006.5|30037.6|29985.7|30063.9|30013.9|30029.6|29978.7|5946
1600149600000|2020-09-15 06:00:00|30037|29986.1|30041.4|30021.4|30107.2|30057.2|30025.5|29981.2|9201
1600153200000|2020-09-15 07:00:00|30041.6|30021.6|30108.6|30088.6|30139.4|30108.4|30025.6|29999.3|9484
1600156800000|2020-09-15 08:00:00|30108.8|30088.8|30126.6|30076.6|30127.3|30097.3|30085.5|30065.5|7236
1600160400000|2020-09-15 09:00:00|30126.2|30076.2|30125.1|30105.1|30135.7|30115.7|30101.9|30076.2|7090
1600164000000|2020-09-15 10:00:00|30125.5|30105.5|30062.7|30042.7|30134.9|30114.9|30060.1|30040.1|7501
1600167600000|2020-09-15 11:00:00|30062.4|30042.4|30086|30066|30106.4|30086.4|30058.1|30038.1|7515
1600171200000|2020-09-15 12:00:00|30086.6|30066.6|30114.6|30094.6|30130.7|30110.7|30072.2|30027.2|7953
1600174800000|2020-09-15 13:00:00|30114.8|30094.8|30144.3|30124.3|30191|30161.2|30095.8|30075.2|7818
1600178400000|2020-09-15 14:00:00|30144.4|30124.4|30191.6|30171.6|30202.5|30182.5|30144.4|30111.6|9192
1600182000000|2020-09-15 15:00:00|30192.1|30172.1|30210.7|30190.7|30229.8|30209.8|30190|30170|6839
1600185600000|2020-09-15 16:00:00|30210.9|30190.9|30193.8|30173.8|30220.6|30193|30190.4|30156|5762
1600189200000|2020-09-15 17:00:00|30193.6|30173.6|30216.4|30196.4|30225.1|30199.9|30191.8|30169.1|5743
1600192800000|2020-09-15 18:00:00|30216.5|30196.5|30201.2|30181.2|30236.2|30206.2|30200.1|30180.1|5700
1600196400000|2020-09-15 19:00:00|30200.6|30180.6|30217.3|30197.3|30234.4|30207.4|30200.6|30173.3|4998
1600200000000|2020-09-15 20:00:00|30218.1|30198.1|30231.6|30181.6|30245.2|30209.1|30214.2|30168.4|3831
1600203600000|2020-09-15 21:00:00|30225.9|30175.9|30239.4|30168.1|30252.3|30185|30216.2|30155.6|2051
1600207200000|2020-09-15 22:00:00|30241.3|30178.1|30233.4|30183.4|30251|30188|30221|30147|3809
1600210800000|2020-09-15 23:00:00|30232.7|30182.7|30253|30199.3|30256.1|30206.1|30220.9|30170.9|3759
1600214400000|2020-09-16 00:00:00|30252.2|30202.1|30281.9|30216.3|30299.4|30238.8|30251.4|30189.1|7619
1600218000000|2020-09-16 01:00:00|30281.6|30216|30256.2|30191.7|30298.6|30242|30248.5|30188.8|6987
1600221600000|2020-09-16 02:00:00|30256.1|30195.7|30245.6|30193.6|30263.7|30207.8|30231.9|30176.9|5814
1600225200000|2020-09-16 03:00:00|30245.9|30195.9|30241.1|30191.1|30248.7|30196|30228.7|30174.7|5707
1600228800000|2020-09-16 04:00:00|30238.7|30186.5|30236|30186|30243|30193|30229.2|30176.7|4909
1600232400000|2020-09-16 05:00:00|30233.5|30183.5|30229.7|30179.7|30253|30203|30197.3|30164|5218
1600236000000|2020-09-16 06:00:00|30225.7|30175.7|30228.4|30208.4|30246.7|30211.9|30206|30158.7|6243
1600239600000|2020-09-16 07:00:00|30226.4|30206.4|30210.1|30190.1|30316|30281|30186.2|30153.2|8225
1600243200000|2020-09-16 08:00:00|30210.9|30190.9|30262.9|30242.9|30271.7|30251.7|30174.7|30154.7|6430
1600246800000|2020-09-16 09:00:00|30262.8|30242.8|30188.5|30168.5|30278.7|30255.2|30177.3|30157.3|7248
1600250400000|2020-09-16 10:00:00|30188.4|30168.4|30201.9|30181.9|30218.6|30198.6|30165|30145|7357
1600254000000|2020-09-16 11:00:00|30202|30182|30222.7|30202.7|30242.2|30222.2|30192.6|30158.8|6469
1600257600000|2020-09-16 12:00:00|30223.1|30203.1|30265|30245|30291.2|30271.2|30193.1|30155.5|8430
1600261200000|2020-09-16 13:00:00|30264.4|30244.4|30300.6|30280.6|30309.2|30289.2|30230.9|30210.9|8364
1600264800000|2020-09-16 14:00:00|30300.3|30280.3|30343.2|30323.2|30395.5|30364.8|30279|30257|10080
1600268400000|2020-09-16 15:00:00|30342.7|30322.7|30326.5|30306.5|30350.5|30330.5|30294.8|30274.8|8036
1600272000000|2020-09-16 16:00:00|30326.1|30306.1|30340.7|30320.7|30352.8|30329.3|30315|30286.1|5623
1600275600000|2020-09-16 17:00:00|30340.6|30320.6|30377.5|30311.1|30385.5|30353|30333.4|30300.8|6510
1600279200000|2020-09-16 18:00:00|30377.2|30310.2|30440.9|30390.9|30472.4|30427.3|30300|30250|11879
1600282800000|2020-09-16 19:00:00|30441|30391|30467.4|30417.4|30478.8|30442.6|30390.1|30349.4|10552
1600286400000|2020-09-16 20:00:00|30466.9|30416.9|30428.7|30378.7|30478.9|30435.3|30412.9|30369|5627
1600290000000|2020-09-16 21:00:00|30428.9|30378.9|30459.8|30382.6|30489.8|30406|30421.2|30354.5|2773
1600293600000|2020-09-16 22:00:00|30449.8|30377.6|30448.2|30391.1|30476.8|30399|30413|30352.6|4052
1600297200000|2020-09-16 23:00:00|30440.9|30381.7|30461.6|30411.6|30470|30420|30423.2|30373.2|4780
1600300800000|2020-09-17 00:00:00|30465.8|30415.8|30537.7|30487.7|30562.1|30512.1|30461|30411|7083
1600304400000|2020-09-17 01:00:00|30536.6|30486.6|30581.3|30531.3|30586.6|30536.6|30495.7|30445.7|7693
1600308000000|2020-09-17 02:00:00|30581.5|30531.5|30598.9|30548.9|30615.2|30565.2|30570|30523.7|6879
1600311600000|2020-09-17 03:00:00|30597.3|30547.3|30638.6|30588.6|30672.2|30622.2|30594.5|30544.5|7145
1600315200000|2020-09-17 04:00:00|30638.5|30588.5|30624.5|30574.5|30654.2|30613.5|30611.3|30567.6|4848
1600318800000|2020-09-17 05:00:00|30624.3|30574.3|30575.3|30525.3|30628.7|30593|30564.9|30520.1|5821
1600322400000|2020-09-17 06:00:00|30575.8|30525.8|30613.8|30563.8|30658.9|30608.9|30551.6|30515.2|10028
1600326000000|2020-09-17 07:00:00|30612.7|30562.7|30536.7|30486.7|30623.1|30589.5|30497|30454.2|9950
1600329600000|2020-09-17 08:00:00|30536.4|30486.4|30533.6|30483.6|30555.9|30523.7|30495.5|30472.5|8858
1600333200000|2020-09-17 09:00:00|30534|30484|30586.1|30566.1|30638.5|30618.2|30512.7|30481.6|8016
1600336800000|2020-09-17 10:00:00|30586.9|30566.9|30580.7|30560.7|30605.3|30585.3|30567.1|30547.1|7523
1600340400000|2020-09-17 11:00:00|30580.5|30560.5|30602.4|30582.4|30629.7|30609.7|30565.6|30534.9|8392
1600344000000|2020-09-17 12:00:00|30602.2|30582.2|30588.3|30568.3|30643.4|30623.4|30574.6|30542.4|8803
1600347600000|2020-09-17 13:00:00|30587.4|30567.4|30515.4|30495.4|30632.1|30612.1|30502.6|30482.6|9130
1600351200000|2020-09-17 14:00:00|30515.9|30495.9|30551.3|30531.3|30553.2|30533.2|30500|30475.9|10421
1600354800000|2020-09-17 15:00:00|30551.2|30531.2|30494.4|30474.4|30554.7|30534.7|30479.8|30446.5|8349
1600358400000|2020-09-17 16:00:00|30492.2|30472.2|30491.3|30471.3|30512.7|30479.9|30481.1|30441.1|6415
1600362000000|2020-09-17 17:00:00|30491.4|30471.4|30465|30445|30502.7|30476|30459.5|30439.5|5214
1600365600000|2020-09-17 18:00:00|30464.4|30444.4|30448.7|30428.7|30478.8|30447.5|30432.4|30404.8|5991
1600369200000|2020-09-17 19:00:00|30448.8|30428.8|30418.7|30398.7|30460.3|30440.3|30414.1|30383.2|6116
1600372800000|2020-09-17 20:00:00|30418.5|30398.5|30441.6|30390.8|30453|30413|30413.3|30377.7|5035
1600376400000|2020-09-17 21:00:00|30437.6|30387.6|30465.5|30400.4|30487.3|30408|30437.6|30364.9|2430
1600380000000|2020-09-17 22:00:00|30464.2|30398.9|30481.7|30388|30504.6|30413.3|30461.4|30380|5537
1600383600000|2020-09-17 23:00:00|30481.3|30388.1|30482.9|30412.4|30485.3|30412.4|30444.6|30377.8|5775
1600387200000|2020-09-18 00:00:00|30483|30405.7|30448.9|30393.1|30486.9|30407|30437.3|30365.1|8249
1600390800000|2020-09-18 01:00:00|30449.7|30394.4|30465.4|30400.5|30477.8|30418.3|30426.1|30368.6|8351
1600394400000|2020-09-18 02:00:00|30465.6|30404.3|30470.8|30413.7|30479.3|30422.7|30461.1|30395.8|7155
1600398000000|2020-09-18 03:00:00|30471.8|30414|30460|30399.8|30475.5|30415.7|30448.8|30391.6|6180
1600401600000|2020-09-18 04:00:00|30458.7|30399.6|30448.7|30398.7|30468|30416.6|30447.9|30394.6|4219
1600405200000|2020-09-18 05:00:00|30448.3|30398.3|30426.4|30376.4|30453.7|30409.4|30425.5|30375.8|4730
1600408800000|2020-09-18 06:00:00|30426.7|30376.7|30375.8|30325.8|30451.8|30402.9|30351.6|30324|6851
1600412400000|2020-09-18 07:00:00|30375.4|30325.4|30409.2|30389.2|30410.5|30390.5|30343.5|30315|7213
1600416000000|2020-09-18 08:00:00|30408.7|30388.7|30448.3|30428.3|30504.9|30476.5|30408.7|30388.7|6670
1600419600000|2020-09-18 09:00:00|30449.2|30429.2|30390.9|30370.9|30453.7|30433.7|30370.5|30350.5|6889
1600423200000|2020-09-18 10:00:00|30390.3|30370.3|30432.3|30412.3|30465.8|30435.8|30390.3|30370.3|7578
1600426800000|2020-09-18 11:00:00|30432.2|30412.2|30472.5|30452.5|30476.8|30456.8|30417|30397|6825
1600430400000|2020-09-18 12:00:00|30472.6|30452.6|30480.6|30460.6|30513.7|30493.7|30469.8|30449.8|7471
1600434000000|2020-09-18 13:00:00|30480.7|30460.7|30501.3|30451.3|30501.6|30467.9|30418.6|30398.6|8238
1600437600000|2020-09-18 14:00:00|30501|30451|30389.6|30369.6|30501.5|30478.1|30376.5|30356.5|8868
1600441200000|2020-09-18 15:00:00|30390.4|30370.4|30384.5|30364.5|30419.5|30393.2|30361.7|30327.5|8690
1600444800000|2020-09-18 16:00:00|30384.1|30364.1|30360.9|30340.9|30416.9|30371.4|30360.8|30323.7|7372
1600448400000|2020-09-18 17:00:00|30361.2|30341.2|30422.8|30402.8|30461|30416.8|30359.8|30322.4|6907
1600452000000|2020-09-18 18:00:00|30422.7|30402.7|30438.6|30418.6|30461|30425.6|30416.9|30387.4|5890
1600455600000|2020-09-18 19:00:00|30438.3|30418.3|30410.5|30359.3|30480.5|30444.9|30378.1|30268.1|5901
1600459200000|2020-09-18 20:00:00|30411.2|30359.2|30495.8|30385.8|30512.5|30424|30379.4|30269.4|4185
1600632000000|2020-09-20 20:00:00|30497.7|30367|30461.8|30391.8|30516.5|30395|30461.8|30341.2|152
1600635600000|2020-09-20 21:00:00|30492.7|30371.9|30484.9|30374.9|30522|30395.4|30457.8|30332.8|2511
1600639200000|2020-09-20 22:00:00|30485.7|30375.7|30454.6|30344.6|30501.2|30391.2|30437.2|30327.2|5023
1600642800000|2020-09-20 23:00:00|30441.8|30331.8|30464.2|30354.2|30497.1|30388.5|30441.8|30331.8|5130
1600646400000|2020-09-21 00:00:00|30464.3|30354.3|30422|30320.5|30479.2|30369.2|30393.4|30315.2|6421
1600650000000|2020-09-21 01:00:00|30420.7|30320.2|30428.5|30346.5|30432.4|30353.5|30395.6|30310.2|7079
1600653600000|2020-09-21 02:00:00|30428.8|30346.7|30407.1|30333.4|30434.8|30354.4|30387.2|30322.5|6682
1600657200000|2020-09-21 03:00:00|30403.5|30334.4|30406.6|30318.3|30431.9|30350.5|30379|30302.4|5993
1600660800000|2020-09-21 04:00:00|30405.3|30315.2|30387|30337|30412.2|30346.6|30366|30295.6|5058
1600664400000|2020-09-21 05:00:00|30386.7|30336.7|30414.8|30343.1|30428.4|30350|30375.4|30311.1|6218
1600668000000|2020-09-21 06:00:00|30422.5|30341.1|30411.2|30361.2|30443.8|30387.8|30380.5|30332.2|8174
1600671600000|2020-09-21 07:00:00|30411.3|30361.3|30622.4|30572.4|30627.7|30586.5|30375.6|30339.8|10025
1600675200000|2020-09-21 08:00:00|30622.2|30572.2|30764.4|30744.4|30800.3|30758.5|30622.2|30572.2|10126
1600678800000|2020-09-21 09:00:00|30764.3|30744.3|30794.2|30774.2|30822.3|30802.3|30751|30731|8200
1600682400000|2020-09-21 10:00:00|30794.3|30774.3|30800.3|30780.3|30840.7|30820.7|30781.6|30761.6|7728
1600686000000|2020-09-21 11:00:00|30800.8|30780.8|30771.4|30751.4|30820.1|30800.1|30745|30725|7356
1600689600000|2020-09-21 12:00:00|30771.5|30751.5|30883.2|30863.2|30909.2|30889.2|30770.1|30750.1|8082
1600693200000|2020-09-21 13:00:00|30882.9|30862.9|30903.1|30883.1|30909.2|30889.2|30831.6|30808.5|10317
1600696800000|2020-09-21 14:00:00|30903.4|30883.4|30876.8|30856.8|30953|30917.6|30853.1|30827.4|10412
1600700400000|2020-09-21 15:00:00|30876.6|30856.6|30914.4|30894.4|30939|30903.6|30854.4|30827.3|9071
1600704000000|2020-09-21 16:00:00|30914.3|30894.3|30919.3|30899.3|30941.6|30910.9|30900.4|30869.4|6990
1600707600000|2020-09-21 17:00:00|30919.8|30899.8|30862.6|30842.6|30928|30907.5|30852.1|30813.5|6967
1600711200000|2020-09-21 18:00:00|30862.5|30842.5|30855.1|30835.1|30890.2|30858.7|30845.1|30809.3|5883
1600714800000|2020-09-21 19:00:00|30855.2|30835.2|30799.8|30749.8|30869.9|30837.5|30776.9|30737.5|8522
1600718400000|2020-09-21 20:00:00|30799.7|30749.7|30814.7|30737.2|30815.9|30775|30769.5|30704.8|4722
1600722000000|2020-09-21 21:00:00|30822|30740.4|30837.8|30727.8|30854.4|30756.7|30812|30710.5|3256
1600725600000|2020-09-21 22:00:00|30838.6|30728.6|30820.4|30743.8|30842.3|30763.5|30798.4|30715.7|4553
1600729200000|2020-09-21 23:00:00|30805.9|30745.6|30811|30757.8|30840.8|30762.1|30799.2|30730.7|6796
1600732800000|2020-09-22 00:00:00|30819|30760.6|30787|30737|30838.5|30773.9|30781.8|30731.8|8131
1600736400000|2020-09-22 01:00:00|30788.1|30738.1|30801.9|30750.3|30844.9|30787.4|30782.8|30732.8|8711
1600740000000|2020-09-22 02:00:00|30801.2|30749.4|30811.5|30756.1|30828.6|30771.5|30795.2|30744|7567
1600743600000|2020-09-22 03:00:00|30811.1|30755.7|30792.4|30742.4|30823.1|30764.2|30781.5|30731.5|6731
1600747200000|2020-09-22 04:00:00|30792.7|30742.7|30816.8|30766.8|30831.4|30781.4|30786.3|30736.3|5633
1600750800000|2020-09-22 05:00:00|30816.6|30766.6|30866.1|30816.1|30866.9|30816.9|30815.5|30765.5|6438
1600754400000|2020-09-22 06:00:00|30868.3|30818.3|30913.5|30893.5|30942.5|30910|30829.7|30789.5|8685
1600758000000|2020-09-22 07:00:00|30914.4|30894.4|31025.3|31005.3|31034.3|31014.2|30887.2|30844.8|9181
1600761600000|2020-09-22 08:00:00|31025.1|31005.1|30869.1|30849.1|31026.6|31006.6|30836.3|30799.5|9365
1600765200000|2020-09-22 09:00:00|30869.8|30849.8|30862.1|30842.1|30916|30891.7|30840|30783.7|8301
1600768800000|2020-09-22 10:00:00|30862|30842|30672.9|30652.9|30881.3|30849|30664.5|30634.1|8870
1600772400000|2020-09-22 11:00:00|30673|30653|30861.2|30751.2|30864.9|30812.8|30672|30649|9364
1600776000000|2020-09-22 12:00:00|30860.6|30750.6|30782.9|30732.9|30891.9|30841.9|30757.3|30711.8|9942
1600779600000|2020-09-22 13:00:00|30782.8|30732.8|30883.9|30833.9|30886.9|30857.5|30693|30659.2|10328
1600783200000|2020-09-22 14:00:00|30870.2|30850.2|31029.8|31009.8|31031.2|31011.2|30836.4|30813|10855
1600786800000|2020-09-22 15:00:00|31028.7|31008.7|31068.2|31018.2|31110.9|31077.6|30944.7|30905.1|11310
1600790400000|2020-09-22 16:00:00|31056.7|31036.7|31049.5|31029.5|31108|31073.2|31029.3|30975.3|10140
1600794000000|2020-09-22 17:00:00|31052.3|31032.3|31044.1|30994.1|31067.8|31035.3|30999|30967.5|8832
1600797600000|2020-09-22 18:00:00|31043.2|30993.2|31045.7|31025.7|31059.3|31026.1|31015.1|30984.5|6389
1600801200000|2020-09-22 19:00:00|31045|31025|31044.4|30994.4|31069.2|31035.7|31035.4|30971.9|6444
1600804800000|2020-09-22 20:00:00|31045.7|30995.7|31050.1|30975.7|31137.4|31038.8|31028.3|30972.4|4583
1600808400000|2020-09-22 21:00:00|31049.7|30974.6|31047.6|30937.6|31076.2|30974.6|31012.3|30902.3|2462
1600812000000|2020-09-22 22:00:00|31048.6|30938.6|31050.3|30940.3|31089|30979|31044.4|30934.4|4531
1600815600000|2020-09-22 23:00:00|31052.3|30942.3|31055.2|30977.6|31067.9|30994.7|31039|30939.2|6441
1600819200000|2020-09-23 00:00:00|31048.8|30938.8|31126.3|31069.4|31135.7|31077.8|31030.8|30920.8|7797
1600822800000|2020-09-23 01:00:00|31123.9|31073.9|31097.4|31010.3|31139.7|31089.7|31073.2|30988.9|8040
1600826400000|2020-09-23 02:00:00|31097.1|31010|31120.7|31070.7|31136.8|31086.8|31083.4|31010|7468
1600830000000|2020-09-23 03:00:00|31120.2|31070.2|31117.5|31067.5|31137.5|31087.5|31102.5|31052.5|6305
1600833600000|2020-09-23 04:00:00|31115.9|31065.9|31123.3|31073.3|31136.2|31086.2|31114.5|31064.5|5952
1600837200000|2020-09-23 05:00:00|31124.1|31074.1|31092.4|31042.4|31132.9|31076.8|31054|31017.6|7262
1600840800000|2020-09-23 06:00:00|31093.1|31043.1|31169.6|31149.6|31186.1|31159.8|31081.4|31041.1|9459
1600844400000|2020-09-23 07:00:00|31185.8|31135.8|31132.3|31082.3|31219.3|31190.8|31112.2|31019.8|10074
1600848000000|2020-09-23 08:00:00|31134|31084|31121.1|31101.1|31173.7|31153.7|31112.9|31078.2|8360
1600851600000|2020-09-23 09:00:00|31120.9|31100.9|31068.2|31048.2|31128|31108|31016.7|30996.7|8602
1600855200000|2020-09-23 10:00:00|31069.8|31049.8|31115.4|31095.4|31126.2|31106.2|31064.7|31044.7|7391
1600858800000|2020-09-23 11:00:00|31114.9|31094.9|31239.5|31219.5|31242.2|31222.2|31114.7|31094.7|7329
1600862400000|2020-09-23 12:00:00|31240.9|31220.9|31204.2|31184.2|31254.2|31234.2|31197.5|31177.5|8675
1600866000000|2020-09-23 13:00:00|31204.4|31184.4|31261.3|31241.3|31275.9|31255.9|31175.8|31155.8|9261
1600869600000|2020-09-23 14:00:00|31260.9|31240.9|31346|31326|31373.3|31343.1|31259|31239|9698
1600873200000|2020-09-23 15:00:00|31346.1|31326.1|31294.5|31244.5|31365.9|31332.3|31259|31222.1|9550
1600876800000|2020-09-23 16:00:00|31295.8|31245.8|31235.3|31185.3|31313.4|31263.4|31197.1|31160.9|8270
1600880400000|2020-09-23 17:00:00|31235.4|31185.4|31246.7|31226.7|31271.6|31235.2|31223.9|31184.5|7248
1600884000000|2020-09-23 18:00:00|31262.4|31212.4|31388.6|31338.6|31389.5|31345|31261.1|31211.8|7740
1600887600000|2020-09-23 19:00:00|31388.4|31338.4|31358.8|31308.8|31409|31365.9|31349.1|31292.1|7732
1600891200000|2020-09-23 20:00:00|31359|31309|31364.6|31307|31389.4|31339.4|31342.2|31286.7|5478
1600894800000|2020-09-23 21:00:00|31365.8|31293.6|31374.3|31264.3|31387.5|31298.1|31345|31243.1|2663
1600898400000|2020-09-23 22:00:00|31373.5|31263.5|31370.7|31260.7|31380.5|31297.7|31345.2|31235.2|5681
1600902000000|2020-09-23 23:00:00|31369.7|31259.7|31371.8|31279.3|31395|31314.6|31345.9|31235.9|6597
1600905600000|2020-09-24 00:00:00|31367.2|31281.1|31318.6|31254.2|31376.2|31286|31314.8|31219.4|9250
1600909200000|2020-09-24 01:00:00|31317.3|31253.9|31357.5|31287.6|31363.4|31299.1|31291|31217|8882
1600912800000|2020-09-24 02:00:00|31357.8|31289.3|31361.8|31295.1|31372|31313.9|31330.3|31255.7|8575
1600916400000|2020-09-24 03:00:00|31361.7|31297.4|31374.9|31308.5|31377.7|31322.2|31342.9|31272.1|7296
1600920000000|2020-09-24 04:00:00|31374.6|31309.2|31394.9|31344.9|31398.1|31348.1|31362|31293.3|5527
1600923600000|2020-09-24 05:00:00|31393|31343|31368.8|31318.8|31413.3|31371|31355.7|31305.7|6822
1600927200000|2020-09-24 06:00:00|31368.3|31318.3|31451.9|31401.9|31467.1|31438.9|31324|31288.6|8618
1600930800000|2020-09-24 07:00:00|31451.8|31401.8|31315.8|31265.8|31451.8|31423.1|31241.1|31209.7|9735
1600934400000|2020-09-24 08:00:00|31314.5|31264.5|31349.4|31329.4|31368.2|31348.2|31264.2|31234.8|8071
1600938000000|2020-09-24 09:00:00|31349.6|31329.6|31295.3|31245.3|31461.2|31426.1|31247.9|31199.9|8216
1600941600000|2020-09-24 10:00:00|31296.6|31246.6|31256.8|31236.8|31303.2|31265.8|31208.8|31177.6|8491
1600945200000|2020-09-24 11:00:00|31255.9|31235.9|31313.1|31293.1|31327.1|31294.6|31226.3|31195.8|8104
1600948800000|2020-09-24 12:00:00|31312.9|31292.9|31354.1|31334.1|31433.6|31388.8|31277|31242.1|9228
1600952400000|2020-09-24 13:00:00|31354.9|31334.9|31272.8|31222.8|31379.2|31359.2|31226.8|31197.8|10401
1600956000000|2020-09-24 14:00:00|31272.5|31222.5|31282.1|31262.1|31314|31278.8|31190.6|31170.6|10686
1600959600000|2020-09-24 15:00:00|31281.9|31261.9|31207.5|31187.5|31296|31276|31199.2|31179.2|8807
1600963200000|2020-09-24 16:00:00|31207.8|31187.8|31174.1|31154.1|31213.9|31190.6|31166.6|31134.3|8105
1600966800000|2020-09-24 17:00:00|31173.7|31153.7|31125.5|31075.5|31178.5|31157.1|31047.8|31015.1|8252
1600970400000|2020-09-24 18:00:00|31119.2|31069.2|31142.5|31122.5|31178.8|31136.1|31095.6|31059.1|9787
1600974000000|2020-09-24 19:00:00|31142.6|31122.6|31141.3|31091.3|31175.1|31140.9|31117.5|31063|10495
1600977600000|2020-09-24 20:00:00|31139.7|31089.7|31136.2|31077.2|31169|31123|31117.6|31071.7|5913
1600981200000|2020-09-24 21:00:00|31139.2|31075.3|31128.3|31018.3|31188.4|31097.7|31118|31008|4117
1600984800000|2020-09-24 22:00:00|31131.9|31021.9|31136.5|31026.5|31145.4|31041.8|31117.8|31013.9|5377
1600988400000|2020-09-24 23:00:00|31136.2|31026.2|31137.1|31035.2|31146.9|31076.7|31110.5|31022.1|5838
1600992000000|2020-09-25 00:00:00|31133.6|31023.6|31149.5|31079.4|31169.2|31091.7|31133.4|31023.6|6978
1600995600000|2020-09-25 01:00:00|31150.4|31079.7|31146.2|31074.6|31162.5|31095.4|31112.8|31049.8|7527
1600999200000|2020-09-25 02:00:00|31146.6|31074.2|31145.2|31084.9|31164.6|31095.1|31127.3|31059.4|7581
1601002800000|2020-09-25 03:00:00|31140.7|31084.3|31151|31088.7|31161.8|31101.9|31130.5|31067.8|6976
1601006400000|2020-09-25 04:00:00|31151.8|31094.7|31145.3|31095.3|31165.7|31127.6|31137.9|31087.9|6329
1601010000000|2020-09-25 05:00:00|31145.4|31095.4|31170|31120|31174|31126.5|31128.7|31092.9|6918
1601013600000|2020-09-25 06:00:00|31170.4|31120.4|31060.6|31010.6|31181.9|31146.6|31040.3|31005.8|9409
1601017200000|2020-09-25 07:00:00|31061|31011|31081.6|31061.6|31113.4|31078.5|31000.7|30980.7|10552
1601020800000|2020-09-25 08:00:00|31085.4|31065.4|31115.1|31095.1|31152.2|31132.2|31062.5|31042.5|8850
1601024400000|2020-09-25 09:00:00|31115.2|31095.2|31182.7|31162.7|31204|31184|31091.2|31071.2|8857
1601028000000|2020-09-25 10:00:00|31181.6|31161.6|31254|31234|31263.2|31243.2|31171.6|31151.6|8427
1601031600000|2020-09-25 11:00:00|31253.2|31233.2|31230.6|31210.6|31302.4|31282.4|31192.2|31156.6|9546
1601035200000|2020-09-25 12:00:00|31230.4|31210.4|31241.5|31221.5|31279.2|31259.2|31210.8|31190.8|9120
1601038800000|2020-09-25 13:00:00|31241.6|31221.6|31237.7|31217.7|31266.3|31246.3|31218.6|31198.6|9163
1601042400000|2020-09-25 14:00:00|31238.3|31218.3|31328.9|31308.9|31347.1|31327.1|31232.4|31212.4|10096
1601046000000|2020-09-25 15:00:00|31329|31309|31309.1|31289.1|31344.1|31324.1|31277.6|31257.6|8643
1601049600000|2020-09-25 16:00:00|31307.7|31287.7|31293.6|31273.6|31309.6|31289.6|31270.3|31250.3|6820
1601053200000|2020-09-25 17:00:00|31293.7|31273.7|31282.1|31262.1|31307.8|31287.8|31278.4|31258.4|6461
1601056800000|2020-09-25 18:00:00|31282.2|31262.2|31291.6|31271.6|31294.1|31274.1|31270.3|31250.3|5350
1601060400000|2020-09-25 19:00:00|31291|31271|31280|31260|31291.6|31271.6|31254|31234|5429
1601064000000|2020-09-25 20:00:00|31280.3|31260.3|31296.3|31186.3|31309.5|31268.1|31244.8|31146.3|5531
1601236800000|2020-09-27 20:00:00|31310.9|31175.9|31312.8|31177.8|31354.6|31219.6|31294|31159|286
1601240400000|2020-09-27 21:00:00|31315.9|31180.9|31292.7|31182.7|31338.5|31228.5|31280.4|31159.5|2608
1601244000000|2020-09-27 22:00:00|31295.2|31185.2|31287.3|31178.6|31303.7|31204.6|31257|31162.2|4612
1601247600000|2020-09-27 23:00:00|31286.5|31180.9|31286.7|31188.6|31301.7|31211|31264.6|31171.2|4403
1601251200000|2020-09-28 00:00:00|31286|31188.3|31320.8|31252|31331.4|31261|31256.5|31187.4|7872
1601254800000|2020-09-28 01:00:00|31320.9|31251.8|31271.3|31210.1|31327.2|31260.5|31264|31203.4|8633
1601258400000|2020-09-28 02:00:00|31271.8|31208.9|31259.7|31199.4|31283.6|31218.8|31252|31183.5|6279
1601262000000|2020-09-28 03:00:00|31260.9|31197.3|31254.4|31195.2|31267|31206.4|31243.2|31185|4995
1601265600000|2020-09-28 04:00:00|31252.3|31196.5|31255.9|31205.9|31263.1|31217|31224.3|31188.7|4168
1601269200000|2020-09-28 05:00:00|31258|31208|31244.5|31224.5|31262.2|31231.3|31228|31193.6|4376
1601272800000|2020-09-28 06:00:00|31244.1|31224.1|31242.4|31222.4|31255.3|31235.3|31223.4|31182.3|6657
1601276400000|2020-09-28 07:00:00|31243.2|31223.2|31265|31245|31282.2|31262.2|31232.2|31212.2|7733
1601280000000|2020-09-28 08:00:00|31265.7|31245.7|31269.8|31249.8|31280.1|31260.1|31241.1|31221.1|8129
1601283600000|2020-09-28 09:00:00|31270.2|31250.2|31271.1|31251.1|31275.3|31255.3|31208.4|31188.4|7662
1601287200000|2020-09-28 10:00:00|31270.8|31250.8|31218.9|31198.9|31273.5|31253.5|31195.9|31175.9|7511
1601290800000|2020-09-28 11:00:00|31217.8|31197.8|31199.6|31179.6|31242.3|31222.3|31185.6|31165.6|7162
1601294400000|2020-09-28 12:00:00|31199.5|31179.5|31237.7|31217.7|31238.2|31218.2|31183.6|31163.6|7795
1601298000000|2020-09-28 13:00:00|31237.5|31217.5|31282.5|31262.5|31336.5|31316.5|31201.2|31181.2|8964
1601301600000|2020-09-28 14:00:00|31282.2|31262.2|31408.3|31388.3|31413.5|31393.5|31274.8|31254.8|8971
1601305200000|2020-09-28 15:00:00|31408.4|31388.4|31386.5|31366.5|31408.4|31388.4|31375.6|31355.6|7722
1601308800000|2020-09-28 16:00:00|31386|31366|31394|31374|31413.6|31393.6|31377|31357|6798
1601312400000|2020-09-28 17:00:00|31393.9|31373.9|31377.7|31357.7|31404.2|31384.2|31373.1|31353.1|5617
1601316000000|2020-09-28 18:00:00|31377.5|31357.5|31397.7|31377.7|31399|31379|31371.7|31351.7|5392
1601319600000|2020-09-28 19:00:00|31397.4|31377.4|31405.9|31385.9|31416.5|31396.5|31390.8|31370.8|6391
1601323200000|2020-09-28 20:00:00|31406|31386|31447.2|31374.1|31447.8|31403.2|31372.8|31296.8|4498
1601326800000|2020-09-28 21:00:00|31438|31380.1|31422.3|31331.3|31441.4|31380.1|31376.4|31266.4|2512
1601330400000|2020-09-28 22:00:00|31422.5|31327.1|31411.5|31334.5|31438.7|31363.1|31391.8|31300.3|4199
1601334000000|2020-09-28 23:00:00|31415.5|31330.9|31386.1|31311.3|31423.1|31345.8|31369.7|31301.2|4988
1601337600000|2020-09-29 00:00:00|31381.5|31309.8|31379.7|31320.1|31392.4|31331.7|31354.1|31284.3|6526
1601341200000|2020-09-29 01:00:00|31380.4|31319.8|31397.5|31377.5|31422|31387.9|31372.6|31318.7|5915
1601344800000|2020-09-29 02:00:00|31397.9|31377.9|31392.2|31372.2|31418.5|31384.8|31380.1|31346.9|4519
1601348400000|2020-09-29 03:00:00|31394.5|31374.5|31382.6|31362.6|31411.2|31378.4|31374.3|31341.4|3699
1601352000000|2020-09-29 04:00:00|31381.6|31361.6|31377.5|31357.5|31406|31373.6|31376.5|31342.3|3670
1601355600000|2020-09-29 05:00:00|31377.8|31357.8|31392.2|31372.2|31399.2|31379.2|31367.4|31347.4|4633
1601359200000|2020-09-29 06:00:00|31393.2|31373.2|31287.7|31267.7|31416.7|31396.7|31283.6|31243.8|7463
1601362800000|2020-09-29 07:00:00|31289.4|31269.4|31330.6|31310.6|31388.7|31368.7|31287.1|31245.8|8925
1601366400000|2020-09-29 08:00:00|31334.1|31314.1|31334.7|31314.7|31362.7|31342.7|31320.7|31300.7|8074
1601370000000|2020-09-29 09:00:00|31337|31317|31231.1|31211.1|31343.2|31323.2|31220.5|31200.5|8539
1601373600000|2020-09-29 10:00:00|31230.9|31210.9|31246|31226|31296.3|31276.3|31230.9|31210.9|8296
1601377200000|2020-09-29 11:00:00|31245.8|31225.8|31250.1|31230.1|31263.2|31243.2|31192.1|31172.1|8768
1601380800000|2020-09-29 12:00:00|31250.4|31230.4|31203.2|31183.2|31272.4|31252.4|31154.6|31134.6|8602
1601384400000|2020-09-29 13:00:00|31203.4|31183.4|31085.7|31035.7|31244.7|31224.7|31066.2|31032.5|9039
1601388000000|2020-09-29 14:00:00|31085.8|31035.8|31127.2|31107.2|31164.6|31139.9|31037.4|31017.4|9903
1601391600000|2020-09-29 15:00:00|31127.3|31107.3|31217.8|31167.8|31237.5|31202.2|31109.3|31076.8|9053
1601395200000|2020-09-29 16:00:00|31219.1|31169.1|31147|31097|31243.9|31193.9|31130.4|31089.6|7568
1601398800000|2020-09-29 17:00:00|31146.4|31096.4|31141.8|31091.8|31190.3|31159.2|31136.6|31088.3|6763
1601402400000|2020-09-29 18:00:00|31141.3|31091.3|31147.4|31097.4|31155.3|31122|31108.9|31075.6|6954
1601406000000|2020-09-29 19:00:00|31147|31097|31141.9|31091.9|31149.8|31116.6|31108.1|31072.6|8047
1601409600000|2020-09-29 20:00:00|31142.1|31092.1|31140.1|31076.5|31160.9|31121.8|31125.4|31060.9|11055
1601413200000|2020-09-29 21:00:00|31137.5|31076.4|31152.9|31079.7|31169.2|31105.6|31124|31063.6|3139
1601416800000|2020-09-29 22:00:00|31135.3|31076|31141.5|31071.1|31171.9|31092|31123.3|31059.9|3714
1601420400000|2020-09-29 23:00:00|31143.5|31069.6|31131.9|31081.9|31161|31094.5|31118.3|31054|3719
1601424000000|2020-09-30 00:00:00|31131.5|31081.5|31154.9|31098.5|31156.6|31103.4|31113.3|31063.3|5687
1601427600000|2020-09-30 01:00:00|31155.6|31099.1|31123.2|31073.2|31156.6|31104.7|31109.1|31059.1|6083
1601431200000|2020-09-30 02:00:00|31123.4|31073.1|31119.7|31069.7|31139.3|31089.3|31090|31040|6166
1601434800000|2020-09-30 03:00:00|31120.7|31070.7|31173.9|31123.9|31178.5|31128.5|31118.5|31068.5|6492
1601438400000|2020-09-30 04:00:00|31171.2|31121.2|31144.1|31124.1|31175.3|31138.8|31136.5|31100.5|4871
1601442000000|2020-09-30 05:00:00|31143.4|31123.4|31178.4|31128.4|31193.6|31143.6|31137.5|31093.8|5492
1601445600000|2020-09-30 06:00:00|31179.1|31129.1|31139.3|31089.3|31212.1|31177.8|31121|31088.5|7900
1601449200000|2020-09-30 07:00:00|31140.8|31090.8|31119.9|31099.9|31166.5|31126.2|31022.3|30989.2|9408
1601452800000|2020-09-30 08:00:00|31118.4|31098.4|31154.8|31134.8|31168|31148|31077.5|31057.5|8723
1601456400000|2020-09-30 09:00:00|31150.6|31130.6|31211.5|31191.5|31246.4|31226.4|31144.8|31124.8|7503
1601460000000|2020-09-30 10:00:00|31211.6|31191.6|31203.6|31183.6|31249.7|31229.7|31183.9|31163.9|7155
1601463600000|2020-09-30 11:00:00|31204.4|31184.4|31222.3|31202.3|31230|31210|31193.8|31173.8|7052
1601467200000|2020-09-30 12:00:00|31222.1|31202.1|31160.6|31140.6|31257|31237|31139|31119|8275
1601470800000|2020-09-30 13:00:00|31160|31140|31200.9|31180.9|31240|31220|31143|31123|8889
1601474400000|2020-09-30 14:00:00|31201.6|31181.6|30979.5|30959.5|31202.8|31182.8|30960.8|30940.8|10734
1601478000000|2020-09-30 15:00:00|30981|30961|31018.5|30968.5|31023.5|30987.1|30927.8|30894.3|10560
1601481600000|2020-09-30 16:00:00|31020.2|30970.2|31010.3|30990.3|31067.2|31022.6|30994.4|30960.5|8463
1601485200000|2020-09-30 17:00:00|31010.9|30990.9|31007|30987|31062.2|31025.2|30998.8|30961.4|6765
1601488800000|2020-09-30 18:00:00|31007.4|30987.4|31049.6|30999.6|31059|31014.1|30996.6|30962.1|7653
1601492400000|2020-09-30 19:00:00|31048.8|30998.8|31030.4|30980.4|31071.3|31029.5|31017.7|30967.7|8663
1601496000000|2020-09-30 20:00:00|31028.5|30978.5|31046.7|30979.1|31053.1|31007.5|31020.8|30960.6|5822
1601499600000|2020-09-30 21:00:00|31044.4|30981.6|31042.1|30966.7|31106|30996|31027.2|30946.8|3487
1601503200000|2020-09-30 22:00:00|31042.7|30964.6|31019.2|30956.6|31055.9|30977.2|31009.5|30933.3|3262
1601506800000|2020-09-30 23:00:00|31020.9|30958.5|31037.8|30975.5|31041.3|30987|31013.2|30949.2|4478
1601510400000|2020-10-01 00:00:00|31037.5|30975.6|31053.8|30991.1|31055.2|30997.2|31016.5|30955|6216
1601514000000|2020-10-01 01:00:00|31054.1|30992.3|31000.7|30950.7|31055.7|31001.7|30978.2|30916.7|7943
1601517600000|2020-10-01 02:00:00|31000.1|30950.1|30980.7|30924.7|31014|30955.5|30973.3|30918|6011
1601521200000|2020-10-01 03:00:00|30980.3|30924.3|30971.7|30920.4|30992.1|30939.9|30959.8|30900.5|5681
1601524800000|2020-10-01 04:00:00|30972.4|30919.6|30961.7|30911.7|30991|30938.9|30958.3|30908.3|4984
1601528400000|2020-10-01 05:00:00|30961.6|30911.6|30964.8|30914.8|30976.1|30926.1|30951.6|30901.6|4894
1601532000000|2020-10-01 06:00:00|30965.3|30915.3|30875.3|30825.3|30968.4|30928.2|30834.3|30793.5|7318
1601535600000|2020-10-01 07:00:00|30872.4|30822.4|30876.7|30856.7|30903.3|30883.3|30808|30788|10634
1601539200000|2020-10-01 08:00:00|30876.5|30856.5|30877.7|30857.7|30891.1|30870.4|30810.1|30790.1|9507
1601542800000|2020-10-01 09:00:00|30879|30859|30716.5|30696.5|30880.9|30860.9|30707.4|30687.4|8813
1601546400000|2020-10-01 10:00:00|30716.6|30696.6|30659.3|30639.3|30722.9|30702.9|30634.1|30614.1|7984
1601550000000|2020-10-01 11:00:00|30659.5|30639.5|30608.7|30588.7|30669.9|30649.9|30591.4|30571.4|9564
1601553600000|2020-10-01 12:00:00|30608.1|30588.1|30621.8|30601.8|30638.7|30618.7|30580|30560|8624
1601557200000|2020-10-01 13:00:00|30622.6|30602.6|30697.3|30641.3|30720|30700|30612.2|30592.2|10605
1601560800000|2020-10-01 14:00:00|30676.9|30619.7|30600|30580|30725.5|30705.5|30596.5|30576.5|10735
1601564400000|2020-10-01 15:00:00|30599.2|30579.2|30545.7|30525.7|30616.5|30596.5|30538|30518|9310
1601568000000|2020-10-01 16:00:00|30545.9|30525.9|30557.9|30537.9|30581.3|30561.3|30541.2|30521.2|7006
1601571600000|2020-10-01 17:00:00|30558.1|30538.1|30572.8|30552.8|30576.5|30556.5|30551.6|30531.6|5686
1601575200000|2020-10-01 18:00:00|30573.1|30553.1|30567.8|30547.8|30594.6|30574.6|30562.6|30542.6|6907
1601578800000|2020-10-01 19:00:00|30567.6|30547.6|30540.4|30520.4|30578.2|30557.1|30539|30519|6933
1601582400000|2020-10-01 20:00:00|30541|30521|30575.3|30503.3|30586.4|30529.9|30532.4|30494.3|4201
1601586000000|2020-10-01 21:00:00|30576|30503|30593.7|30497.9|30610.1|30517.9|30568.7|30474.6|2184
1601589600000|2020-10-01 22:00:00|30592.9|30499.2|30588|30520.6|30597.9|30531.5|30564|30487.5|4729
1601593200000|2020-10-01 23:00:00|30587.6|30520.2|30580.2|30530.2|30602|30535.5|30569|30485.2|4225
1601596800000|2020-10-02 00:00:00|30583.6|30526.4|30601.1|30551.1|30607.4|30557.4|30571.6|30509|5686
1601600400000|2020-10-02 01:00:00|30602.2|30552.2|30611.9|30561.9|30614.1|30570.9|30590.9|30544.7|5024
1601604000000|2020-10-02 02:00:00|30612.8|30562.8|30665.1|30615.1|30681.5|30645.2|30601.8|30558.9|5074
1601607600000|2020-10-02 03:00:00|30665|30615|30675.4|30625.4|30677.8|30639.5|30646.9|30599.9|4609
1601611200000|2020-10-02 04:00:00|30675.8|30625.8|30684.3|30664.3|30706.3|30671|30654.3|30617.1|4578
1601614800000|2020-10-02 05:00:00|30683.1|30663.1|30685|30665|30730.7|30701.2|30660.9|30616.9|9477
1601618400000|2020-10-02 06:00:00|30682.1|30662.1|30602.7|30582.7|30695.4|30673.6|30569.6|30547.1|9233
1601622000000|2020-10-02 07:00:00|30602.5|30582.5|30644.3|30624.3|30672.7|30652.7|30559.7|30539.7|9712
1601625600000|2020-10-02 08:00:00|30644.2|30624.2|30635.5|30615.5|30670.1|30650.1|30597.9|30577.9|8758
1601629200000|2020-10-02 09:00:00|30635|30615|30616.7|30596.7|30646.2|30626.2|30598.6|30578.6|8210
1601632800000|2020-10-02 10:00:00|30616.4|30596.4|30618.8|30598.8|30624.9|30604.9|30583.8|30563.8|7936
1601636400000|2020-10-02 11:00:00|30617.9|30597.9|30622.2|30602.2|30652.5|30632.5|30605.4|30585.4|8143
1601640000000|2020-10-02 12:00:00|30621.6|30601.6|30724.4|30704.4|30747.1|30727.1|30596.7|30566.3|9156
1601643600000|2020-10-02 13:00:00|30727.8|30707.8|30655.5|30605.5|30748.5|30728.5|30623.3|30603.3|8972
1601647200000|2020-10-02 14:00:00|30655.6|30605.6|30583.1|30563.1|30655.6|30634.5|30567.1|30547.1|9949
1601650800000|2020-10-02 15:00:00|30583.7|30563.7|30657.5|30607.5|30680.3|30646.1|30581.2|30554.4|9348
1601654400000|2020-10-02 16:00:00|30657.6|30607.6|30609.7|30589.7|30679.2|30655.3|30598.3|30578.3|9009
1601658000000|2020-10-02 17:00:00|30609.8|30589.8|30637.3|30617.3|30639.5|30619.5|30603|30583|6305
1601661600000|2020-10-02 18:00:00|30637.1|30617.1|30640.5|30620.5|30642.4|30622.4|30621.6|30601.6|6663
1601665200000|2020-10-02 19:00:00|30640.4|30620.4|30637.8|30617.8|30663.5|30628.7|30624|30604|6258
1601668800000|2020-10-02 20:00:00|30635.8|30615.8|30660.6|30550.6|30709.7|30621.6|30614.9|30545.4|5436
1601841600000|2020-10-04 20:00:00|30655.5|30585.5|30658.4|30588.4|30712|30590.9|30649.4|30525.5|58
1601845200000|2020-10-04 21:00:00|30655|30585|30656.4|30575.2|30721.1|30611.1|30638.4|30540|1833
1601848800000|2020-10-04 22:00:00|30657.3|30584.7|30658.8|30585.5|30694.6|30614.5|30640.1|30542|4614
1601852400000|2020-10-04 23:00:00|30663.4|30587.4|30635.4|30585.4|30663.4|30608.9|30635.4|30581|4919
1601856000000|2020-10-05 00:00:00|30635.3|30585.3|30594|30574|30650.7|30599|30589.4|30551.8|6339
1601859600000|2020-10-05 01:00:00|30606.1|30556.1|30572.7|30552.7|30621.8|30586.7|30564.9|30528.9|5413
1601863200000|2020-10-05 02:00:00|30573.1|30553.1|30574.5|30554.5|30599.7|30565.4|30565.2|30533.7|4616
1601866800000|2020-10-05 03:00:00|30575.2|30555.2|30605.2|30555.2|30607|30573.4|30565.2|30532.3|3914
1601870400000|2020-10-05 04:00:00|30605.8|30555.8|30580.2|30560.2|30613.5|30578.4|30577.4|30544|3741
1601874000000|2020-10-05 05:00:00|30579.5|30559.5|30586.9|30566.9|30602.3|30580.6|30568.3|30548.3|4611
1601877600000|2020-10-05 06:00:00|30598.4|30548.4|30606.5|30586.5|30639.8|30604.8|30590.5|30548.4|7067
1601881200000|2020-10-05 07:00:00|30606.6|30586.6|30517.5|30497.5|30619.9|30599.9|30502.6|30482.6|8095
1601884800000|2020-10-05 08:00:00|30517.3|30497.3|30484.1|30464.1|30517.7|30497.7|30458.2|30438.2|7851
1601888400000|2020-10-05 09:00:00|30483.9|30463.9|30465.9|30445.9|30491.3|30471.3|30459.2|30439.2|6304
1601892000000|2020-10-05 10:00:00|30466.1|30446.1|30475.3|30455.3|30493.7|30473.7|30461.1|30441.1|6315
1601895600000|2020-10-05 11:00:00|30475.5|30455.5|30474.3|30454.3|30501.3|30481.3|30428.7|30408.7|6915
1601899200000|2020-10-05 12:00:00|30472.5|30452.5|30496.9|30476.9|30518.9|30498.9|30439.8|30419.8|7729
1601902800000|2020-10-05 13:00:00|30495.8|30475.8|30471.4|30421.4|30495.8|30475.8|30434|30413.4|8140
1601906400000|2020-10-05 14:00:00|30470.8|30420.8|30541.8|30521.8|30548.7|30528.7|30423.3|30392.6|9089
1601910000000|2020-10-05 15:00:00|30541.7|30521.7|30582.3|30562.3|30590.4|30570|30527|30504.9|7179
1601913600000|2020-10-05 16:00:00|30582.1|30562.1|30586.6|30566.6|30614.9|30581.4|30577.5|30542.9|5775
1601917200000|2020-10-05 17:00:00|30586.5|30566.5|30616.7|30566.7|30625.7|30589.4|30586.2|30554.2|4824
1601920800000|2020-10-05 18:00:00|30617.2|30567.2|30603.3|30583.3|30625.3|30589.9|30599.3|30562.2|5411
1601924400000|2020-10-05 19:00:00|30604.2|30584.2|30621.2|30571.2|30634.1|30585.9|30584.9|30551|6159
1601928000000|2020-10-05 20:00:00|30621.1|30571.1|30626|30553.9|30655.2|30601.6|30608.1|30552.5|5356
1601931600000|2020-10-05 21:00:00|30628.2|30553.5|30692|30608|30714.9|30622.7|30625.8|30550.9|2955
1601935200000|2020-10-05 22:00:00|30689.5|30611.4|30662|30603.8|30703|30620.1|30652.7|30561.4|3640
1601938800000|2020-10-05 23:00:00|30668.1|30598.6|30643.7|30593.7|30675.5|30610.6|30635|30553.8|3460
1601942400000|2020-10-06 00:00:00|30642.5|30592.5|30625.4|30575.4|30647.5|30597.5|30605|30566.5|4616
1601946000000|2020-10-06 01:00:00|30625.7|30575.7|30633.8|30583.8|30638.8|30597.4|30610.4|30567.6|4821
1601949600000|2020-10-06 02:00:00|30634.3|30584.3|30621.6|30571.6|30637.7|30598.1|30608.6|30569.9|3887
1601953200000|2020-10-06 03:00:00|30621.7|30571.7|30615.7|30565.7|30630.5|30593|30594.6|30547.6|4828
1601956800000|2020-10-06 04:00:00|30614.6|30564.6|30624|30574|30626.5|30590|30596.5|30559.1|3665
1601960400000|2020-10-06 05:00:00|30623.9|30573.9|30634.3|30584.3|30634.6|30599.1|30601.8|30567.2|4050
1601964000000|2020-10-06 06:00:00|30633.9|30583.9|30623.1|30573.1|30675.8|30632.2|30581.8|30544.8|6879
1601967600000|2020-10-06 07:00:00|30622|30572|30612.6|30562.6|30646.4|30601.3|30534.7|30512.7|9225
1601971200000|2020-10-06 08:00:00|30611.7|30561.7|30620|30600|30666.5|30638.4|30597|30555.4|8115
1601974800000|2020-10-06 09:00:00|30619.9|30599.9|30583|30563|30624.4|30604.4|30559.6|30533.7|6793
1601978400000|2020-10-06 10:00:00|30583.2|30563.2|30571.5|30551.5|30598.9|30578.9|30538.3|30518.3|6619
1601982000000|2020-10-06 11:00:00|30571.9|30551.9|30500.2|30480.2|30579.9|30559.9|30492.9|30472.9|6877
1601985600000|2020-10-06 12:00:00|30500|30480|30534.7|30484.7|30535.4|30512.3|30456.8|30436.8|7570
1601989200000|2020-10-06 13:00:00|30533.7|30483.7|30520|30500|30537|30511|30454.6|30423.4|8793
1601992800000|2020-10-06 14:00:00|30520.3|30500.3|30507.5|30487.5|30521.3|30501.3|30482.7|30462.7|8390
1601996400000|2020-10-06 15:00:00|30507.4|30487.4|30577.4|30527.4|30581.1|30545|30502|30482|8066
1602000000000|2020-10-06 16:00:00|30576.6|30526.6|30545.3|30525.3|30587.2|30557.2|30541.9|30506.3|6913
1602003600000|2020-10-06 17:00:00|30545.5|30525.5|30553.3|30533.3|30571|30551|30541.6|30511.7|5979
1602007200000|2020-10-06 18:00:00|30553.2|30533.2|30674|30624|30720.6|30670.6|30517.6|30490.9|7105
1602010800000|2020-10-06 19:00:00|30676.4|30626.4|30726.1|30676.1|30744.7|30695.2|30676.3|30626.4|10441
1602014400000|2020-10-06 20:00:00|30725.9|30675.9|30764|30698.5|30784.8|30721.9|30711|30665|6583
1602018000000|2020-10-06 21:00:00|30762.5|30707.3|30785.3|30696.4|30830.2|30732.2|30747.2|30637.2|3674
1602021600000|2020-10-06 22:00:00|30786.7|30694.8|30782.3|30688.6|30802.7|30718.3|30741|30648.8|4870
1602025200000|2020-10-06 23:00:00|30786.2|30686|30754.8|30700|30786.2|30712.8|30747.8|30656.6|4141
1602028800000|2020-10-07 00:00:00|30754.3|30700.1|30758.5|30708.5|30776.9|30722.4|30737.4|30686.1|5608
1602032400000|2020-10-07 01:00:00|30760.4|30703.4|30763.2|30713.2|30787.1|30735.1|30748.3|30698.3|6053
1602036000000|2020-10-07 02:00:00|30763.6|30713.6|30770|30713|30779.4|30723.7|30752|30702|5663
1602039600000|2020-10-07 03:00:00|30769.8|30712.8|30753|30703|30787.4|30733.6|30736|30697|4442
1602043200000|2020-10-07 04:00:00|30757.9|30707.9|30754|30704|30769.2|30727.8|30729.9|30688.9|4026
1602046800000|2020-10-07 05:00:00|30753.3|30703.3|30724.8|30674.8|30772.6|30735.2|30702.7|30652.7|5797
1602050400000|2020-10-07 06:00:00|30723.5|30673.5|30615.6|30565.6|30733.7|30683.7|30603.4|30565|7561
1602054000000|2020-10-07 07:00:00|30617.9|30567.9|30575.2|30525.2|30642.4|30602.1|30547.9|30515|9234
1602057600000|2020-10-07 08:00:00|30575.4|30525.4|30589|30569|30659.7|30616.7|30556.1|30525|8050
1602061200000|2020-10-07 09:00:00|30588.9|30568.9|30596.6|30576.6|30619.1|30599.1|30580.2|30560.2|6796
1602064800000|2020-10-07 10:00:00|30596.9|30576.9|30599.7|30579.7|30651.6|30626.6|30586.9|30566.9|8545
1602068400000|2020-10-07 11:00:00|30599.8|30579.8|30527.3|30507.3|30599.8|30579.8|30518.3|30498.3|7423
1602072000000|2020-10-07 12:00:00|30528.8|30508.8|30505.2|30485.2|30542.2|30522.2|30495.2|30475.2|7674
1602075600000|2020-10-07 13:00:00|30505|30485|30543.7|30523.7|30561|30533.5|30503.6|30483|8570
1602079200000|2020-10-07 14:00:00|30544.6|30524.6|30521|30501|30558|30538|30515.7|30495.7|8425
1602082800000|2020-10-07 15:00:00|30520.5|30500.5|30498.7|30478.7|30545.4|30510.5|30475.9|30446.4|8078
1602086400000|2020-10-07 16:00:00|30498.3|30478.3|30506.3|30456.3|30537.8|30505.6|30491|30449.6|6011
1602090000000|2020-10-07 17:00:00|30506.5|30456.5|30525.8|30475.8|30527.7|30484.1|30486.1|30447|5139
1602093600000|2020-10-07 18:00:00|30525.9|30475.9|30501.2|30481.2|30533.1|30497.6|30485.3|30452.2|5924
1602097200000|2020-10-07 19:00:00|30501.7|30481.7|30536.2|30486.2|30553.2|30501|30494.4|30459.7|5994
1602100800000|2020-10-07 20:00:00|30536.5|30486.5|30554.7|30481.4|30561.8|30496.2|30523.6|30468.2|4639
1602104400000|2020-10-07 21:00:00|30564.7|30481.1|30571.8|30461.8|30591.5|30490.5|30552|30455.5|2394
1602108000000|2020-10-07 22:00:00|30569.1|30465|30551.6|30467.1|30573.7|30475.7|30531.2|30451.5|3668
1602111600000|2020-10-07 23:00:00|30554.6|30464.9|30547.8|30479.5|30560.8|30488.2|30527.1|30461.4|4363
1602115200000|2020-10-08 00:00:00|30552.3|30476.7|30552.5|30481.5|30567.8|30505|30516.7|30464.8|6182
1602118800000|2020-10-08 01:00:00|30551|30482.5|30540.3|30472.6|30576.2|30503.5|30530.9|30464.1|7329
1602122400000|2020-10-08 02:00:00|30540.4|30472.7|30525.7|30461.6|30559.1|30492.9|30523.2|30454.5|6023
1602126000000|2020-10-08 03:00:00|30526|30461.8|30518|30464.2|30540.2|30477.1|30514.7|30452.3|5089
1602129600000|2020-10-08 04:00:00|30521.1|30471.1|30519.4|30469.4|30539|30480|30512.8|30462|4199
1602133200000|2020-10-08 05:00:00|30519.3|30469.3|30501.9|30451.9|30525.1|30475.1|30498.3|30448.3|4693
1602136800000|2020-10-08 06:00:00|30499.2|30449.2|30505.3|30444.4|30528.3|30482.2|30477.2|30434.7|7620
1602140400000|2020-10-08 07:00:00|30490.5|30440.5|30398.4|30378.4|30501.2|30456.3|30383.9|30349.5|8220
1602144000000|2020-10-08 08:00:00|30398.2|30378.2|30420.5|30400.5|30463.2|30428|30396.8|30370.6|7816
1602147600000|2020-10-08 09:00:00|30422.3|30402.3|30427.6|30407.6|30454.1|30434.1|30411.7|30380.2|7356
1602151200000|2020-10-08 10:00:00|30428.2|30408.2|30414.3|30394.3|30437.8|30417.8|30398.6|30378.6|6412
1602154800000|2020-10-08 11:00:00|30413.9|30393.9|30412.1|30392.1|30435.8|30415.8|30378.6|30358.6|7402
1602158400000|2020-10-08 12:00:00|30412.6|30392.6|30410.1|30390.1|30425|30405|30381.9|30361.9|7396
1602162000000|2020-10-08 13:00:00|30410.4|30390.4|30457.5|30437.5|30492.5|30472.5|30406.1|30386.1|8359
1602165600000|2020-10-08 14:00:00|30456.9|30436.9|30429.8|30409.8|30502.6|30482.6|30414.9|30394.9|8898
1602169200000|2020-10-08 15:00:00|30429.3|30409.3|30426.1|30406.1|30482|30432|30409.9|30389.9|7610
1602172800000|2020-10-08 16:00:00|30427.2|30407.2|30431.5|30411.5|30438.8|30418.8|30420.7|30400.7|5739
1602176400000|2020-10-08 17:00:00|30420.9|30400.9|30410.8|30390.8|30432.5|30412.5|30404.3|30384.3|5760
1602180000000|2020-10-08 18:00:00|30411|30391|30408.1|30388.1|30424.4|30404.4|30404.6|30384.6|5048
1602183600000|2020-10-08 19:00:00|30408.6|30388.6|30404.3|30384.3|30427.7|30407.7|30403.9|30383.9|5269
1602187200000|2020-10-08 20:00:00|30404.4|30384.4|30423|30373|30444.8|30400.3|30396.7|30363.5|4065
1602190800000|2020-10-08 21:00:00|30427.1|30375.8|30457|30347|30475.9|30389|30418.6|30328.8|2926
1602194400000|2020-10-08 22:00:00|30447.7|30349.1|30421.2|30347.2|30450.9|30373.3|30400.4|30311.5|3647
1602198000000|2020-10-08 23:00:00|30419.3|30345.5|30411.7|30333.6|30436.6|30357.7|30398.9|30316|3825
1602201600000|2020-10-09 00:00:00|30407.8|30337.2|30418.9|30346.1|30456|30373.4|30402.6|30322|5315
1602205200000|2020-10-09 01:00:00|30420.3|30345.1|30375|30324.3|30436.1|30362.3|30368.8|30312|6449
1602208800000|2020-10-09 02:00:00|30374.6|30324.6|30351.6|30301.6|30380.8|30330.8|30348.9|30298.9|4695
1602212400000|2020-10-09 03:00:00|30354.2|30304.2|30353.9|30303.9|30362|30316.3|30332.3|30292|4392
1602216000000|2020-10-09 04:00:00|30354.4|30304.4|30359.4|30309.4|30368.9|30327.4|30341.3|30300.5|3025
1602219600000|2020-10-09 05:00:00|30359.1|30309.1|30366.8|30316.8|30368.9|30335.8|30334.6|30302.5|4582
1602223200000|2020-10-09 06:00:00|30367|30317|30334.6|30314.6|30375.1|30350.3|30333.9|30313.9|7055
1602226800000|2020-10-09 07:00:00|30335.2|30315.2|30337.6|30317.6|30356.7|30336.7|30283.4|30263.4|7695
1602230400000|2020-10-09 08:00:00|30337.8|30317.8|30246.3|30226.3|30337.8|30317.8|30215.8|30195.8|7945
1602234000000|2020-10-09 09:00:00|30249.2|30229.2|30255.7|30235.7|30264.9|30244.9|30223|30203|6635
1602237600000|2020-10-09 10:00:00|30255.9|30235.9|30251.4|30231.4|30266.6|30246.6|30233.6|30213.6|6505
1602241200000|2020-10-09 11:00:00|30251.5|30231.5|30192.4|30172.4|30261.3|30241.3|30172.7|30152.7|6870
1602244800000|2020-10-09 12:00:00|30192.8|30172.8|30184.4|30164.4|30235|30199|30175.2|30155.2|7081
1602248400000|2020-10-09 13:00:00|30184.8|30164.8|30192|30172|30202.7|30182.7|30151.4|30131.4|7401
1602252000000|2020-10-09 14:00:00|30191.9|30171.9|30163.3|30143.3|30198.1|30178.1|30139.5|30119.5|7684
1602255600000|2020-10-09 15:00:00|30163|30143|30155.1|30135.1|30215|30195|30140.7|30117.1|8365
1602259200000|2020-10-09 16:00:00|30155.2|30135.2|30146|30126|30167.7|30147.7|30134.5|30114.5|6236
1602262800000|2020-10-09 17:00:00|30146.1|30126.1|30150.7|30130.7|30167.9|30147.9|30137.5|30117.5|5019
1602266400000|2020-10-09 18:00:00|30151.1|30131.1|30145.2|30125.2|30159.5|30139.5|30138.6|30118.6|4841
1602270000000|2020-10-09 19:00:00|30144.7|30124.7|30134.2|30114.2|30149.2|30129.2|30127.8|30107.8|5599
1602273600000|2020-10-09 20:00:00|30135.1|30115.1|30161.8|30051.8|30172.4|30121.5|30115.9|30037.8|4449
1602446400000|2020-10-11 20:00:00|30203.5|30133.5|30230.5|30095.5|30249.3|30134.3|30187.1|30076.1|261
1602450000000|2020-10-11 21:00:00|30252.5|30117.5|30198.6|30110.2|30252.5|30134.3|30160|30068.2|2615
1602453600000|2020-10-11 22:00:00|30192.6|30102.7|30178|30110.4|30213|30133.2|30161.3|30066.9|5423
1602457200000|2020-10-11 23:00:00|30181.5|30104.9|30174.3|30118.3|30184.8|30124.5|30154.9|30091.6|4040
1602460800000|2020-10-12 00:00:00|30172.6|30121.9|30180.2|30130.2|30196.6|30136.3|30161|30101.8|5984
1602464400000|2020-10-12 01:00:00|30179.9|30129.9|30167.8|30117.8|30190.5|30140.2|30155.1|30105.1|6175
1602468000000|2020-10-12 02:00:00|30167.9|30117.9|30164.6|30114.6|30179.8|30129.8|30160.2|30110.2|3999
1602471600000|2020-10-12 03:00:00|30168.2|30118.2|30169|30119|30173.7|30123.7|30156.2|30106.2|3972
1602475200000|2020-10-12 04:00:00|30168.5|30118.5|30154|30134|30171.8|30134.2|30147.2|30108.8|2909
1602478800000|2020-10-12 05:00:00|30153.7|30133.7|30143.5|30123.5|30156.1|30136.1|30128.7|30108.7|4025
1602482400000|2020-10-12 06:00:00|30141.9|30121.9|30169.2|30149.2|30179.9|30159.9|30128.9|30091.2|7049
1602486000000|2020-10-12 07:00:00|30169.4|30149.4|30171.3|30151.3|30193.7|30173.7|30151.2|30131.2|7490
1602489600000|2020-10-12 08:00:00|30173|30153|30202.7|30182.7|30249.3|30208.2|30148.3|30128.3|6695
1602493200000|2020-10-12 09:00:00|30204.6|30184.6|30211.4|30191.4|30232.9|30212.9|30189.8|30169.8|6487
1602496800000|2020-10-12 10:00:00|30211.9|30191.9|30233.5|30213.5|30241.5|30221.5|30176.6|30156.6|5613
1602500400000|2020-10-12 11:00:00|30232.2|30212.2|30266.4|30246.4|30290.8|30270.8|30231.9|30211.9|5935
1602504000000|2020-10-12 12:00:00|30267|30247|30266.9|30246.9|30290.6|30270.6|30242.4|30222.4|6990
1602507600000|2020-10-12 13:00:00|30267.7|30247.7|30249.4|30229.4|30282.7|30258|30246.6|30226.6|6625
1602511200000|2020-10-12 14:00:00|30249.6|30229.6|30296.7|30276.7|30318.4|30298.4|30243.4|30223.4|7572
1602514800000|2020-10-12 15:00:00|30295.5|30275.5|30311.8|30291.8|30330.3|30304.7|30283.9|30253.4|7086
1602518400000|2020-10-12 16:00:00|30312.8|30292.8|30292.5|30272.5|30336.5|30301.5|30280.9|30260.9|7258
1602522000000|2020-10-12 17:00:00|30292.6|30272.6|30292.9|30272.9|30323.5|30289.8|30289|30256.2|6371
1602525600000|2020-10-12 18:00:00|30292.8|30272.8|30290.5|30270.5|30310.9|30281|30285.4|30253.3|5476
1602529200000|2020-10-12 19:00:00|30289.4|30269.4|30298.6|30235.6|30330.3|30296.4|30280.9|30206.4|6252
1602532800000|2020-10-12 20:00:00|30296.4|30246.4|30309.2|30244.4|30323.1|30282.1|30272.4|30213.7|5124
1602536400000|2020-10-12 21:00:00|30308.9|30244.3|30307.1|30234.6|30353.2|30266.9|30290.9|30208.8|3117
1602540000000|2020-10-12 22:00:00|30305.3|30235.6|30291.4|30241.1|30347.7|30255|30289.2|30206.7|3524
1602543600000|2020-10-12 23:00:00|30292.2|30242.2|30297.3|30240|30338.4|30256.2|30282.8|30232.8|3551
1602547200000|2020-10-13 00:00:00|30300.9|30230.2|30339.7|30289.7|30357.5|30307.5|30293.4|30217.4|6767
1602550800000|2020-10-13 01:00:00|30340.5|30290.5|30350.1|30300.1|30353|30308.4|30322.2|30272.2|6236
1602554400000|2020-10-13 02:00:00|30350.2|30300.2|30357.9|30307.9|30435.1|30387.4|30336|30297.8|5533
1602558000000|2020-10-13 03:00:00|30357.5|30307.5|30361.6|30311.6|30373.2|30320.6|30353.7|30303.6|4191
1602561600000|2020-10-13 04:00:00|30363.9|30313.9|30352.2|30302.2|30376|30331.9|30336.7|30300.2|4293
1602565200000|2020-10-13 05:00:00|30353.6|30303.6|30360.8|30310.8|30368.5|30333|30327.7|30289.7|5094
1602568800000|2020-10-13 06:00:00|30361.4|30311.4|30352.1|30332.1|30371|30332.5|30317.1|30297.1|6520
1602572400000|2020-10-13 07:00:00|30352.3|30332.3|30434|30414|30438|30418|30348.2|30328.2|7746
1602576000000|2020-10-13 08:00:00|30434.9|30414.9|30446.7|30396.7|30487.6|30459.6|30403.3|30383.3|7626
1602579600000|2020-10-13 09:00:00|30446.1|30396.1|30490.7|30470.7|30491.4|30471.4|30418.9|30395|7044
1602583200000|2020-10-13 10:00:00|30491.4|30471.4|30478.3|30458.3|30523.4|30503.4|30469.9|30449.9|6042
1602586800000|2020-10-13 11:00:00|30478.4|30458.4|30512.6|30492.6|30514.4|30494.4|30463.1|30443.1|6494
1602590400000|2020-10-13 12:00:00|30512.4|30492.4|30590.5|30570.5|30596.8|30576.8|30507.8|30487.8|7834
1602594000000|2020-10-13 13:00:00|30589.9|30569.9|30690.7|30670.7|30746.1|30726.1|30589.5|30569.5|9188
1602597600000|2020-10-13 14:00:00|30693.9|30673.9|30752.3|30732.3|30762.4|30742.4|30684.6|30664.6|8720
1602601200000|2020-10-13 15:00:00|30753.5|30733.5|30791.6|30771.6|30797.1|30777.1|30751.8|30731.8|7622
1602604800000|2020-10-13 16:00:00|30792.6|30772.6|30843.1|30823.1|30851|30831|30789.3|30769.3|6188
1602608400000|2020-10-13 17:00:00|30840.9|30820.9|30839.4|30819.4|30855.3|30835.3|30831.9|30811.9|5638
1602612000000|2020-10-13 18:00:00|30839.6|30819.6|30818.1|30798.1|30844.7|30824.7|30811.8|30791.8|5040
1602615600000|2020-10-13 19:00:00|30817.9|30797.9|30807.5|30787.5|30819.8|30799.8|30801|30781|4760
1602619200000|2020-10-13 20:00:00|30808.5|30788.5|30828.5|30776.9|30856.6|30805|30804.6|30767.9|3700
1602622800000|2020-10-13 21:00:00|30832.8|30781.5|30842.9|30769.8|30866|30785.1|30817.3|30746.7|1995
1602626400000|2020-10-13 22:00:00|30843.1|30780.5|30837.5|30781.4|30856.8|30794.8|30810.9|30753.7|5032
1602630000000|2020-10-13 23:00:00|30839.1|30780.4|30840.5|30790.5|30848.7|30802.4|30819.3|30763.8|6176
1602633600000|2020-10-14 00:00:00|30841.4|30791.4|30833.9|30783.9|30855.5|30816.5|30805.9|30766.2|5431
1602637200000|2020-10-14 01:00:00|30834.1|30784.1|30839|30789|30861.3|30818.7|30815.2|30778.1|7383
1602640800000|2020-10-14 02:00:00|30838.4|30788.4|30840.6|30790.6|30850.8|30810.1|30820.5|30780.8|5899
1602644400000|2020-10-14 03:00:00|30839.6|30789.6|30834.9|30784.9|30841.9|30804.5|30812.6|30776.4|5016
1602648000000|2020-10-14 04:00:00|30834|30784|30842.2|30792.2|30847|30801.5|30811.7|30773.8|5132
1602651600000|2020-10-14 05:00:00|30840|30790|30844.9|30794.9|30851.6|30813.2|30813.2|30779.5|5693
1602655200000|2020-10-14 06:00:00|30844|30794|30935.2|30915.2|30959.4|30935|30815|30791.1|6824
1602658800000|2020-10-14 07:00:00|30934.6|30914.6|30974.3|30954.3|31016.4|30996.4|30920.8|30896.3|7778
1602662400000|2020-10-14 08:00:00|30974|30954|30975.2|30955.2|31022.5|31002.5|30930.5|30910.5|7637
1602666000000|2020-10-14 09:00:00|30975.4|30955.4|30978.2|30958.2|31034.9|31014.9|30962.1|30942.1|7947
1602669600000|2020-10-14 10:00:00|30978.4|30958.4|30988|30968|31013.7|30993.7|30965.1|30945.1|7128
1602673200000|2020-10-14 11:00:00|30985.7|30965.7|30961.4|30941.4|30994.4|30974.4|30954.1|30934.1|6925
1602676800000|2020-10-14 12:00:00|30960.1|30940.1|30870.1|30850.1|30965.9|30945.9|30843.3|30823.3|7867
1602680400000|2020-10-14 13:00:00|30869|30849|30881.5|30861.5|30916.2|30896.2|30859.4|30823.1|7648
1602684000000|2020-10-14 14:00:00|30881.6|30861.6|30920.1|30900.1|30925.1|30905.1|30869|30849|8429
1602687600000|2020-10-14 15:00:00|30920.3|30900.3|30909.6|30889.6|30926.1|30900.3|30835.7|30793.5|8435
1602691200000|2020-10-14 16:00:00|30910.1|30890.1|30921.5|30901.5|30949.3|30914.8|30893.1|30866.9|6190
1602694800000|2020-10-14 17:00:00|30920.9|30900.9|30919.7|30899.7|30931|30911|30906.1|30886.1|5121
1602698400000|2020-10-14 18:00:00|30918.4|30898.4|30931.5|30911.5|30975.5|30939.8|30914.5|30894.5|6085
1602702000000|2020-10-14 19:00:00|30932|30912|30953.3|30903.3|30959|30915.9|30918.3|30886.3|6359
1602705600000|2020-10-14 20:00:00|30952.8|30902.8|30965|30915|30990|30933.3|30940.6|30898.4|5296
1602709200000|2020-10-14 21:00:00|30961.8|30911.8|30978.1|30898.2|30992|30917.8|30944.5|30874.9|2925
1602712800000|2020-10-14 22:00:00|30975.9|30897.4|30978.3|30927.5|31000.1|30931.7|30956.5|30879.8|5253
1602716400000|2020-10-14 23:00:00|30978.2|30927.4|30975.4|30920.4|30992.7|30928.5|30967.4|30908.8|6555
1602720000000|2020-10-15 00:00:00|30980.8|30915.2|30970.8|30918|30980.8|30918.9|30952.8|30897.4|5736
1602723600000|2020-10-15 01:00:00|30970.6|30918.1|30958.8|30908.8|30980.4|30924.2|30943|30890.9|6583
1602727200000|2020-10-15 02:00:00|30959.5|30909.5|30986.7|30935.1|30988.4|30937.2|30952.2|30902.2|5065
1602730800000|2020-10-15 03:00:00|30986.4|30935|30972|30922|30987.5|30940.8|30960.8|30915.4|4609
1602734400000|2020-10-15 04:00:00|30972.4|30922.4|30964.4|30914.4|30980.4|30930.4|30960.6|30910.6|3963
1602738000000|2020-10-15 05:00:00|30965.5|30915.5|30958.9|30908.9|30971.1|30940.3|30936.5|30898.5|4493
1602741600000|2020-10-15 06:00:00|30959.5|30909.5|31013.9|30993.9|31017.7|30997.7|30941.1|30908.1|6850
1602745200000|2020-10-15 07:00:00|31014|30994|31039.8|31019.8|31047.2|31027.2|30980.8|30943.3|8541
1602748800000|2020-10-15 08:00:00|31040|31020|31226.7|31206.7|31239.1|31219.1|31038.9|31018.9|8373
1602752400000|2020-10-15 09:00:00|31226.9|31206.9|31154.5|31134.5|31230.3|31210.3|31105.7|31085.7|7765
1602756000000|2020-10-15 10:00:00|31153.2|31133.2|31091.7|31071.7|31160.7|31140.7|31070.5|31050.5|6993
1602759600000|2020-10-15 11:00:00|31091.5|31071.5|31141.8|31121.8|31158.5|31138.5|31089.7|31069.7|7607
1602763200000|2020-10-15 12:00:00|31141.9|31121.9|31186|31166|31197.7|31177.7|31141.8|31121.8|8056
1602766800000|2020-10-15 13:00:00|31186.4|31166.4|31137.6|31117.6|31225|31205|31106.1|31086.1|9238
1602770400000|2020-10-15 14:00:00|31136.3|31116.3|31205.9|31185.9|31232.5|31212.5|31107.6|31087.6|9373
1602774000000|2020-10-15 15:00:00|31207.4|31187.4|31191.6|31171.6|31224|31204|31158.6|31123.3|8780
1602777600000|2020-10-15 16:00:00|31191.1|31171.1|31197|31177|31237.4|31217.4|31175.3|31155.3|6543
1602781200000|2020-10-15 17:00:00|31196.6|31176.6|31199.5|31179.5|31211.1|31180.6|31170.3|31140.4|5663
1602784800000|2020-10-15 18:00:00|31199.6|31179.6|31188.3|31168.3|31219.4|31188.7|31177.4|31157.4|5886
1602788400000|2020-10-15 19:00:00|31188.4|31168.4|31167.7|31147.7|31190.8|31170.8|31162.6|31127.8|5203
1602792000000|2020-10-15 20:00:00|31168.2|31148.2|31171.6|31118.9|31186|31156|31149.9|31107|4172
1602795600000|2020-10-15 21:00:00|31167.2|31117.2|31178.9|31106.8|31201.7|31139.8|31155.5|31084.9|2702
1602799200000|2020-10-15 22:00:00|31175.8|31110|31176.7|31126.7|31205|31135.4|31154.6|31090.6|3617
1602802800000|2020-10-15 23:00:00|31181|31131|31181.2|31131.2|31185.7|31135.7|31166.6|31116.6|4235
1602806400000|2020-10-16 00:00:00|31180.5|31130.5|31163.3|31113.3|31193.6|31143.6|31160.2|31110.2|5548
1602810000000|2020-10-16 01:00:00|31163.4|31113.4|31175.1|31125.1|31185.5|31138.2|31143.9|31099.8|5401
1602813600000|2020-10-16 02:00:00|31175.3|31125.3|31187.7|31137.7|31192.8|31156|31162.8|31117.1|4285
1602817200000|2020-10-16 03:00:00|31187.8|31137.8|31189.3|31139.3|31194.7|31149.6|31168|31129|4244
1602820800000|2020-10-16 04:00:00|31189.2|31139.2|31188.7|31138.7|31192|31154.3|31169.2|31127.1|3826
1602824400000|2020-10-16 05:00:00|31188.8|31138.8|31168.7|31118.7|31188.8|31144.1|31152|31114.8|4301
1602828000000|2020-10-16 06:00:00|31168.3|31118.3|31148.1|31128.1|31192.9|31161.2|31141.6|31101.5|6200
1602831600000|2020-10-16 07:00:00|31150.5|31130.5|31102.1|31082.1|31187.7|31150.8|31082.7|31062.7|8228
1602835200000|2020-10-16 08:00:00|31102.3|31082.3|31184.1|31164.1|31185.3|31165.3|31100.3|31080.3|7032
1602838800000|2020-10-16 09:00:00|31183.9|31163.9|31170.5|31150.5|31202.3|31169.1|31149.1|31115|6876
1602842400000|2020-10-16 10:00:00|31170.7|31150.7|31130.9|31110.9|31175.8|31155.8|31112.6|31092.6|7125
1602846000000|2020-10-16 11:00:00|31131|31111|31066.3|31046.3|31145.5|31125.5|31047.6|31018.2|8515
1602849600000|2020-10-16 12:00:00|31065.4|31045.4|31080.7|31060.7|31081.8|31061.8|31027.5|30994|7786
1602853200000|2020-10-16 13:00:00|31080.1|31060.1|31143.8|31093.8|31159.1|31126.3|31076.1|31043.4|8368
1602856800000|2020-10-16 14:00:00|31143.9|31093.9|31093.1|31073.1|31150.6|31119.5|31064.1|31044.1|8435
1602860400000|2020-10-16 15:00:00|31093.5|31073.5|31122.9|31072.9|31142.8|31092.8|31078.5|31044|7268
1602864000000|2020-10-16 16:00:00|31122.7|31072.7|31116|31066|31142.8|31090.7|31090.2|31032.8|7197
1602867600000|2020-10-16 17:00:00|31115.6|31065.6|31120.7|31070.7|31181.3|31090.9|31085.1|31048.4|5783
1602871200000|2020-10-16 18:00:00|31120.6|31070.6|31122.1|31072.1|31162.6|31089.5|31106.6|31050.4|8332
1602874800000|2020-10-16 19:00:00|31121.6|31071.6|31140|31090|31173.2|31102|31113.1|31049.6|12061
1602878400000|2020-10-16 20:00:00|31140.2|31090.2|31162.3|31052.3|31178.1|31107.2|31127.9|31034.1|10396
1603051200000|2020-10-18 20:00:00|31155.5|31020.5|31156.3|31021.3|31171.2|31044.4|31155|31020|54
1603054800000|2020-10-18 21:00:00|31165.9|31030.9|31172.4|31057.4|31198|31074|31137.7|31018.6|2240
1603058400000|2020-10-18 22:00:00|31173.6|31058.6|31158|31088|31217|31093.5|31131.8|31016.8|4277
1603062000000|2020-10-18 23:00:00|31175.2|31079.5|31163.8|31063|31193.9|31099|31143.6|31047.8|3921
1603065600000|2020-10-19 00:00:00|31166.9|31067.1|31120.9|31050.9|31175.9|31090.2|31102.4|31032.4|5174
1603069200000|2020-10-19 01:00:00|31121.7|31051.7|31136.9|31076.9|31151|31090.2|31108.1|31038.1|6892
1603072800000|2020-10-19 02:00:00|31145.5|31075.5|31139.3|31076.7|31167|31097|31124.3|31054.3|5237
1603076400000|2020-10-19 03:00:00|31140.1|31077.2|31170.5|31100.5|31173.7|31103.8|31124.8|31070.1|4515
1603080000000|2020-10-19 04:00:00|31171.2|31101.2|31161.3|31091.3|31182.5|31112.5|31147.3|31083.7|6116
1603083600000|2020-10-19 05:00:00|31162.5|31092.5|31143.9|31093.9|31175|31105|31140.4|31070.5|6665
1603087200000|2020-10-19 06:00:00|31153.5|31083.5|31152.8|31112.8|31178.9|31123.2|31137.5|31067.5|5920
1603090800000|2020-10-19 07:00:00|31154|31114|31132.1|31092.1|31171|31114.4|31099|31046.5|7221
1603094400000|2020-10-19 08:00:00|31131.9|31091.9|31121.2|31081.2|31160.5|31103.5|31087.2|31033.7|6851
1603098000000|2020-10-19 09:00:00|31122.8|31082.8|31088.7|31068.7|31141.2|31084.9|31062.3|31030.9|7128
1603101600000|2020-10-19 10:00:00|31088.4|31068.4|31032.1|31012.1|31101.8|31081.8|31031.3|31011.3|6455
1603105200000|2020-10-19 11:00:00|31032|31012|30988.6|30968.6|31054|31026.8|30978.4|30958.4|7187
1603108800000|2020-10-19 12:00:00|30988.3|30968.3|31055.5|31035.5|31058.9|31038.9|30962.7|30942.7|7003
1603112400000|2020-10-19 13:00:00|31055.2|31035.2|31060.4|31040.4|31112.2|31072|31041.5|31006.9|7316
1603116000000|2020-10-19 14:00:00|31060.5|31040.5|31014.9|30994.9|31104.5|31079.1|30967.7|30935.8|8635
1603119600000|2020-10-19 15:00:00|31014.7|30994.7|30982.6|30962.6|31034.3|31003.4|30975.5|30949.9|7198
1603123200000|2020-10-19 16:00:00|30980.4|30960.4|31004.4|30954.4|31020.5|30985.1|30977.9|30936.9|6140
1603126800000|2020-10-19 17:00:00|31004.2|30954.2|30995.4|30975.4|31010.9|30982.1|30981.2|30944.7|5379
1603130400000|2020-10-19 18:00:00|30996.1|30976.1|31025.3|30975.3|31044|30994.5|30961.4|30929.4|5944
1603134000000|2020-10-19 19:00:00|31024.6|30974.6|31020.2|30970.2|31032.1|30989.9|30992.3|30960|5809
1603137600000|2020-10-19 20:00:00|31020.1|30970.1|31014.1|30958|31034.6|30995.9|30995|30919.2|4977
1603141200000|2020-10-19 21:00:00|31035.4|30960|31078.6|30963.6|31088.5|30994.6|31029.1|30942.3|3466
1603144800000|2020-10-19 22:00:00|31067.7|30965.2|31059.5|30961.7|31084.3|30983.3|31043.4|30936.4|3782
1603148400000|2020-10-19 23:00:00|31059.3|30961.9|31054.3|30965.2|31076|30980.9|31047.2|30949.1|4187
1603152000000|2020-10-20 00:00:00|31080.5|30965.5|31005.2|30955.2|31080.5|30985.5|30999.3|30949.3|5259
1603155600000|2020-10-20 01:00:00|31008.3|30958.3|31029.2|30979.2|31037.6|30986.8|31002.2|30952.2|6347
1603159200000|2020-10-20 02:00:00|31029.4|30979.4|31023.6|30973.6|31071.1|30996.5|31022.1|30972.1|5135
1603162800000|2020-10-20 03:00:00|31023.5|30973.5|31002.4|30952.4|31029.3|30979.3|30997.5|30942|4383
1603166400000|2020-10-20 04:00:00|31006.9|30956.9|31020.8|30970.8|31026.1|30981.4|30998|30950|3684
1603170000000|2020-10-20 05:00:00|31019.5|30969.5|31024.9|30974.9|31041.2|31006.6|31000.7|30963.7|4097
1603173600000|2020-10-20 06:00:00|31024.7|30974.7|31058.9|31008.9|31060.7|31024.3|31005.8|30972.3|5690
1603177200000|2020-10-20 07:00:00|31060.6|31010.6|31033.3|31013.3|31095.6|31075.6|31007.7|30977.7|8019
1603180800000|2020-10-20 08:00:00|31032.4|31012.4|31023.9|31003.9|31052|31027.6|30995.5|30975.5|7242
1603184400000|2020-10-20 09:00:00|31023.8|31003.8|30924.2|30904.2|31027|31007|30918.6|30898.6|7289
1603188000000|2020-10-20 10:00:00|30924.1|30904.1|30903.3|30883.3|30955.8|30929.4|30890.8|30870.8|6609
1603191600000|2020-10-20 11:00:00|30904|30884|31064.2|30960|31072.2|31007.6|30896.5|30876.5|7153
1603195200000|2020-10-20 12:00:00|31064.3|30960.1|30973.9|30953.9|31066.5|31000.8|30955.4|30926.7|7568
1603198800000|2020-10-20 13:00:00|30974.6|30954.6|30941.8|30921.8|30994.8|30960.3|30933.6|30904|7370
1603202400000|2020-10-20 14:00:00|30943.5|30923.5|30792.1|30772.1|30956.7|30936.7|30765.3|30729.8|8861
1603206000000|2020-10-20 15:00:00|30790.3|30770.3|30810|30790|30840.9|30809.4|30784.1|30764.1|7189
1603209600000|2020-10-20 16:00:00|30810.3|30790.3|30797.5|30777.5|30832.4|30802.3|30780.4|30753.6|6497
1603213200000|2020-10-20 17:00:00|30797.3|30777.3|30744.3|30724.3|30797.5|30777.3|30732.5|30698.2|5758
1603216800000|2020-10-20 18:00:00|30744.5|30724.5|30754.7|30734.7|30759.2|30739.2|30736|30703.4|4894
1603220400000|2020-10-20 19:00:00|30755|30735|30763.9|30743.9|30770.9|30750.5|30746.4|30711.1|5812
1603224000000|2020-10-20 20:00:00|30763.8|30743.8|30752|30637|30795.5|30750.6|30720.2|30605.2|4392
1603227600000|2020-10-20 21:00:00|30746.8|30631.8|30749.1|30634.1|30764.8|30649.8|30729.9|30614.9|922
1603231200000|2020-10-20 22:00:00|30750.7|30635.7|30735.4|30620.4|30764.1|30649.1|30729|30614|6367
1603234800000|2020-10-20 23:00:00|30735.9|30620.9|30744.6|30629.6|30756.2|30641.2|30723.7|30608.7|4786
1603238400000|2020-10-21 00:00:00|30742.5|30627.5|30738.3|30673.8|30769.3|30700.5|30723.1|30611.4|6997
1603242000000|2020-10-21 01:00:00|30737.5|30675.1|30730|30667.4|30750.4|30689.1|30705.2|30642.6|7009
1603245600000|2020-10-21 02:00:00|30730.9|30668|30726.4|30659.2|30735.5|30674.5|30697.8|30639.6|6095
1603249200000|2020-10-21 03:00:00|30726.1|30658.8|30692.4|30623.2|30730.8|30666.8|30682.4|30610.2|6560
1603252800000|2020-10-21 04:00:00|30693.3|30624.2|30672.3|30622.3|30698.8|30647.7|30665.9|30615.9|4942
1603256400000|2020-10-21 05:00:00|30672.5|30622.5|30681.1|30631.1|30689.8|30649.9|30656.7|30618.7|4878
1603260000000|2020-10-21 06:00:00|30680.7|30630.7|30593.1|30573.1|30685.7|30639.2|30563.6|30530.8|7566
1603263600000|2020-10-21 07:00:00|30594.3|30574.3|30544.1|30524.1|30639.8|30606.2|30541|30521|8397
1603267200000|2020-10-21 08:00:00|30543.9|30523.9|30745.6|30695.6|30786.2|30764.7|30534.5|30514.5|9109
1603270800000|2020-10-21 09:00:00|30746.5|30696.5|30742.6|30722.6|30810.3|30775.2|30716.5|30680.8|8797
1603274400000|2020-10-21 10:00:00|30742|30722|30708.8|30658.8|30751.6|30722|30686.6|30655.9|6945
1603278000000|2020-10-21 11:00:00|30708.2|30658.2|30725.5|30705.5|30762.3|30727.9|30688.3|30653.2|7388
1603281600000|2020-10-21 12:00:00|30724.8|30704.8|30649.8|30629.8|30736.3|30716.3|30639.7|30601.4|7581
1603285200000|2020-10-21 13:00:00|30649|30629|30668.3|30648.3|30739.3|30706.9|30647.1|30624.5|9152
1603288800000|2020-10-21 14:00:00|30668.2|30648.2|30590.6|30570.6|30680.5|30656.2|30579.5|30559.5|9481
1603292400000|2020-10-21 15:00:00|30591.6|30571.6|30668.6|30618.6|30701.1|30666|30583.3|30549.1|8833
1603296000000|2020-10-21 16:00:00|30668.8|30618.8|30661.3|30611.3|30673.2|30634.9|30627.8|30580.4|8455
1603299600000|2020-10-21 17:00:00|30660.8|30610.8|30662.3|30642.3|30681.7|30644.2|30634.2|30571|8053
1603303200000|2020-10-21 18:00:00|30661.6|30641.6|30684.6|30664.6|30702.2|30665.8|30654.4|30621.2|4564
1603306800000|2020-10-21 19:00:00|30684.9|30664.9|30732.7|30682.7|30736.5|30687.4|30678.1|30642|5288
1603310400000|2020-10-21 20:00:00|30733.3|30683.3|30715.7|30642.4|30743.5|30700.5|30702.1|30623.5|4937
1603314000000|2020-10-21 21:00:00|30713.8|30640.9|30716.8|30601.8|30742.7|30640.9|30696.7|30581.7|2987
1603317600000|2020-10-21 22:00:00|30714.9|30599.9|30728.1|30613.1|30729.4|30614.4|30688|30573|3984
1603321200000|2020-10-21 23:00:00|30713.8|30603.7|30747.8|30632.8|30753|30638|30700.9|30595.5|4906
1603324800000|2020-10-22 00:00:00|30733.3|30618.3|30766.6|30707.8|30789.2|30716.7|30733.3|30618.3|6648
1603328400000|2020-10-22 01:00:00|30766|30707.7|30789|30723.3|30803.5|30727.5|30745.9|30692.9|6755
1603332000000|2020-10-22 02:00:00|30788.1|30723.8|30808.7|30741.2|30832|30751.5|30771.4|30718.9|6154
1603335600000|2020-10-22 03:00:00|30808.8|30745.9|30820.6|30752.9|30827.7|30763.9|30795.8|30737.5|5135
1603339200000|2020-10-22 04:00:00|30815.6|30751.9|30811.5|30761.5|30826.1|30763.9|30796.9|30742.8|3953
1603342800000|2020-10-22 05:00:00|30811.3|30761.3|30807.5|30757.5|30823.3|30787.6|30783.7|30751.7|4111
1603346400000|2020-10-22 06:00:00|30790.8|30770.8|30791.8|30741.8|30812.6|30780.7|30718.7|30698.7|6178
1603350000000|2020-10-22 07:00:00|30797.3|30747.3|30769.8|30719.8|30854|30826.1|30725.5|30685.7|8811
1603353600000|2020-10-22 08:00:00|30769.7|30719.7|30799.9|30779.9|30825|30805|30748.2|30719.7|7701
1603357200000|2020-10-22 09:00:00|30799.4|30779.4|30846.3|30826.3|30869|30849|30792.1|30772.1|6980
1603360800000|2020-10-22 10:00:00|30845.2|30825.2|30808.2|30788.2|30869|30849|30800.7|30777.1|7169
1603364400000|2020-10-22 11:00:00|30808.3|30788.3|30844.8|30824.8|30873.2|30844.7|30808.1|30788.1|6504
1603368000000|2020-10-22 12:00:00|30843.4|30823.4|30851.2|30831.2|30891.5|30863.7|30827.1|30807.1|7439
1603371600000|2020-10-22 13:00:00|30850.8|30830.8|30862.5|30812.5|30865|30840.4|30808.4|30788.4|7199
1603375200000|2020-10-22 14:00:00|30862.2|30812.2|30793.1|30773.1|30863.2|30837.2|30781|30761|8956
1603378800000|2020-10-22 15:00:00|30792.9|30772.9|30823.9|30803.9|30841.5|30819.6|30770.4|30729.3|8340
1603382400000|2020-10-22 16:00:00|30825.1|30805.1|30856.5|30836.5|30872.2|30845.7|30815.8|30784.5|6161
1603386000000|2020-10-22 17:00:00|30855.3|30835.3|30873.3|30823.3|30885.1|30853|30843|30803.9|5755
1603389600000|2020-10-22 18:00:00|30873.2|30823.2|30858.7|30838.7|30882.7|30846.2|30851.2|30817.2|4813
1603393200000|2020-10-22 19:00:00|30858.5|30838.5|30885.1|30835.1|30891.2|30857.2|30844.9|30804|5484
1603396800000|2020-10-22 20:00:00|30885|30835|30888.5|30783.7|30889.8|30847.3|30858.8|30768|3565
1603400400000|2020-10-22 21:00:00|30884.8|30769.8|30884.8|30769.8|30905.5|30790.5|30869.5|30754.5|3320
1603404000000|2020-10-22 22:00:00|30886.7|30771.7|30855.3|30787.5|30910|30806.9|30849.9|30757.2|3974
1603407600000|2020-10-22 23:00:00|30856.4|30788.4|30871.5|30810.2|30880.7|30816.9|30851.3|30782.2|4377
1603411200000|2020-10-23 00:00:00|30881.2|30804.5|30907.9|30842.2|30941.2|30873.3|30876.9|30803.4|8646
1603414800000|2020-10-23 01:00:00|30909.6|30841.8|30904.3|30836.6|30930.2|30859.3|30900.1|30828.3|7303
1603418400000|2020-10-23 02:00:00|30903.8|30835.5|30909.9|30837.1|30930|30870.6|30895.4|30821.8|6571
1603422000000|2020-10-23 03:00:00|30910.2|30837.5|30914.3|30848.6|30931|30868.4|30897.6|30824.2|5186
1603425600000|2020-10-23 04:00:00|30914.4|30848.7|30907.4|30857.4|30928.8|30878.8|30904.3|30837|4323
1603429200000|2020-10-23 05:00:00|30907.7|30857.7|30908.1|30858.1|30925|30882.4|30898.6|30855.5|4152
1603432800000|2020-10-23 06:00:00|30911.2|30861.2|30924.5|30904.5|30960.4|30937.7|30906.7|30856.7|5743
1603436400000|2020-10-23 07:00:00|30924.9|30904.9|30810.2|30760.2|30946.5|30918.4|30806.5|30756.5|9026
1603440000000|2020-10-23 08:00:00|30811|30761|30755.5|30735.5|30813|30768.1|30739.7|30703.3|9749
1603443600000|2020-10-23 09:00:00|30755.6|30735.6|30751.2|30701.2|30768.4|30748.4|30713.6|30686.8|6733
1603447200000|2020-10-23 10:00:00|30751.3|30701.3|30717|30697|30755.4|30721.1|30695.1|30670.5|6486
1603450800000|2020-10-23 11:00:00|30716.9|30696.9|30764.5|30744.5|30766.6|30745.2|30715.1|30694.6|6500
1603454400000|2020-10-23 12:00:00|30764.2|30744.2|30786.9|30766.9|30820.7|30784.8|30709.9|30684.7|8110
1603458000000|2020-10-23 13:00:00|30786.2|30766.2|30865.9|30845.9|30884.5|30849.1|30781.9|30761.9|7779
1603461600000|2020-10-23 14:00:00|30865.6|30845.6|30898.5|30878.5|30936.7|30903.8|30865|30833.7|8129
1603465200000|2020-10-23 15:00:00|30898|30878|30882.4|30832.4|30922.1|30887.5|30859.8|30798.3|7412
1603468800000|2020-10-23 16:00:00|30882.2|30832.2|30870.2|30820.2|30908.5|30872.9|30856.7|30817.6|5936
1603472400000|2020-10-23 17:00:00|30870.6|30820.6|30826.8|30776.8|30874.4|30824.4|30804.9|30770.8|5546
1603476000000|2020-10-23 18:00:00|30826.7|30776.7|30823.3|30773.3|30837.2|30802.2|30804.6|30761.8|4563
1603479600000|2020-10-23 19:00:00|30823.7|30773.7|30817.3|30767.3|30872.3|30793.7|30809.1|30726.8|4856
1603483200000|2020-10-23 20:00:00|30817.6|30767.6|30857.3|30742.3|30869|30786.5|30797.9|30721|4108
1603659600000|2020-10-25 21:00:00|30820.4|30750.4|30847.2|30737.2|30894.4|30784.4|30816.3|30705.7|2353
1603663200000|2020-10-25 22:00:00|30846|30736|30869.9|30791.2|30900.9|30803|30829.4|30720|6995
1603666800000|2020-10-25 23:00:00|30870.8|30789.1|30847.3|30781.5|30883.7|30808.9|30840.6|30767.7|4693
1603670400000|2020-10-26 00:00:00|30847.4|30781.6|30866.7|30804.1|30867.5|30811|30831.5|30765.3|5424
1603674000000|2020-10-26 01:00:00|30865.3|30805.3|30883.9|30833.9|30900.8|30850.8|30841|30791|5803
1603677600000|2020-10-26 02:00:00|30883.4|30833.4|30891.7|30841.7|30892.4|30842.4|30869.9|30819.9|4671
1603681200000|2020-10-26 03:00:00|30892.2|30842.2|30899.5|30849.5|30902.8|30861.4|30880.5|30834|3863
1603684800000|2020-10-26 04:00:00|30898.9|30848.9|30901.1|30851.1|30903.7|30853.7|30885.6|30835.6|3695
1603688400000|2020-10-26 05:00:00|30901.2|30851.2|30906.6|30856.6|30912.9|30862.9|30888.8|30838.8|4069
1603692000000|2020-10-26 06:00:00|30907.1|30857.1|30891.4|30871.4|30910.3|30874.6|30879.8|30841.4|4684
1603695600000|2020-10-26 07:00:00|30906.7|30856.7|30889.9|30869.9|30934.1|30897.1|30862|30842|6418
1603699200000|2020-10-26 08:00:00|30889.8|30869.8|30905.2|30885.2|30952|30932|30878.4|30858.4|8232
1603702800000|2020-10-26 09:00:00|30905.6|30885.6|30916.8|30896.8|30937.7|30917.7|30898.5|30872|7115
1603706400000|2020-10-26 10:00:00|30916.9|30896.9|30873.9|30853.9|30976.2|30947|30872.5|30852.5|6910
1603710000000|2020-10-26 11:00:00|30872.9|30852.9|30863.7|30843.7|30879.1|30859.1|30852|30832|6280
1603713600000|2020-10-26 12:00:00|30863.5|30843.5|30909.9|30889.9|30951.6|30931.6|30856.6|30836.6|7725
1603717200000|2020-10-26 13:00:00|30909.7|30889.7|30907.2|30857.2|30914.2|30894.2|30876.2|30851.8|6997
1603720800000|2020-10-26 14:00:00|30909.2|30859.2|30885.8|30865.8|30909.2|30885.5|30869.4|30849.4|7591
1603724400000|2020-10-26 15:00:00|30886|30866|30885.4|30865.4|30931.1|30911.1|30852.3|30824.7|8164
1603728000000|2020-10-26 16:00:00|30885.3|30865.3|30913.5|30863.5|30952|30902|30865.1|30830.7|7442
1603731600000|2020-10-26 17:00:00|30913|30863|30925.9|30875.9|30936.1|30886.1|30883|30848.8|5257
1603735200000|2020-10-26 18:00:00|30925.5|30875.5|30923.2|30873.2|30932.1|30882.1|30908.3|30858.3|5152
1603738800000|2020-10-26 19:00:00|30922.5|30872.5|30937.9|30887.9|30940.2|30890.2|30913.9|30863.9|5474
1603742400000|2020-10-26 20:00:00|30937.7|30887.7|30958|30873|30961.5|30901.9|30915.7|30853.5|3832
1603746000000|2020-10-26 21:00:00|30960|30869.3|30977.1|30867.1|30988.5|30885.6|30953|30847.1|2410
1603749600000|2020-10-26 22:00:00|30982.5|30872.5|30949.4|30899.4|30986.3|30904.3|30936.2|30859.2|3278
1603753200000|2020-10-26 23:00:00|30948.7|30898.7|30942.7|30892.7|30974.7|30922.2|30933|30872.6|3026
1603756800000|2020-10-27 00:00:00|30944.3|30894.3|30898.3|30848.3|30967.4|30917.4|30898.1|30848.1|4793
1603760400000|2020-10-27 01:00:00|30897.6|30847.6|30907.9|30857.9|30919.2|30869.2|30890|30840|4442
1603764000000|2020-10-27 02:00:00|30907.3|30857.3|30835.9|30785.9|30912.3|30862.3|30822.2|30772.2|4459
1603767600000|2020-10-27 03:00:00|30836.1|30786.1|30842.4|30792.4|30856.7|30806.7|30834.8|30784.8|3934
1603771200000|2020-10-27 04:00:00|30842.5|30792.5|30833.1|30783.1|30849.3|30799.3|30826.2|30776.2|3096
1603774800000|2020-10-27 05:00:00|30833.2|30783.2|30801.2|30751.2|30834.8|30784.8|30799.4|30749.4|7072
1603778400000|2020-10-27 06:00:00|30801.6|30751.6|30809.4|30759.4|30817.1|30779.6|30785.1|30744.7|4597
1603782000000|2020-10-27 07:00:00|30809.9|30759.9|30938.9|30888.9|30940.7|30890.7|30801|30759.6|7319
1603785600000|2020-10-27 08:00:00|30938.3|30888.3|30927.6|30907.6|30973.6|30939.4|30893.7|30863|8081
1603789200000|2020-10-27 09:00:00|30927.7|30907.7|30926.9|30906.9|30952.2|30932.2|30890.2|30870.2|7138
1603792800000|2020-10-27 10:00:00|30927.1|30907.1|30915.7|30895.7|30954|30934|30899.4|30879.4|6479
1603796400000|2020-10-27 11:00:00|30915.8|30895.8|30887.7|30867.7|30918.7|30898.7|30856|30836|6726
1603800000000|2020-10-27 12:00:00|30886.9|30866.9|30903.7|30883.7|30912.9|30892.9|30864.6|30844.6|6798
1603803600000|2020-10-27 13:00:00|30904.7|30884.7|30900.1|30880.1|30926.8|30906.8|30881.5|30861.5|7397
1603807200000|2020-10-27 14:00:00|30899.1|30879.1|30925.2|30905.2|30939.5|30919.5|30888|30868|7309
1603810800000|2020-10-27 15:00:00|30925.3|30905.3|30866.8|30846.8|30935.4|30915.4|30847.9|30827.9|7055
1603814400000|2020-10-27 16:00:00|30866.5|30846.5|30886.8|30866.8|30920.7|30900.7|30859.1|30839.1|6612
1603818000000|2020-10-27 17:00:00|30887.4|30867.4|30894.7|30874.7|30898.2|30878.2|30881.5|30861.5|4930
1603821600000|2020-10-27 18:00:00|30895.7|30875.7|30932.4|30912.4|30932.7|30912.7|30888|30868|3784
1603825200000|2020-10-27 19:00:00|30932.7|30912.7|30975.7|30865.7|31024|30962.9|30870.7|30760.7|4413
1603828800000|2020-10-27 20:00:00|30929.2|30819.2|30998.4|30888.4|31032.4|30951.6|30891.2|30781.2|7546
1603832400000|2020-10-27 21:00:00|30999.1|30889.1|31017.1|30907.1|31049.3|30939.3|30995.1|30885.1|3229
1603836000000|2020-10-27 22:00:00|31030.2|30920.2|31030.4|30920.4|31060.3|30950.3|30940.1|30830.1|5420
1603839600000|2020-10-27 23:00:00|31030.3|30920.3|31056.8|30946.8|31076.3|30980.2|30999.7|30889.7|4679
1603843200000|2020-10-28 00:00:00|31056.7|30946.7|31025.6|30975.6|31082.5|30985.7|31007.3|30924.8|6065
1603846800000|2020-10-28 01:00:00|31026.9|30975.9|31021|30971|31035.2|30985.2|31000.6|30950.6|6385
1603850400000|2020-10-28 02:00:00|31020.1|30970.1|31029.6|30979.6|31036.4|30986.4|31015.5|30965.5|5323
1603854000000|2020-10-28 03:00:00|31029.3|30979.3|31066.9|30999.2|31072.1|31007.6|31017.3|30967.3|4335
1603857600000|2020-10-28 04:00:00|31064|30996.2|31046.9|30985.6|31074.5|31016.7|31020.5|30977.9|5580
1603861200000|2020-10-28 05:00:00|31047.8|30986.6|31030.1|30974.9|31058.8|31012.5|31015.6|30963.9|8061
1603864800000|2020-10-28 06:00:00|31028.3|30971.7|31084.9|31064.9|31110.2|31069.5|31025.6|30971.7|8739
1603868400000|2020-10-28 07:00:00|31102.5|31052.5|31107.5|31087.5|31109.7|31089.7|31051.7|31031.2|8174
1603872000000|2020-10-28 08:00:00|31108.5|31088.5|31150.4|31130.4|31168.8|31148.8|31106.9|31086.9|8195
1603875600000|2020-10-28 09:00:00|31150.3|31130.3|31254.2|31234.2|31293|31247.7|31150.3|31130.3|8807
1603879200000|2020-10-28 10:00:00|31254|31234|31305.5|31285.5|31308.7|31288.7|31236.6|31216.6|8539
1603882800000|2020-10-28 11:00:00|31306|31286|31292.2|31272.2|31318.7|31298.7|31252.4|31232.4|7937
1603886400000|2020-10-28 12:00:00|31293|31273|31316.4|31296.4|31388.5|31368.5|31292.2|31272.2|7838
1603890000000|2020-10-28 13:00:00|31317.9|31297.9|31303.7|31283.7|31341.3|31321.3|31280.6|31260.6|9205
1603893600000|2020-10-28 14:00:00|31304.4|31284.4|31366.3|31346.3|31397.3|31377.3|31278.5|31258.5|10427
1603897200000|2020-10-28 15:00:00|31367.4|31347.4|31330.2|31310.2|31383.6|31363.6|31312.2|31292.2|9540
1603900800000|2020-10-28 16:00:00|31329.6|31309.6|31394.8|31374.8|31397.3|31377.3|31298.4|31264.4|9244
1603904400000|2020-10-28 17:00:00|31395.7|31375.7|31390|31370|31413|31393|31388|31368|6402
1603908000000|2020-10-28 18:00:00|31389.9|31369.9|31386.7|31366.7|31394|31374|31362.5|31342.5|6474
1603911600000|2020-10-28 19:00:00|31386.2|31366.2|31404.9|31384.9|31413.3|31393.3|31373.4|31334|6543
1603915200000|2020-10-28 20:00:00|31406.1|31386.1|31415.7|31365.2|31440|31395|31396.1|31340.5|4200
1603918800000|2020-10-28 21:00:00|31415.8|31365.3|31422.2|31312.2|31429.2|31365.3|31397|31287|3064
1603922400000|2020-10-28 22:00:00|31419.8|31309.8|31420.2|31311.1|31437|31328.5|31395.7|31285.7|3464
1603926000000|2020-10-28 23:00:00|31423.5|31313.5|31410.8|31305.5|31444|31334|31402.6|31296.4|4209
1603929600000|2020-10-29 00:00:00|31411.7|31310.2|31396.7|31341.4|31417|31355.4|31381.6|31303.8|5913
1603933200000|2020-10-29 01:00:00|31396.9|31342.3|31382.5|31323.4|31409.7|31359.7|31373.5|31309.8|6645
1603936800000|2020-10-29 02:00:00|31381.4|31318.9|31407.2|31348.5|31410|31355.1|31376.4|31312.5|4534
1603940400000|2020-10-29 03:00:00|31405.2|31342.7|31394.1|31336.5|31417.6|31366|31390.7|31329.5|4923
1603944000000|2020-10-29 04:00:00|31395.4|31339.6|31391.6|31338.9|31401.1|31349|31380.5|31320.5|4688
1603947600000|2020-10-29 05:00:00|31389.5|31334|31382.4|31332.4|31402.8|31352.8|31379.9|31328.1|5231
1603951200000|2020-10-29 06:00:00|31383.8|31333.8|31353.6|31333.6|31396.8|31357.3|31347.2|31321.1|6094
1603954800000|2020-10-29 07:00:00|31353.7|31333.7|31455.8|31435.8|31459.1|31439.1|31353.6|31331.9|7992
1603958400000|2020-10-29 08:00:00|31454.9|31434.9|31474.1|31454.1|31499.9|31479.9|31437.3|31417.3|8256
1603962000000|2020-10-29 09:00:00|31474.5|31454.5|31475|31455|31478.9|31458.9|31413.3|31393.3|7805
1603965600000|2020-10-29 10:00:00|31474.9|31454.9|31478.7|31458.7|31500.6|31480.6|31460.9|31440.9|7697
1603969200000|2020-10-29 11:00:00|31478.8|31458.8|31518.1|31498.1|31526|31506|31472.9|31452.9|8402
1603972800000|2020-10-29 12:00:00|31517.8|31497.8|31436.8|31416.8|31520.6|31500.6|31406.9|31386.9|9631
1603976400000|2020-10-29 13:00:00|31436.6|31416.6|31432.4|31412.4|31493.5|31473.5|31394.2|31374.2|10308
1603980000000|2020-10-29 14:00:00|31430.2|31410.2|31402.7|31382.7|31460.6|31440.6|31364.2|31344.2|8123
1603983600000|2020-10-29 15:00:00|31403.2|31383.2|31561.1|31541.1|31568|31548|31399.7|31379.7|7528
1603987200000|2020-10-29 16:00:00|31560.5|31540.5|31546.3|31526.3|31587.1|31553.4|31533.2|31497.4|6671
1603990800000|2020-10-29 17:00:00|31546.5|31526.5|31550.4|31530.4|31580.9|31551.8|31539.8|31509.2|5927
1603994400000|2020-10-29 18:00:00|31550.6|31530.6|31525.1|31505.1|31552.3|31532.3|31507.8|31487.8|5272
1603998000000|2020-10-29 19:00:00|31525.9|31505.9|31541.7|31457.3|31620.4|31517.6|31502.7|31444.1|5476
1604001600000|2020-10-29 20:00:00|31542.3|31457.8|31555.5|31481.9|31578.3|31513.5|31523.2|31452.1|4587
1604005200000|2020-10-29 21:00:00|31558.1|31448.1|31587.4|31477.4|31612.1|31502.1|31536.7|31435.5|563
1604008800000|2020-10-29 22:00:00|31587.2|31477.2|31609.1|31499.1|31628.1|31518.1|31577.9|31467.9|2613
1604012400000|2020-10-29 23:00:00|31611.8|31501.8|31532.9|31482.9|31618.6|31508.6|31527.8|31464.5|4817
1604016000000|2020-10-30 00:00:00|31518.6|31439.2|31551.7|31501.7|31562.4|31521.8|31511.2|31438.3|5539
1604019600000|2020-10-30 01:00:00|31553|31503|31519.1|31469.1|31559.6|31521.9|31501.5|31465|5467
1604023200000|2020-10-30 02:00:00|31519.4|31469.4|31517.3|31467.3|31531.5|31490.2|31487.4|31451.9|4757
1604026800000|2020-10-30 03:00:00|31518.4|31468.4|31485.7|31465.7|31519|31480.6|31474.6|31438|4569
1604030400000|2020-10-30 04:00:00|31485.8|31465.8|31509.6|31489.6|31527.5|31494|31474.6|31439.3|4075
1604034000000|2020-10-30 05:00:00|31509.5|31489.5|31531.1|31481.1|31551.7|31515.3|31505.3|31473.3|5492
1604037600000|2020-10-30 06:00:00|31531|31481|31564.8|31514.8|31574.2|31524.2|31510.2|31474.6|5747
1604041200000|2020-10-30 07:00:00|31567.6|31517.6|31565.9|31545.9|31618.4|31594.2|31542.8|31514.9|7005
1604044800000|2020-10-30 08:00:00|31565.3|31545.3|31538.5|31518.5|31577.5|31557.5|31444.1|31413.1|8544
1604048400000|2020-10-30 09:00:00|31538.6|31518.6|31513.3|31493.3|31545.7|31525.7|31492.3|31472.3|8016
1604052000000|2020-10-30 10:00:00|31513|31493|31491.3|31471.3|31541.5|31521.5|31480.4|31460.4|7829
1604055600000|2020-10-30 11:00:00|31491.1|31471.1|31511.6|31491.6|31534.8|31514.8|31475.8|31455.8|7878
1604059200000|2020-10-30 12:00:00|31512.7|31492.7|31409.2|31389.2|31560.7|31540.7|31395.4|31375.4|9009
1604062800000|2020-10-30 13:00:00|31408.7|31388.7|31406.5|31386.5|31448.2|31428.2|31397.1|31377.1|8355
1604066400000|2020-10-30 14:00:00|31406.8|31386.8|31481.9|31461.9|31483.8|31463.8|31399.6|31379.6|8554
1604070000000|2020-10-30 15:00:00|31482.1|31462.1|31519.1|31499.1|31535.7|31515.7|31408.5|31388.5|10134
1604073600000|2020-10-30 16:00:00|31519.2|31499.2|31486.7|31466.7|31547.6|31500.1|31460.2|31440.2|8186
1604077200000|2020-10-30 17:00:00|31488.2|31468.2|31512.8|31492.8|31545.6|31513.8|31483.9|31463.9|6980
1604080800000|2020-10-30 18:00:00|31513.5|31493.5|31511.7|31491.7|31531|31499.8|31500.9|31470|6330
1604084400000|2020-10-30 19:00:00|31510.9|31490.9|31505.4|31485.4|31543.2|31492|31492.6|31451.8|6846
1604088000000|2020-10-30 20:00:00|31504.7|31484.7|31510.8|31400.8|31533.1|31489.6|31465.3|31357.9|5313
1604264400000|2020-11-01 21:00:00|31539.9|31404.9|31503.8|31368.8|31562.5|31433.8|31494.5|31359.5|100
1604268000000|2020-11-01 22:00:00|31509.5|31374.5|31521.8|31427.6|31548.2|31450.9|31472|31337|2285
1604271600000|2020-11-01 23:00:00|31523.4|31426.9|31518.2|31463|31538.3|31471.7|31499.7|31422.1|6270
1604275200000|2020-11-02 00:00:00|31513.3|31459.2|31522.4|31470.9|31551.8|31483.7|31502.4|31440.1|7348
1604278800000|2020-11-02 01:00:00|31523.5|31471.3|31513.8|31463.8|31535.4|31478.2|31497.7|31446|6494
1604282400000|2020-11-02 02:00:00|31514.9|31464.9|31507.4|31457.4|31527|31477|31496.4|31446.4|5598
1604286000000|2020-11-02 03:00:00|31507.7|31457.7|31515.4|31465.4|31522.6|31472.6|31498.5|31448.5|4663
1604289600000|2020-11-02 04:00:00|31518|31468|31544.5|31494.5|31547.2|31497.2|31513|31463|4496
1604293200000|2020-11-02 05:00:00|31544.2|31494.2|31525.6|31475.6|31547.5|31497.5|31517.9|31467.9|4949
1604296800000|2020-11-02 06:00:00|31526|31476|31492.6|31472.6|31539.2|31503.6|31488.5|31468.5|5772
1604300400000|2020-11-02 07:00:00|31492.1|31472.1|31585.5|31513.3|31587.6|31536.2|31484.9|31460.2|7924
1604304000000|2020-11-02 08:00:00|31568.4|31516.5|31564.5|31544.5|31617|31579.9|31494.2|31474.2|7759
1604307600000|2020-11-02 09:00:00|31563|31543|31525|31505|31567.4|31547.4|31501.3|31481.3|7335
1604311200000|2020-11-02 10:00:00|31525.8|31505.8|31458.2|31438.2|31529.4|31509.4|31447.4|31427.4|7357
1604314800000|2020-11-02 11:00:00|31458|31438|31448.1|31428.1|31475.3|31455.3|31437.3|31417.3|7067
1604318400000|2020-11-02 12:00:00|31447.9|31427.9|31458|31438|31467.4|31447.4|31441.9|31421.9|7126
1604322000000|2020-11-02 13:00:00|31456.6|31436.6|31482.4|31462.4|31485.2|31465.2|31429.8|31409.8|7371
1604325600000|2020-11-02 14:00:00|31483.7|31463.7|31489.9|31469.9|31541.3|31509.5|31477.3|31431.3|7254
1604329200000|2020-11-02 15:00:00|31488.9|31468.9|31483.1|31463.1|31525.5|31505.5|31445.9|31425.9|9356
1604332800000|2020-11-02 16:00:00|31483.2|31463.2|31529.8|31509.8|31546.5|31526.5|31474.2|31454.2|7096
1604336400000|2020-11-02 17:00:00|31530.4|31510.4|31543.6|31523.6|31560|31533.3|31507.3|31487.3|6627
1604340000000|2020-11-02 18:00:00|31543.7|31523.7|31576.2|31556.2|31598.9|31563.5|31541.5|31521.5|5682
1604343600000|2020-11-02 19:00:00|31576.9|31556.9|31548.6|31528.6|31584.6|31557.1|31543.3|31523.3|4671
1604347200000|2020-11-02 20:00:00|31549.2|31529.2|31537.5|31487.5|31560.7|31529.2|31512|31462|5343
1604350800000|2020-11-02 21:00:00|31537.1|31487.1|31519.5|31442.3|31597.6|31500.5|31490.1|31437.9|6446
1604354400000|2020-11-02 22:00:00|31517.6|31440.6|31575.2|31465.2|31584.8|31474.8|31509.1|31399.1|2110
1604358000000|2020-11-02 23:00:00|31577|31467|31523.1|31441.1|31582.3|31472.3|31512.9|31421.8|3806
1604361600000|2020-11-03 00:00:00|31526.4|31442|31502.4|31435.4|31546.7|31455.2|31499.7|31430.9|5066
1604365200000|2020-11-03 01:00:00|31501.3|31435.2|31484.4|31410.4|31516.9|31445.5|31475.9|31402.5|6296
1604368800000|2020-11-03 02:00:00|31482.7|31411.2|31470.3|31407.4|31497.2|31425.7|31461.3|31398.5|5304
1604372400000|2020-11-03 03:00:00|31470.1|31406.9|31474.8|31407.3|31499.3|31425.7|31456.8|31395.9|5849
1604376000000|2020-11-03 04:00:00|31475.9|31407.4|31482.6|31414.9|31497.5|31420.4|31457.9|31395.3|4403
1604379600000|2020-11-03 05:00:00|31485.1|31414.4|31456.5|31387|31492.2|31424|31440.6|31372.4|5640
1604383200000|2020-11-03 06:00:00|31455.9|31387.5|31435.3|31377.7|31467.9|31417.3|31409.4|31354.8|6068
1604386800000|2020-11-03 07:00:00|31433.3|31380.8|31382.8|31362.8|31478.5|31394.4|31381.8|31347.5|8557
1604390400000|2020-11-03 08:00:00|31384.6|31364.6|31237.9|31217.9|31408.5|31376.9|31230.3|31191.9|7666
1604394000000|2020-11-03 09:00:00|31237.6|31217.6|31064.3|31014.3|31255|31227.1|30986.1|30878.4|8808
1604397600000|2020-11-03 10:00:00|31063.5|31013.5|31066.2|31046.2|31129|31079|31041.1|31004.2|7780
1604401200000|2020-11-03 11:00:00|31066.3|31046.3|31093.9|31043.9|31099.7|31069.9|31015.9|30988.3|8509
1604404800000|2020-11-03 12:00:00|31093.5|31043.5|31097.4|31077.4|31115.8|31081.4|31058.2|31009.8|7328
1604408400000|2020-11-03 13:00:00|31097.5|31077.5|31088.8|31068.8|31109.9|31082.5|31058.4|31025.2|7145
1604412000000|2020-11-03 14:00:00|31092.1|31072.1|31061.4|31041.4|31112.1|31078.7|31036.3|31004.3|6841
1604415600000|2020-11-03 15:00:00|31061.6|31041.6|31010.9|30990.9|31085.5|31047.2|30994.9|30959.8|8542
1604419200000|2020-11-03 16:00:00|31010.2|30990.2|31036.6|30986.6|31043.4|31007|30984.2|30948.3|7611
1604422800000|2020-11-03 17:00:00|31036.3|30986.3|31068.3|31018.3|31071.6|31037.3|31004.1|30969|5570
1604426400000|2020-11-03 18:00:00|31068.4|31018.4|31096|31046|31097|31058.5|31043.9|31010|5028
1604430000000|2020-11-03 19:00:00|31095.4|31045.4|31081.8|31031.8|31101.2|31065.9|31070.4|31029.3|4517
1604433600000|2020-11-03 20:00:00|31082.2|31032.2|31074.8|31024.8|31108.6|31062.2|31069.5|31019.5|5144
1604437200000|2020-11-03 21:00:00|31074.1|31024.1|31063.7|30953.7|31083.7|31033.7|31006.1|30929.7|4695
1604440800000|2020-11-03 22:00:00|31076.8|30966.8|31053.8|30943.8|31107|30997|31046.6|30936.6|2933
1604444400000|2020-11-03 23:00:00|31049.3|30939.3|30919.7|30829.1|31077.7|30967.7|30881.4|30796.1|6986
1604448000000|2020-11-04 00:00:00|30922.2|30826.8|31170.5|31053.5|31173.3|31056.3|30888|30792|10489
1604451600000|2020-11-04 01:00:00|31171.5|31054.5|31186.4|31113.8|31226.6|31137.4|31090.7|30982|9086
1604455200000|2020-11-04 02:00:00|31186|31113.4|31571|31454|31656.9|31539.9|31175.6|31079.5|9218
1604458800000|2020-11-04 03:00:00|31582.2|31466|31438.3|31376.9|31602.2|31505.4|31370.5|31265.5|10215
1604462400000|2020-11-04 04:00:00|31436.9|31384.9|31462.3|31348.8|31503|31427.1|31340.7|31264.2|9378
1604466000000|2020-11-04 05:00:00|31462.6|31345.6|31417.5|31300.5|31479.9|31366.6|31327.4|31218.5|6646
1604469600000|2020-11-04 06:00:00|31418.3|31301.3|31429.5|31312.5|31468.9|31351.9|31372.8|31271.3|7710
1604473200000|2020-11-04 07:00:00|31429|31314|31306.8|31256.8|31550.5|31504.9|31282.2|31192.8|9533
1604476800000|2020-11-04 08:00:00|31307.4|31257.4|31275.5|31210.2|31338.5|31300|31156.8|31106.8|8901
1604480400000|2020-11-04 09:00:00|31277.1|31210.5|31208.3|31158.3|31279.4|31221.4|31149|31110.3|9451
1604484000000|2020-11-04 10:00:00|31209.3|31159.3|31004.2|30954.2|31223.3|31185.7|30986.5|30950|8932
1604487600000|2020-11-04 11:00:00|31006.3|30956.3|30981.2|30961.2|31026.2|30996.6|30960|30933.9|8507
1604491200000|2020-11-04 12:00:00|30980.7|30960.7|30900.9|30880.9|31004.5|30982.5|30826.7|30794.4|10258
1604494800000|2020-11-04 13:00:00|30900.8|30880.8|31047.5|30997.5|31058.7|31008.7|30887.7|30856.6|9433
1604498400000|2020-11-04 14:00:00|31046.9|30996.9|31080.3|31030.3|31248|31158.5|31046.8|30993.1|9685
1604502000000|2020-11-04 15:00:00|31079.8|31029.8|30997.6|30947.6|31089.7|31052.8|30935|30900.1|10387
1604505600000|2020-11-04 16:00:00|30998.9|30948.9|30970.4|30916.1|31081.8|31041.2|30956.8|30902|9234
1604509200000|2020-11-04 17:00:00|30969|30917|31021|30971|31034.4|30978.7|30967.4|30913.4|8131
1604512800000|2020-11-04 18:00:00|31021.1|30971.1|30991.1|30971.1|31045.9|30995.9|30983|30943.2|6642
1604516400000|2020-11-04 19:00:00|30990.9|30970.9|30962.6|30942.6|31030.2|30995|30959|30922|6008
1604520000000|2020-11-04 20:00:00|30963.6|30943.6|31036.8|30919.8|31055|30965.7|30958.5|30878.4|6853
1604523600000|2020-11-04 21:00:00|31036.7|30919.7|30968.9|30866.7|31060|30985.5|30953.3|30850.5|5192
1604527200000|2020-11-04 22:00:00|30993.7|30876.7|31016.8|30899.8|31028.1|30911.1|30973.5|30856.5|3627
1604530800000|2020-11-04 23:00:00|31016|30899|30987.2|30870.2|31016|30899|30963|30846|5233
1604534400000|2020-11-05 00:00:00|30986.1|30869.1|30951.5|30861.5|30994.5|30877.5|30912.8|30821.1|7075
1604538000000|2020-11-05 01:00:00|30955.2|30859.4|30969.1|30892.4|30983.6|30902.7|30934.4|30840.5|8478
1604541600000|2020-11-05 02:00:00|30965.2|30890|30935.5|30858.2|30996.1|30933.7|30929.6|30855.1|7894
1604545200000|2020-11-05 03:00:00|30936|30858.3|30905.6|30843.6|30952.7|30878.1|30896.7|30818.5|7736
1604548800000|2020-11-05 04:00:00|30906.9|30845.3|30894.8|30834.2|30909|30853.1|30879.8|30822.4|5575
1604552400000|2020-11-05 05:00:00|30895.5|30835.8|30897.5|30841.3|30909.5|30856.1|30874.2|30819|7045
1604556000000|2020-11-05 06:00:00|30896.5|30844.4|30889.6|30836|30899.5|30849.5|30835.6|30799|7105
1604559600000|2020-11-05 07:00:00|30887.5|30837.5|30792.1|30742.1|30954.5|30856.7|30774.5|30722.9|9606
1604563200000|2020-11-05 08:00:00|30793.5|30743.5|30679|30659|30795.5|30772.4|30605.7|30585.7|7779
1604566800000|2020-11-05 09:00:00|30679.3|30659.3|30530.3|30510.3|30711|30673.4|30527.5|30507.5|7154
1604570400000|2020-11-05 10:00:00|30531.6|30511.6|30486.1|30436.1|30547.4|30515|30468.5|30435.2|8519
1604574000000|2020-11-05 11:00:00|30485.9|30435.9|30478.3|30458.3|30559.3|30511.9|30458.1|30416.7|8648
1604577600000|2020-11-05 12:00:00|30478.9|30458.9|30222|30202|30519.6|30483.4|30221.7|30189.5|9462
1604581200000|2020-11-05 13:00:00|30221|30201|30302.8|30252.8|30349|30314.7|30184.2|30143.4|10302
1604584800000|2020-11-05 14:00:00|30303.1|30253.1|30362.1|30342.1|30435.7|30402.7|30290.7|30250.7|9051
1604588400000|2020-11-05 15:00:00|30361.5|30341.5|30385|30365|30476.3|30454.1|30322.2|30296.5|10074
1604592000000|2020-11-05 16:00:00|30383.8|30363.8|30481.5|30431.5|30489.3|30454.3|30367.7|30327.8|9173
1604595600000|2020-11-05 17:00:00|30482.3|30432.3|30457.9|30437.9|30533.1|30492.8|30448.7|30398.2|8080
1604599200000|2020-11-05 18:00:00|30457.4|30437.4|30456.9|30385.2|30493.9|30457|30419.6|30374.1|6393
1604602800000|2020-11-05 19:00:00|30449.1|30370|30361.8|30288.2|30459.7|30409.7|30352.3|30286|7734
1604606400000|2020-11-05 20:00:00|30361.9|30288.4|30350.6|30300.6|30410.1|30355.4|30334.6|30276.4|7924
1604610000000|2020-11-05 21:00:00|30350|30300|30365.9|30281.4|30377.7|30311.2|30329.2|30257.1|4975
1604613600000|2020-11-05 22:00:00|30419.2|30302.2|30420.6|30303.6|30433.9|30316.9|30383.4|30266.4|2996
1604617200000|2020-11-05 23:00:00|30421|30304|30408.2|30313.6|30442.5|30338.5|30356.1|30239.1|6427
1604620800000|2020-11-06 00:00:00|30408.1|30313.5|30452|30351.7|30452|30361.5|30370|30266.6|7287
1604624400000|2020-11-06 01:00:00|30452.6|30352.4|30421.7|30327|30468|30391.1|30414.5|30319.6|8271
1604628000000|2020-11-06 02:00:00|30420.7|30326|30379.3|30294.4|30436.3|30359|30373.8|30278.2|7851
1604631600000|2020-11-06 03:00:00|30379.2|30293.9|30380.8|30301.4|30392.6|30319|30354.2|30270.6|7555
1604635200000|2020-11-06 04:00:00|30381|30303.7|30393.5|30322.1|30395.4|30332.8|30370.8|30283.7|5734
1604638800000|2020-11-06 05:00:00|30387.6|30320.9|30438.7|30388.7|30445.1|30391.2|30365.9|30302.7|6277
1604642400000|2020-11-06 06:00:00|30439.2|30389.2|30412.6|30392.6|30469.5|30433|30398.3|30358|6118
1604646000000|2020-11-06 07:00:00|30412.5|30392.5|30375.3|30319.3|30434.6|30407.5|30344.8|30299.4|8135
1604649600000|2020-11-06 08:00:00|30369.6|30319.2|30331.7|30311.7|30373.5|30333.4|30268.3|30248.3|8686
1604653200000|2020-11-06 09:00:00|30332|30312|30271.4|30251.4|30387.2|30357.3|30267.6|30247.6|8369
1604656800000|2020-11-06 10:00:00|30271.8|30251.8|30215.2|30195.2|30292.8|30272.8|30181.8|30161.8|8395
1604660400000|2020-11-06 11:00:00|30214.5|30194.5|30176.5|30156.5|30215.9|30195.9|30147.6|30127.6|8221
1604664000000|2020-11-06 12:00:00|30179.5|30159.5|30252.1|30232.1|30337.6|30317.6|30162.8|30130|8984
1604667600000|2020-11-06 13:00:00|30251.8|30231.8|30146.2|30126.2|30271.8|30242.5|30142|30122|9381
1604671200000|2020-11-06 14:00:00|30146|30126|30315.8|30265.8|30342.2|30306.3|30131.4|30111.4|9598
1604674800000|2020-11-06 15:00:00|30315.1|30265.1|30206.9|30156.9|30320.4|30270.4|30164.3|30138.8|9444
1604678400000|2020-11-06 16:00:00|30206.3|30156.3|30203.5|30183.5|30236.4|30191.1|30150.8|30105.4|9064
1604682000000|2020-11-06 17:00:00|30203.1|30183.1|30220.4|30170.4|30239.7|30189.6|30177.4|30127.7|7866
1604685600000|2020-11-06 18:00:00|30222.9|30172.9|30224.9|30174.9|30238.8|30204.8|30194.1|30153.6|5927
1604689200000|2020-11-06 19:00:00|30225.8|30175.8|30216.8|30166.8|30239.4|30200.1|30202.6|30131.7|5610
1604692800000|2020-11-06 20:00:00|30216.7|30166.7|30241.2|30124.2|30247.8|30197.8|30195.4|30117.3|6406
1604869200000|2020-11-08 21:00:00|30201.3|30106.6|30274.9|30132.9|30274.9|30132.9|30179|30037|234
1604872800000|2020-11-08 22:00:00|30265.7|30123.7|30208.5|30091.5|30280.4|30138.4|30189|30047|2280
1604876400000|2020-11-08 23:00:00|30210.4|30093.4|30210.2|30106.4|30288|30171|30151.1|30063.1|5761
1604880000000|2020-11-09 00:00:00|30209.9|30106.1|30171.7|30110.2|30238.2|30139.6|30150.7|30089.2|6869
1604883600000|2020-11-09 01:00:00|30171.5|30110.1|30158.3|30108.3|30220|30125|30139.6|30085.6|7989
1604887200000|2020-11-09 02:00:00|30158|30108|30149.8|30099.8|30164.6|30109.3|30141.1|30089|6445
1604890800000|2020-11-09 03:00:00|30152.5|30098.3|30152.3|30091.6|30161.7|30107.4|30145.9|30082.1|6306
1604894400000|2020-11-09 04:00:00|30152.2|30091.5|30155.3|30105.3|30161.3|30106.2|30136.3|30083.7|4510
1604898000000|2020-11-09 05:00:00|30155.2|30105.2|30171|30121|30171.9|30121.9|30128.6|30078.6|5132
1604901600000|2020-11-09 06:00:00|30154.8|30134.8|30154.4|30134.4|30288.7|30177.4|30126.7|30091.7|7010
1604905200000|2020-11-09 07:00:00|30165.8|30115.8|30137.8|30117.8|30173.4|30137.9|30116.2|30096.2|7822
1604908800000|2020-11-09 08:00:00|30137.4|30117.4|30134.2|30114.2|30155.7|30135.7|30094.3|30074.3|8269
1604912400000|2020-11-09 09:00:00|30134.7|30114.7|30156|30136|30156.2|30136.2|30077.8|30057.8|8410
1604916000000|2020-11-09 10:00:00|30156.1|30136.1|30234.6|30214.6|30284.3|30264.3|30155|30124.2|7726
1604919600000|2020-11-09 11:00:00|30234.1|30214.1|30150.2|30100.2|30379.6|30359.6|30127.4|30091.8|9037
1604923200000|2020-11-09 12:00:00|30150.7|30100.7|30066.1|30016.1|30206.6|30133|30007.4|29964.1|9491
1604926800000|2020-11-09 13:00:00|30071.5|30021.5|30068.7|30048.7|30116.1|30071|30005.9|29967.2|8747
1604930400000|2020-11-09 14:00:00|30068.9|30048.9|30276.6|30226.6|30283.7|30233.7|30004.5|29968.5|8576
1604934000000|2020-11-09 15:00:00|30277|30227|30374|30354|30419.5|30383.9|30210|30160|9361
1604937600000|2020-11-09 16:00:00|30372|30352|30375.7|30325.7|30525.6|30453.7|30321.3|30267.9|11058
1604941200000|2020-11-09 17:00:00|30376.5|30326.5|30345.1|30295.1|30383|30340.2|30310.2|30271.7|8693
1604944800000|2020-11-09 18:00:00|30344.7|30294.7|30392.5|30342.5|30411|30368.9|30333|30294.7|7693
1604948400000|2020-11-09 19:00:00|30369.4|30349.4|30327.7|30277.7|30391.2|30365.2|30325|30269|7816
1604952000000|2020-11-09 20:00:00|30328.4|30276.8|30387.8|30321.4|30436|30340.9|30316.4|30262.6|8283
1604955600000|2020-11-09 21:00:00|30388|30321.7|30421.2|30362.4|30446.7|30390.8|30380.1|30316.2|7708
1604959200000|2020-11-09 22:00:00|30429.2|30364.3|30438.3|30350.3|30496|30381|30402|30285|3819
1604962800000|2020-11-09 23:00:00|30433.1|30350.8|30407.1|30336.7|30543.2|30426.2|30395.2|30326.8|7044
1604966400000|2020-11-10 00:00:00|30406.7|30336.3|30431.2|30371.7|30485.1|30394.9|30395.3|30332.1|8287
1604970000000|2020-11-10 01:00:00|30432.2|30372.8|30406.2|30341.3|30441.4|30374.5|30393.9|30328.8|7698
1604973600000|2020-11-10 02:00:00|30410.2|30344|30402|30342.7|30411.2|30345.2|30361.9|30300.3|7315
1604977200000|2020-11-10 03:00:00|30402.4|30343|30389.4|30335.3|30412.9|30351.5|30386.2|30326.3|6804
1604980800000|2020-11-10 04:00:00|30390.2|30335.4|30375.7|30319.9|30391.6|30340.3|30369.6|30305.9|6287
1604984400000|2020-11-10 05:00:00|30377.8|30321.6|30380.2|30321.6|30405|30345.7|30369.7|30306.5|6255
1604988000000|2020-11-10 06:00:00|30380.7|30321.7|30379.1|30329.1|30420.5|30383.8|30362.1|30321.7|6696
1604991600000|2020-11-10 07:00:00|30378.6|30328.6|30392.1|30372.1|30410|30373|30339.9|30319.9|8771
1604995200000|2020-11-10 08:00:00|30392.4|30372.4|30308.5|30288.5|30394.4|30374.4|30258.7|30238.7|9511
1604998800000|2020-11-10 09:00:00|30308.9|30288.9|30423.3|30366|30444.1|30424.1|30265.6|30245.6|9336
1605002400000|2020-11-10 10:00:00|30422.5|30366.8|30463.8|30443.8|30539.7|30450.2|30388.1|30364.3|9970
1605006000000|2020-11-10 11:00:00|30463.5|30443.5|30355.1|30335.1|30486.7|30461.1|30339|30308|9543
1605009600000|2020-11-10 12:00:00|30355.4|30335.4|30269.5|30249.5|30363|30343|30262.3|30242.3|8990
1605013200000|2020-11-10 13:00:00|30270.5|30250.5|30266.5|30246.5|30402.2|30358.5|30254.5|30234.5|9038
1605016800000|2020-11-10 14:00:00|30266.3|30246.3|30204.2|30184.2|30295.6|30275.6|30202.4|30182.4|8906
1605020400000|2020-11-10 15:00:00|30204.4|30184.4|30100.2|30080.2|30218.3|30198.3|30099.3|30079.3|10096
1605024000000|2020-11-10 16:00:00|30100.1|30080.1|30170.2|30150.2|30209.2|30174.4|30098.2|30078.2|8455
1605027600000|2020-11-10 17:00:00|30169.7|30149.7|30145.3|30125.3|30180.4|30160.4|30134.3|30114.3|7939
1605031200000|2020-11-10 18:00:00|30145.1|30125.1|30113.3|30093.3|30153|30133|30106.9|30086.9|6716
1605034800000|2020-11-10 19:00:00|30113.1|30093.1|30120.7|30100.7|30143|30103.8|30096.7|30067|7361
1605038400000|2020-11-10 20:00:00|30120.6|30100.6|30162.1|30104|30185|30152|30116.5|30092.8|6526
1605042000000|2020-11-10 21:00:00|30162.3|30103.7|30136.1|30071.2|30175.8|30125.4|30102.1|30036.8|5787
1605045600000|2020-11-10 22:00:00|30172|30064.7|30173.1|30056.1|30210|30093|30148.7|30031.7|3424
1605049200000|2020-11-10 23:00:00|30172.5|30055.5|30193.9|30076.9|30217.4|30100.4|30159.9|30048.3|4787
1605052800000|2020-11-11 00:00:00|30194|30077|30128.9|30072.4|30209.3|30092.3|30099.6|30029.5|5881
1605056400000|2020-11-11 01:00:00|30129.8|30075.5|30113.2|30050|30138.4|30078.7|30098.3|30043|7079
1605060000000|2020-11-11 02:00:00|30114|30050.7|30107.5|30057.5|30125.6|30075.6|30097.3|30039.3|6076
1605063600000|2020-11-11 03:00:00|30107.6|30057.6|30098.7|30048.4|30112.1|30062.1|30083|30030|5769
1605067200000|2020-11-11 04:00:00|30101.1|30051.1|30112.5|30060.2|30118.3|30068.3|30093.3|30043.3|5175
1605070800000|2020-11-11 05:00:00|30112.3|30060.8|30097.4|30077.4|30124.8|30081.6|30092.5|30053.5|4365
1605074400000|2020-11-11 06:00:00|30105.6|30055.6|30112.6|30062.6|30192.4|30102|30090.7|30040.7|5277
1605078000000|2020-11-11 07:00:00|30111.6|30061.6|30102.8|30082.8|30113|30092.9|30042.8|30004.3|7004
1605081600000|2020-11-11 08:00:00|30102.6|30082.6|30195.8|30175.8|30219.6|30199.6|30097.4|30077.4|8817
1605085200000|2020-11-11 09:00:00|30195.7|30175.7|30122.6|30102.6|30195.7|30175.7|30064.5|30036.4|8803
1605088800000|2020-11-11 10:00:00|30120.4|30100.4|30213.3|30193.3|30257.6|30237.6|30116.4|30096.4|8254
1605092400000|2020-11-11 11:00:00|30213.6|30193.6|30265.2|30215.2|30266.4|30220.6|30173.8|30153.8|8627
1605096000000|2020-11-11 12:00:00|30266.2|30216.2|30236.9|30216.9|30313.6|30293.6|30233.9|30212.2|8788
1605099600000|2020-11-11 13:00:00|30237|30217|30254.7|30234.7|30285.1|30265.1|30232.9|30212.9|8313
1605103200000|2020-11-11 14:00:00|30255.4|30235.4|30245.9|30225.9|30264.6|30244.6|30224.5|30204.5|8885
1605106800000|2020-11-11 15:00:00|30245.8|30225.8|30212.4|30192.4|30268.4|30248.4|30209.1|30189.1|8271
1605110400000|2020-11-11 16:00:00|30213.1|30193.1|30215.1|30195.1|30256.8|30224.1|30201.9|30176.6|7231
1605114000000|2020-11-11 17:00:00|30215.9|30195.9|30191.2|30171.2|30224.7|30204.7|30186|30166|5611
1605117600000|2020-11-11 18:00:00|30191.1|30171.1|30189.5|30169.5|30196.1|30176.1|30175.7|30155.7|4245
1605121200000|2020-11-11 19:00:00|30190.3|30170.3|30177.8|30157.8|30193.9|30173.9|30171.7|30151.7|5307
1605124800000|2020-11-11 20:00:00|30178.4|30158.4|30157.7|30137.7|30190.2|30170.2|30153.2|30133.2|5152
1605128400000|2020-11-11 21:00:00|30157.5|30137.5|30185.8|30128.4|30198.3|30146.8|30148.2|30087.5|6079
1605132000000|2020-11-11 22:00:00|30214|30131.8|30231.2|30117.4|30251.6|30145|30202.5|30096.2|3596
1605135600000|2020-11-11 23:00:00|30229.5|30112.5|30224.5|30125.7|30241.3|30142.9|30204.7|30105.7|3981
1605139200000|2020-11-12 00:00:00|30225.7|30126.2|30178|30125.4|30234.4|30145.8|30155.8|30100.8|8492
1605142800000|2020-11-12 01:00:00|30177.8|30126.8|30173.6|30123.6|30187.3|30137.3|30141.3|30102.7|6804
1605146400000|2020-11-12 02:00:00|30173.3|30123.3|30171.2|30121.2|30182.9|30146.6|30153|30114.6|5126
1605150000000|2020-11-12 03:00:00|30171.4|30121.4|30193.6|30143.6|30198.5|30159.3|30169.4|30119.4|4938
1605153600000|2020-11-12 04:00:00|30192.5|30142.5|30204.2|30154.2|30205.1|30172.2|30169.8|30133.6|4742
1605157200000|2020-11-12 05:00:00|30205.1|30155.1|30179|30159|30211.4|30176.5|30175.2|30143|4975
1605160800000|2020-11-12 06:00:00|30179.1|30159.1|30264.4|30177.8|30275.3|30210.1|30169.7|30128.8|6234
1605164400000|2020-11-12 07:00:00|30264.2|30177.6|30240.4|30220.4|30271.9|30234.8|30179|30151.5|7350
1605168000000|2020-11-12 08:00:00|30240.5|30220.5|30148|30128|30240.5|30220.5|30136.5|30116.5|8597
1605171600000|2020-11-12 09:00:00|30147.9|30127.9|30052.6|30032.6|30182.9|30162.9|30033.9|30013.9|8446
1605175200000|2020-11-12 10:00:00|30066.6|30046.6|30060.9|30040.9|30093.5|30059.9|30005.2|29985.2|8449
1605178800000|2020-11-12 11:00:00|30059.9|30039.9|30088.4|30068.4|30097.3|30077.3|30007|29987|7725
1605182400000|2020-11-12 12:00:00|30089|30069|30119.7|30099.7|30158.1|30138.1|30060.6|30040.6|8315
1605186000000|2020-11-12 13:00:00|30119.6|30099.6|30072.9|30052.9|30136.5|30116.5|30064.4|30044.4|8814
1605189600000|2020-11-12 14:00:00|30072.3|30052.3|30044.5|30024.5|30111.9|30091.9|30041.3|30021.3|9083
1605193200000|2020-11-12 15:00:00|30042.5|30022.5|30005.5|29985.5|30055.6|30035.6|29991.5|29971.5|8885
1605196800000|2020-11-12 16:00:00|30005.6|29985.6|30013.1|29993.1|30023.5|30003.5|29998.7|29978.7|7292
1605200400000|2020-11-12 17:00:00|30013.2|29993.2|30063.9|30043.9|30068|30048|30007.9|29987.9|6397
1605204000000|2020-11-12 18:00:00|30063.8|30043.8|30035.8|30015.8|30079.7|30059.7|30034.5|30014.5|6089
1605207600000|2020-11-12 19:00:00|30035.4|30015.4|30055.7|30035.7|30066.9|30046.9|30011.1|29991.1|6230
1605211200000|2020-11-12 20:00:00|30054.1|30034.1|30052.9|30032.9|30071.9|30051.9|30047.7|30027.7|6531
1605214800000|2020-11-12 21:00:00|30053.1|30033.1|30094.1|30007.8|30123.3|30064.3|30046.6|30006.3|4149
1605218400000|2020-11-12 22:00:00|30093.4|30007.3|30095.3|30000.9|30127.1|30053.4|30082.1|29979.4|2735
1605222000000|2020-11-12 23:00:00|30099.6|30003.8|30089.4|30021.7|30117.7|30039.8|30081.9|29986.5|5062
1605225600000|2020-11-13 00:00:00|30089.5|30022.7|30080.6|30013.8|30092.5|30029.2|30060.5|29990.8|5335
1605229200000|2020-11-13 01:00:00|30080.8|30013.9|30081.5|30021.1|30092.4|30028.5|30064.3|29992.9|6124
1605232800000|2020-11-13 02:00:00|30081.2|30021.2|30090.9|30040.9|30097.8|30047.6|30078.9|30019.8|5135
1605236400000|2020-11-13 03:00:00|30091.3|30041.3|30095.8|30045.8|30106.8|30050.4|30082.8|30031|4383
1605240000000|2020-11-13 04:00:00|30097.3|30047.3|30087.1|30037.1|30104.6|30054.6|30068.4|30035|4010
1605243600000|2020-11-13 05:00:00|30087.9|30037.9|30080.6|30030.6|30090.6|30051.2|30060.5|30021.6|3870
1605247200000|2020-11-13 06:00:00|30080.5|30030.5|30058.9|30038.9|30082.7|30055.6|30054.6|30025.8|7496
1605250800000|2020-11-13 07:00:00|30059.4|30039.4|30062.8|30042.8|30085.8|30065.8|30050.3|30009.3|8327
1605254400000|2020-11-13 08:00:00|30062.6|30042.6|30066.4|30046.4|30081.2|30059.2|30033.4|30013.4|7520
1605258000000|2020-11-13 09:00:00|30066|30046|30054|30034|30091.5|30071.5|30047.2|30027.2|7295
1605261600000|2020-11-13 10:00:00|30054.5|30034.5|30091.9|30071.9|30112.1|30092.1|30047.6|30027.6|7769
1605265200000|2020-11-13 11:00:00|30089.4|30069.4|30118.8|30098.8|30136.3|30116.3|30072.5|30052.5|7774
1605268800000|2020-11-13 12:00:00|30118.5|30098.5|30114.7|30094.7|30133.2|30113.2|30108.2|30088.2|5889
1605272400000|2020-11-13 13:00:00|30114.4|30094.4|30102.5|30082.5|30135|30115|30089.7|30069.7|7043
1605276000000|2020-11-13 14:00:00|30102.6|30082.6|30111.9|30091.9|30121.2|30101.2|30062.4|30042.4|7952
1605279600000|2020-11-13 15:00:00|30112.6|30092.6|30202.8|30182.8|30232.9|30212.9|30091.9|30071.9|8711
1605283200000|2020-11-13 16:00:00|30202.5|30182.5|30196.9|30176.9|30206.9|30186.9|30155.5|30135.5|7093
1605286800000|2020-11-13 17:00:00|30197.5|30177.5|30187.8|30167.8|30200.5|30180.5|30169.7|30149.7|5043
1605290400000|2020-11-13 18:00:00|30187.6|30167.6|30221.7|30171.7|30222.7|30188.6|30172|30152|5495
1605294000000|2020-11-13 19:00:00|30221.5|30171.5|30197.1|30177.1|30221.5|30196|30174|30137.1|5967
1605297600000|2020-11-13 20:00:00|30197.4|30177.4|30201.8|30181.8|30216.9|30186.2|30186.3|30161|4775
1605474000000|2020-11-15 21:00:00|30292.4|30155.4|30264.5|30122.5|30292.4|30155.4|30193.7|30099|61
1605477600000|2020-11-15 22:00:00|30201.2|30131.2|30245.4|30128.4|30285.7|30164|30201.2|30114.9|1246
1605481200000|2020-11-15 23:00:00|30245.3|30128.3|30333.8|30216.8|30382.4|30265.4|30238|30121|900
1605484800000|2020-11-16 00:00:00|30353.1|30236.1|30360.1|30243.1|30452.6|30335.6|30335.7|30218.7|4079
1605488400000|2020-11-16 01:00:00|30360.6|30243.6|30294|30210.6|30412.1|30295.1|30233.6|30117.5|5754
1605492000000|2020-11-16 02:00:00|30300.2|30188.1|30265.7|30215.7|30300.2|30232.1|30261.5|30188.1|5153
1605495600000|2020-11-16 03:00:00|30266|30216|30251.2|30201.2|30272.7|30227.2|30217.6|30181.7|4796
1605499200000|2020-11-16 04:00:00|30247.5|30197.5|30235.9|30215.9|30253.1|30218.2|30223.5|30189.5|3410
1605502800000|2020-11-16 05:00:00|30234.3|30214.3|30250.3|30230.3|30278.6|30243.5|30226.3|30196.1|4373
1605506400000|2020-11-16 06:00:00|30250.4|30230.4|30240|30220|30261.5|30241.5|30236.2|30216.2|4654
1605510000000|2020-11-16 07:00:00|30239.4|30219.4|30183.8|30163.8|30275.1|30255.1|30177.7|30157.7|6452
1605513600000|2020-11-16 08:00:00|30184.1|30164.1|30163.2|30113.2|30190.8|30170.8|30091.4|30071.4|9322
1605517200000|2020-11-16 09:00:00|30164.3|30114.3|30241.9|30221.9|30294.4|30243.8|30127.2|30098.1|9077
1605520800000|2020-11-16 10:00:00|30243.4|30223.4|30241.7|30221.7|30309|30289|30231.3|30202.5|9789
1605524400000|2020-11-16 11:00:00|30241.6|30221.6|30255.1|30235.1|30285|30262|30220.3|30200.3|8240
1605528000000|2020-11-16 12:00:00|30254.8|30234.8|30257.6|30237.6|30325|30303|30202|30182|10101
1605531600000|2020-11-16 13:00:00|30258.1|30238.1|30366.6|30346.6|30389|30369|30253.7|30225.7|9864
1605535200000|2020-11-16 14:00:00|30366.2|30346.2|30384.9|30364.9|30447.6|30411.4|30321.7|30301.7|9014
1605538800000|2020-11-16 15:00:00|30384.6|30364.6|30379.8|30359.8|30421.3|30401.3|30365.9|30345.9|9019
1605542400000|2020-11-16 16:00:00|30379.7|30359.7|30313|30293|30380.6|30360.6|30307.1|30274.8|9367
1605546000000|2020-11-16 17:00:00|30312.9|30292.9|30317.8|30297.8|30336.9|30316.9|30307.9|30287.9|8152
1605549600000|2020-11-16 18:00:00|30316.8|30296.8|30331.3|30311.3|30357|30327.6|30310.3|30276.8|9536
1605553200000|2020-11-16 19:00:00|30332.1|30312.1|30320.2|30300.2|30353.2|30319.8|30306.9|30281.3|9900
1605556800000|2020-11-16 20:00:00|30321.8|30301.8|30322.3|30270.8|30393.5|30335|30306.4|30259.1|8773
1605560400000|2020-11-16 21:00:00|30322.7|30270.6|30321.3|30257.4|30343.3|30286.3|30285.9|30231.8|4709
1605564000000|2020-11-16 22:00:00|30334.3|30253.8|30317.7|30214.9|30375.3|30262.3|30277.3|30197.4|2884
1605567600000|2020-11-16 23:00:00|30316.5|30222.2|30359.2|30242.2|30408.6|30291.6|30305|30213.5|4942
1605571200000|2020-11-17 00:00:00|30358.7|30241.7|30344.8|30227.8|30368.2|30253.9|30319|30202|5034
1605574800000|2020-11-17 01:00:00|30345|30228|30320.8|30238.9|30353.9|30241.5|30311.1|30211.8|4956
1605578400000|2020-11-17 02:00:00|30320.7|30239|30313.1|30234.3|30325.9|30242.5|30283.8|30218|5256
1605582000000|2020-11-17 03:00:00|30313.6|30234.1|30315.6|30260.7|30331|30264.1|30299|30199.8|4630
1605585600000|2020-11-17 04:00:00|30315.9|30260.9|30322.1|30262|30344.5|30267.9|30307.5|30239.9|4405
1605589200000|2020-11-17 05:00:00|30320.2|30260.3|30328.6|30275.1|30336.2|30280.9|30309.8|30257.3|4367
1605592800000|2020-11-17 06:00:00|30328.7|30274.7|30299.6|30279.6|30343.5|30304.2|30295.2|30258.5|5703
1605596400000|2020-11-17 07:00:00|30299|30279|30409.7|30389.7|30417.3|30397.3|30296.3|30273.4|8786
1605600000000|2020-11-17 08:00:00|30408.5|30388.5|30406|30386|30412.1|30391|30308|30288|10817
1605603600000|2020-11-17 09:00:00|30405.8|30385.8|30461.8|30441.8|30508.7|30488.7|30371.1|30351.1|8852
1605607200000|2020-11-17 10:00:00|30461.7|30441.7|30436.6|30416.6|30498.5|30478.5|30416.1|30396.1|7434
1605610800000|2020-11-17 11:00:00|30436.8|30416.8|30462.3|30442.3|30494|30474|30413.4|30393.4|7617
1605614400000|2020-11-17 12:00:00|30463.1|30443.1|30488.2|30423.5|30499.9|30475.8|30440.3|30415|6696
1605618000000|2020-11-17 13:00:00|30484.7|30426.1|30419.5|30399.5|30491.5|30451.3|30390|30370|9027
1605621600000|2020-11-17 14:00:00|30419.4|30399.4|30488.2|30468.2|30498.2|30478.2|30404.5|30384.5|8280
1605625200000|2020-11-17 15:00:00|30488.8|30468.8|30456.9|30436.9|30514.2|30494.2|30451.2|30431.2|8431
1605628800000|2020-11-17 16:00:00|30457.2|30437.2|30472.7|30452.7|30493|30473|30453.9|30433.9|7111
1605632400000|2020-11-17 17:00:00|30472.2|30452.2|30473.7|30453.7|30491.4|30471.4|30465.5|30445.5|5867
1605636000000|2020-11-17 18:00:00|30474|30454|30470.2|30450.2|30482.9|30462.9|30461.1|30441.1|5733
1605639600000|2020-11-17 19:00:00|30470|30450|30494.4|30444.4|30497.2|30460.3|30460.7|30437.2|4930
1605643200000|2020-11-17 20:00:00|30494.2|30444.2|30469.8|30449.8|30499.5|30464.7|30463.9|30432.2|4876
1605646800000|2020-11-17 21:00:00|30470.1|30450.1|30498.1|30445.8|30521.5|30462.9|30467.3|30426.1|4272
1605650400000|2020-11-17 22:00:00|30498.9|30448.7|30508.5|30440.1|30535.3|30452.1|30488.2|30382.5|2980
1605654000000|2020-11-17 23:00:00|30508.7|30439.5|30509.6|30453.9|30527.9|30462.1|30495.8|30426.6|5866
1605657600000|2020-11-18 00:00:00|30505.3|30450.5|30522.6|30459.8|30530.9|30475.2|30493.5|30438.8|5628
1605661200000|2020-11-18 01:00:00|30521.9|30460.6|30534|30471.7|30546.2|30490.6|30521.8|30457.5|5973
1605664800000|2020-11-18 02:00:00|30533.6|30471.5|30520.2|30461.7|30539.2|30482|30511.1|30455.3|4629
1605668400000|2020-11-18 03:00:00|30520.5|30462|30514.3|30448.4|30532|30470.9|30501.3|30442.5|4274
1605672000000|2020-11-18 04:00:00|30514.6|30447.9|30496.6|30433.1|30521.4|30461.4|30482.3|30422.6|4632
1605675600000|2020-11-18 05:00:00|30495.8|30435.1|30479.5|30429|30498.3|30443.2|30461.8|30409.4|5553
1605679200000|2020-11-18 06:00:00|30482.2|30426.3|30473.6|30423.6|30499.1|30448.2|30454.6|30404.6|5854
1605682800000|2020-11-18 07:00:00|30485|30417.2|30461.2|30441.2|30485|30447.4|30446.1|30412.4|6607
1605686400000|2020-11-18 08:00:00|30462.2|30442.2|30426.6|30406.6|30533|30504.1|30386.5|30350.3|8987
1605690000000|2020-11-18 09:00:00|30427.7|30407.7|30399.4|30379.4|30456.3|30424.8|30382.2|30361.3|7860
1605693600000|2020-11-18 10:00:00|30399.6|30379.6|30379|30359|30427.4|30398.8|30374.2|30354.2|6993
1605697200000|2020-11-18 11:00:00|30378.7|30358.7|30359.8|30339.8|30396.1|30376.1|30329|30309|7560
1605700800000|2020-11-18 12:00:00|30359.3|30339.3|30359.6|30339.6|30385.3|30365.3|30354.9|30334.9|7421
1605704400000|2020-11-18 13:00:00|30359.2|30339.2|30406.6|30386.6|30424.9|30404.9|30351.6|30331.6|7780
1605708000000|2020-11-18 14:00:00|30405.6|30385.6|30398.6|30378.6|30423.2|30403.2|30380.6|30360.6|7331
1605711600000|2020-11-18 15:00:00|30398.4|30378.4|30394.5|30374.5|30452.7|30432.7|30383.7|30363.7|8225
1605715200000|2020-11-18 16:00:00|30394.6|30374.6|30389.7|30369.7|30419.4|30394.2|30375.1|30355.1|6833
1605718800000|2020-11-18 17:00:00|30389.3|30369.3|30380.1|30360.1|30429|30395.6|30376.4|30345.6|7050
1605722400000|2020-11-18 18:00:00|30382.8|30362.8|30389.3|30369.3|30414|30375.3|30378.4|30343.8|8186
1605726000000|2020-11-18 19:00:00|30387.6|30367.6|30394.9|30374.9|30409|30389|30382.5|30362.5|5714
1605729600000|2020-11-18 20:00:00|30394.4|30374.4|30421.3|30401.3|30435.7|30402.2|30384.1|30350|5553
1605733200000|2020-11-18 21:00:00|30422.3|30402.3|30443.9|30369.2|30462.1|30428.1|30412.9|30353.3|4282
1605736800000|2020-11-18 22:00:00|30443.8|30368.1|30446.8|30367.9|30466.3|30385.4|30411.8|30337.7|2637
1605740400000|2020-11-18 23:00:00|30439.7|30387.2|30455.8|30391.7|30461.8|30398|30421.4|30347|3996
1605744000000|2020-11-19 00:00:00|30456.2|30392.2|30480.7|30429.5|30503.4|30440.6|30455|30386.9|7174
1605747600000|2020-11-19 01:00:00|30480.4|30427|30471.3|30421.3|30494.7|30444.7|30465.1|30412.7|5529
1605751200000|2020-11-19 02:00:00|30470.7|30420.7|30461|30398.9|30471.6|30421.6|30433.2|30364.4|5675
1605754800000|2020-11-19 03:00:00|30460.2|30400|30473.1|30415.2|30476|30424.1|30449.4|30376.3|4647
1605758400000|2020-11-19 04:00:00|30473.6|30416.1|30461.9|30405.7|30481.2|30426.9|30450.5|30393.3|4816
1605762000000|2020-11-19 05:00:00|30456.4|30402|30442.2|30380.3|30473.4|30417.6|30430.6|30365.9|5509
1605765600000|2020-11-19 06:00:00|30427.8|30371.5|30555.9|30444|30558.1|30470.6|30401|30361|6267
1605769200000|2020-11-19 07:00:00|30542.3|30439.2|30520.4|30470.4|30548|30499.4|30432.6|30382.6|7321
1605772800000|2020-11-19 08:00:00|30519.6|30469.6|30598.5|30548.5|30610|30590|30487.1|30452.5|9232
1605776400000|2020-11-19 09:00:00|30598.2|30548.2|30557|30537|30601.5|30574.1|30541.4|30516.6|7919
1605780000000|2020-11-19 10:00:00|30556.9|30536.9|30569|30549|30597.5|30577.5|30544.6|30518.6|7797
1605783600000|2020-11-19 11:00:00|30570.2|30550.2|30457.4|30437.4|30588|30556.8|30434.4|30413.7|7155
1605787200000|2020-11-19 12:00:00|30457.9|30437.9|30491.8|30471.8|30503.9|30483.9|30456.6|30435.1|6239
1605790800000|2020-11-19 13:00:00|30491.7|30471.7|30509.6|30489.6|30525.5|30505.5|30489.6|30469.5|7472
1605794400000|2020-11-19 14:00:00|30509.8|30489.8|30459.4|30439.4|30565.1|30538.2|30446.4|30412.6|8683
1605798000000|2020-11-19 15:00:00|30460.2|30440.2|30365.3|30345.3|30462.7|30442.7|30339.6|30310.8|8313
1605801600000|2020-11-19 16:00:00|30365.5|30345.5|30382.8|30362.8|30398.2|30378.2|30351.9|30331.9|6357
1605805200000|2020-11-19 17:00:00|30384.5|30364.5|30375.5|30355.5|30389.2|30369.2|30352|30321.5|6821
1605808800000|2020-11-19 18:00:00|30375.4|30355.4|30356.2|30336.2|30376.5|30356.5|30355|30335|4120
1605812400000|2020-11-19 19:00:00|30357.1|30337.1|30285.4|30235.4|30358.6|30338.6|30271.1|30235.4|5682
1605816000000|2020-11-19 20:00:00|30285.8|30235.8|30190.1|30106|30342|30255.3|30186.2|30088.5|5887
1605819600000|2020-11-19 21:00:00|30190|30107.7|30332.6|30215.6|30357|30240|30185.3|30095.6|5508
1605823200000|2020-11-19 22:00:00|30316.6|30199.6|30293.8|30176.8|30327|30210|30272.6|30155.6|219
1605826800000|2020-11-19 23:00:00|30328|30211|30313.6|30212.2|30355.4|30238.4|30293.5|30188.2|4489
1605830400000|2020-11-20 00:00:00|30318.1|30219.3|30297.9|30207.9|30322.9|30219.3|30280.9|30188.6|5009
1605834000000|2020-11-20 01:00:00|30298.5|30206|30288.5|30198.9|30304.3|30227.2|30266.5|30183.5|4799
1605837600000|2020-11-20 02:00:00|30294.1|30194.7|30297.7|30216.8|30315.2|30239.7|30270.1|30188.9|4222
1605841200000|2020-11-20 03:00:00|30297.8|30215.9|30283|30217.6|30308|30224.8|30265.7|30181.7|4078
1605844800000|2020-11-20 04:00:00|30281|30218.9|30258.7|30163.9|30299.3|30224.8|30241.3|30146.6|4224
1605848400000|2020-11-20 05:00:00|30258.1|30164.5|30240.8|30177.1|30262.1|30193.8|30229.6|30156|5621
1605852000000|2020-11-20 06:00:00|30240.2|30178.7|30251.3|30177.9|30251.3|30195.8|30216.9|30166.9|5007
1605855600000|2020-11-20 07:00:00|30251.4|30178.7|30285.2|30265.2|30304.4|30268.4|30220.8|30170.8|6689
1605859200000|2020-11-20 08:00:00|30285|30265|30269.6|30249.6|30331.1|30304.8|30267.1|30247.1|7259
1605862800000|2020-11-20 09:00:00|30269.7|30249.7|30301.4|30281.4|30321.1|30285.3|30235.2|30200|7854
1605866400000|2020-11-20 10:00:00|30301.2|30281.2|30327.6|30307.6|30337.4|30317.4|30282.4|30258.7|7423
1605870000000|2020-11-20 11:00:00|30327.5|30307.5|30277.8|30257.8|30333.9|30313.9|30274|30254|8749
1605873600000|2020-11-20 12:00:00|30277.2|30257.2|30288.7|30268.7|30336.9|30305|30265.1|30245.1|9445
1605877200000|2020-11-20 13:00:00|30288.4|30268.4|30297.1|30277.1|30336.7|30312.8|30243|30204.9|9856
1605880800000|2020-11-20 14:00:00|30296.7|30276.7|30294.8|30274.8|30314.1|30282.7|30255.9|30226.5|9857
1605884400000|2020-11-20 15:00:00|30296.5|30276.5|30347.3|30327.3|30394.8|30365.2|30281.9|30250.1|8612
1605888000000|2020-11-20 16:00:00|30347.9|30327.9|30342.2|30322.2|30360.9|30334.4|30323.2|30303.2|6546
1605891600000|2020-11-20 17:00:00|30342.6|30322.6|30379.1|30329.1|30382.6|30350.7|30335.7|30300.4|5838
1605895200000|2020-11-20 18:00:00|30378.6|30328.6|30357.1|30307.1|30391|30357.4|30337.4|30297.8|5857
1605898800000|2020-11-20 19:00:00|30357.6|30307.6|30368.8|30318.8|30375.2|30323.9|30351.5|30301.5|5332
1605902400000|2020-11-20 20:00:00|30368.9|30318.9|30379.5|30281.4|30479.2|30362.2|30360.4|30265.6|5526
1605906000000|2020-11-20 21:00:00|30380.4|30288.7|30441.8|30324.8|30461.8|30372.3|30353.4|30270.6|4662
1606078800000|2020-11-22 21:00:00|30422.1|30280.1|30421.7|30279.7|30422.1|30280.1|30414.5|30272.5|177
1606082400000|2020-11-22 22:00:00|30420.6|30278.6|30396.3|30279.3|30426|30297|30389.5|30270.8|2211
1606086000000|2020-11-22 23:00:00|30396.7|30279.7|30378.7|30261.7|30409.7|30292.7|30375.4|30258.4|4306
1606089600000|2020-11-23 00:00:00|30377.7|30260.7|30375.9|30297.7|30403.8|30312|30363.2|30260.6|4294
1606093200000|2020-11-23 01:00:00|30376.2|30296.9|30345.8|30287.7|30396.5|30306.8|30337.6|30268|5021
1606096800000|2020-11-23 02:00:00|30360.2|30288.1|30360.8|30295.8|30374.2|30307.3|30339.6|30276.2|3524
1606100400000|2020-11-23 03:00:00|30361.2|30294.7|30353.2|30303.2|30369.3|30310.5|30344.8|30277.8|3068
1606104000000|2020-11-23 04:00:00|30356|30300.3|30360.1|30302.6|30371.4|30311.5|30350.9|30285.3|2841
1606107600000|2020-11-23 05:00:00|30357.6|30303.5|30349.2|30288.3|30369.6|30309.5|30340.1|30284.5|3471
1606111200000|2020-11-23 06:00:00|30345.7|30289.9|30356.7|30274|30372|30315.5|30332.1|30271|4047
1606114800000|2020-11-23 07:00:00|30357.6|30273.1|30341|30291|30364|30325|30305.7|30273.1|6093
1606118400000|2020-11-23 08:00:00|30326|30306|30327.2|30307.2|30354.4|30323.4|30304.6|30284.6|7795
1606122000000|2020-11-23 09:00:00|30324.8|30304.8|30352.7|30332.7|30385|30352.4|30324.3|30296.9|7932
1606125600000|2020-11-23 10:00:00|30353.6|30333.6|30311|30291|30355.6|30335.6|30305.6|30285.6|7371
1606129200000|2020-11-23 11:00:00|30311.3|30291.3|30291.8|30271.8|30325.3|30305.3|30260.9|30240.9|8686
1606132800000|2020-11-23 12:00:00|30292.6|30272.6|30283.8|30263.8|30302.5|30282.5|30275.3|30255.3|8695
1606136400000|2020-11-23 13:00:00|30283.5|30263.5|30311.9|30291.9|30330.5|30303.6|30257.5|30223.1|10556
1606140000000|2020-11-23 14:00:00|30312|30292|30443.7|30423.7|30468.5|30448.5|30299.6|30279.6|8152
1606143600000|2020-11-23 15:00:00|30443.2|30423.2|30593.4|30573.4|30606.2|30586.2|30443.2|30423.2|10104
1606147200000|2020-11-23 16:00:00|30594|30574|30545.5|30525.5|30645.8|30622|30541.9|30521.9|8328
1606150800000|2020-11-23 17:00:00|30545.1|30525.1|30493.9|30473.9|30552|30532|30490.8|30458.4|6554
1606154400000|2020-11-23 18:00:00|30494|30474|30494.2|30474.2|30519.7|30486.8|30485.2|30446.6|5813
1606158000000|2020-11-23 19:00:00|30495.5|30475.5|30500.5|30450.5|30539|30494.8|30478.8|30443|6967
1606161600000|2020-11-23 20:00:00|30500.4|30450.4|30519.3|30469.3|30521.2|30486.2|30472.9|30437.3|6364
1606165200000|2020-11-23 21:00:00|30519|30469|30477.6|30427.6|30523|30487.4|30476.2|30426.2|3706
1606168800000|2020-11-23 22:00:00|30476.6|30426.6|30520.3|30447.6|30567.3|30457.2|30473.6|30423.6|2355
1606172400000|2020-11-23 23:00:00|30512.3|30449.1|30487.6|30437.6|30512.3|30450.9|30467.5|30415.2|5481
1606176000000|2020-11-24 00:00:00|30481.2|30431.2|30491.7|30441.7|30505|30455|30475.9|30425.9|5340
1606179600000|2020-11-24 01:00:00|30492.1|30442.1|30487.8|30437.8|30498.3|30443.9|30467.6|30417.6|6633
1606183200000|2020-11-24 02:00:00|30485.3|30435.3|30470.5|30420.5|30489.5|30439.5|30465.1|30415.1|5644
1606186800000|2020-11-24 03:00:00|30471|30421|30477.3|30427.3|30486|30436|30464.6|30414.6|4999
1606190400000|2020-11-24 04:00:00|30477.1|30427.1|30451|30401|30480.9|30430.9|30446.2|30396.2|4235
1606194000000|2020-11-24 05:00:00|30453.3|30403.3|30437.2|30417.2|30465.5|30423.9|30432.8|30393.7|4973
1606197600000|2020-11-24 06:00:00|30436.2|30416.2|30454.2|30404.2|30460.1|30422.6|30422.6|30388.9|5056
1606201200000|2020-11-24 07:00:00|30451|30401|30463.4|30443.4|30485.4|30451.8|30429.6|30395.6|7491
1606204800000|2020-11-24 08:00:00|30462.6|30442.6|30408.3|30358.3|30463.3|30443.3|30367.3|30341.3|9540
1606208400000|2020-11-24 09:00:00|30408.9|30358.9|30382.8|30362.8|30410.8|30376.5|30359.3|30339.3|7056
1606212000000|2020-11-24 10:00:00|30382.9|30362.9|30401.7|30381.7|30410.5|30390.5|30362.9|30342.9|7113
1606215600000|2020-11-24 11:00:00|30401.5|30381.5|30452|30432|30462.4|30435.6|30390.6|30370.6|7079
1606219200000|2020-11-24 12:00:00|30451.4|30431.4|30459.6|30439.6|30477.7|30457.7|30427.9|30395.1|6880
1606222800000|2020-11-24 13:00:00|30459.5|30439.5|30466.7|30446.7|30478|30458|30418.6|30398.6|7277
1606226400000|2020-11-24 14:00:00|30466.4|30446.4|30457.9|30407.9|30516.4|30484.4|30436.5|30407.2|8727
1606230000000|2020-11-24 15:00:00|30458.2|30408.2|30433.7|30413.7|30477.5|30457.5|30413.8|30393.8|8482
1606233600000|2020-11-24 16:00:00|30433.9|30413.9|30425.7|30405.7|30451.8|30431.8|30377|30336.4|7899
1606237200000|2020-11-24 17:00:00|30425.8|30405.8|30423|30373|30451.1|30411|30415.4|30368|6075
1606240800000|2020-11-24 18:00:00|30421.4|30371.4|30388.4|30338.4|30435.7|30385.7|30367|30333.1|5877
1606244400000|2020-11-24 19:00:00|30382.1|30332.1|30388|30338|30406.7|30370.2|30364.2|30331|5207
1606248000000|2020-11-24 20:00:00|30387.7|30337.7|30322.7|30302.7|30387.7|30337.7|30318.9|30298.9|5699
1606251600000|2020-11-24 21:00:00|30324.2|30304.2|30362.4|30289.2|30396.8|30323.4|30321.3|30266.1|4217
1606255200000|2020-11-24 22:00:00|30362.1|30297|30360.3|30278.2|30370.3|30320.2|30342.9|30243.3|2475
1606258800000|2020-11-24 23:00:00|30362.1|30288.5|30363.9|30280.4|30444.4|30327.4|30342.4|30262.7|5174
1606262400000|2020-11-25 00:00:00|30360.5|30284.3|30332.7|30282.7|30371|30296.4|30303.8|30250.6|7681
1606266000000|2020-11-25 01:00:00|30332.1|30278.8|30335.9|30285.9|30337.8|30287.8|30309.8|30258.3|5554
1606269600000|2020-11-25 02:00:00|30334.6|30284.6|30316.6|30266.6|30343.3|30293.3|30310.9|30260.9|5249
1606273200000|2020-11-25 03:00:00|30316.7|30266.7|30317.4|30265.9|30332.6|30273.1|30301.6|30246.6|5206
1606276800000|2020-11-25 04:00:00|30318.6|30266.4|30319.8|30268.5|30325.6|30275.6|30300|30247.9|4599
1606280400000|2020-11-25 05:00:00|30319.9|30268.1|30347|30290.4|30350.6|30300.6|30310.7|30259|5524
1606284000000|2020-11-25 06:00:00|30347.1|30290|30336.1|30286.1|30362.4|30312.4|30328.4|30278.4|5808
1606287600000|2020-11-25 07:00:00|30336.8|30286.8|30303.9|30283.9|30355.9|30319.7|30268.8|30248.8|7342
1606291200000|2020-11-25 08:00:00|30306.5|30286.5|30297.8|30277.8|30322.8|30302.8|30239.1|30219.1|9020
1606294800000|2020-11-25 09:00:00|30297.1|30277.1|30331.6|30311.6|30387.8|30364.1|30295.3|30275.3|8395
1606298400000|2020-11-25 10:00:00|30332.1|30312.1|30368.2|30348.2|30372.4|30352.4|30331.8|30311.8|7638
1606302000000|2020-11-25 11:00:00|30368.9|30348.9|30402.7|30382.7|30404.6|30384.6|30354.7|30334.7|6862
1606305600000|2020-11-25 12:00:00|30402.4|30382.4|30365.8|30345.8|30404.3|30384.3|30363.9|30343.9|5941
1606309200000|2020-11-25 13:00:00|30368.1|30348.1|30348.4|30328.4|30383.8|30363.8|30308.5|30275.4|7613
1606312800000|2020-11-25 14:00:00|30348.1|30328.1|30353.2|30303.2|30380.3|30360.3|30320.1|30300.1|8841
1606316400000|2020-11-25 15:00:00|30353.1|30303.1|30372.8|30352.8|30396.1|30376.1|30314.3|30294.3|9222
1606320000000|2020-11-25 16:00:00|30373|30353|30333.7|30313.7|30386.4|30366.4|30330.6|30310.6|7099
1606323600000|2020-11-25 17:00:00|30333.2|30313.2|30307.9|30287.9|30333.3|30313.3|30286.9|30266.9|5467
1606327200000|2020-11-25 18:00:00|30307.4|30287.4|30319|30269|30323.7|30290.1|30292.5|30265.5|4603
1606330800000|2020-11-25 19:00:00|30319.2|30269.2|30307|30287|30333.7|30305.6|30289.4|30253.2|4838
1606334400000|2020-11-25 20:00:00|30306.8|30286.8|30285.9|30265.9|30326|30291.8|30284.6|30248.3|4736
1606338000000|2020-11-25 21:00:00|30285.7|30265.7|30332.4|30271.4|30343.2|30296.3|30285.5|30248.3|3268
1606341600000|2020-11-25 22:00:00|30338.2|30274.5|30333.2|30257.1|30344.8|30281.7|30313.2|30248.2|3299
1606345200000|2020-11-25 23:00:00|30331.2|30254.7|30318.9|30268.9|30336.6|30273.3|30311.3|30241.6|3560
1606348800000|2020-11-26 00:00:00|30319.6|30269.6|30304.8|30254.8|30321.4|30271.4|30291.6|30241.6|3758
1606352400000|2020-11-26 01:00:00|30304.7|30254.7|30294.4|30244.4|30305.7|30255.7|30286.3|30236.3|4183
1606356000000|2020-11-26 02:00:00|30293.8|30243.8|30291.3|30241.3|30311.5|30261.5|30289.9|30239.9|4176
1606359600000|2020-11-26 03:00:00|30290.6|30240.6|30300.7|30250.7|30304.8|30254.8|30288.3|30238.3|3937
1606363200000|2020-11-26 04:00:00|30301.2|30251.2|30300.3|30250.3|30308.2|30258.2|30289|30239|3565
1606366800000|2020-11-26 05:00:00|30300|30250|30294.3|30244.3|30310.5|30260.5|30289.3|30239.3|4260
1606370400000|2020-11-26 06:00:00|30295.1|30245.1|30271.2|30221.2|30295.3|30245.3|30251.6|30212.3|5735
1606374000000|2020-11-26 07:00:00|30271|30221|30294.9|30274.9|30304.6|30276.1|30248.9|30221|5658
1606377600000|2020-11-26 08:00:00|30295.6|30275.6|30296.4|30276.4|30300.1|30280.1|30256|30236|7735
1606381200000|2020-11-26 09:00:00|30296.5|30276.5|30351.3|30331.3|30366.9|30334.1|30279|30259|6516
1606384800000|2020-11-26 10:00:00|30351.4|30331.4|30334|30314|30366|30337.2|30306.6|30281.8|6984
1606388400000|2020-11-26 11:00:00|30334.6|30314.6|30358.6|30338.6|30368|30348|30315.4|30295.4|6415
1606392000000|2020-11-26 12:00:00|30358.3|30338.3|30378.2|30358.2|30404.1|30384.1|30349|30329|6039
1606395600000|2020-11-26 13:00:00|30379|30359|30373.3|30353.3|30380.5|30360.5|30357.4|30337.4|5554
1606399200000|2020-11-26 14:00:00|30373.1|30353.1|30334.2|30314.2|30376.7|30356.7|30323.1|30303.1|6910
1606402800000|2020-11-26 15:00:00|30334.3|30314.3|30317.8|30297.8|30357.9|30337.9|30303|30283|6410
1606406400000|2020-11-26 16:00:00|30316.9|30296.9|30304|30284|30353.4|30308.5|30297.1|30264.4|5730
1606410000000|2020-11-26 17:00:00|30316.9|30266.9|30316.3|30266.3|30339.3|30300.5|30287.8|30251.7|5457
1606413600000|2020-11-26 18:00:00|30317.4|30267.4|30306.5|30286.5|30325.3|30295.8|30299|30259|3012
1606417200000|2020-11-26 19:00:00|30304.7|30284.7|30326.1|30276.1|30330.1|30288.4|30293.6|30256.7|2467
1606420800000|2020-11-26 20:00:00|30325.7|30275.7|30328.3|30278.3|30337|30302|30307.1|30266.3|3075
1606424400000|2020-11-26 21:00:00|30328.1|30278.1|30316.1|30266.1|30344.5|30294.5|30308.5|30242.9|4147
1606428000000|2020-11-26 22:00:00|30315.5|30265.5|30348.8|30254.5|30404.7|30288.5|30315.1|30216.7|2546
1606431600000|2020-11-26 23:00:00|30338.8|30261.5|30323.4|30270.9|30355.7|30282.8|30316.7|30247.9|3500
1606435200000|2020-11-27 00:00:00|30324.1|30269.1|30318.8|30262.9|30334|30277.3|30313|30257.6|3680
1606438800000|2020-11-27 01:00:00|30315.3|30265.3|30318|30267.1|30332|30273.2|30311.6|30255|4574
1606442400000|2020-11-27 02:00:00|30317.6|30266.7|30316.4|30263.2|30329.3|30277.5|30314.5|30261|3734
1606446000000|2020-11-27 03:00:00|30314|30264|30290|30240|30319.1|30267.8|30289.3|30234.5|4170
1606449600000|2020-11-27 04:00:00|30291.3|30241.3|30294.6|30244.6|30303|30253|30287.5|30233.6|4686
1606453200000|2020-11-27 05:00:00|30294.4|30244.4|30287.3|30237.3|30302.3|30252.3|30281|30231|6151
1606456800000|2020-11-27 06:00:00|30286.8|30236.8|30286.9|30236.9|30292.5|30242.5|30273.5|30223.5|4022
1606460400000|2020-11-27 07:00:00|30287.1|30237.1|30302.3|30252.3|30311.5|30269.2|30256.1|30225.3|6268
1606464000000|2020-11-27 08:00:00|30299.4|30249.4|30266.3|30246.3|30312.4|30272.3|30254.3|30224|6797
1606467600000|2020-11-27 09:00:00|30265.9|30245.9|30306.3|30286.3|30324.1|30304.1|30265.8|30245.8|6205
1606471200000|2020-11-27 10:00:00|30306.2|30286.2|30392|30372|30406.7|30375.4|30304.5|30284.5|6802
1606474800000|2020-11-27 11:00:00|30391|30371|30416.6|30396.6|30430.1|30407.8|30375.4|30346|7083
1606478400000|2020-11-27 12:00:00|30416.9|30396.9|30392.9|30372.9|30429.5|30398.5|30378.2|30358.2|6520
1606482000000|2020-11-27 13:00:00|30392.8|30372.8|30340.4|30290.4|30422.5|30386.6|30310|30279.3|7467
1606485600000|2020-11-27 14:00:00|30323.4|30303.4|30300.4|30280.4|30345.3|30315.5|30290.9|30262|7792
1606489200000|2020-11-27 15:00:00|30300.2|30280.2|30258.7|30238.7|30335.2|30302.7|30242.4|30222.4|7399
1606492800000|2020-11-27 16:00:00|30257.6|30237.6|30266.1|30216.1|30302.8|30267.2|30222.7|30196.8|8175
1606496400000|2020-11-27 17:00:00|30266.3|30216.3|30264.7|30214.7|30282.6|30247.5|30247.5|30211.3|5717
1606500000000|2020-11-27 18:00:00|30264.4|30214.4|30278.5|30228.5|30317.7|30274.1|30253.2|30212.9|4302
1606503600000|2020-11-27 19:00:00|30278.9|30228.9|30284.2|30234.2|30305.3|30255.3|30261.1|30211.1|3008
1606507200000|2020-11-27 20:00:00|30284.8|30234.8|30284.5|30234.5|30291|30241|30252.5|30199|2975
1606510800000|2020-11-27 21:00:00|30285.3|30235.3|30287|30170|30299.4|30237.5|30247.6|30143.5|3145
1606683600000|2020-11-29 21:00:00|30313.6|30171.6|30278.7|30150.1|30313.6|30192.7|30262.6|30148.3|66
1606687200000|2020-11-29 22:00:00|30265|30153|30271.1|30162.6|30305.7|30202.3|30238|30139.6|2034
1606690800000|2020-11-29 23:00:00|30272.7|30166.4|30253.1|30180.8|30288.2|30198.4|30242.7|30145.4|5327
1606694400000|2020-11-30 00:00:00|30251.9|30165.7|30236.8|30185|30277.7|30203.6|30232.4|30152.9|5418
1606698000000|2020-11-30 01:00:00|30236.9|30185.3|30229.4|30179.4|30254.1|30192.4|30227.3|30161.3|5545
1606701600000|2020-11-30 02:00:00|30230.6|30177.6|30241|30191|30254.4|30204.4|30228|30164.1|5180
1606705200000|2020-11-30 03:00:00|30242|30192|30244.2|30181.8|30254|30194.2|30225.6|30161|4562
1606708800000|2020-11-30 04:00:00|30244.1|30186|30246|30183.5|30257.8|30201.5|30235|30166|4003
1606712400000|2020-11-30 05:00:00|30244.2|30186.6|30243.6|30193.6|30260|30204.3|30234.5|30168.2|4886
1606716000000|2020-11-30 06:00:00|30245.6|30195.6|30265.7|30215.7|30267.1|30215.7|30220.8|30172.4|5202
1606719600000|2020-11-30 07:00:00|30265.2|30215.2|30227.2|30177.2|30287.3|30230.9|30194.4|30164.1|7971
1606723200000|2020-11-30 08:00:00|30227.4|30177.4|30111.6|30091.6|30231.6|30200.2|30085|30021.6|8280
1606726800000|2020-11-30 09:00:00|30110.7|30090.7|30060.6|30040.6|30172.9|30128.1|30057.4|30037.4|8368
1606730400000|2020-11-30 10:00:00|30061.1|30041.1|29955.2|29935.2|30064.5|30042.4|29954.3|29934.3|7514
1606734000000|2020-11-30 11:00:00|29955.5|29935.5|29964.6|29944.6|29987.3|29967.3|29931.2|29909.9|6384
1606737600000|2020-11-30 12:00:00|29965|29945|30039.7|29989.7|30072.2|30040.5|29947.5|29927.5|7337
1606741200000|2020-11-30 13:00:00|30040.1|29990.1|30029.1|30009.1|30059.7|30027.3|30010.2|29980.3|7798
1606744800000|2020-11-30 14:00:00|30028.8|30008.8|29954.3|29934.3|30031.4|30011.4|29945.8|29925.8|9327
1606748400000|2020-11-30 15:00:00|29954|29934|30029.6|30009.6|30074.5|30042.8|29913|29886.9|11270
1606752000000|2020-11-30 16:00:00|30031|30011|30075|30055|30106|30073|30020|29989.1|9592
1606755600000|2020-11-30 17:00:00|30077.3|30057.3|30062.7|30012.7|30096|30064.6|30044.3|29999|7946
1606759200000|2020-11-30 18:00:00|30063.9|30013.9|30049.5|29999.5|30065.9|30015.9|30005.9|29962.5|5992
1606762800000|2020-11-30 19:00:00|30049.6|29999.6|30067.2|30007.5|30078.7|30024|30042.6|29992.6|5831
1606766400000|2020-11-30 20:00:00|30066.1|30008.8|30154.4|30037.4|30162.7|30051.9|30050.5|29995.4|6788
1606770000000|2020-11-30 21:00:00|30155.7|30038.7|30099.5|30003.2|30161.3|30054|30061.8|29999.2|6113
1606773600000|2020-11-30 22:00:00|30093.6|30003.7|30163.3|30046.3|30166.5|30049.5|30093.6|29977.5|262
1606777200000|2020-11-30 23:00:00|30149.2|30032.2|30147.7|30030.7|30166.5|30049.5|30127.8|30010.8|4680
1606780800000|2020-12-01 00:00:00|30148.6|30031.6|30049.7|29999.7|30153.4|30036.4|30042.3|29969.7|4079
1606784400000|2020-12-01 01:00:00|30049.1|29999.1|30017.8|29997.8|30054.8|30020.5|30014.1|29980.9|4526
1606788000000|2020-12-01 02:00:00|30018.4|29998.4|29994.6|29974.6|30031.3|29999.7|29987.5|29967.5|4786
1606791600000|2020-12-01 03:00:00|29994.1|29974.1|29990.6|29970.6|29995.8|29975.8|29982.7|29962.7|4234
1606795200000|2020-12-01 04:00:00|29990.1|29970.1|29990|29970|29994.4|29974.4|29982.1|29962.1|3403
1606798800000|2020-12-01 05:00:00|29990.6|29970.6|29994.4|29974.4|29999.9|29979.9|29985.5|29965.5|3879
1606802400000|2020-12-01 06:00:00|29993|29973|29993.9|29973.9|30002.1|29982.1|29988.6|29968.6|4040
1606806000000|2020-12-01 07:00:00|29995.3|29975.3|29986.3|29966.3|30002.3|29982.3|29953.7|29933.7|6400
1606809600000|2020-12-01 08:00:00|29986.8|29966.8|29795.3|29775.3|29999.3|29979.3|29691.6|29654.6|8478
1606813200000|2020-12-01 09:00:00|29794.5|29774.5|29839|29819|29859.4|29839.4|29777.7|29757.7|8436
1606816800000|2020-12-01 10:00:00|29840.5|29820.5|29920.6|29900.6|29928.8|29908.8|29832.1|29812.1|6977
1606820400000|2020-12-01 11:00:00|29920.5|29900.5|29877.8|29857.8|29930.4|29910.4|29876.3|29856.3|7960
1606824000000|2020-12-01 12:00:00|29878.2|29858.2|29871.3|29851.3|29901.7|29881.7|29861.7|29841.7|7288
1606827600000|2020-12-01 13:00:00|29873|29853|29755.1|29735.1|29884.5|29864.5|29744.3|29724.3|8162
1606831200000|2020-12-01 14:00:00|29754.7|29734.7|29673.8|29653.8|29781.7|29744.8|29659.7|29639.7|8955
1606834800000|2020-12-01 15:00:00|29673.6|29653.6|29651.6|29631.6|29722.1|29702.1|29605|29585|10439
1606838400000|2020-12-01 16:00:00|29651.7|29631.7|29624.3|29604.3|29653.9|29633.9|29579.5|29559.5|10108
1606842000000|2020-12-01 17:00:00|29624.9|29604.9|29614.2|29564.2|29640.4|29608.3|29582.6|29549|7431
1606845600000|2020-12-01 18:00:00|29613.8|29563.8|29594.8|29574.8|29619|29583.6|29578|29554.9|6112
1606849200000|2020-12-01 19:00:00|29597.2|29577.2|29593.2|29573.2|29605.6|29579.3|29568.4|29548.4|5374
1606852800000|2020-12-01 20:00:00|29592.3|29572.3|29535.9|29515.9|29610.1|29578.8|29530.6|29495.2|6592
1606856400000|2020-12-01 21:00:00|29536|29516|29592.9|29501.7|29625.7|29546.1|29529.4|29488.4|5304
1606860000000|2020-12-01 22:00:00|29592.8|29501.6|29572.7|29496.4|29654.5|29537.5|29547.4|29480.5|3241
1606863600000|2020-12-01 23:00:00|29576.9|29500.7|29573.5|29518.5|29595|29537.8|29548|29493.7|5952
1606867200000|2020-12-02 00:00:00|29572.4|29518.4|29583.6|29529.9|29648.2|29552|29566|29502|7542
1606870800000|2020-12-02 01:00:00|29583.5|29529.8|29591.2|29531.7|29629.9|29561.2|29565.9|29517|7062
1606874400000|2020-12-02 02:00:00|29592.3|29531.6|29569.6|29519.6|29606.2|29535.6|29545.2|29496.6|10427
1606878000000|2020-12-02 03:00:00|29570.1|29520.1|29543|29523|29605.1|29534.8|29536.3|29501.1|8493
1606881600000|2020-12-02 04:00:00|29543.7|29523.7|29560.7|29510.7|29582.3|29533.1|29517.3|29461.3|4813
1606885200000|2020-12-02 05:00:00|29561|29511|29579.9|29529.9|29587.4|29531.5|29550.1|29491.9|5464
1606888800000|2020-12-02 06:00:00|29575.4|29525.4|29535.9|29515.9|29583.6|29529.5|29506.6|29471.4|5306
1606892400000|2020-12-02 07:00:00|29535.4|29515.4|29497.7|29477.7|29535.4|29515.4|29442.9|29422.9|7193
1606896000000|2020-12-02 08:00:00|29497.5|29477.5|29605.6|29585.6|29638|29618|29480.9|29460.9|9879
1606899600000|2020-12-02 09:00:00|29605.5|29585.5|29621.1|29601.1|29652.5|29622.1|29587.2|29567.2|8681
1606903200000|2020-12-02 10:00:00|29618.5|29598.5|29629.9|29609.9|29667.5|29647.5|29608|29588|8123
1606906800000|2020-12-02 11:00:00|29629.4|29609.4|29632.2|29612.2|29643.4|29623.4|29624.1|29604.1|7434
1606910400000|2020-12-02 12:00:00|29631.8|29611.8|29698.4|29648.4|29742.7|29722.7|29625.5|29605.5|8758
1606914000000|2020-12-02 13:00:00|29698.5|29648.5|29662.2|29642.2|29699.7|29668|29625|29582.5|9384
1606917600000|2020-12-02 14:00:00|29662.4|29642.4|29700.7|29680.7|29781.6|29761.6|29642.3|29622.3|10056
1606921200000|2020-12-02 15:00:00|29700.8|29680.8|29786.3|29766.3|29812.4|29773.8|29626.4|29606.4|9619
1606924800000|2020-12-02 16:00:00|29786.1|29766.1|29725|29705|29802.6|29782.6|29717.4|29682.3|7741
1606928400000|2020-12-02 17:00:00|29742.5|29692.5|29719|29669|29753.3|29726.8|29709.1|29659.7|7733
1606932000000|2020-12-02 18:00:00|29719.4|29669.4|29730.1|29664.1|29747.4|29697.4|29719.2|29662.3|5343
1606935600000|2020-12-02 19:00:00|29731.5|29663.6|29697.3|29647.3|29731.5|29680.7|29685.8|29635.8|5986
1606939200000|2020-12-02 20:00:00|29697.6|29647.6|29749.3|29657.2|29775|29691.7|29679.2|29636.7|7268
1606942800000|2020-12-02 21:00:00|29749.5|29654|29717|29634.1|29763.2|29690.9|29686.5|29608.4|5634
1606946400000|2020-12-02 22:00:00|29729|29616.2|29729.3|29652.4|29776|29670.6|29695.3|29604.3|3423
1606950000000|2020-12-02 23:00:00|29728.7|29650.3|29751|29634|29836.8|29719.8|29728.7|29622.7|3449
1606953600000|2020-12-03 00:00:00|29752.3|29635.3|29745.1|29671.2|29768|29680.4|29723.2|29623.4|4415
1606957200000|2020-12-03 01:00:00|29743.8|29672.1|29720.4|29648.8|29774.8|29685|29705.8|29640.4|5804
1606960800000|2020-12-03 02:00:00|29721.8|29649.4|29696.7|29631|29736.2|29666.7|29686.9|29626.3|5585
1606964400000|2020-12-03 03:00:00|29698.1|29631.1|29693.5|29605.8|29705.5|29635.9|29674.5|29600.3|4884
1606968000000|2020-12-03 04:00:00|29694.8|29606|29720.2|29632.5|29729.9|29636.1|29680.7|29604.3|3848
1606971600000|2020-12-03 05:00:00|29713.2|29638.3|29713.4|29629.6|29728|29650.6|29682.5|29623.4|4628
1606975200000|2020-12-03 06:00:00|29710.2|29628.9|29715.6|29637.6|29715.6|29654.6|29677.6|29627.6|5384
1606978800000|2020-12-03 07:00:00|29696.3|29638.8|29711.2|29661.2|29723.1|29690.4|29675.6|29625.6|8646
1606982400000|2020-12-03 08:00:00|29711.3|29661.3|29651.9|29631.9|29720.9|29687.5|29650.3|29614.7|9516
1606986000000|2020-12-03 09:00:00|29652|29632|29660.9|29610.9|29705.4|29668.1|29619|29587.9|8939
1606989600000|2020-12-03 10:00:00|29661|29611|29602.7|29582.7|29683.8|29637.2|29592.4|29572.4|8062
1606993200000|2020-12-03 11:00:00|29602.4|29582.4|29528.7|29508.7|29605.3|29585.3|29524.8|29504.8|7493
1606996800000|2020-12-03 12:00:00|29527.4|29507.4|29397.8|29377.8|29549.3|29529.3|29385.9|29365.9|8221
1607000400000|2020-12-03 13:00:00|29396.7|29376.7|29441|29421|29475.2|29442.2|29396.7|29376.7|9088
1607004000000|2020-12-03 14:00:00|29441.1|29421.1|29428.3|29378.3|29455.1|29435.1|29400.9|29372.6|9136
1607007600000|2020-12-03 15:00:00|29427.2|29377.2|29370.1|29350.1|29435.2|29397.7|29337.7|29307.7|9717
1607011200000|2020-12-03 16:00:00|29370.7|29350.7|29370.2|29350.2|29414.8|29384.6|29359|29309|8255
1607014800000|2020-12-03 17:00:00|29385.9|29335.9|29400|29350|29430.3|29371.9|29358.9|29313.6|9419
1607018400000|2020-12-03 18:00:00|29399.5|29349.5|29424.1|29374.1|29442.5|29397.9|29384.4|29339.8|6691
1607022000000|2020-12-03 19:00:00|29421.7|29371.7|29397.8|29377.8|29432.1|29396.3|29397.6|29361.6|5261
1607025600000|2020-12-03 20:00:00|29398.1|29378.1|29417.7|29367.7|29442.9|29392.9|29378.9|29342.9|5881
1607029200000|2020-12-03 21:00:00|29417.9|29367.9|29456.2|29360.5|29457|29399.1|29403.5|29353.5|5822
1607032800000|2020-12-03 22:00:00|29458.1|29356.4|29443.1|29369.2|29497.8|29408.6|29426.9|29340.7|3109
1607036400000|2020-12-03 23:00:00|29441.5|29371.2|29441.8|29391.8|29451.1|29399.9|29415.1|29351.6|4245
1607040000000|2020-12-04 00:00:00|29442|29392|29431.6|29381.6|29459.7|29409.7|29416|29366|5870
1607043600000|2020-12-04 01:00:00|29430.5|29380.5|29446.7|29396.7|29453.8|29403.8|29419.9|29369.9|5870
1607047200000|2020-12-04 02:00:00|29446.3|29396.3|29442.6|29392.6|29462.7|29412.7|29441|29391|5138
1607050800000|2020-12-04 03:00:00|29442.9|29392.9|29439.7|29389.7|29457.7|29407.7|29436.6|29386.6|4900
1607054400000|2020-12-04 04:00:00|29440.3|29390.3|29448.7|29398.7|29454.8|29404.8|29433.9|29383.9|3857
1607058000000|2020-12-04 05:00:00|29449|29399|29430.7|29380.7|29458.3|29408.3|29426.2|29376.2|4383
1607061600000|2020-12-04 06:00:00|29430.6|29380.6|29422.8|29372.8|29440.7|29395.2|29402.8|29358.6|6013
1607065200000|2020-12-04 07:00:00|29421.6|29371.6|29402.4|29382.4|29431.2|29396.3|29396.4|29359.7|6768
1607068800000|2020-12-04 08:00:00|29404.3|29384.3|29533.7|29483.7|29541.9|29515.2|29399.2|29366.9|9493
1607072400000|2020-12-04 09:00:00|29532.3|29482.3|29481.6|29461.6|29551|29513.4|29467.6|29447.6|8569
1607076000000|2020-12-04 10:00:00|29480|29460|29431|29411|29488.4|29468.4|29426.9|29391.7|8645
1607079600000|2020-12-04 11:00:00|29431.2|29411.2|29473.2|29453.2|29493.2|29461.9|29427.6|29407.6|8088
1607083200000|2020-12-04 12:00:00|29473.3|29453.3|29501.3|29481.3|29516.4|29483.6|29456.6|29436.6|7818
1607086800000|2020-12-04 13:00:00|29500.3|29480.3|29515.8|29495.8|29560|29531.2|29458.2|29419.4|9521
1607090400000|2020-12-04 14:00:00|29516.6|29496.6|29495.7|29475.7|29541.5|29506.6|29457.9|29430.9|9527
1607094000000|2020-12-04 15:00:00|29492.5|29472.5|29537.7|29517.7|29552.1|29532.1|29470.2|29450.2|9209
1607097600000|2020-12-04 16:00:00|29538.3|29518.3|29542.6|29522.6|29572.7|29538.1|29523|29499.6|6585
1607101200000|2020-12-04 17:00:00|29543.3|29523.3|29543.3|29493.3|29567.1|29531.8|29531.6|29481.6|5071
1607104800000|2020-12-04 18:00:00|29543|29493|29527.9|29507.9|29552.7|29509|29498.6|29463.6|4907
1607108400000|2020-12-04 19:00:00|29528|29508|29534.9|29514.9|29561|29528.6|29518.7|29483.8|5843
1607112000000|2020-12-04 20:00:00|29534.7|29514.7|29611.1|29561.1|29651.5|29601.5|29523.8|29489.4|7453
1607115600000|2020-12-04 21:00:00|29610.8|29560.8|29712.9|29595.9|29719|29627|29592.4|29553.5|4173
1607288400000|2020-12-06 21:00:00|29632.6|29562.6|29603.2|29533.2|29714.9|29572.9|29603.2|29517.1|502
1607292000000|2020-12-06 22:00:00|29603.5|29533.5|29624.2|29555|29702.9|29580.9|29593.9|29495.1|2952
1607295600000|2020-12-06 23:00:00|29601.5|29548.9|29627.3|29577.3|29633.4|29583.4|29597.1|29529.5|5262
1607299200000|2020-12-07 00:00:00|29627.2|29577.2|29608.7|29558.7|29703.4|29594.4|29600.3|29550.3|6112
1607302800000|2020-12-07 01:00:00|29608.9|29558.9|29592.9|29542.9|29618.6|29568.6|29588.8|29538.8|5799
1607306400000|2020-12-07 02:00:00|29592.7|29542.7|29586.5|29536.5|29598.6|29548.6|29577.8|29527.8|4586
1607310000000|2020-12-07 03:00:00|29586|29536|29595.7|29545.7|29598.8|29548.8|29582.3|29532.3|4783
1607313600000|2020-12-07 04:00:00|29595.8|29545.8|29597.6|29547.6|29602.5|29552.5|29591.7|29541.7|5691
1607317200000|2020-12-07 05:00:00|29598.1|29548.1|29601|29551|29604.6|29554.6|29592.4|29542.4|4540
1607320800000|2020-12-07 06:00:00|29600.7|29550.7|29617.4|29597.4|29648|29606.5|29596.5|29546.5|5716
1607324400000|2020-12-07 07:00:00|29615.7|29595.7|29634.6|29614.6|29674.1|29643|29615.3|29587.8|7276
1607328000000|2020-12-07 08:00:00|29634.4|29614.4|29788.1|29768.1|29788.4|29768.4|29633.4|29613.4|10242
1607331600000|2020-12-07 09:00:00|29788.5|29768.5|29785.1|29765.1|29850.3|29823.5|29778.4|29758.4|8923
1607335200000|2020-12-07 10:00:00|29785.4|29765.4|29744.7|29724.7|29804.1|29784.1|29733|29713|7250
1607338800000|2020-12-07 11:00:00|29745|29725|29734.6|29714.6|29764.4|29744.4|29724.7|29704.7|7629
1607342400000|2020-12-07 12:00:00|29734.8|29714.8|29697.9|29677.9|29741.3|29721.3|29694|29662.7|7597
1607346000000|2020-12-07 13:00:00|29698.8|29678.8|29613|29593|29709.4|29689.4|29605.9|29570.5|9010
1607349600000|2020-12-07 14:00:00|29612.7|29592.7|29600.2|29580.2|29651.5|29623.4|29565|29545|8446
1607353200000|2020-12-07 15:00:00|29599.8|29579.8|29679.4|29659.4|29681.2|29661.2|29599.3|29579.3|8306
1607356800000|2020-12-07 16:00:00|29679.3|29659.3|29659.8|29639.8|29696.3|29676.3|29652.5|29621.5|7158
1607360400000|2020-12-07 17:00:00|29660.2|29640.2|29692.5|29642.5|29701.3|29665.8|29650.6|29619.9|5941
1607364000000|2020-12-07 18:00:00|29692.8|29642.8|29711.5|29661.5|29731.7|29694.5|29688.9|29640.4|6288
1607367600000|2020-12-07 19:00:00|29711.8|29661.8|29723.5|29673.5|29726.6|29694.2|29689|29649.1|5728
1607371200000|2020-12-07 20:00:00|29723|29673|29753.2|29703.2|29754.2|29712.9|29706.7|29670.5|6070
1607374800000|2020-12-07 21:00:00|29754.1|29704.1|29775.9|29708.9|29787.2|29734|29728.5|29691.9|5297
1607378400000|2020-12-07 22:00:00|29776.9|29708.1|29821.9|29735.8|29892.9|29775.9|29776.9|29708.1|2962
1607382000000|2020-12-07 23:00:00|29828.3|29743.6|29806.8|29745.2|29863|29752.6|29788.3|29726|4174
1607385600000|2020-12-08 00:00:00|29809.6|29738.2|29786.7|29736.7|29821.6|29765.2|29783.8|29732|4615
1607389200000|2020-12-08 01:00:00|29786.8|29736.8|29787.1|29737.1|29791.2|29740.8|29777|29727|5383
1607392800000|2020-12-08 02:00:00|29786.2|29736.2|29774.4|29724.4|29793.1|29743.1|29770.6|29720.6|4506
1607396400000|2020-12-08 03:00:00|29776.2|29726.2|29771.4|29721.4|29784.1|29734.1|29767.5|29717.5|4120
1607400000000|2020-12-08 04:00:00|29771.3|29721.3|29766.3|29716.3|29774.2|29724.2|29762.5|29712.5|4271
1607403600000|2020-12-08 05:00:00|29767.6|29717.6|29760.2|29710.2|29771.8|29721.8|29755|29705|3776
1607407200000|2020-12-08 06:00:00|29759.2|29709.2|29770.7|29720.7|29772.4|29722.4|29744|29694|5075
1607410800000|2020-12-08 07:00:00|29769.2|29719.2|29845.2|29784|29853.5|29827.8|29756.6|29717.5|7003
1607414400000|2020-12-08 08:00:00|29845.7|29781.9|29802.1|29782.1|29917.6|29889.9|29793.7|29770.1|9108
1607418000000|2020-12-08 09:00:00|29802.6|29782.6|29776.2|29726.2|29804.1|29784.1|29747.4|29715.1|7925
1607421600000|2020-12-08 10:00:00|29773|29723|29759.7|29739.7|29803.6|29770|29737|29707.3|8103
1607425200000|2020-12-08 11:00:00|29758.8|29738.8|29782.3|29762.3|29793.2|29773.2|29741.7|29721.7|7585
1607428800000|2020-12-08 12:00:00|29783.6|29763.6|29738.3|29718.3|29785.6|29765.6|29717.3|29682.8|8771
1607432400000|2020-12-08 13:00:00|29738.2|29718.2|29710.1|29690.1|29742.5|29721.1|29669|29635.6|9123
1607436000000|2020-12-08 14:00:00|29708.9|29688.9|29683|29663|29737.8|29711.1|29670.7|29650.7|9667
1607439600000|2020-12-08 15:00:00|29682.1|29662.1|29684.8|29664.8|29764.3|29744.3|29671.5|29651.5|9962
1607443200000|2020-12-08 16:00:00|29684.4|29664.4|29671.5|29651.5|29705.5|29679.4|29637.4|29595.6|9193
1607446800000|2020-12-08 17:00:00|29685.4|29635.4|29670.7|29620.7|29697.7|29655|29653.4|29616.6|5875
1607450400000|2020-12-08 18:00:00|29671.1|29621.1|29709.2|29659.2|29711.4|29661.4|29653|29616.4|4755
1607454000000|2020-12-08 19:00:00|29707.5|29657.5|29689.6|29669.6|29711.4|29681.1|29674.5|29638.4|4428
1607457600000|2020-12-08 20:00:00|29690.1|29670.1|29681.7|29631.7|29705.8|29682.4|29666.8|29616.8|4490
1607461200000|2020-12-08 21:00:00|29681.8|29631.8|29687.1|29616.8|29704.4|29654.4|29663|29614.3|4869
1607464800000|2020-12-08 22:00:00|29685.8|29615.8|29690.4|29618.8|29722.8|29638.8|29635.6|29518.6|2573
1607468400000|2020-12-08 23:00:00|29675.1|29623.6|29683.3|29601.3|29695.6|29625.1|29655.7|29588.3|4155
1607472000000|2020-12-09 00:00:00|29680.2|29605|29662.5|29601.5|29692.8|29615.8|29641.1|29569.3|6785
1607475600000|2020-12-09 01:00:00|29663.8|29602.8|29662.2|29605.3|29674.4|29613.4|29646.9|29592.3|5091
1607479200000|2020-12-09 02:00:00|29660.9|29606.8|29634.4|29581|29667|29610.9|29621.7|29571.7|5689
1607482800000|2020-12-09 03:00:00|29635.2|29579.1|29629.1|29574|29649|29590|29611.8|29561.8|5279
1607486400000|2020-12-09 04:00:00|29627.4|29575.1|29610.4|29555.8|29637|29577.2|29600.2|29535|4936
1607490000000|2020-12-09 05:00:00|29612.1|29554.8|29603.6|29552.4|29622.1|29568.3|29596.5|29541.7|4993
1607493600000|2020-12-09 06:00:00|29602.3|29547.5|29552.3|29502.3|29609.1|29560.3|29539.7|29486.4|6456
1607497200000|2020-12-09 07:00:00|29550.7|29500.7|29543|29493|29562.1|29522.7|29508.2|29479|6507
1607500800000|2020-12-09 08:00:00|29544.9|29494.9|29486.6|29466.6|29553.8|29517|29476.8|29448|8596
1607504400000|2020-12-09 09:00:00|29485.8|29465.8|29524.7|29504.7|29569.1|29549.1|29484.7|29464.7|7507
1607508000000|2020-12-09 10:00:00|29524.4|29504.4|29338.9|29318.9|29530.5|29510.5|29317.7|29297.7|9010
1607511600000|2020-12-09 11:00:00|29339|29319|29448.9|29398.9|29465.3|29445.3|29298.5|29278.5|8381
1607515200000|2020-12-09 12:00:00|29448.5|29398.5|29467.6|29447.6|29536.2|29499.2|29416.1|29395.5|8782
1607518800000|2020-12-09 13:00:00|29467.7|29447.7|29428.7|29408.7|29497.9|29469.1|29425.4|29398.1|9126
1607522400000|2020-12-09 14:00:00|29425.6|29405.6|29527.3|29507.3|29533.1|29510|29417.5|29397.5|8757
1607526000000|2020-12-09 15:00:00|29526.8|29506.8|29545.6|29525.6|29578.6|29558.6|29516.5|29496.5|9645
1607529600000|2020-12-09 16:00:00|29544.9|29524.9|29541.2|29521.2|29622|29565.8|29507.1|29439|9017
1607533200000|2020-12-09 17:00:00|29539|29519|29561.2|29541.2|29598.5|29578.5|29525.7|29504|7639
1607536800000|2020-12-09 18:00:00|29560.8|29540.8|29607.8|29587.8|29611.7|29591.7|29553.8|29530.1|6941
1607540400000|2020-12-09 19:00:00|29612.1|29592.1|29590|29540|29630.5|29595.4|29581.3|29535.3|5745
1607544000000|2020-12-09 20:00:00|29589.8|29539.8|29574.3|29457.3|29594.7|29544.9|29526|29437.1|6042
1607547600000|2020-12-09 21:00:00|29577.7|29460.7|29576.8|29459.8|29599.6|29482.6|29543|29433|3827
1607551200000|2020-12-09 22:00:00|29577|29460|29577|29460|29620.7|29512|29539.7|29422.7|3093
1607554800000|2020-12-09 23:00:00|29558.8|29483.2|29572.8|29470.7|29591.4|29508.3|29548|29438.4|3637
1607558400000|2020-12-10 00:00:00|29568.7|29468.9|29554.5|29458.1|29573.4|29482.9|29543|29455.1|5459
1607562000000|2020-12-10 01:00:00|29555.6|29454.8|29556.7|29447.3|29570.3|29461.3|29537.7|29428.6|4921
1607565600000|2020-12-10 02:00:00|29557|29447.4|29525|29431.5|29567|29459.1|29519.3|29409.5|5033
1607569200000|2020-12-10 03:00:00|29524.7|29431.7|29533|29418.2|29551.4|29441|29507.4|29399.1|4656
1607572800000|2020-12-10 04:00:00|29534.7|29418.3|29520.8|29405.1|29535.7|29426.9|29499.6|29389.1|3933
1607576400000|2020-12-10 05:00:00|29518.5|29404.3|29490.5|29433.1|29533.2|29444.7|29481.9|29396.2|4025
1607580000000|2020-12-10 06:00:00|29484.4|29434.4|29415.4|29364|29500.9|29450.9|29408.9|29360|5515
1607583600000|2020-12-10 07:00:00|29414.2|29362.1|29470.3|29450.3|29474.9|29454.9|29411.1|29362.1|6681
1607587200000|2020-12-10 08:00:00|29472.2|29452.2|29452.7|29402.7|29478.3|29458.3|29402.7|29376.5|8603
1607590800000|2020-12-10 09:00:00|29452.9|29402.9|29381.9|29361.9|29473.2|29449.3|29345.7|29325.7|9399
1607594400000|2020-12-10 10:00:00|29382.8|29362.8|29403.8|29383.8|29419.9|29399.9|29381.4|29361.4|3225
1607598000000|2020-12-10 11:00:00|29396.5|29376.5|29405.7|29385.7|29417.6|29392.7|29340.7|29320.7|7060
1607601600000|2020-12-10 12:00:00|29404.5|29384.5|29339.4|29319.4|29438.5|29410.9|29314.1|29270.6|8830
1607605200000|2020-12-10 13:00:00|29339.2|29319.2|29308.6|29288.6|29379.1|29343.8|29264.6|29244.6|10109
1607608800000|2020-12-10 14:00:00|29308.7|29288.7|29269.9|29249.9|29410.2|29390.2|29268.7|29248.7|11145
1607612400000|2020-12-10 15:00:00|29270.2|29250.2|29240.2|29220.2|29307.7|29287.7|29224.3|29204.3|10778
1607616000000|2020-12-10 16:00:00|29239.5|29219.5|29224.1|29204.1|29251.5|29231.5|29209.1|29189.1|8301
1607619600000|2020-12-10 17:00:00|29223|29203|29214.3|29164.3|29233.3|29206.6|29194.6|29144.9|6764
1607623200000|2020-12-10 18:00:00|29217.6|29167.6|29199.1|29179.1|29241.5|29212.7|29189.3|29136.6|6109
1607626800000|2020-12-10 19:00:00|29200|29180|29168.7|29148.7|29222.6|29194.1|29157.4|29116.6|5953
1607630400000|2020-12-10 20:00:00|29168.3|29148.3|29151.1|29101.1|29183.9|29155.2|29127|29080.6|6088
1607634000000|2020-12-10 21:00:00|29151|29101|29177.4|29107.6|29185.3|29132.4|29130.4|29088.3|4951
1607637600000|2020-12-10 22:00:00|29171.7|29110.1|29225.7|29116.1|29274.2|29157.2|29156.8|29062|2079
1607641200000|2020-12-10 23:00:00|29230.8|29116.5|29213.7|29116.5|29231|29132.5|29206.5|29108.3|4831
1607644800000|2020-12-11 00:00:00|29214.1|29116.7|29161.9|29110.9|29224.5|29131|29160.2|29103.9|4915
1607648400000|2020-12-11 01:00:00|29161.3|29110.2|29134.7|29084.7|29163.6|29113.6|29119.6|29073.6|5496
1607652000000|2020-12-11 02:00:00|29142.7|29092.7|29133.6|29083.6|29158.2|29105.9|29129.2|29079.2|4291
1607655600000|2020-12-11 03:00:00|29133.1|29083.1|29134.3|29084.3|29149.9|29099.9|29117.3|29076|4320
1607659200000|2020-12-11 04:00:00|29134.2|29084.2|29138.8|29088.8|29141.7|29091.7|29125.4|29074.4|3543
1607662800000|2020-12-11 05:00:00|29141.6|29091.6|29140|29090|29150.3|29100.3|29132.6|29082.6|3723
1607666400000|2020-12-11 06:00:00|29140.1|29090.1|29134.5|29084.5|29144.2|29104.6|29102|29066.6|4830
1607670000000|2020-12-11 07:00:00|29135.2|29085.2|29218.3|29198.3|29239.6|29209.3|29107.8|29074.1|7435
1607673600000|2020-12-11 08:00:00|29218.6|29198.6|29306.7|29286.7|29339.3|29304.4|29202|29182|9224
1607677200000|2020-12-11 09:00:00|29307.4|29287.4|29259.7|29239.7|29307.9|29287.4|29185.1|29147.5|9307
1607680800000|2020-12-11 10:00:00|29259.6|29239.6|29273.9|29253.9|29277.1|29257.1|29190.2|29170.2|8751
1607684400000|2020-12-11 11:00:00|29274|29254|29299.3|29279.3|29347.8|29317.3|29247.8|29225.5|8681
1607688000000|2020-12-11 12:00:00|29299.5|29279.5|29278.1|29258.1|29306.4|29286.4|29250.4|29230.4|7812
1607691600000|2020-12-11 13:00:00|29279.5|29259.5|29271.3|29251.3|29326.8|29295.2|29257.4|29223.4|8765
1607695200000|2020-12-11 14:00:00|29271.7|29251.7|29258.1|29238.1|29280.1|29260.1|29218.9|29198.9|8655
1607698800000|2020-12-11 15:00:00|29256.3|29236.3|29274|29254|29279.2|29259.2|29226.5|29206.5|8809
1607702400000|2020-12-11 16:00:00|29275.4|29255.4|29263.1|29243.1|29279.4|29259.4|29236.7|29205.5|7447
1607706000000|2020-12-11 17:00:00|29263.3|29243.3|29236.4|29216.4|29276.2|29256.2|29231|29211|6236
1607709600000|2020-12-11 18:00:00|29236.7|29216.7|29240.8|29220.8|29257.3|29237.3|29235.2|29215.2|4653
1607713200000|2020-12-11 19:00:00|29240.5|29220.5|29252.6|29232.6|29268.4|29234.4|29233.3|29201.8|5460
1607716800000|2020-12-11 20:00:00|29253.3|29233.3|29260.1|29210.1|29276.5|29237|29237.5|29203.6|4774
1607720400000|2020-12-11 21:00:00|29257.3|29207.3|29295.3|29178.3|29323.1|29241|29253.6|29174.2|3735
1607893200000|2020-12-13 21:00:00|29259.6|29162.5|29236.7|29166.7|29299.5|29185.7|29234.3|29128.5|391
1607896800000|2020-12-13 22:00:00|29260.3|29150.5|29282.6|29176.1|29300.5|29195.4|29215|29134.9|3434
1607900400000|2020-12-13 23:00:00|29286.2|29169.2|29273.5|29191.4|29288.5|29212.3|29238.4|29160.7|4940
1607904000000|2020-12-14 00:00:00|29273|29191.6|29299.3|29207.5|29314.1|29230.5|29254.9|29177.7|5905
1607907600000|2020-12-14 01:00:00|29301.2|29207.3|29252|29202|29309.2|29228.5|29242.9|29186.2|5678
1607911200000|2020-12-14 02:00:00|29249.7|29199.7|29234.2|29184.2|29257.5|29204.4|29212.4|29176.4|6951
1607914800000|2020-12-14 03:00:00|29233.1|29183.1|29231|29181|29240|29205.1|29205.5|29173.2|7099
1607918400000|2020-12-14 04:00:00|29232.2|29182.2|29229.2|29179.2|29237.9|29202.9|29211|29177.6|3356
1607922000000|2020-12-14 05:00:00|29229.3|29179.3|29241.2|29191.2|29272.2|29222.2|29213.8|29178.6|9290
1607925600000|2020-12-14 06:00:00|29239.5|29189.5|29243.3|29193.3|29271|29221|29224.3|29183.6|7983
1607929200000|2020-12-14 07:00:00|29240.8|29190.8|29156.3|29136.3|29248.9|29213.1|29144.2|29124.2|6527
1607932800000|2020-12-14 08:00:00|29155.9|29135.9|29105.3|29085.3|29170.9|29147|29099|29049|8075
1607936400000|2020-12-14 09:00:00|29105|29085|29097.5|29077.5|29144|29124|29081.1|29061.1|7679
1607940000000|2020-12-14 10:00:00|29097.3|29077.3|29100.4|29080.4|29113.2|29093.2|29064.7|29044.7|7279
1607943600000|2020-12-14 11:00:00|29100.6|29080.6|29104|29084|29117.2|29097.2|29079.3|29059.3|6454
1607947200000|2020-12-14 12:00:00|29104.1|29084.1|29086.4|29066.4|29110.5|29090.5|29064.3|29044.3|7017
1607950800000|2020-12-14 13:00:00|29087.7|29067.7|29036.2|29016.2|29098|29078|29020.4|29000.4|7417
1607954400000|2020-12-14 14:00:00|29036.6|29016.6|29063.4|29043.4|29097.9|29077.9|29035.4|29015.4|8696
1607958000000|2020-12-14 15:00:00|29063.1|29043.1|29190.2|29170.2|29197.4|29177.4|29057.7|29037.7|9556
1607961600000|2020-12-14 16:00:00|29189.9|29169.9|29132|29112|29193.6|29173.6|29117.4|29097.4|6866
1607965200000|2020-12-14 17:00:00|29129.9|29109.9|29106|29086|29145.6|29121|29100.9|29071.3|6198
1607968800000|2020-12-14 18:00:00|29105.7|29085.7|29127.9|29107.9|29150.1|29116.6|29096.7|29076.7|4989
1607972400000|2020-12-14 19:00:00|29126.3|29106.3|29130.6|29110.6|29154.7|29118.8|29120|29090.2|4778
1607976000000|2020-12-14 20:00:00|29130.4|29110.4|29129.4|29109.4|29163.9|29133.5|29124.4|29098.5|4426
1607979600000|2020-12-14 21:00:00|29129.5|29109.5|29218.3|29101.3|29218.3|29144.8|29118.8|29087.3|4687
1607983200000|2020-12-14 22:00:00|29209.1|29092.1|29213.7|29109.2|29264.2|29147.2|29173.6|29069|1726
1607986800000|2020-12-14 23:00:00|29188|29124.3|29212.2|29108.9|29235.1|29126.4|29182.8|29102.4|5956
1607990400000|2020-12-15 00:00:00|29208|29108.2|29142.2|29092.2|29210.3|29126.7|29135.8|29083.3|5799
1607994000000|2020-12-15 01:00:00|29145|29088.5|29141.2|29081.5|29163.9|29107.3|29132.7|29081.5|5770
1607997600000|2020-12-15 02:00:00|29140.4|29082.8|29142.7|29091.2|29155.3|29093.4|29117.6|29067.6|5294
1608001200000|2020-12-15 03:00:00|29137|29087|29166.8|29100.1|29185|29110.4|29130.8|29078.4|5139
1608004800000|2020-12-15 04:00:00|29160.4|29098.8|29177.7|29113|29186.9|29118.7|29146.1|29093.7|4937
1608008400000|2020-12-15 05:00:00|29175.9|29112.6|29196.5|29146.5|29201.7|29166.6|29156.1|29102.3|4748
1608012000000|2020-12-15 06:00:00|29200.7|29146.3|29170.5|29120.5|29205.4|29171.2|29147|29097|10157
1608015600000|2020-12-15 07:00:00|29171.7|29118.7|29182.2|29162.2|29188.2|29168.2|29133.8|29098.4|6549
1608019200000|2020-12-15 08:00:00|29183.5|29163.5|29171.8|29151.8|29193.8|29173.8|29141.8|29111.9|8819
1608022800000|2020-12-15 09:00:00|29171.4|29151.4|29166.2|29146.2|29188.6|29154.6|29110.2|29090.2|7759
1608026400000|2020-12-15 10:00:00|29166.5|29146.5|29169.4|29149.4|29175.8|29155.8|29136.6|29116.6|7166
1608030000000|2020-12-15 11:00:00|29169.6|29149.6|29170.5|29150.5|29207.7|29187.7|29136.1|29116.1|7166
1608033600000|2020-12-15 12:00:00|29170.1|29150.1|29377.8|29296.8|29387.2|29313.7|29170.1|29150.1|7461
1608037200000|2020-12-15 13:00:00|29378.1|29297.4|29302.1|29282.1|29382.4|29313.7|29238.6|29211.8|8979
1608040800000|2020-12-15 14:00:00|29301|29281|29280.1|29260.1|29315.5|29284.2|29252.3|29227.4|8794
1608044400000|2020-12-15 15:00:00|29279.9|29259.9|29259.5|29239.5|29297.4|29267.8|29214.3|29194.3|8032
1608048000000|2020-12-15 16:00:00|29259|29239|29274.4|29254.4|29301.1|29266.8|29236.1|29201.4|8537
1608051600000|2020-12-15 17:00:00|29274.6|29254.6|29285|29265|29404.3|29346.2|29273.8|29233.8|5829
1608055200000|2020-12-15 18:00:00|29285.1|29265.1|29296.6|29276.6|29316.6|29281.5|29258.9|29225.4|5876
1608058800000|2020-12-15 19:00:00|29298.3|29278.3|29281|29261|29323.1|29287.9|29272.4|29241.8|4899
1608062400000|2020-12-15 20:00:00|29282.4|29262.4|29296.5|29246.5|29343.5|29271.5|29276.4|29241.3|4928
1608066000000|2020-12-15 21:00:00|29299.6|29249.6|29325.6|29264.3|29342.5|29278.9|29272.9|29233.1|4329
1608069600000|2020-12-15 22:00:00|29360.3|29243.3|29367.4|29250.4|29378.8|29261.8|29352.9|29235.9|1240
1608073200000|2020-12-15 23:00:00|29364.5|29247.5|29360.2|29243.2|29373.3|29256.3|29356.3|29239.3|2786
1608076800000|2020-12-16 00:00:00|29360.6|29243.6|29364.7|29247.7|29381.8|29264.8|29351.5|29234.5|3659
1608080400000|2020-12-16 01:00:00|29364.8|29247.8|29334.4|29241.8|29378.5|29261.5|29323.7|29223.3|4477
1608084000000|2020-12-16 02:00:00|29333.9|29241.9|29309.2|29221.7|29334.9|29267.3|29296.7|29208.3|4163
1608087600000|2020-12-16 03:00:00|29309.6|29221.2|29292|29217.3|29313.2|29238.3|29274.9|29204.8|4012
1608091200000|2020-12-16 04:00:00|29282.8|29228.3|29279.8|29213.8|29299.9|29242.7|29255|29204.9|3830
1608094800000|2020-12-16 05:00:00|29276.2|29217.7|29284.1|29222.4|29294.1|29237.1|29272.9|29207.3|4638
1608098400000|2020-12-16 06:00:00|29284.2|29222.5|29254.7|29204.7|29293.8|29243.4|29240.3|29204.1|4415
1608102000000|2020-12-16 07:00:00|29254.8|29204.8|29336.9|29316.9|29339.5|29319.5|29226.5|29193.5|7163
1608105600000|2020-12-16 08:00:00|29336.2|29316.2|29103.9|29053.9|29342.2|29322.2|29062.8|29042.8|10597
1608109200000|2020-12-16 09:00:00|29103.4|29053.4|29124.4|29104.4|29179.2|29139.8|29076.9|29052.9|8743
1608112800000|2020-12-16 10:00:00|29125.3|29105.3|29147.7|29127.7|29149.6|29129.6|29110.1|29090.1|6755
1608116400000|2020-12-16 11:00:00|29147.8|29127.8|29153.2|29133.2|29176.1|29156.1|29123.5|29103.5|6784
1608120000000|2020-12-16 12:00:00|29153.5|29133.5|29151.3|29131.3|29170.5|29150.5|29144.1|29124.1|6734
1608123600000|2020-12-16 13:00:00|29151.6|29131.6|29173.4|29153.4|29196.5|29176.5|29146.3|29126.3|8117
1608127200000|2020-12-16 14:00:00|29172.7|29152.7|29140.5|29120.5|29173.8|29153.8|29112.9|29092.9|8655
1608130800000|2020-12-16 15:00:00|29139.9|29119.9|29180.5|29160.5|29200.3|29180.3|29139.9|29119.9|8612
1608134400000|2020-12-16 16:00:00|29182.2|29162.2|29209.4|29189.4|29260.7|29207.1|29166.5|29146.5|7666
1608138000000|2020-12-16 17:00:00|29204.2|29184.2|29234.9|29214.9|29252.3|29232.3|29204.2|29170|5824
1608141600000|2020-12-16 18:00:00|29234.8|29214.8|29226.4|29150.2|29249.9|29218.5|29202.8|29134.2|4773
1608145200000|2020-12-16 19:00:00|29247.6|29136.3|29244|29170|29349.3|29293|29209.1|29124.3|9673
1608148800000|2020-12-16 20:00:00|29243.2|29170.7|29204.2|29118.8|29247.5|29170.7|29111.7|29061.7|9267
1608152400000|2020-12-16 21:00:00|29198.5|29118.7|29152.3|29059.8|29204.6|29133.3|29116.4|29034.8|5885
1608156000000|2020-12-16 22:00:00|29151.3|29060.2|29159.8|29067|29191.3|29098|29107.6|28990.6|2669
1608159600000|2020-12-16 23:00:00|29148.5|29065.3|29154|29078.3|29168|29109.4|29137.5|29053.6|3320
1608163200000|2020-12-17 00:00:00|29141|29091|29142.5|29088.7|29167|29105.5|29134.3|29068.8|4893
1608166800000|2020-12-17 01:00:00|29142.6|29088.8|29119.3|29067.5|29154.9|29101.2|29102|29044.3|8355
1608170400000|2020-12-17 02:00:00|29119.8|29069.3|29095|29042|29124.8|29074.8|29092.5|29033.8|4506
1608174000000|2020-12-17 03:00:00|29094.9|29044.9|29093.8|29043.8|29113|29060.6|29085.2|29033.7|3724
1608177600000|2020-12-17 04:00:00|29093.9|29043.9|29055.9|29005.9|29099.7|29049.7|29029.2|28979.2|5065
1608181200000|2020-12-17 05:00:00|29058.1|29008.1|29056.2|29006.2|29062.6|29012.6|29043.3|28993.3|4195
1608184800000|2020-12-17 06:00:00|29055.2|29005.2|29035.5|28985.5|29060.8|29010.8|29030.4|28980.4|4404
1608188400000|2020-12-17 07:00:00|29038|28988|28949.5|28929.5|29043.4|28993.4|28947|28915.1|7575
1608192000000|2020-12-17 08:00:00|28949.3|28929.3|29060|29040|29062.3|29040|28942.3|28922.3|8878
1608195600000|2020-12-17 09:00:00|29059|29039|29070.8|29050.8|29087.2|29067.2|29047.4|29015.8|7677
1608199200000|2020-12-17 10:00:00|29070|29050|29097.4|29077.4|29147.6|29111|29066.5|29036.1|7530
1608202800000|2020-12-17 11:00:00|29097.5|29077.5|29061|29041|29099.4|29078.1|29053|29020|7546
1608206400000|2020-12-17 12:00:00|29061.4|29041.4|29024.9|28974.9|29101.1|29081.1|29004.3|28966.9|7422
1608210000000|2020-12-17 13:00:00|29025.1|28975.1|29021|29001|29047.9|29020.5|28986.9|28960.2|8501
1608213600000|2020-12-17 14:00:00|29021.6|29001.6|29009.8|28989.8|29034|29014|28994.6|28974.6|7765
1608217200000|2020-12-17 15:00:00|29009.7|28989.7|29006.5|28986.5|29030.9|29010.9|28986.3|28966.3|8382
1608220800000|2020-12-17 16:00:00|29005.8|28985.8|28989.3|28969.3|29039.9|29010.8|28983.7|28956|8362
1608224400000|2020-12-17 17:00:00|28987.8|28967.8|28988.7|28968.7|29008.2|28974.5|28967.6|28929.5|5916
1608228000000|2020-12-17 18:00:00|28987.6|28967.6|28971.8|28951.8|28990.1|28967.7|28962.9|28930.3|5327
1608231600000|2020-12-17 19:00:00|28971.6|28951.6|29002.3|28952.3|29004.3|28960.7|28960.5|28935.2|5041
1608235200000|2020-12-17 20:00:00|29002.1|28952.1|29006.9|28956.9|29015.5|28972.9|28972.5|28936.2|5392
1608238800000|2020-12-17 21:00:00|29003.9|28953.9|28993.5|28935.8|29009.1|28963.5|28974.7|28909.7|4179
1608242400000|2020-12-17 22:00:00|29006.6|28940.4|29005.2|28934.8|29032.5|28952.8|28977.5|28911.7|2893
1608246000000|2020-12-17 23:00:00|29006.6|28934.4|29009.7|28955.9|29026.8|28962.4|28995.7|28930.8|4154
1608249600000|2020-12-18 00:00:00|29010.7|28954.5|29028.2|28970.5|29047.2|28985.7|29001.9|28945|5374
1608253200000|2020-12-18 01:00:00|29028.3|28973.4|29024.6|28969|29048.5|28982.6|29013|28955.6|5088
1608256800000|2020-12-18 02:00:00|29023.5|28970.1|29047.4|28997.4|29063.3|29004|29016.7|28961.4|4560
1608260400000|2020-12-18 03:00:00|29048.6|28997.2|29046|28993.9|29060.4|28998.5|29036|28981.4|3906
1608264000000|2020-12-18 04:00:00|29050.9|28993.7|29060.1|29010.1|29079.3|29019.3|29044|28990.4|3935
1608267600000|2020-12-18 05:00:00|29061|29010.5|29057.1|29007.1|29078.3|29018.5|29053.2|29001|4336
1608271200000|2020-12-18 06:00:00|29057.3|29007.3|29061.9|28965.6|29064.9|29014.9|29026.5|28965.6|4999
1608274800000|2020-12-18 07:00:00|29052.8|28971.6|29038|28988|29055.1|29020.6|28999.6|28954.1|6902
1608278400000|2020-12-18 08:00:00|29039.3|28989.3|29083|29033|29101.3|29080.9|29021.8|28982.4|8554
1608282000000|2020-12-18 09:00:00|29084.2|29034.2|29201|29181|29214.2|29194.2|29057.5|29016.5|7848
1608285600000|2020-12-18 10:00:00|29201.1|29181.1|29131|29111|29202|29182|29113.5|29093.5|7536
1608289200000|2020-12-18 11:00:00|29131.7|29111.7|29122.6|29102.6|29143.4|29123.4|29098.5|29078.5|7167
1608292800000|2020-12-18 12:00:00|29122.9|29102.9|29148.2|29128.2|29153.1|29133.1|29081.7|29061.7|8272
1608296400000|2020-12-18 13:00:00|29147.7|29127.7|29213.7|29193.7|29228.9|29208.9|29119.6|29085.2|9272
1608300000000|2020-12-18 14:00:00|29213.5|29193.5|29228.5|29208.5|29252.4|29232.4|29176.4|29156.4|8946
1608303600000|2020-12-18 15:00:00|29227.8|29207.8|29240.3|29220.3|29253.8|29233.8|29191.6|29171.6|8870
1608307200000|2020-12-18 16:00:00|29239.9|29219.9|29258|29238|29295|29275|29237.2|29217.2|7548
1608310800000|2020-12-18 17:00:00|29258.5|29238.5|29259.4|29239.4|29282.1|29262.1|29232.6|29212.6|5131
1608314400000|2020-12-18 18:00:00|29259.3|29239.3|29232.8|29212.8|29262.5|29242.5|29231.4|29211.4|4133
1608318000000|2020-12-18 19:00:00|29232.7|29212.7|29226.3|29206.3|29247.8|29224.4|29214.6|29167.7|4577
1608321600000|2020-12-18 20:00:00|29226.6|29206.6|29232.4|29182.4|29254.3|29219.8|29202.2|29167.2|6007
1608325200000|2020-12-18 21:00:00|29231.6|29181.6|29232.3|29115.3|29245.5|29195.5|29188.7|29099.4|4572
1608498000000|2020-12-20 21:00:00|29373.8|29231.8|29331.6|29189.6|29373.8|29237.8|29275.5|29152.3|781
1608501600000|2020-12-20 22:00:00|29347.5|29205.5|29320.4|29203.4|29347.5|29236|29260|29152.6|2162
1608505200000|2020-12-20 23:00:00|29313.9|29196.9|29332.8|29266.7|29346|29271.3|29268.6|29188.8|5404
1608508800000|2020-12-21 00:00:00|29332.4|29266.3|29305.7|29252.2|29354.2|29286.9|29297.9|29244.6|5881
1608512400000|2020-12-21 01:00:00|29306.2|29250.3|29335.4|29275.9|29350.3|29297|29279.5|29225|6837
1608516000000|2020-12-21 02:00:00|29336.3|29276.9|29379.5|29319.8|29405.8|29344.5|29317.3|29263.1|6702
1608519600000|2020-12-21 03:00:00|29381.3|29320.2|29388.7|29337.8|29408.3|29348.9|29364|29309.6|4859
1608523200000|2020-12-21 04:00:00|29390.6|29340.6|29382.7|29314.9|29412.1|29340.6|29369.1|29305.2|4222
1608526800000|2020-12-21 05:00:00|29382.6|29315|29379.5|29317.6|29414.8|29348.2|29369.6|29311.9|5386
1608530400000|2020-12-21 06:00:00|29379.6|29317.7|29370.3|29298.3|29410.4|29354.9|29353.2|29296.3|5438
1608534000000|2020-12-21 07:00:00|29366.2|29297.5|29632|29612|29711.9|29624.9|29351.5|29297.5|8693
1608537600000|2020-12-21 08:00:00|29631.8|29611.8|29542.7|29522.7|29640.5|29620.5|29512.5|29492.5|9934
1608541200000|2020-12-21 09:00:00|29542.2|29522.2|29666.5|29646.5|29684.7|29664.7|29539.4|29519.4|8726
1608544800000|2020-12-21 10:00:00|29665.9|29645.9|29734.3|29714.3|29817|29797|29662.2|29642.2|10725
1608548400000|2020-12-21 11:00:00|29734.2|29714.2|29661|29641|29734.2|29714.2|29603.2|29583.2|9487
1608552000000|2020-12-21 12:00:00|29660.8|29640.8|29677|29657|29683.5|29663.5|29616.3|29596.3|9552
1608555600000|2020-12-21 13:00:00|29674.9|29654.9|29649.8|29599.5|29681.8|29661.8|29547.8|29527.8|10308
1608559200000|2020-12-21 14:00:00|29649.4|29599|29558.2|29538.2|29656.9|29613.1|29515.6|29482.5|8836
1608562800000|2020-12-21 15:00:00|29558.4|29538.4|29556|29536|29574.1|29549|29528.3|29499.6|9246
1608566400000|2020-12-21 16:00:00|29555.2|29535.2|29498.4|29448.4|29560.1|29537.9|29472|29438.2|8036
1608570000000|2020-12-21 17:00:00|29498.3|29448.3|29486|29436|29524.1|29483.8|29466.9|29431.1|7270
1608573600000|2020-12-21 18:00:00|29487.4|29437.4|29451|29431|29508.5|29469.1|29438.2|29408.4|5970
1608577200000|2020-12-21 19:00:00|29451.9|29431.9|29439.7|29419.7|29481.1|29442.1|29435.4|29403.7|6790
1608580800000|2020-12-21 20:00:00|29438.9|29418.9|29499.7|29449.7|29503.9|29459.1|29428.2|29391.5|6001
1608584400000|2020-12-21 21:00:00|29498.9|29448.9|29477.8|29406.7|29514.6|29472.9|29471.3|29397.4|4136
1608588000000|2020-12-21 22:00:00|29476.1|29396.1|29494.2|29407.9|29527.4|29423.4|29466.5|29373.5|2628
1608591600000|2020-12-21 23:00:00|29490|29406.9|29502.4|29425.7|29503.6|29435.3|29450.6|29388.9|4576
1608595200000|2020-12-22 00:00:00|29499.2|29429.7|29510.4|29460.4|29520.2|29466.8|29469.7|29404.2|5369
1608598800000|2020-12-22 01:00:00|29510.2|29460.2|29511.1|29461.1|29522.8|29472.8|29492.3|29442.3|5147
1608602400000|2020-12-22 02:00:00|29511|29461|29507.9|29433.1|29520.3|29469.8|29487.7|29421|4593
1608606000000|2020-12-22 03:00:00|29499.5|29437.7|29519.9|29441.5|29527.8|29462.2|29495.5|29430.3|4350
1608609600000|2020-12-22 04:00:00|29515.7|29446.5|29523.6|29471.5|29540.4|29482.9|29505.1|29435.3|4521
1608613200000|2020-12-22 05:00:00|29522.3|29472.3|29541|29491|29547.8|29497.8|29521.7|29468.9|4653
1608616800000|2020-12-22 06:00:00|29540.8|29490.8|29547|29476|29556.4|29497.4|29508.1|29451.5|5469
1608620400000|2020-12-22 07:00:00|29547.7|29476.8|29535.6|29515.6|29551.8|29519.2|29509.1|29476.8|6902
1608624000000|2020-12-22 08:00:00|29535.9|29515.9|29558.9|29538.9|29659.5|29609.5|29535.9|29515.9|7543
1608627600000|2020-12-22 09:00:00|29558.8|29538.8|29627.9|29607.9|29629.9|29609.9|29547.1|29527.1|8033
1608631200000|2020-12-22 10:00:00|29627.4|29607.4|29568.8|29548.8|29636.6|29616.6|29561.2|29541.2|7768
1608634800000|2020-12-22 11:00:00|29569.5|29549.5|29517.4|29497.4|29596|29574.3|29516.3|29496.3|7141
1608638400000|2020-12-22 12:00:00|29516.5|29496.5|29602.2|29582.2|29620.6|29591.9|29488.2|29452.3|8464
1608642000000|2020-12-22 13:00:00|29602.5|29582.5|29611.2|29591.2|29633|29601.6|29569.6|29549.6|7888
1608645600000|2020-12-22 14:00:00|29611.3|29591.3|29694.5|29644.5|29700.3|29656.4|29588.7|29568.7|8530
1608649200000|2020-12-22 15:00:00|29694.8|29644.8|29774|29754|29813.9|29778.4|29664|29631.3|9326
1608652800000|2020-12-22 16:00:00|29775.2|29755.2|29766.6|29716.6|29806|29786|29730.5|29683|9127
1608656400000|2020-12-22 17:00:00|29764|29714|29765.9|29715.9|29780.4|29736.5|29743|29698.1|6645
1608660000000|2020-12-22 18:00:00|29765.7|29715.7|29794.7|29744.7|29811|29776.9|29755.4|29715.7|5620
1608663600000|2020-12-22 19:00:00|29795.2|29745.2|29780.9|29760.9|29814.4|29778.7|29776.9|29741.1|4907
1608667200000|2020-12-22 20:00:00|29781|29761|29819.5|29769.5|29825.3|29791.3|29780.3|29751.4|5263
1608670800000|2020-12-22 21:00:00|29820.6|29770.6|29805.9|29744.3|29830.5|29780.9|29782.8|29733.2|5742
1608674400000|2020-12-22 22:00:00|29813.8|29744.5|29818|29753|29915.7|29798.7|29795.5|29721.1|2617
1608678000000|2020-12-22 23:00:00|29821.7|29751.2|29751.9|29700.1|29826|29760.3|29748.3|29697|4722
1608681600000|2020-12-23 00:00:00|29753.9|29702.6|29814.3|29764.3|29816.4|29765.9|29748.2|29694.4|6347
1608685200000|2020-12-23 01:00:00|29814.1|29764.1|29779.2|29726.5|29841.7|29781.1|29768.4|29715.8|6802
1608688800000|2020-12-23 02:00:00|29777.4|29726.8|29786.9|29733.5|29808.2|29755.6|29769.5|29719.5|5860
1608692400000|2020-12-23 03:00:00|29780|29730|29745.4|29695.4|29786.5|29734.7|29741.2|29691.2|6304
1608696000000|2020-12-23 04:00:00|29744.6|29694.6|29748|29697.7|29759.6|29706.4|29724.1|29674.1|5254
1608699600000|2020-12-23 05:00:00|29746.7|29698|29750.5|29695.4|29766.2|29709.4|29744|29692.8|4440
1608703200000|2020-12-23 06:00:00|29751.4|29697.7|29736.9|29686.9|29775.9|29728|29724.3|29665.6|5108
1608706800000|2020-12-23 07:00:00|29733.2|29683.2|29692.5|29672.5|29744.8|29711.2|29676.7|29643.4|6990
1608710400000|2020-12-23 08:00:00|29691.1|29671.1|29737.2|29717.2|29769.7|29749.7|29690.2|29670.2|8171
1608714000000|2020-12-23 09:00:00|29734.9|29714.9|29727.8|29707.8|29744.4|29724.4|29694.5|29674.5|7245
1608717600000|2020-12-23 10:00:00|29728.2|29708.2|29744.2|29724.2|29749.2|29729.2|29706.5|29686.5|7367
1608721200000|2020-12-23 11:00:00|29743.9|29723.9|29770.2|29750.2|29777.9|29757.9|29700.2|29680.2|7141
1608724800000|2020-12-23 12:00:00|29769.4|29749.4|29804.7|29784.7|29813.1|29793.1|29755.2|29735.2|6495
1608728400000|2020-12-23 13:00:00|29805|29785|29812.6|29792.6|29836.4|29814.3|29776.9|29756.9|9131
1608732000000|2020-12-23 14:00:00|29812.4|29792.4|29716|29696|29821.6|29801.6|29672.1|29652.1|10323
1608735600000|2020-12-23 15:00:00|29715.5|29695.5|29735.6|29715.6|29755.4|29735.4|29659.8|29639.8|9355
1608739200000|2020-12-23 16:00:00|29735.7|29715.7|29704.5|29684.5|29735.7|29715.7|29686.7|29666.7|7277
1608742800000|2020-12-23 17:00:00|29703.7|29683.7|29730.1|29710.1|29749.7|29729.7|29693.6|29673.6|6363
1608746400000|2020-12-23 18:00:00|29730.8|29710.8|29734.4|29714.4|29744.6|29724|29719.7|29694.6|5465
1608750000000|2020-12-23 19:00:00|29745.2|29725.2|29740.5|29720.5|29767.5|29747.5|29725.7|29705.7|4933
1608753600000|2020-12-23 20:00:00|29739.7|29719.7|29705.2|29685.2|29768|29740.2|29703.3|29667.6|5348
1608757200000|2020-12-23 21:00:00|29704.9|29684.9|29755.8|29673.4|29778.6|29724.2|29704.9|29664.8|4658
1608760800000|2020-12-23 22:00:00|29769.7|29668.4|29715.4|29695.4|29813.7|29700.2|29715.4|29646.5|2589
1608764400000|2020-12-23 23:00:00|29745.9|29674.5|29726.3|29676.3|29757.9|29718.9|29707.7|29670|3498
1608768000000|2020-12-24 00:00:00|29725.9|29675.9|29689.3|29669.3|29739.7|29694.5|29683.1|29644.7|5436
1608771600000|2020-12-24 01:00:00|29688.4|29668.4|29665.6|29645.6|29708.3|29671.1|29657.3|29626.1|5994
1608775200000|2020-12-24 02:00:00|29669.2|29649.2|29665.5|29645.5|29695.1|29657.4|29650.8|29618.3|4809
1608778800000|2020-12-24 03:00:00|29665.4|29645.4|29672.5|29652.5|29709|29665.7|29651|29622|4671
1608782400000|2020-12-24 04:00:00|29674.2|29654.2|29681.4|29661.4|29715|29672.6|29665.4|29631.2|3946
1608786000000|2020-12-24 05:00:00|29681.7|29661.7|29677.9|29657.9|29710.1|29672.1|29667.5|29643.9|3640
1608789600000|2020-12-24 06:00:00|29677.7|29657.7|29665.8|29645.8|29689.2|29669.2|29653.3|29633.3|4612
1608793200000|2020-12-24 07:00:00|29671.3|29651.3|29701|29681|29702.2|29682.2|29670.1|29650.1|5425
1608796800000|2020-12-24 08:00:00|29701.4|29681.4|29720.8|29700.8|29744.9|29724.9|29690.8|29670.8|5425
1608800400000|2020-12-24 09:00:00|29720.5|29700.5|29728.1|29708.1|29746.7|29726.7|29713|29676.7|5467
1608804000000|2020-12-24 10:00:00|29729|29709|29668.5|29648.5|29735.2|29714.8|29665.1|29645.1|5393
1608807600000|2020-12-24 11:00:00|29668.4|29648.4|29658.4|29638.4|29678.4|29658.4|29635.4|29612|4749
1608811200000|2020-12-24 12:00:00|29658.1|29638.1|29678.1|29658.1|29680.6|29660.6|29650.6|29630.6|4804
1608814800000|2020-12-24 13:00:00|29678|29658|29684.9|29664.9|29687.6|29667.6|29662.4|29642.4|4556
1608818400000|2020-12-24 14:00:00|29685.2|29665.2|29746.3|29726.3|29792.8|29755.1|29685.2|29632.7|6582
1608822000000|2020-12-24 15:00:00|29746.1|29726.1|29815|29795|29831.5|29801.5|29743.2|29723.2|6866
1608825600000|2020-12-24 16:00:00|29815.9|29795.9|29816.7|29796.7|29824|29804|29784.4|29764.4|5480
1608829200000|2020-12-24 17:00:00|29818.2|29798.2|29814.8|29794.8|29828|29808|29796.5|29776.5|4177
1608832800000|2020-12-24 18:00:00|29814.7|29794.7|29817.8|29797.8|29828.3|29808.3|29803.4|29783.4|4617
1608836400000|2020-12-24 19:00:00|29817.2|29797.2|29810.4|29693.4|29844.2|29807.3|29789.4|29672.4|3602
1608840000000|2020-12-24 20:00:00|29809.5|29692.5|29829|29712|29844.1|29727.1|29778.1|29661.1|3846
1608843600000|2020-12-24 21:00:00|29825.9|29708.9|29832.3|29715.3|29854.5|29737.5|29777.5|29660.5|2872
1609102800000|2020-12-27 21:00:00|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|1
1609106400000|2020-12-27 22:00:00|29800.5|29658.5|29772.2|29650.2|29800.5|29671|29768|29636.6|342
1609110000000|2020-12-27 23:00:00|29770.4|29648.4|29756.7|29639.7|29794|29672|29729.6|29612.6|4075
1609113600000|2020-12-28 00:00:00|29756.1|29639.1|29802.1|29729.3|29849.4|29759.5|29732.7|29615.7|6352
1609117200000|2020-12-28 01:00:00|29801.4|29730.2|29761.5|29709.5|29813.2|29749.7|29744.8|29698|6329
1609120800000|2020-12-28 02:00:00|29761.2|29709.4|29751.9|29701.9|29791.9|29713.9|29724.5|29680.8|4968
1609124400000|2020-12-28 03:00:00|29751.1|29701.1|29758.1|29688.9|29774.9|29708.5|29721.2|29676.1|4282
1609128000000|2020-12-28 04:00:00|29756.1|29687.8|29752.7|29694|29783.3|29713.2|29732.1|29684.1|3764
1609131600000|2020-12-28 05:00:00|29751.1|29694.6|29718.4|29665.5|29783.3|29708.9|29716.1|29662.1|4105
1609135200000|2020-12-28 06:00:00|29718.3|29666.5|29712|29658.9|29744.2|29692.3|29689.3|29652.1|4954
1609138800000|2020-12-28 07:00:00|29714|29664|29633.5|29613.5|29715.8|29695.1|29619.4|29599.4|5639
1609142400000|2020-12-28 08:00:00|29634.6|29614.6|29663.4|29643.4|29715.2|29677|29624.8|29604.8|6177
1609146000000|2020-12-28 09:00:00|29663.3|29643.3|29690.9|29670.9|29720.9|29700.9|29659.8|29639.8|6850
1609149600000|2020-12-28 10:00:00|29690.6|29670.6|29781.1|29761.1|29816.1|29796.1|29680.2|29660.2|7766
1609153200000|2020-12-28 11:00:00|29781.2|29761.2|29872.1|29852.1|29883.6|29863.6|29775.7|29755.7|6925
1609156800000|2020-12-28 12:00:00|29871.6|29851.6|29873.2|29853.2|29933.1|29913.1|29851.9|29831.9|7046
1609160400000|2020-12-28 13:00:00|29873.6|29853.6|29773.3|29753.3|29879.8|29859.8|29736.8|29716.8|7713
1609164000000|2020-12-28 14:00:00|29772.8|29752.8|29755.1|29735.1|29788.3|29768.3|29724|29704|7598
1609167600000|2020-12-28 15:00:00|29754.5|29734.5|29812.2|29792.2|29836|29816|29748.3|29728.3|7152
1609171200000|2020-12-28 16:00:00|29811.3|29791.3|29841.3|29821.3|29860.2|29838.3|29778.8|29758.8|6614
1609174800000|2020-12-28 17:00:00|29840.7|29820.7|29852.1|29832.1|29856|29836|29827.6|29807.6|5623
1609178400000|2020-12-28 18:00:00|29844.8|29824.8|29843.7|29823.7|29862.3|29842.3|29830.1|29810.1|4720
1609182000000|2020-12-28 19:00:00|29843.5|29823.5|29841.8|29821.8|29861.6|29841.6|29834.5|29814.5|4266
1609185600000|2020-12-28 20:00:00|29841.6|29821.6|29814.5|29794.5|29844.8|29824.8|29813.1|29793.1|4629
1609189200000|2020-12-28 21:00:00|29815.2|29795.2|29826|29746.2|29843.3|29815|29799.2|29728.8|4504
1609192800000|2020-12-28 22:00:00|29824.6|29747.2|29852.4|29745.1|29852.4|29782.7|29802.7|29724.8|3148
1609196400000|2020-12-28 23:00:00|29846.9|29751.1|29811.4|29745|29846.9|29788.1|29787.4|29729.3|4160
1609200000000|2020-12-29 00:00:00|29811.8|29742.8|29782.8|29724|29814.3|29746.4|29751.4|29693.4|6168
1609203600000|2020-12-29 01:00:00|29781.5|29724.3|29779.5|29719.3|29783|29736.4|29753.4|29703|4764
1609207200000|2020-12-29 02:00:00|29779.2|29719.4|29758.3|29694.6|29786.1|29729.2|29736.9|29686.4|4868
1609210800000|2020-12-29 03:00:00|29758.9|29698.8|29740.9|29681.5|29769.8|29712.1|29733.3|29674.8|4744
1609214400000|2020-12-29 04:00:00|29739.4|29682.9|29744.5|29687.3|29752.1|29712|29728.5|29672.4|4307
1609218000000|2020-12-29 05:00:00|29744.6|29686.9|29755|29696.8|29759.1|29704|29736|29677.5|4016
1609221600000|2020-12-29 06:00:00|29755.4|29698.3|29707.1|29649.8|29755.7|29719|29687.8|29649.8|4197
1609225200000|2020-12-29 07:00:00|29705|29655|29689.5|29669.5|29708|29684.9|29660.7|29640.7|5128
1609228800000|2020-12-29 08:00:00|29723.1|29673.1|29686.7|29666.7|29788.8|29699.6|29645.8|29625.8|8603
1609232400000|2020-12-29 09:00:00|29687.3|29667.3|29704.2|29684.2|29729|29709|29681.5|29661.5|7446
1609236000000|2020-12-29 10:00:00|29704|29684|29757.1|29737.1|29772|29752|29688.5|29668.5|7008
1609239600000|2020-12-29 11:00:00|29756.6|29736.6|29729.3|29709.3|29801.6|29781.6|29729.3|29709.3|6624
1609243200000|2020-12-29 12:00:00|29731.2|29711.2|29738.9|29718.9|29789.8|29769.8|29718|29698|7130
1609246800000|2020-12-29 13:00:00|29739.4|29719.4|29755.9|29735.9|29775.2|29755.2|29736.3|29716.3|8121
1609250400000|2020-12-29 14:00:00|29755.6|29735.6|29763.3|29743.3|29781.1|29761.1|29720.4|29700.4|8653
1609254000000|2020-12-29 15:00:00|29763.8|29743.8|29800.3|29780.3|29817.6|29797.6|29749.9|29729.9|8961
1609257600000|2020-12-29 16:00:00|29800.6|29780.6|29776.9|29756.9|29808.8|29788.8|29758.9|29738.9|6928
1609261200000|2020-12-29 17:00:00|29776.5|29756.5|29810|29790|29822.4|29802.4|29768.1|29748.1|5633
1609264800000|2020-12-29 18:00:00|29810.3|29790.3|29794.4|29774.4|29821.7|29801.7|29792.2|29772.2|5127
1609268400000|2020-12-29 19:00:00|29795.2|29775.2|29793|29773|29812.8|29792.8|29761.4|29741.4|5445
1609272000000|2020-12-29 20:00:00|29792.5|29772.5|29793.3|29773.3|29809.6|29789.6|29778.9|29758.9|4715
1609275600000|2020-12-29 21:00:00|29791.6|29771.6|29813.9|29742.4|29829.7|29780.1|29770.9|29721|3702
1609279200000|2020-12-29 22:00:00|29819.9|29740.2|29810.5|29714.9|29849.1|29757.4|29794.3|29689.1|2277
1609282800000|2020-12-29 23:00:00|29807.6|29722.6|29795.7|29745.7|29807.6|29764.6|29768.3|29714.9|4378
1609286400000|2020-12-30 00:00:00|29795.8|29745.8|29752.9|29702.9|29802|29764.5|29733.5|29668.8|6167
1609290000000|2020-12-30 01:00:00|29752.5|29702.5|29700.6|29650.6|29762|29725.6|29677.1|29629.5|7447
1609293600000|2020-12-30 02:00:00|29701|29651|29710|29660|29719.1|29679|29688.6|29640.4|5528
1609297200000|2020-12-30 03:00:00|29709.9|29659.9|29719.2|29669.2|29723.8|29687.5|29696.3|29652|4619
1609300800000|2020-12-30 04:00:00|29719.1|29669.1|29714.1|29664.1|29723.9|29684.6|29687.9|29647.9|3550
1609304400000|2020-12-30 05:00:00|29710.4|29660.4|29715.1|29665.1|29719.4|29682.5|29680.5|29647.2|4284
1609308000000|2020-12-30 06:00:00|29700|29680|29726|29673.5|29735.6|29701.4|29694|29632|4457
1609311600000|2020-12-30 07:00:00|29712.6|29692.6|29731.4|29711.4|29756.6|29732.7|29641.2|29592.9|6890
1609315200000|2020-12-30 08:00:00|29728.7|29708.7|29766.5|29746.5|29781.9|29761.9|29719.1|29684.4|7545
1609318800000|2020-12-30 09:00:00|29768.9|29748.9|29730.6|29710.6|29790.9|29770.9|29726.9|29706.9|7898
1609322400000|2020-12-30 10:00:00|29730.9|29710.9|29702.2|29682.2|29752.3|29732.3|29687.8|29667.8|6549
1609326000000|2020-12-30 11:00:00|29702.5|29682.5|29735.7|29715.7|29744.9|29724.9|29694.9|29674.9|5819
1609329600000|2020-12-30 12:00:00|29735|29715|29697.8|29677.8|29739.5|29719.5|29686.9|29666.9|6524
1609333200000|2020-12-30 13:00:00|29696.8|29676.8|29704.6|29684.6|29734|29714|29696.8|29676.8|7396
1609336800000|2020-12-30 14:00:00|29704.3|29684.3|29685.1|29665.1|29767.7|29747.7|29660.4|29640.4|8941
1609340400000|2020-12-30 15:00:00|29684.1|29664.1|29695|29675|29736.8|29716.8|29668.1|29648.1|9060
1609344000000|2020-12-30 16:00:00|29694.6|29674.6|29731.8|29711.8|29737.9|29717.9|29687.6|29667.6|7394
1609347600000|2020-12-30 17:00:00|29731.4|29711.4|29716.3|29696.3|29748.3|29728.3|29709.3|29689.3|5865
1609351200000|2020-12-30 18:00:00|29715.4|29695.4|29700.2|29680.2|29727.3|29707.3|29694.5|29674.5|4883
1609354800000|2020-12-30 19:00:00|29699.5|29679.5|29718|29698|29729.5|29709.5|29694.5|29674.5|4924
1609358400000|2020-12-30 20:00:00|29719|29699|29709.5|29689.5|29719.4|29699.4|29695|29675|4706
1609362000000|2020-12-30 21:00:00|29711.2|29691.2|29721.6|29655.5|29723.2|29695|29682.7|29631.7|3510
1609365600000|2020-12-30 22:00:00|29732.7|29615.7|29694.9|29577.9|29732.7|29615.7|29647.7|29530.7|1359
1609369200000|2020-12-30 23:00:00|29672.1|29555.1|29695.5|29578.5|29709.7|29605.3|29666.7|29555.1|4460
1609372800000|2020-12-31 00:00:00|29696.6|29579.6|29679.1|29659.1|29747.4|29685.6|29669.6|29573|5163
1609376400000|2020-12-31 01:00:00|29696.2|29643.2|29677.2|29657.2|29713.3|29675.8|29666.6|29635.6|4116
1609380000000|2020-12-31 02:00:00|29677.1|29657.1|29716.4|29696.4|29760.4|29707.5|29666.9|29631|4313
1609383600000|2020-12-31 03:00:00|29716.8|29696.8|29714.2|29694.2|29761.1|29709.2|29703.6|29669|4238
1609387200000|2020-12-31 04:00:00|29713.7|29693.7|29724.8|29704.8|29759.3|29711.5|29712.8|29675|2975
1609390800000|2020-12-31 05:00:00|29725.1|29705.1|29720|29700|29741.9|29710.1|29699.7|29664|3384
1609394400000|2020-12-31 06:00:00|29720.5|29700.5|29718.1|29698.1|29730.3|29710.3|29710.2|29690.2|3979
1609398000000|2020-12-31 07:00:00|29714.1|29694.1|29692.7|29672.7|29720.3|29700.3|29681.4|29661.4|5445
1609401600000|2020-12-31 08:00:00|29694|29674|29679.8|29659.8|29715.8|29695.8|29672.2|29652.2|6609
1609405200000|2020-12-31 09:00:00|29680.3|29660.3|29748.8|29728.8|29754.6|29734.6|29676.7|29656.7|7130
1609408800000|2020-12-31 10:00:00|29748.4|29728.4|29702.9|29682.9|29750.3|29730.3|29671.7|29623.1|6713
1609412400000|2020-12-31 11:00:00|29703.2|29683.2|29692|29672|29728.9|29708.9|29667.5|29647.5|5817
1609416000000|2020-12-31 12:00:00|29691.8|29671.8|29680.5|29602.5|29731|29711|29673.1|29595.4|6070
1609419600000|2020-12-31 13:00:00|29681.5|29609.1|29615.2|29595.2|29711|29677|29599.1|29574.7|7431
1609423200000|2020-12-31 14:00:00|29612.5|29592.5|29650.1|29630.1|29669.1|29649.1|29579.8|29559.8|7532
1609426800000|2020-12-31 15:00:00|29648|29628|29632.9|29612.9|29756.7|29720.8|29627.5|29607.5|9014
1609430400000|2020-12-31 16:00:00|29632.3|29612.3|29692.2|29639.9|29765.2|29705.4|29597.2|29577.2|8148
1609434000000|2020-12-31 17:00:00|29695.8|29636|29700.6|29647|29718.1|29684.7|29661.7|29625.9|6465
1609437600000|2020-12-31 18:00:00|29701.6|29650.4|29720.4|29670.2|29730.5|29695.1|29682.3|29636.9|5003
1609441200000|2020-12-31 19:00:00|29717.9|29667.9|29703.3|29683.3|29737.9|29687.1|29689.7|29644.8|4988
1609444800000|2020-12-31 20:00:00|29703.1|29683.1|29725.6|29641.3|29742.5|29689.5|29674.9|29626.8|4816
1609448400000|2020-12-31 21:00:00|29734.7|29635.8|29709|29659|29772.3|29676.5|29680.2|29624.5|3101
1609707600000|2021-01-03 21:00:00|29773|29631|29766.3|29624.3|29773|29631|29759.9|29617.9|21
1609711200000|2021-01-03 22:00:00|29748|29606|29768.6|29651.6|29788.2|29656.2|29747|29605|1512
1609714800000|2021-01-03 23:00:00|29767.6|29650.6|29731.8|29614.8|29768.3|29651.3|29715.5|29598.5|3399
1609718400000|2021-01-04 00:00:00|29730.2|29613.2|29655.4|29586.8|29746.3|29629.3|29631.7|29555.3|5466
1609722000000|2021-01-04 01:00:00|29651.3|29585.8|29608.1|29558.1|29660.2|29601.1|29592.9|29541.2|6788
1609725600000|2021-01-04 02:00:00|29607.5|29557.5|29650.8|29560.6|29717.2|29600.2|29581|29534.1|6174
1609729200000|2021-01-04 03:00:00|29656.4|29552.2|29602.5|29552.5|29666.1|29580.9|29582.4|29531|5283
1609732800000|2021-01-04 04:00:00|29601.8|29551.8|29612.1|29562.1|29635.8|29587.1|29583.9|29540.5|4492
1609736400000|2021-01-04 05:00:00|29612.8|29562.8|29599|29549|29643.1|29594.2|29580.1|29538.9|5072
1609740000000|2021-01-04 06:00:00|29599.3|29546.9|29591.1|29535.3|29630.8|29594.5|29564.9|29533.5|5859
1609743600000|2021-01-04 07:00:00|29589.9|29535.4|29510.8|29490.8|29589.9|29555.5|29482.4|29462.4|7359
1609747200000|2021-01-04 08:00:00|29510.5|29490.5|29413.9|29393.9|29531.2|29511.2|29399.9|29379.9|8953
1609750800000|2021-01-04 09:00:00|29414.8|29394.8|29363|29343|29419.1|29399.1|29338.5|29318.5|7842
1609754400000|2021-01-04 10:00:00|29363.3|29343.3|29366.8|29346.8|29379.8|29359.8|29347.5|29327.5|6975
1609758000000|2021-01-04 11:00:00|29368.4|29348.4|29393.7|29373.7|29400.3|29380.3|29352.3|29332.3|7095
1609761600000|2021-01-04 12:00:00|29394.1|29374.1|29371.4|29351.4|29408.1|29388.1|29362.8|29342.8|7159
1609765200000|2021-01-04 13:00:00|29371|29351|29397.3|29377.3|29414.7|29394.7|29366.3|29346.3|8572
1609768800000|2021-01-04 14:00:00|29394.7|29374.7|29425.3|29405.3|29430|29410|29355.9|29335.9|9468
1609772400000|2021-01-04 15:00:00|29424.2|29404.2|29458.1|29438.1|29503.1|29483.1|29406.8|29386.8|9960
1609776000000|2021-01-04 16:00:00|29457.1|29437.1|29482.8|29462.8|29483.7|29463.7|29425.7|29405.7|9656
1609779600000|2021-01-04 17:00:00|29483.3|29463.3|29480.9|29460.9|29492.1|29472.1|29454|29434|8008
1609783200000|2021-01-04 18:00:00|29481.1|29461.1|29483.2|29463.2|29506.1|29486.1|29470.6|29449.4|7314
1609786800000|2021-01-04 19:00:00|29483.1|29463.1|29485.4|29465.4|29515.2|29479.9|29483.1|29446.5|5580
1609790400000|2021-01-04 20:00:00|29485.1|29465.1|29512.8|29462.8|29541.4|29494|29484.5|29449.3|5937
1609794000000|2021-01-04 21:00:00|29512.2|29462.2|29537|29450.8|29537.8|29493|29497|29441.2|5202
1609797600000|2021-01-04 22:00:00|29542|29451|29597.1|29480.1|29615.7|29498.7|29531|29435.4|2501
1609801200000|2021-01-04 23:00:00|29563.2|29446.2|29586.8|29469.8|29605.4|29489.7|29563.2|29446.2|5603
1609804800000|2021-01-05 00:00:00|29586.5|29469.5|29508.2|29458.2|29603.7|29486.7|29505.5|29443.5|5472
1609808400000|2021-01-05 01:00:00|29511.5|29458.8|29495.6|29445.6|29515.4|29460.6|29482.4|29432.4|5169
1609812000000|2021-01-05 02:00:00|29496.6|29446.6|29460.5|29410.5|29548.4|29449.6|29454.3|29402.3|4898
1609815600000|2021-01-05 03:00:00|29460.2|29410.2|29458.9|29408.9|29474.8|29424.8|29439.1|29389.1|4981
1609819200000|2021-01-05 04:00:00|29458.8|29408.8|29469|29419|29492|29431.6|29457.4|29407.4|4530
1609822800000|2021-01-05 05:00:00|29468.6|29418.6|29458.9|29408.9|29475.8|29425.8|29455.6|29405.6|4765
1609826400000|2021-01-05 06:00:00|29458.7|29408.7|29423|29373|29474.5|29424.5|29420.1|29368|5456
1609830000000|2021-01-05 07:00:00|29424.2|29374.2|29496.8|29446.8|29517.5|29478.2|29420.5|29370.5|7241
1609833600000|2021-01-05 08:00:00|29497.1|29447.1|29479.4|29459.4|29504.6|29472.4|29445|29424.7|8059
1609837200000|2021-01-05 09:00:00|29479.5|29459.5|29452.8|29432.8|29520.7|29493.5|29443.4|29423.4|7677
1609840800000|2021-01-05 10:00:00|29451.9|29431.9|29412.1|29362.1|29453.5|29433.5|29397.2|29359.3|6454
1609844400000|2021-01-05 11:00:00|29412.7|29362.7|29311.5|29291.5|29416.4|29366.4|29281.6|29238.1|7663
1609848000000|2021-01-05 12:00:00|29311.1|29291.1|29379.3|29329.3|29393.8|29356|29307|29272.4|7757
1609851600000|2021-01-05 13:00:00|29378.9|29328.9|29381.2|29361.2|29401.7|29368.9|29351.7|29308.5|7412
1609855200000|2021-01-05 14:00:00|29379.3|29359.3|29380.3|29330.3|29402.6|29361.9|29329.8|29296|8605
1609858800000|2021-01-05 15:00:00|29380|29330|29287.7|29237.7|29401.5|29351.5|29258.1|29220.5|9678
1609862400000|2021-01-05 16:00:00|29288.5|29238.5|29238.4|29188.4|29332.9|29290.8|29208.2|29173.5|9138
1609866000000|2021-01-05 17:00:00|29238.5|29188.5|29235.3|29185.3|29271.9|29238.7|29195.2|29153.3|7909
1609869600000|2021-01-05 18:00:00|29236.2|29186.2|29245.3|29195.3|29260.6|29219.3|29222.4|29173.9|6522
1609873200000|2021-01-05 19:00:00|29244.4|29194.4|29212.1|29162.1|29246|29196|29203.9|29160.3|5835
1609876800000|2021-01-05 20:00:00|29212|29162|29236.4|29186.4|29245.9|29194.8|29204.9|29154.9|5260
1609880400000|2021-01-05 21:00:00|29236.2|29186.2|29268.9|29184.5|29288.2|29199.4|29222.7|29136.8|4661
1609884000000|2021-01-05 22:00:00|29271.6|29180.9|29283.7|29166.7|29328.9|29211.9|29240.2|29123.2|2687
1609887600000|2021-01-05 23:00:00|29279|29162|29226.5|29176.5|29291.4|29192.4|29215.3|29157.7|4537
1609891200000|2021-01-06 00:00:00|29231.1|29171.8|29193.4|29137.4|29246.7|29190.2|29157.3|29094|9111
1609894800000|2021-01-06 01:00:00|29190.9|29140.9|29241.9|29191.9|29267.7|29217.7|29179.5|29125.4|10246
1609898400000|2021-01-06 02:00:00|29241.6|29191.6|29274.1|29224.1|29281|29231|29230.8|29180.8|8805
1609902000000|2021-01-06 03:00:00|29273.1|29223.1|29257.4|29207.4|29282.6|29232.6|29229.4|29179.4|7575
1609905600000|2021-01-06 04:00:00|29257.6|29207.6|29249.2|29199.2|29265.4|29215.4|29210.3|29160.3|6845
1609909200000|2021-01-06 05:00:00|29249.3|29199.3|29236|29186|29252.3|29202.3|29205.3|29155.3|7174
1609912800000|2021-01-06 06:00:00|29238.6|29188.6|29179.2|29129.2|29239.7|29189.7|29166.7|29116.7|8130
1609916400000|2021-01-06 07:00:00|29176.9|29126.9|29031.3|28981.3|29183.7|29133.7|28994.3|28947.8|8949
1609920000000|2021-01-06 08:00:00|29030.8|28980.8|29064.5|29044.5|29104.1|29072|29026.9|28976.9|9139
1609923600000|2021-01-06 09:00:00|29065.3|29045.3|28975.8|28925.8|29087.4|29053|28958|28924.3|8702
1609927200000|2021-01-06 10:00:00|28976.6|28926.6|28987.7|28967.7|29012.5|28981.3|28941.4|28906.5|8431
1609930800000|2021-01-06 11:00:00|28988.4|28968.4|29022.5|29002.5|29047|29013.8|28976|28940.6|7742
1609934400000|2021-01-06 12:00:00|29022.3|29002.3|29033.4|28983.4|29064.7|29026.9|28996.9|28962.1|8197
1609938000000|2021-01-06 13:00:00|29032.7|28982.7|29141.7|29091.7|29145.8|29095.8|28986.7|28950.3|9516
1609941600000|2021-01-06 14:00:00|29141.3|29091.3|29150.5|29100.5|29229.4|29186.2|29103.5|29071.6|9349
1609945200000|2021-01-06 15:00:00|29150.3|29100.3|29225|29205|29265.4|29226.7|29125.9|29089.4|9019
1609948800000|2021-01-06 16:00:00|29225.4|29205.4|29183.9|29163.9|29267.6|29238.1|29179.1|29145.4|9199
1609952400000|2021-01-06 17:00:00|29183.4|29163.4|29174.9|29124.9|29214.3|29180|29147.2|29113.1|8490
1609956000000|2021-01-06 18:00:00|29175.3|29125.3|29140.3|29090.3|29182.8|29147.4|29109.2|29074.3|6476
1609959600000|2021-01-06 19:00:00|29141.5|29086|29171.8|29121.8|29185.1|29146.8|29118|29073.8|9064
1609963200000|2021-01-06 20:00:00|29173.5|29123.5|29114.3|29094.3|29175.9|29141.7|29080|29048.4|9018
1609966800000|2021-01-06 21:00:00|29128|29078|29168.7|29065.2|29185|29102.3|29099.6|29053.4|8639
1609970400000|2021-01-06 22:00:00|29166.7|29063.9|29146.6|29065.2|29214.9|29097.9|29137.4|29040.7|2689
1609974000000|2021-01-06 23:00:00|29140.4|29065.1|29117|29048.5|29154.2|29100.7|29100.6|29029.7|7879
1609977600000|2021-01-07 00:00:00|29118.6|29042.1|29102.8|29051.9|29132.5|29066.6|29087.5|29027.6|6848
1609981200000|2021-01-07 01:00:00|29103|29052.8|29103.6|29053.6|29114.6|29064.6|29084.8|29034.8|5681
1609984800000|2021-01-07 02:00:00|29101.7|29051.7|29123|29071.5|29167.7|29088.7|29097.6|29047.6|5868
1609988400000|2021-01-07 03:00:00|29126.9|29072.1|29147.7|29067.3|29159.2|29077.4|29111.9|29056.8|4381
1609992000000|2021-01-07 04:00:00|29147.6|29067.2|29149.4|29073.3|29161.8|29076.3|29123.8|29052.4|3858
1609995600000|2021-01-07 05:00:00|29155.4|29069.3|29181|29101.3|29186.2|29114.2|29137.1|29065.2|4621
1609999200000|2021-01-07 06:00:00|29179.9|29102|29152.2|29089.6|29187.4|29122.8|29144.4|29074|5143
1610002800000|2021-01-07 07:00:00|29148|29095.6|29143.3|29093.3|29155.5|29115.3|29104|29066.5|7050
1610006400000|2021-01-07 08:00:00|29143.8|29093.8|29072.1|29052.1|29200|29156.6|29021.6|28990|9071
1610010000000|2021-01-07 09:00:00|29071.7|29051.7|29107.1|29057.1|29108.9|29072.6|29052.8|29019.1|9170
1610013600000|2021-01-07 10:00:00|29105.6|29055.6|29211|29191|29228|29194.9|29086.8|29052.3|9037
1610017200000|2021-01-07 11:00:00|29210.8|29190.8|29286.1|29266.1|29304.4|29267.6|29191.9|29160|7488
1610020800000|2021-01-07 12:00:00|29285.7|29265.7|29215.7|29165.7|29319.8|29284.9|29176.1|29144.2|7450
1610024400000|2021-01-07 13:00:00|29214.1|29164.1|29168.1|29148.1|29218.7|29184.9|29134.7|29094.8|9145
1610028000000|2021-01-07 14:00:00|29168.2|29148.2|29225.7|29175.7|29263.2|29225.5|29102.6|29074.4|10545
1610031600000|2021-01-07 15:00:00|29228.9|29178.9|29346|29296|29361|29327.1|29195.1|29161.1|10865
1610035200000|2021-01-07 16:00:00|29345.6|29295.6|29346.7|29296.7|29377.5|29327.2|29301.1|29258.9|8819
1610038800000|2021-01-07 17:00:00|29347.2|29297.2|29364.1|29287.5|29389.7|29322.9|29321.9|29271.9|7168
1610042400000|2021-01-07 18:00:00|29365.6|29286.4|29328.4|29263.1|29392|29302.1|29327.5|29248.7|6802
1610046000000|2021-01-07 19:00:00|29328.1|29262.8|29336.7|29286.7|29347.8|29291|29299|29249|5507
1610049600000|2021-01-07 20:00:00|29334.5|29284.5|29340.7|29290.7|29352.1|29310.9|29309.5|29261.1|6890
1610053200000|2021-01-07 21:00:00|29339.5|29289.5|29343.7|29278.5|29357.9|29303.5|29312.5|29260.9|5367
1610056800000|2021-01-07 22:00:00|29341.3|29272.3|29363|29251.8|29403.4|29286.4|29341.3|29236.6|2702
1610060400000|2021-01-07 23:00:00|29362.4|29253.5|29342|29257|29366.5|29273.9|29330.7|29235.1|4296
1610064000000|2021-01-08 00:00:00|29341.9|29255|29371.7|29306.3|29381.7|29324.8|29336|29252.4|8037
1610067600000|2021-01-08 01:00:00|29371|29307.9|29373.6|29323.3|29422.8|29364.4|29354.1|29288.7|8434
1610071200000|2021-01-08 02:00:00|29373.4|29323.4|29336.8|29277.7|29380.6|29330|29326.6|29272|6228
1610074800000|2021-01-08 03:00:00|29335.8|29279.1|29329.8|29269.5|29356.2|29284.5|29317.8|29260|5742
1610078400000|2021-01-08 04:00:00|29331.6|29270.3|29325.8|29266.9|29359.3|29288.2|29321.3|29257.2|5030
1610082000000|2021-01-08 05:00:00|29325.9|29267.1|29360.5|29279.6|29365.1|29284.7|29303.8|29250.3|5630
1610085600000|2021-01-08 06:00:00|29360.9|29279.9|29347.7|29295.9|29361.2|29303.9|29295.4|29245.4|5426
1610089200000|2021-01-08 07:00:00|29349.4|29293.7|29414.1|29364.1|29424.4|29390.9|29291.8|29247.2|7354
1610092800000|2021-01-08 08:00:00|29399.7|29379.7|29467.8|29447.8|29558.7|29508.7|29398.9|29362.7|9905
1610096400000|2021-01-08 09:00:00|29467.7|29447.7|29412|29362|29516.5|29492.9|29395.3|29359.7|8239
1610100000000|2021-01-08 10:00:00|29410.7|29360.7|29428|29408|29461.8|29427|29397|29360.7|7004
1610103600000|2021-01-08 11:00:00|29427.9|29407.9|29374.4|29354.4|29445.8|29425.8|29362.2|29342.2|6700
1610107200000|2021-01-08 12:00:00|29375.3|29355.3|29352.3|29332.3|29417.6|29384|29343|29323|7197
1610110800000|2021-01-08 13:00:00|29352.2|29332.2|29254.7|29234.7|29447|29397|29205.8|29168.8|10028
1610114400000|2021-01-08 14:00:00|29258.8|29238.8|29354.9|29334.9|29371.2|29351.2|29232.6|29194.3|11477
1610118000000|2021-01-08 15:00:00|29353.9|29333.9|29329.7|29309.7|29447.2|29427.2|29323.1|29296.7|10485
1610121600000|2021-01-08 16:00:00|29329.2|29309.2|29357.4|29307.4|29422.5|29381.2|29299.2|29271|10645
1610125200000|2021-01-08 17:00:00|29358.8|29308.8|29407.2|29357.2|29419.6|29369.6|29355.4|29307.2|9130
1610128800000|2021-01-08 18:00:00|29410.2|29360.2|29518.2|29468.2|29531.7|29481.7|29408.5|29358.5|8161
1610132400000|2021-01-08 19:00:00|29517.5|29467.5|29457.8|29407.8|29519.4|29474|29445.6|29395.6|6664
1610136000000|2021-01-08 20:00:00|29456.3|29406.3|29443.2|29359.7|29463.6|29413.6|29430.6|29354.2|6845
1610139600000|2021-01-08 21:00:00|29444.2|29351.8|29484.7|29367.7|29491.5|29397.4|29416.5|29338|3601
1610312400000|2021-01-10 21:00:00|29493|29356|29483.5|29341.5|29493|29379.2|29421.5|29320.5|38
1610316000000|2021-01-10 22:00:00|29489.6|29347.6|29473.3|29367.8|29495.6|29403.9|29432|29315.8|1591
1610319600000|2021-01-10 23:00:00|29474.8|29366.1|29538.2|29488.2|29548|29498|29445.4|29366.1|3913
1610323200000|2021-01-11 00:00:00|29538.1|29488.1|29535.8|29485.8|29551.4|29501.4|29512.1|29462.1|5328
1610326800000|2021-01-11 01:00:00|29535.4|29485.4|29564.8|29514.8|29576.9|29526.9|29532.5|29481.8|5551
1610330400000|2021-01-11 02:00:00|29564.7|29514.7|29559.2|29509.2|29597.1|29547.1|29558.7|29508.7|6115
1610334000000|2021-01-11 03:00:00|29559.3|29509.3|29576.2|29526.2|29583.6|29533.6|29557.5|29507.5|4428
1610337600000|2021-01-11 04:00:00|29576.3|29526.3|29580.5|29530.5|29596.8|29546.8|29567.5|29517.5|4611
1610341200000|2021-01-11 05:00:00|29580.6|29530.6|29558.5|29508.5|29591.2|29541.2|29556.7|29506.7|5021
1610344800000|2021-01-11 06:00:00|29557.3|29507.3|29566.4|29516.4|29590.9|29555.5|29547.9|29497.9|6814
1610348400000|2021-01-11 07:00:00|29564.7|29514.7|29618.3|29598.3|29653.8|29620.5|29547.3|29512.9|8479
1610352000000|2021-01-11 08:00:00|29619.9|29599.9|29575.9|29555.9|29621.3|29601.3|29521.3|29490|9374
1610355600000|2021-01-11 09:00:00|29577.4|29557.4|29664.4|29644.4|29668.1|29648.1|29564.7|29534.5|7951
1610359200000|2021-01-11 10:00:00|29664.3|29644.3|29637|29617|29686.9|29666.9|29634.3|29614.3|7485
1610362800000|2021-01-11 11:00:00|29637.2|29617.2|29640.2|29620.2|29673.5|29652.7|29619.1|29599.1|7160
1610366400000|2021-01-11 12:00:00|29640.1|29620.1|29652.2|29632.2|29676.4|29656.4|29633.5|29613.5|7294
1610370000000|2021-01-11 13:00:00|29652.1|29632.1|29739.4|29719.4|29761.1|29736.5|29646|29626|8331
1610373600000|2021-01-11 14:00:00|29738.3|29718.3|29790.1|29740.1|29792.9|29755.4|29685.6|29653.9|9945
1610377200000|2021-01-11 15:00:00|29791.5|29741.5|29740.4|29720.4|29814.7|29791.2|29735.5|29707.8|9861
1610380800000|2021-01-11 16:00:00|29739.2|29719.2|29704.3|29684.3|29762.4|29742.4|29696.3|29676.3|8910
1610384400000|2021-01-11 17:00:00|29703.8|29683.8|29703.7|29653.7|29713.5|29686.9|29682.4|29646.9|7284
1610388000000|2021-01-11 18:00:00|29703.2|29653.2|29702.2|29652.2|29709.3|29673.1|29685.8|29647.3|7009
1610391600000|2021-01-11 19:00:00|29701.9|29651.9|29722|29672|29727.1|29677.1|29699.5|29649.5|5385
1610395200000|2021-01-11 20:00:00|29723.1|29673.1|29755.5|29705.5|29757.4|29707.4|29711.1|29661.1|5977
1610398800000|2021-01-11 21:00:00|29753.3|29703.3|29769.2|29707|29782.4|29729.3|29741.8|29691.8|6364
1610402400000|2021-01-11 22:00:00|29772.4|29706.2|29782.8|29709.6|29814.8|29726.4|29752.5|29674.1|2202
1610406000000|2021-01-11 23:00:00|29781.2|29710.6|29755.1|29691.3|29789.9|29727.8|29747.5|29687.3|5019
1610409600000|2021-01-12 00:00:00|29755.6|29698.1|29747.2|29697.2|29773.8|29723.8|29744.1|29687.9|4969
1610413200000|2021-01-12 01:00:00|29747.6|29697.6|29776.8|29725.2|29801.9|29749.1|29737.3|29687.3|6726
1610416800000|2021-01-12 02:00:00|29778|29725.7|29789.3|29739.3|29801.3|29751.3|29773.3|29721.7|4968
1610420400000|2021-01-12 03:00:00|29787.8|29737.8|29781.7|29729.2|29795.2|29745.2|29774.7|29718|4814
1610424000000|2021-01-12 04:00:00|29782.4|29729.8|29795.2|29742.6|29803.5|29753.5|29776.6|29722.7|4862
1610427600000|2021-01-12 05:00:00|29794.5|29742.8|29769.1|29719.1|29802.8|29752.5|29763.1|29710.4|5262
1610431200000|2021-01-12 06:00:00|29769.4|29719.4|29744.9|29694.9|29786|29736|29740.8|29690.8|5658
1610434800000|2021-01-12 07:00:00|29745.5|29695.5|29677.5|29657.5|29756.1|29713|29630.2|29610.2|7268
1610438400000|2021-01-12 08:00:00|29677.4|29657.4|29704.3|29684.3|29707.5|29687.5|29660.1|29640.1|8057
1610442000000|2021-01-12 09:00:00|29704.9|29684.9|29659.4|29639.4|29715|29695|29616.8|29592.6|8690
1610445600000|2021-01-12 10:00:00|29659.2|29639.2|29723.7|29673.7|29732.7|29699|29643.6|29623.6|7318
1610449200000|2021-01-12 11:00:00|29723.3|29673.3|29664.2|29644.2|29733.4|29705.2|29658.4|29638.4|7583
1610452800000|2021-01-12 12:00:00|29665.9|29645.9|29595.9|29575.9|29670.5|29650.5|29562.9|29499.2|8212
1610456400000|2021-01-12 13:00:00|29597.4|29577.4|29637.8|29617.8|29656.6|29630.3|29565.1|29545.1|8381
1610460000000|2021-01-12 14:00:00|29637.7|29617.7|29593.1|29573.1|29679.1|29659.1|29559.7|29526.4|9687
1610463600000|2021-01-12 15:00:00|29598.5|29578.5|29550.1|29530.1|29616.7|29581.6|29528.8|29496.9|9765
1610467200000|2021-01-12 16:00:00|29551.4|29531.4|29533.3|29483.3|29569.1|29532.8|29519.9|29481.1|8058
1610470800000|2021-01-12 17:00:00|29535.7|29485.7|29526.3|29476.3|29552.2|29513.7|29511.7|29465.4|7116
1610474400000|2021-01-12 18:00:00|29527.8|29477.8|29492|29442|29533.9|29500.3|29469.5|29429.7|6495
1610478000000|2021-01-12 19:00:00|29492.1|29442.1|29439.8|29419.8|29495.2|29458.6|29427.9|29393.6|6481
1610481600000|2021-01-12 20:00:00|29440.1|29420.1|29446.3|29396.3|29465.3|29429.8|29425.1|29389.7|5542
1610485200000|2021-01-12 21:00:00|29446.2|29396.2|29442.1|29392.1|29458.5|29420.7|29424.2|29382.1|4182
1610488800000|2021-01-12 22:00:00|29440.1|29390.1|29442.8|29392.8|29496.9|29409.2|29425.6|29361.6|3345
1610492400000|2021-01-12 23:00:00|29442.9|29392.9|29435.3|29385.3|29455.5|29412.6|29418.3|29377.9|4188
1610496000000|2021-01-13 00:00:00|29435|29385|29434.4|29384.4|29437.7|29399.2|29407.4|29365.4|5266
1610499600000|2021-01-13 01:00:00|29434.9|29384.9|29415|29365|29446.7|29405|29400.4|29361.9|5883
1610503200000|2021-01-13 02:00:00|29415.6|29365.6|29424.5|29374.5|29428.7|29392.2|29397.8|29359.8|5061
1610506800000|2021-01-13 03:00:00|29425.4|29375.4|29417.1|29367.1|29426.4|29386.9|29393.5|29357.5|4717
1610510400000|2021-01-13 04:00:00|29417.3|29367.3|29434.5|29384.5|29437.8|29399.6|29404.2|29367.3|4167
1610514000000|2021-01-13 05:00:00|29433|29383|29436.2|29386.2|29446.7|29411.3|29408.3|29370.9|4414
1610517600000|2021-01-13 06:00:00|29436.3|29386.3|29421.6|29371.6|29442.8|29404.2|29401.6|29366.2|4125
1610521200000|2021-01-13 07:00:00|29407.2|29387.2|29411.3|29391.3|29425.7|29396.5|29354.5|29329.9|6464
1610524800000|2021-01-13 08:00:00|29411.2|29391.2|29459.4|29439.4|29481.6|29461.6|29397.9|29377.9|7683
1610528400000|2021-01-13 09:00:00|29459.3|29439.3|29493.2|29473.2|29537.9|29498.5|29456.3|29436.3|8390
1610532000000|2021-01-13 10:00:00|29491.3|29471.3|29531.5|29511.5|29537.8|29512.6|29474.5|29454.5|8016
1610535600000|2021-01-13 11:00:00|29530.3|29510.3|29616.3|29596.3|29623.4|29603.4|29527.5|29507.5|8660
1610539200000|2021-01-13 12:00:00|29616.5|29596.5|29589.2|29569.2|29641.7|29618.3|29578|29551.6|7547
1610542800000|2021-01-13 13:00:00|29589.5|29569.5|29617.7|29597.7|29656.9|29621.8|29570|29543.3|8828
1610546400000|2021-01-13 14:00:00|29618.3|29598.3|29624.9|29604.9|29652.2|29632.2|29589.1|29569.1|8762
1610550000000|2021-01-13 15:00:00|29624.6|29604.6|29642.6|29622.6|29655.1|29635.1|29591.5|29571.5|8846
1610553600000|2021-01-13 16:00:00|29641.8|29621.8|29669.7|29649.7|29681.9|29661.9|29631.9|29611.9|7112
1610557200000|2021-01-13 17:00:00|29669.1|29649.1|29659|29609|29732.2|29696.1|29645.2|29595.2|7067
1610560800000|2021-01-13 18:00:00|29658|29608|29623.1|29603.1|29659.3|29620.7|29602.7|29567.9|6898
1610564400000|2021-01-13 19:00:00|29622.5|29602.5|29674.5|29624.5|29687.7|29638.8|29619.7|29587|5034
1610568000000|2021-01-13 20:00:00|29675.7|29625.7|29680.3|29630.3|29699.6|29648.9|29653.4|29614.4|5151
1610571600000|2021-01-13 21:00:00|29678.9|29628.9|29693.4|29620.7|29712.5|29653|29668.7|29610.9|4167
1610575200000|2021-01-13 22:00:00|29694.7|29622.2|29704|29611.7|29726.4|29639|29664.1|29547.1|3449
1610578800000|2021-01-13 23:00:00|29702.4|29619.2|29679.6|29614.1|29710.7|29638.5|29669.4|29605.1|4096
1610582400000|2021-01-14 00:00:00|29678|29612.5|29668.6|29608|29687.8|29623.8|29649.4|29590.2|5098
1610586000000|2021-01-14 01:00:00|29669.1|29607.1|29657.4|29596.9|29679.7|29616.7|29641.6|29585.2|5359
1610589600000|2021-01-14 02:00:00|29656.5|29598.3|29696.2|29645.7|29752.1|29685.6|29644.9|29592.6|6855
1610593200000|2021-01-14 03:00:00|29700.7|29640.8|29714.5|29664.5|29731.9|29681.9|29691.6|29639|5110
1610596800000|2021-01-14 04:00:00|29715.6|29665.5|29703.8|29648.1|29724.7|29674.7|29700.7|29646.4|4033
1610600400000|2021-01-14 05:00:00|29707|29648.6|29690.8|29638.3|29716.2|29666.2|29689.9|29637.9|5083
1610604000000|2021-01-14 06:00:00|29689.8|29637.6|29704.1|29654.1|29712.5|29656.8|29682.6|29632.6|4691
1610607600000|2021-01-14 07:00:00|29705.5|29653|29719.2|29668|29742|29716.7|29695.9|29651.3|7189
1610611200000|2021-01-14 08:00:00|29718.6|29668.6|29607|29587|29741|29709.7|29597.6|29546.6|8612
1610614800000|2021-01-14 09:00:00|29607.6|29587.6|29568.3|29548.3|29628.9|29607.6|29557.2|29537.2|7639
1610618400000|2021-01-14 10:00:00|29568.5|29548.5|29591.6|29571.6|29609.7|29583.4|29538.4|29513.8|7739
1610622000000|2021-01-14 11:00:00|29591.1|29571.1|29563.9|29543.9|29609.4|29585.2|29540|29506.8|7472
1610625600000|2021-01-14 12:00:00|29564.7|29544.7|29658.9|29638.9|29682.5|29648.1|29537.5|29502.7|7335
1610629200000|2021-01-14 13:00:00|29658|29638|29724.1|29704.1|29725.8|29705.8|29657.2|29619.4|9431
1610632800000|2021-01-14 14:00:00|29722.3|29702.3|29673.8|29653.8|29735.6|29715.6|29637.9|29604.1|9717
1610636400000|2021-01-14 15:00:00|29674|29654|29623.2|29603.2|29726.2|29706.2|29617.7|29597.7|9231
1610640000000|2021-01-14 16:00:00|29623.8|29603.8|29569.6|29549.6|29625.8|29605.8|29559.5|29536.3|8869
1610643600000|2021-01-14 17:00:00|29569.8|29549.8|29554.8|29504.8|29604.4|29567.3|29508.7|29483.6|7711
1610647200000|2021-01-14 18:00:00|29555.3|29505.3|29574.2|29554.2|29586.5|29556.3|29518.9|29483.2|8657
1610650800000|2021-01-14 19:00:00|29573.9|29553.9|29585.9|29535.9|29598.5|29565.4|29563.5|29527.1|5950
1610654400000|2021-01-14 20:00:00|29585.7|29535.7|29560.3|29510.3|29591.1|29548.8|29542.1|29503.2|6211
1610658000000|2021-01-14 21:00:00|29560.4|29510.4|29604.8|29522.8|29618.4|29543.1|29554.6|29503.6|5821
1610661600000|2021-01-14 22:00:00|29603.7|29524.2|29656.7|29540.5|29659.2|29550|29603.7|29502.4|2737
1610665200000|2021-01-14 23:00:00|29654.6|29539.5|29599.8|29545.4|29654.6|29551.7|29582.7|29515.5|4507
1610668800000|2021-01-15 00:00:00|29596.9|29541.8|29592.1|29538.5|29601.8|29549|29566.8|29506.6|7580
1610672400000|2021-01-15 01:00:00|29591.1|29536.1|29587.5|29537.5|29596.1|29543.8|29568.6|29518.6|5506
1610676000000|2021-01-15 02:00:00|29587.6|29537.6|29585.8|29535.8|29608.7|29564.3|29583.1|29535.2|4620
1610679600000|2021-01-15 03:00:00|29585.4|29535.4|29590.7|29540.7|29593.3|29558.1|29569.8|29525.6|4041
1610683200000|2021-01-15 04:00:00|29590.9|29540.9|29604.5|29554.5|29612.5|29574.5|29583.3|29540.9|4032
1610686800000|2021-01-15 05:00:00|29605.1|29555.1|29626.6|29576.6|29639.2|29602.4|29592.1|29550.6|5111
1610690400000|2021-01-15 06:00:00|29626.4|29576.4|29620.3|29570.3|29630.3|29594.8|29591.3|29550.6|5141
1610694000000|2021-01-15 07:00:00|29620|29570|29608.4|29588.4|29623|29589.7|29571|29540.2|6209
1610697600000|2021-01-15 08:00:00|29608.5|29588.5|29670.5|29620.5|29711.4|29684.3|29603.9|29575|8321
1610701200000|2021-01-15 09:00:00|29669.7|29619.7|29605.8|29585.8|29688.7|29639.1|29601|29567.6|7082
1610704800000|2021-01-15 10:00:00|29605.9|29585.9|29673.4|29653.4|29689.4|29668.9|29600.4|29580.4|6625
1610708400000|2021-01-15 11:00:00|29673.2|29653.2|29695.4|29675.4|29704.6|29678.3|29636.7|29615.9|7699
1610712000000|2021-01-15 12:00:00|29695.2|29675.2|29710.5|29690.5|29741.9|29721.9|29694.3|29674.3|7685
1610715600000|2021-01-15 13:00:00|29710.6|29690.6|29719.2|29699.2|29733.7|29713.7|29675.2|29649.2|7608
1610719200000|2021-01-15 14:00:00|29718.7|29698.7|29811.2|29761.2|29827.8|29793.3|29716.9|29693.4|10753
1610722800000|2021-01-15 15:00:00|29809.6|29759.6|29834.4|29814.4|29884.2|29846.4|29772.8|29745.9|10337
1610726400000|2021-01-15 16:00:00|29835.6|29815.6|29799.3|29779.3|29874.4|29842|29781.5|29745.5|8866
1610730000000|2021-01-15 17:00:00|29799.1|29779.1|29816.5|29766.5|29830.1|29796.9|29783.4|29748.7|6508
1610733600000|2021-01-15 18:00:00|29812|29762|29834|29814|29856.4|29823.5|29801.2|29762|6095
1610737200000|2021-01-15 19:00:00|29832.6|29812.6|29851.1|29831.1|29882|29839.3|29825.1|29786.5|5220
1610740800000|2021-01-15 20:00:00|29851.8|29831.8|29873.6|29808.5|29875.6|29831.8|29816.7|29784.6|6124
1610744400000|2021-01-15 21:00:00|29872.6|29810.5|29896.2|29779.2|29910.3|29827.6|29856.7|29774.6|3718
1610917200000|2021-01-17 21:00:00|29847.9|29705.9|29895.7|29753.7|29917.5|29776.2|29840.7|29698.7|86
1610920800000|2021-01-17 22:00:00|29896.8|29754.8|29902.3|29786.3|29922|29801.5|29847.3|29734|1605
1610924400000|2021-01-17 23:00:00|29875.1|29800.1|29902.8|29837.2|29906.9|29842.2|29851.7|29778.5|6991
1610928000000|2021-01-18 00:00:00|29897.8|29831.4|29871.4|29819.3|29910.1|29850.7|29860.7|29809.2|6731
1610931600000|2021-01-18 01:00:00|29872.3|29818.5|29857.6|29807.6|29884.7|29833.9|29849.5|29799.5|5819
1610935200000|2021-01-18 02:00:00|29860.5|29806|29852.7|29790.5|29869.8|29819.8|29840.3|29789.8|5157
1610938800000|2021-01-18 03:00:00|29852.8|29790.2|29860.8|29810.8|29883.1|29829.5|29842.3|29790.2|4751
1610942400000|2021-01-18 04:00:00|29862.2|29812.2|29868|29818|29882.8|29832.8|29854.7|29804.7|4003
1610946000000|2021-01-18 05:00:00|29868.3|29818.3|29851.5|29801.5|29880.7|29830.7|29848.5|29798.5|4512
1610949600000|2021-01-18 06:00:00|29851.3|29801.3|29857.1|29807.1|29878.2|29837.6|29837.2|29791.3|4312
1610953200000|2021-01-18 07:00:00|29856.7|29806.7|29948.2|29898.2|29948.8|29911.6|29826.3|29789.3|7113
1610956800000|2021-01-18 08:00:00|29948.8|29898.8|29896.7|29876.7|29950.9|29913.9|29869.1|29834.7|6587
1610960400000|2021-01-18 09:00:00|29896.8|29876.8|29909.7|29889.7|29918.2|29898.2|29868.8|29825.5|7077
1610964000000|2021-01-18 10:00:00|29909.5|29889.5|29901.7|29881.7|29933.3|29913.3|29883.4|29848|6662
1610967600000|2021-01-18 11:00:00|29901.5|29881.5|29897|29877|29908.7|29888.7|29873|29853|6347
1610971200000|2021-01-18 12:00:00|29897.1|29877.1|29919.3|29869.3|29924.6|29896|29873.1|29853.1|6077
1610974800000|2021-01-18 13:00:00|29917|29867|29873.9|29853.9|29918.6|29885.6|29861.9|29828.4|7028
1610978400000|2021-01-18 14:00:00|29872.6|29852.6|29827.2|29807.2|29882.1|29862.1|29816.6|29784.7|7319
1610982000000|2021-01-18 15:00:00|29825.2|29805.2|29784.7|29764.7|29848.6|29817.3|29782.6|29762.6|6144
1610985600000|2021-01-18 16:00:00|29784.4|29764.4|29788.7|29738.7|29806.6|29775.1|29760.3|29710.3|5449
1610989200000|2021-01-18 17:00:00|29788.5|29738.5|29792.7|29742.7|29804.2|29765.3|29774.9|29736.6|5363
1610992800000|2021-01-18 18:00:00|29792.5|29742.5|29800.9|29750.9|29801.4|29763.3|29773.2|29736.3|3324
1610996400000|2021-01-18 19:00:00|29801.2|29751.2|29785.5|29735.5|29801.3|29765.9|29769|29729.3|4325
1611000000000|2021-01-18 20:00:00|29786.2|29736.2|29790.8|29740.8|29794.4|29756.8|29766.1|29729.5|3938
1611003600000|2021-01-18 21:00:00|29791.1|29741.1|29841.1|29727.2|29854.5|29757.3|29768.9|29708.4|4873
1611007200000|2021-01-18 22:00:00|29839.5|29727|29852.7|29739.5|29858.6|29749.1|29795.9|29678.9|1860
1611010800000|2021-01-18 23:00:00|29825|29733.4|29794.9|29744.6|29860.8|29752.4|29787.4|29713.2|4158
1611014400000|2021-01-19 00:00:00|29792.9|29744.9|29762|29712|29803.3|29744.9|29746.4|29688.6|4914
1611018000000|2021-01-19 01:00:00|29763.7|29713.7|29745.4|29695.4|29766|29716|29733.9|29683.9|5324
1611021600000|2021-01-19 02:00:00|29745.3|29695.3|29740.1|29690.1|29751|29701|29730.6|29680.6|4662
1611025200000|2021-01-19 03:00:00|29738.9|29688.9|29731.5|29681.5|29747.9|29703.5|29713.8|29674.5|4473
1611028800000|2021-01-19 04:00:00|29731.7|29681.7|29736.9|29686.9|29742.2|29702.6|29715|29677|3267
1611032400000|2021-01-19 05:00:00|29737.1|29687.1|29735.9|29685.9|29754.1|29707.3|29716.8|29677.3|4144
1611036000000|2021-01-19 06:00:00|29735.2|29685.2|29727.7|29677.7|29746.6|29710.9|29722.2|29676.6|4392
1611039600000|2021-01-19 07:00:00|29729.7|29679.7|29716.9|29696.9|29805.7|29755.7|29694.1|29655.8|7607
1611043200000|2021-01-19 08:00:00|29715.7|29695.7|29674.9|29654.9|29728.1|29697.9|29653.4|29621.7|8009
1611046800000|2021-01-19 09:00:00|29675.1|29655.1|29656.9|29636.9|29708.4|29675.4|29639.6|29608.7|7570
1611050400000|2021-01-19 10:00:00|29656.7|29636.7|29594.6|29574.6|29673.8|29637.4|29562.4|29542.4|7584
1611054000000|2021-01-19 11:00:00|29594.8|29574.8|29590|29570|29600.7|29580.7|29561.6|29541.6|6170
1611057600000|2021-01-19 12:00:00|29589.8|29569.8|29587.1|29567.1|29603.5|29583.5|29553.7|29533.7|6398
1611061200000|2021-01-19 13:00:00|29587.6|29567.6|29535.1|29515.1|29604.5|29575.3|29528.5|29508.5|7362
1611064800000|2021-01-19 14:00:00|29535.2|29515.2|29544.9|29524.9|29572.9|29543.3|29497.1|29477.1|8129
1611068400000|2021-01-19 15:00:00|29544.7|29524.7|29501.3|29481.3|29566.6|29541.2|29483.5|29463.5|8566
1611072000000|2021-01-19 16:00:00|29500.7|29480.7|29527.2|29507.2|29578.3|29543|29488|29468|7899
1611075600000|2021-01-19 17:00:00|29526.7|29506.7|29565.4|29515.4|29574.6|29534.6|29523.5|29497.7|5458
1611079200000|2021-01-19 18:00:00|29567.4|29517.4|29562.8|29512.8|29578.6|29528.6|29553.1|29503.1|5041
1611082800000|2021-01-19 19:00:00|29568.7|29518.7|29557.5|29507.5|29575.1|29525.1|29541|29491|4944
1611086400000|2021-01-19 20:00:00|29557.9|29507.9|29549.2|29499.2|29566.1|29516.1|29543|29493|4699
1611090000000|2021-01-19 21:00:00|29549.5|29499.5|29540.5|29473.1|29557.1|29507.1|29525.5|29457.1|3767
1611093600000|2021-01-19 22:00:00|29555.1|29471.2|29557.7|29478.9|29581.5|29506.5|29539.4|29444.5|2204
1611097200000|2021-01-19 23:00:00|29552.3|29479.4|29513.3|29452.6|29560.9|29493.4|29503.9|29426.6|4911
1611100800000|2021-01-20 00:00:00|29515.1|29452|29515.1|29453.8|29554.3|29479.7|29489.3|29431.7|6688
1611104400000|2021-01-20 01:00:00|29514.8|29452.7|29497.9|29447.9|29515|29459|29484.3|29427.5|5271
1611108000000|2021-01-20 02:00:00|29493.9|29443.9|29488|29438|29500.2|29450.2|29469.2|29419.2|4050
1611111600000|2021-01-20 03:00:00|29488.3|29438.3|29485.7|29435.7|29494.5|29444.5|29475.5|29425.5|4057
1611115200000|2021-01-20 04:00:00|29484.9|29434.9|29494|29444|29500.1|29450.1|29483|29433|3503
1611118800000|2021-01-20 05:00:00|29495.2|29445.2|29487.5|29437.5|29504.1|29449.1|29484.1|29434.1|4033
1611122400000|2021-01-20 06:00:00|29486.9|29436.9|29451.9|29401.9|29492.2|29442.2|29418.5|29378.1|5224
1611126000000|2021-01-20 07:00:00|29452.8|29402.8|29388.1|29368.1|29455.8|29416.7|29367.1|29343.4|5988
1611129600000|2021-01-20 08:00:00|29390.2|29370.2|29457|29437|29485.8|29465.8|29387.2|29367.2|7629
1611133200000|2021-01-20 09:00:00|29458.1|29438.1|29462.8|29442.8|29485|29465|29441.2|29414.4|8732
1611136800000|2021-01-20 10:00:00|29462.9|29442.9|29467.7|29447.7|29494.9|29474.5|29453.1|29424.2|7573
1611140400000|2021-01-20 11:00:00|29467.8|29447.8|29494.2|29474.2|29500.9|29480.9|29464.6|29444.6|6668
1611144000000|2021-01-20 12:00:00|29494.9|29474.9|29559.9|29539.9|29575.7|29555.7|29488.5|29468.5|7424
1611147600000|2021-01-20 13:00:00|29560|29540|29525.1|29505.1|29576.3|29543.5|29517.9|29491.3|8088
1611151200000|2021-01-20 14:00:00|29525.2|29505.2|29592.4|29572.4|29619.9|29599.9|29505.8|29485.8|8666
1611154800000|2021-01-20 15:00:00|29591.7|29571.7|29520.5|29500.5|29602.2|29582.2|29489.6|29465.7|9442
1611158400000|2021-01-20 16:00:00|29521.1|29501.1|29512.8|29492.8|29555.8|29535.8|29500.9|29480.9|6880
1611162000000|2021-01-20 17:00:00|29513|29493|29521|29501|29539.3|29503.6|29496|29458.8|8187
1611165600000|2021-01-20 18:00:00|29521.1|29501.1|29511.7|29491.7|29537.6|29506.5|29506.5|29484.5|5434
1611169200000|2021-01-20 19:00:00|29512.1|29492.1|29515.1|29495.1|29528.3|29508.3|29508.4|29488.4|5078
1611172800000|2021-01-20 20:00:00|29515.2|29495.2|29497.9|29477.9|29550.1|29517.2|29497.6|29462.3|5056
1611176400000|2021-01-20 21:00:00|29500|29480|29530.2|29480.2|29550.9|29492.6|29493.4|29454|4541
1611180000000|2021-01-20 22:00:00|29528|29478|29527.2|29476.3|29563.7|29493.4|29522|29430.5|2610
1611183600000|2021-01-20 23:00:00|29520.7|29475|29520.3|29456.5|29532.7|29478.4|29501|29443.4|8798
1611187200000|2021-01-21 00:00:00|29519.5|29455.1|29504.9|29451.3|29550.2|29479|29502.9|29447.3|7327
1611190800000|2021-01-21 01:00:00|29505.4|29451.8|29478.3|29428.3|29506.1|29454.6|29460.8|29410.8|8625
1611194400000|2021-01-21 02:00:00|29479|29429|29473.2|29423.2|29485.2|29435.2|29455.2|29405.2|7476
1611198000000|2021-01-21 03:00:00|29473.4|29423.4|29464.5|29414.5|29477|29427|29455.8|29405.8|4730
1611201600000|2021-01-21 04:00:00|29463.1|29413.1|29463.5|29413.5|29475.6|29430.9|29450.9|29407.7|4141
1611205200000|2021-01-21 05:00:00|29464|29414|29454.3|29404.3|29473.2|29431.8|29442.6|29392.6|4419
1611208800000|2021-01-21 06:00:00|29450.4|29400.4|29459.5|29409.5|29472.4|29435.4|29432.9|29394.5|5189
1611212400000|2021-01-21 07:00:00|29459.4|29409.4|29476.4|29456.4|29482.6|29462.6|29432.5|29401.8|6940
1611216000000|2021-01-21 08:00:00|29477.1|29457.1|29434.7|29414.7|29519.5|29488.7|29422.9|29402.9|8529
1611219600000|2021-01-21 09:00:00|29435|29415|29430.1|29410.1|29453.4|29433.4|29416.3|29396.3|7783
1611223200000|2021-01-21 10:00:00|29430.2|29410.2|29451.9|29431.9|29498.1|29478.1|29426|29406|7621
1611226800000|2021-01-21 11:00:00|29452.7|29432.7|29434.3|29414.3|29482.4|29462.4|29420.5|29400.5|7030
1611230400000|2021-01-21 12:00:00|29434.5|29414.5|29441.3|29421.3|29450.1|29421.9|29404.9|29366.7|7738
1611234000000|2021-01-21 13:00:00|29440.9|29420.9|29394.4|29374.4|29446.5|29426.5|29349.1|29329.1|10491
1611237600000|2021-01-21 14:00:00|29394.6|29374.6|29421.4|29401.4|29459.7|29439.7|29378.3|29358.3|10075
1611241200000|2021-01-21 15:00:00|29421.5|29401.5|29361.3|29341.3|29427.6|29407.6|29328.8|29308.8|9904
1611244800000|2021-01-21 16:00:00|29360.9|29340.9|29396.4|29376.4|29427|29402.6|29346.6|29326.6|8767
1611248400000|2021-01-21 17:00:00|29396.1|29376.1|29400.6|29380.6|29429|29406.8|29393.4|29362.4|7267
1611252000000|2021-01-21 18:00:00|29400.8|29380.8|29375.9|29355.9|29407.7|29381.7|29372.6|29337.4|6476
1611255600000|2021-01-21 19:00:00|29377.6|29357.6|29357.5|29337.5|29393.4|29360.4|29351.6|29324.7|6413
1611259200000|2021-01-21 20:00:00|29359.3|29339.3|29353.3|29303.3|29382.5|29346.4|29326.3|29292.8|6450
1611262800000|2021-01-21 21:00:00|29355.9|29305.9|29367.1|29297.1|29369.8|29323.5|29330.1|29279.5|5524
1611266400000|2021-01-21 22:00:00|29373|29298.4|29351.2|29292.2|29412|29312|29348.5|29248.5|2401
1611270000000|2021-01-21 23:00:00|29351.9|29297.2|29350|29300|29365.4|29307.4|29338.5|29274.3|6441
1611273600000|2021-01-22 00:00:00|29349.9|29299.9|29342.4|29292.4|29355|29305|29315.6|29261.8|5422
1611277200000|2021-01-22 01:00:00|29343.2|29293.2|29332.5|29282.5|29363.8|29313.8|29328.1|29278.1|5784
1611280800000|2021-01-22 02:00:00|29332.8|29282.8|29334.3|29284.3|29347.2|29303.7|29318.9|29268.9|5378
1611284400000|2021-01-22 03:00:00|29334|29284|29335.2|29285.2|29346.6|29311.8|29325.1|29281.1|4754
1611288000000|2021-01-22 04:00:00|29334.9|29284.9|29335.2|29285.2|29343.2|29307.4|29319.5|29270.5|4801
1611291600000|2021-01-22 05:00:00|29335|29285|29342|29292|29344.4|29294.4|29328.4|29278.4|3831
1611295200000|2021-01-22 06:00:00|29342.1|29292.1|29366.6|29316.6|29370.9|29337.4|29328.5|29291.7|4652
1611298800000|2021-01-22 07:00:00|29368|29318|29405.9|29385.9|29436.7|29402.1|29351.8|29314|6524
1611302400000|2021-01-22 08:00:00|29405.8|29385.8|29303.7|29283.7|29425.9|29405.9|29297.2|29277.2|8791
1611306000000|2021-01-22 09:00:00|29304.6|29284.6|29318.1|29298.1|29354.4|29334.4|29270.2|29235.2|8497
1611309600000|2021-01-22 10:00:00|29318.4|29298.4|29355.3|29335.3|29375.7|29343.3|29310.1|29290.1|5937
1611313200000|2021-01-22 11:00:00|29355.9|29335.9|29333.2|29313.2|29356.3|29336.3|29286.1|29266.1|7219
1611316800000|2021-01-22 12:00:00|29333.7|29313.7|29420.7|29400.7|29438.8|29418.8|29322.6|29295|7879
1611320400000|2021-01-22 13:00:00|29420.9|29400.9|29404.7|29384.7|29442|29418.3|29393.8|29373.8|7950
1611324000000|2021-01-22 14:00:00|29405.6|29385.6|29381.4|29361.4|29433.3|29413.3|29377.7|29341.9|8366
1611327600000|2021-01-22 15:00:00|29381.3|29361.3|29393.8|29373.8|29419.3|29399.3|29341.6|29321.6|8834
1611331200000|2021-01-22 16:00:00|29394|29374|29379|29329|29411.6|29379.5|29351.5|29314.9|7956
1611334800000|2021-01-22 17:00:00|29379.3|29329.3|29398.4|29348.4|29411|29370.4|29358.5|29311.3|6065
1611338400000|2021-01-22 18:00:00|29397.5|29347.5|29399.5|29349.5|29405.2|29363.7|29383.6|29334.5|5511
1611342000000|2021-01-22 19:00:00|29400|29350|29411.8|29361.8|29412.3|29376.4|29364.7|29335.1|4677
1611345600000|2021-01-22 20:00:00|29411.5|29361.5|29415.1|29365.1|29417.1|29383.3|29387|29348.9|4643
1611349200000|2021-01-22 21:00:00|29414.8|29364.8|29439.8|29322.8|29445.5|29382.3|29403.9|29317.5|3465
1611522000000|2021-01-24 21:00:00|29433|29311|29430|29311|29526.7|29384.7|29406.1|29310|38
1611525600000|2021-01-24 22:00:00|29433|29316.7|29425.8|29349.4|29496.3|29360|29409|29310.1|1817
1611529200000|2021-01-24 23:00:00|29421.1|29349.6|29413.5|29359.6|29511.2|29394.2|29404.2|29316.4|4072
1611532800000|2021-01-25 00:00:00|29415.1|29357.4|29404.1|29354.1|29425.2|29363.4|29379.4|29327.6|5636
1611536400000|2021-01-25 01:00:00|29405.1|29355.1|29411.8|29361.8|29426|29371|29396.8|29340.7|5715
1611540000000|2021-01-25 02:00:00|29411.9|29361.9|29392.4|29332.6|29422.4|29362.5|29374.6|29319.8|6016
1611543600000|2021-01-25 03:00:00|29390.5|29333.1|29381.6|29322.5|29395.3|29336.3|29369.2|29313.1|5273
1611547200000|2021-01-25 04:00:00|29377|29323.2|29373|29323|29387.7|29329.3|29362.8|29308.7|4567
1611550800000|2021-01-25 05:00:00|29374.3|29322.5|29366.4|29309.4|29381.2|29330|29361.2|29306.5|4657
1611554400000|2021-01-25 06:00:00|29362.8|29311|29371.8|29321.8|29379.4|29341|29354|29304.5|4883
1611558000000|2021-01-25 07:00:00|29358.1|29338.1|29321.4|29301.4|29377|29344.3|29286.5|29214|7099
1611561600000|2021-01-25 08:00:00|29321.6|29301.6|29352|29332|29381|29350.2|29311.5|29290.8|8079
1611565200000|2021-01-25 09:00:00|29352.5|29332.5|29425.3|29405.3|29429|29409|29348.2|29328.2|8607
1611568800000|2021-01-25 10:00:00|29425.8|29405.8|29371.9|29351.9|29461.8|29426.2|29368.2|29348.2|8794
1611572400000|2021-01-25 11:00:00|29372.8|29352.8|29370.9|29350.9|29380.5|29360.5|29356.2|29336.2|6292
1611576000000|2021-01-25 12:00:00|29371.5|29351.5|29397.4|29377.4|29411.5|29391.5|29369.1|29349.1|7060
1611579600000|2021-01-25 13:00:00|29398.2|29378.2|29422.9|29402.9|29445.8|29425.8|29397|29377|8437
1611583200000|2021-01-25 14:00:00|29423.9|29403.9|29490|29470|29499.6|29479.6|29407.1|29387.1|8613
1611586800000|2021-01-25 15:00:00|29489.6|29469.6|29453.1|29433.1|29543.2|29523.2|29451.5|29431.5|10022
1611590400000|2021-01-25 16:00:00|29453.9|29433.9|29471.9|29451.9|29554.8|29511.9|29433.1|29413.1|10932
1611594000000|2021-01-25 17:00:00|29483|29433|29477.7|29427.7|29499.8|29464.5|29437.7|29406|8659
1611597600000|2021-01-25 18:00:00|29477.6|29427.6|29460.3|29440.3|29493.1|29456.2|29455.9|29422.1|6280
1611601200000|2021-01-25 19:00:00|29460|29440|29481.1|29431.1|29495.6|29461.3|29457.9|29424.6|5142
1611604800000|2021-01-25 20:00:00|29480.4|29430.4|29468.2|29448.2|29496.5|29460.8|29461.8|29426.8|6075
1611608400000|2021-01-25 21:00:00|29468.3|29448.3|29487.7|29437.7|29497.9|29457.1|29459.1|29418|6244
1611612000000|2021-01-25 22:00:00|29487.6|29437.6|29490.2|29414.1|29526.1|29441.3|29458.1|29390.1|3392
1611615600000|2021-01-25 23:00:00|29488.1|29419.2|29482.8|29432.8|29495.3|29438.7|29473.1|29414.8|3441
1611619200000|2021-01-26 00:00:00|29483.4|29433.4|29502.8|29452.8|29512.2|29457.6|29480.4|29430.4|4195
1611622800000|2021-01-26 01:00:00|29502.9|29452.9|29475.9|29425.9|29508|29458|29474.6|29424.6|5028
1611626400000|2021-01-26 02:00:00|29474.9|29424.9|29482.9|29432.9|29485.8|29435|29473.1|29423.1|5366
1611630000000|2021-01-26 03:00:00|29482.6|29432.6|29490.7|29440.7|29498.3|29448.3|29477.5|29427.5|4900
1611633600000|2021-01-26 04:00:00|29491|29441|29560.4|29510.4|29573.4|29518.6|29481.7|29439.9|4378
1611637200000|2021-01-26 05:00:00|29560.8|29510.8|29560.5|29510.5|29573.1|29520.6|29553.1|29503.1|3946
1611640800000|2021-01-26 06:00:00|29561.1|29511.1|29563.3|29513.3|29581.7|29533.6|29525.7|29489.7|4760
1611644400000|2021-01-26 07:00:00|29563.5|29513.5|29656.6|29636.6|29674.3|29644.5|29532.5|29502.8|7346
1611648000000|2021-01-26 08:00:00|29657|29637|29517.5|29497.5|29681.8|29649.4|29498.6|29465.3|8883
1611651600000|2021-01-26 09:00:00|29517|29497|29551.6|29531.6|29569.3|29549.3|29515.1|29495.1|7034
1611655200000|2021-01-26 10:00:00|29551.4|29531.4|29575|29555|29609.8|29579.1|29549.3|29520.9|7385
1611658800000|2021-01-26 11:00:00|29574.9|29554.9|29550.5|29530.5|29580.9|29560.9|29542.3|29522.3|7321
1611662400000|2021-01-26 12:00:00|29550.8|29530.8|29545.1|29495.1|29559.5|29539.5|29511.2|29475.3|7304
1611666000000|2021-01-26 13:00:00|29544.8|29494.8|29544.5|29524.5|29565.7|29529.9|29489.9|29469.9|7877
1611669600000|2021-01-26 14:00:00|29544.6|29524.6|29522.2|29502.2|29547|29527|29519.1|29489.8|7819
1611673200000|2021-01-26 15:00:00|29523.3|29503.3|29531.3|29511.3|29547.2|29527.2|29459.8|29437.5|9254
1611676800000|2021-01-26 16:00:00|29531.2|29511.2|29594.7|29574.7|29625.9|29596.4|29528.8|29508.8|7493
1611680400000|2021-01-26 17:00:00|29594.4|29574.4|29574.4|29554.4|29611.4|29577.2|29562.9|29539|6782
1611684000000|2021-01-26 18:00:00|29574.6|29554.6|29550.1|29530.1|29583.8|29558.4|29534.3|29506|5387
1611687600000|2021-01-26 19:00:00|29550|29530|29550.1|29530.1|29580.9|29549|29538.8|29508.7|5199
1611691200000|2021-01-26 20:00:00|29550|29530|29558.5|29508.5|29565.6|29533.8|29539.1|29499.9|5083
1611694800000|2021-01-26 21:00:00|29558.7|29508.7|29587.8|29537.8|29602.4|29553.3|29545|29504.1|5573
1611698400000|2021-01-26 22:00:00|29600.1|29537.5|29594.7|29529.4|29632.5|29541.6|29572.5|29505.6|2360
1611702000000|2021-01-26 23:00:00|29596.4|29531.1|29594.7|29544.7|29609.5|29559.5|29583.6|29531.1|4548
1611705600000|2021-01-27 00:00:00|29595.1|29545.1|29591.8|29541.8|29600.1|29550.1|29568.2|29525.4|5386
1611709200000|2021-01-27 01:00:00|29590.3|29540.3|29596.5|29576.5|29615.6|29580|29565.7|29531.2|5665
1611712800000|2021-01-27 02:00:00|29596.2|29576.2|29620.1|29570.1|29630.4|29596.5|29596.2|29559.7|4617
1611716400000|2021-01-27 03:00:00|29620|29570|29625|29575|29631.6|29596.5|29603.5|29567|4211
1611720000000|2021-01-27 04:00:00|29624.6|29574.6|29625.1|29575.1|29636.9|29600.5|29606.7|29571.1|4947
1611723600000|2021-01-27 05:00:00|29624.8|29574.8|29610.1|29560.1|29628.8|29593|29589.8|29555.2|5111
1611727200000|2021-01-27 06:00:00|29610.7|29560.7|29613.1|29563.1|29618.1|29584.6|29549|29529|6071
1611730800000|2021-01-27 07:00:00|29610.9|29560.9|29616.1|29596.1|29621.4|29601.4|29593.7|29560.9|6146
1611734400000|2021-01-27 08:00:00|29615.4|29595.4|29627.5|29607.5|29643|29619|29603.5|29583.5|8133
1611738000000|2021-01-27 09:00:00|29627.6|29607.6|29687.7|29667.7|29699.9|29679.9|29619.1|29599.1|8704
1611741600000|2021-01-27 10:00:00|29688.2|29668.2|29672.8|29652.8|29696.4|29676.4|29668.3|29648.3|7133
1611745200000|2021-01-27 11:00:00|29672.9|29652.9|29745.4|29725.4|29764.9|29734.9|29672.9|29652.9|8304
1611748800000|2021-01-27 12:00:00|29745|29725|29792.4|29772.4|29796.5|29776.5|29730.5|29710.5|8953
1611752400000|2021-01-27 13:00:00|29792.3|29772.3|29781.3|29761.3|29823.7|29803.7|29763.9|29730.6|9411
1611756000000|2021-01-27 14:00:00|29780.8|29760.8|29905.7|29885.7|29928.5|29908.5|29777.5|29757.5|9066
1611759600000|2021-01-27 15:00:00|29905.9|29885.9|29799.7|29779.7|29921.5|29895.7|29791.1|29771.1|8681
1611763200000|2021-01-27 16:00:00|29800.4|29780.4|29760.4|29740.4|29804.7|29784.7|29726.2|29706.2|8227
1611766800000|2021-01-27 17:00:00|29763.2|29743.2|29738.4|29718.4|29795.2|29767.7|29735.5|29704.4|8644
1611770400000|2021-01-27 18:00:00|29740.4|29720.4|29744.6|29674.6|29770|29735.5|29708.5|29665.7|6889
1611774000000|2021-01-27 19:00:00|29741.7|29677.2|29785.2|29765.2|29800.5|29766.6|29703.6|29658.7|11181
1611777600000|2021-01-27 20:00:00|29799.2|29749.2|29793.1|29743.1|29815.6|29781.5|29762.6|29724.1|11139
1611781200000|2021-01-27 21:00:00|29793|29743|29812.3|29759|29857.8|29778.3|29773.7|29696.3|7390
1611784800000|2021-01-27 22:00:00|29810.3|29759.9|29809.9|29724.9|29837.5|29761.5|29790|29690|2755
1611788400000|2021-01-27 23:00:00|29810.6|29723.8|29829.6|29779.6|29852.7|29808.8|29793.8|29710.4|7681
1611792000000|2021-01-28 00:00:00|29830.6|29774.8|29851.9|29787.6|29892|29824.8|29821.3|29768.6|9499
1611795600000|2021-01-28 01:00:00|29854.6|29790.7|29822.9|29772.9|29865.5|29812.3|29808.6|29743.9|8234
1611799200000|2021-01-28 02:00:00|29825.6|29774.9|29843.8|29793.8|29869.7|29814.9|29800.5|29756.3|7884
1611802800000|2021-01-28 03:00:00|29845.4|29795.4|29849.4|29799.4|29876.4|29821.1|29828.9|29773.4|7286
1611806400000|2021-01-28 04:00:00|29847|29797|29847.1|29797.1|29876.9|29820.3|29828.6|29774.7|7292
1611810000000|2021-01-28 05:00:00|29847|29797|29812.9|29762.9|29851.6|29812.5|29800.5|29759.1|8297
1611813600000|2021-01-28 06:00:00|29814.2|29764.2|29812.1|29792.1|29846.7|29810.7|29804.7|29764.1|7441
1611817200000|2021-01-28 07:00:00|29811.4|29791.4|29874.3|29815.5|29900.7|29880.7|29811.4|29779|9047
1611820800000|2021-01-28 08:00:00|29878.7|29808|29853.4|29803.4|29892.9|29849.7|29780.2|29760.2|10232
1611824400000|2021-01-28 09:00:00|29853.2|29803.2|29772.1|29752.1|29853.7|29821.9|29763.8|29743.8|8782
1611828000000|2021-01-28 10:00:00|29773.5|29753.5|29753.4|29733.4|29778.4|29758.4|29733.5|29713.5|8215
1611831600000|2021-01-28 11:00:00|29753.8|29733.8|29780.1|29760.1|29802.7|29782.7|29746|29726|7626
1611835200000|2021-01-28 12:00:00|29780.6|29760.6|29789.7|29769.7|29795.1|29775.1|29757.3|29737.3|7427
1611838800000|2021-01-28 13:00:00|29789.8|29769.8|29673|29653|29836.5|29808.6|29668.4|29648.4|10030
1611842400000|2021-01-28 14:00:00|29672.6|29652.6|29668.9|29648.9|29695.9|29672.5|29635.5|29606.9|8939
1611846000000|2021-01-28 15:00:00|29668.8|29648.8|29622.1|29602.1|29685.6|29655.2|29563.9|29532|9511
1611849600000|2021-01-28 16:00:00|29620.8|29600.8|29604.4|29584.4|29638.6|29609.1|29580.1|29553.9|9159
1611853200000|2021-01-28 17:00:00|29605|29585|29612.5|29592.5|29641.9|29608.9|29593|29559.2|7211
1611856800000|2021-01-28 18:00:00|29612.8|29592.8|29582.8|29562.8|29628.4|29595.7|29581.9|29549|6424
1611860400000|2021-01-28 19:00:00|29583.5|29563.5|29587.1|29567.1|29601.8|29569.9|29559.2|29524.3|5297
1611864000000|2021-01-28 20:00:00|29586.6|29566.6|29597|29547|29611.1|29575.7|29570.1|29537.5|6889
1611867600000|2021-01-28 21:00:00|29596.2|29546.2|29627.5|29573.2|29643.2|29587.6|29588.5|29538.5|8162
1611871200000|2021-01-28 22:00:00|29625.1|29575.1|29642.8|29581.7|29687|29598.4|29625.1|29534.8|3161
1611874800000|2021-01-28 23:00:00|29643|29581.9|29644|29586|29663.9|29595.5|29625.6|29560|4843
1611878400000|2021-01-29 00:00:00|29641.8|29586.1|29679|29621.9|29689.8|29635.1|29633.8|29574.9|6589
1611882000000|2021-01-29 01:00:00|29677.8|29611.7|29671.6|29614.1|29683.4|29627.9|29644.5|29581|6367
1611885600000|2021-01-29 02:00:00|29671.7|29614.2|29683.1|29629|29701.5|29651.5|29665.9|29603.6|6142
1611889200000|2021-01-29 03:00:00|29685.1|29623.2|29704.8|29654.8|29709.6|29658.5|29668.7|29610.2|5719
1611892800000|2021-01-29 04:00:00|29705.3|29655.3|29694.8|29632.9|29723.3|29673.3|29685.1|29622.9|5489
1611896400000|2021-01-29 05:00:00|29695.8|29628.9|29694.9|29640.4|29717.9|29681.9|29684.3|29624|5264
1611900000000|2021-01-29 06:00:00|29694.1|29644.1|29676.3|29626.3|29702.7|29652.7|29662.2|29620.9|6026
1611903600000|2021-01-29 07:00:00|29676.2|29626.2|29669|29649|29693.2|29666.3|29651.2|29615.3|7356
1611907200000|2021-01-29 08:00:00|29669.1|29649.1|29614|29594|29681.4|29661.4|29604.6|29584.6|7531
1611910800000|2021-01-29 09:00:00|29615.2|29595.2|29597.4|29577.4|29632.9|29612.9|29577.9|29557.9|7684
1611914400000|2021-01-29 10:00:00|29597.3|29577.3|29561.7|29541.7|29626.7|29606.7|29561.6|29541.6|7854
1611918000000|2021-01-29 11:00:00|29561.9|29541.9|29537.9|29517.9|29575.4|29555.4|29500.7|29480.7|7378
1611921600000|2021-01-29 12:00:00|29538|29518|29521.1|29501.1|29538.6|29518.6|29481.2|29461.2|8217
1611925200000|2021-01-29 13:00:00|29520.3|29500.3|29489.3|29469.3|29583.3|29544.7|29480.3|29460.3|10722
1611928800000|2021-01-29 14:00:00|29489.5|29469.5|29456.6|29436.6|29495.7|29475.7|29430.3|29410.3|8707
1611932400000|2021-01-29 15:00:00|29456.8|29436.8|29387.8|29367.8|29487.2|29467.2|29371.2|29351.2|8675
1611936000000|2021-01-29 16:00:00|29387.9|29367.9|29451|29431|29472.2|29451.1|29376.9|29356.9|10181
1611939600000|2021-01-29 17:00:00|29449.2|29429.2|29466.4|29446.4|29467|29447|29417.9|29395.2|8517
1611943200000|2021-01-29 18:00:00|29466.7|29446.7|29511|29461|29521.1|29484|29454.1|29431.2|8186
1611946800000|2021-01-29 19:00:00|29512.4|29462.4|29504.1|29454.1|29513.3|29469.3|29480.9|29441.2|6811
1611950400000|2021-01-29 20:00:00|29503.9|29453.9|29446.6|29396.6|29505.8|29455.8|29442.5|29392.5|7110
1611954000000|2021-01-29 21:00:00|29447.2|29397.2|29509|29392|29519.8|29447.4|29432.3|29382.3|4780
1612126800000|2021-01-31 21:00:00|29499.2|29385.1|29523|29381|29530.5|29395.5|29497.8|29363|195
1612130400000|2021-01-31 22:00:00|29520.9|29407.6|29513.5|29412.5|29541.3|29427.2|29492.1|29358.4|2072
1612134000000|2021-01-31 23:00:00|29506.5|29414|29510.8|29421.6|29529.9|29438.9|29479.6|29392.1|6701
1612137600000|2021-02-01 00:00:00|29510.5|29423.8|29493.5|29443.5|29536|29476.1|29490.7|29411.9|6020
1612141200000|2021-02-01 01:00:00|29495.1|29443|29501.7|29442.8|29503.2|29453.2|29473.4|29411.9|6489
1612144800000|2021-02-01 02:00:00|29501.5|29443.6|29496.3|29443.3|29512.1|29452.6|29483|29428.7|5583
1612148400000|2021-02-01 03:00:00|29497.8|29441.7|29484|29419.2|29504.5|29446.3|29469.4|29407.6|5844
1612152000000|2021-02-01 04:00:00|29486.8|29420|29471.6|29419.2|29487|29426.3|29459.5|29405.2|5369
1612155600000|2021-02-01 05:00:00|29471|29419.6|29457.3|29407.3|29478.3|29422.5|29452|29402|4945
1612159200000|2021-02-01 06:00:00|29457.6|29407.6|29454.9|29404.9|29465.6|29415.6|29450.8|29400.2|4986
1612162800000|2021-02-01 07:00:00|29454.5|29404.5|29450.1|29400.1|29501.2|29467.5|29430.5|29397.6|7315
1612166400000|2021-02-01 08:00:00|29450.8|29400.8|29451|29431|29485.2|29450|29415.3|29383.2|8647
1612170000000|2021-02-01 09:00:00|29450.2|29430.2|29496.5|29476.5|29527.9|29491.8|29411.4|29387.3|9044
1612173600000|2021-02-01 10:00:00|29511.2|29461.2|29541.6|29521.6|29574.6|29544.6|29495.4|29460.8|8089
1612177200000|2021-02-01 11:00:00|29541.4|29521.4|29501.6|29481.6|29548.5|29528.5|29487.4|29453.1|7102
1612180800000|2021-02-01 12:00:00|29500.3|29480.3|29534.7|29484.7|29554.1|29520.3|29464.4|29444.4|7863
1612184400000|2021-02-01 13:00:00|29533.5|29483.5|29504.5|29484.5|29538.1|29502.1|29481.4|29444.5|8495
1612188000000|2021-02-01 14:00:00|29504.1|29484.1|29526.1|29476.1|29526.5|29485.2|29458.8|29427.7|8090
1612191600000|2021-02-01 15:00:00|29523|29473|29484.2|29464.2|29524.3|29485.1|29443.9|29417.4|9071
1612195200000|2021-02-01 16:00:00|29484.6|29464.6|29507.4|29487.4|29514.4|29490.1|29468.7|29435.3|8282
1612198800000|2021-02-01 17:00:00|29507.2|29487.2|29515.8|29465.8|29533.2|29497.4|29500.3|29465.8|6558
1612202400000|2021-02-01 18:00:00|29516.6|29466.6|29516.7|29466.7|29538|29501.1|29477|29442.7|6320
1612206000000|2021-02-01 19:00:00|29517.4|29467.4|29497.4|29477.4|29518.2|29485.6|29469.5|29438.1|5296
1612209600000|2021-02-01 20:00:00|29497.7|29477.7|29538.5|29488.5|29540.1|29502.6|29485.4|29450.3|6338
1612213200000|2021-02-01 21:00:00|29538.3|29488.3|29534.1|29484.1|29543.2|29502.8|29507.5|29467.9|4620
1612216800000|2021-02-01 22:00:00|29531.8|29481.8|29566.1|29494.5|29607.3|29509.8|29531.8|29465.3|2354
1612220400000|2021-02-01 23:00:00|29567.1|29496.3|29554.4|29474.4|29576.5|29506.3|29536.2|29474.4|4472
1612224000000|2021-02-02 00:00:00|29553.8|29474.5|29526.5|29475.9|29571.3|29499|29516.1|29458|5529
1612227600000|2021-02-02 01:00:00|29529|29471.1|29470.2|29420.2|29530.4|29475.2|29449.7|29410.1|5646
1612231200000|2021-02-02 02:00:00|29469.8|29419.8|29455.3|29435.3|29477|29440.9|29447.2|29408.5|4650
1612234800000|2021-02-02 03:00:00|29455.8|29435.8|29475.9|29425.9|29480.8|29443.5|29452.7|29410.9|5059
1612238400000|2021-02-02 04:00:00|29476|29426|29487.3|29437.3|29490|29454.6|29457.1|29418.3|4035
1612242000000|2021-02-02 05:00:00|29486.8|29436.8|29478.7|29428.7|29491.8|29457.2|29464|29424.5|4411
1612245600000|2021-02-02 06:00:00|29478.8|29428.8|29501.8|29451.8|29513|29479.4|29463.7|29426.5|4574
1612249200000|2021-02-02 07:00:00|29486.9|29466.9|29465.1|29415.1|29518.7|29487.9|29420.1|29382.3|6966
1612252800000|2021-02-02 08:00:00|29464.3|29414.3|29379|29359|29467.2|29432.8|29377.7|29345|7982
1612256400000|2021-02-02 09:00:00|29379.4|29359.4|29463|29413|29463|29430|29379.4|29353.4|7273
1612260000000|2021-02-02 10:00:00|29446.6|29426.6|29539.9|29519.9|29564.8|29526.8|29435.7|29401.5|9476
1612263600000|2021-02-02 11:00:00|29540|29520|29571.2|29551.2|29600.2|29580.2|29538.3|29513|7180
1612267200000|2021-02-02 12:00:00|29570.9|29550.9|29522.1|29502.1|29590.4|29570.4|29522|29486.9|6590
1612270800000|2021-02-02 13:00:00|29536.7|29486.7|29521.8|29501.8|29582.5|29548.5|29515.5|29481.2|8343
1612274400000|2021-02-02 14:00:00|29522.1|29502.1|29618.5|29598.5|29639.2|29608.9|29516.3|29496.3|7967
1612278000000|2021-02-02 15:00:00|29616|29596|29577.1|29557.1|29638.4|29603.5|29572.5|29538.9|8990
1612281600000|2021-02-02 16:00:00|29577|29557|29603.8|29553.8|29605.8|29570.1|29554.7|29519.7|7544
1612285200000|2021-02-02 17:00:00|29604.2|29554.2|29603.4|29553.4|29621.4|29585.4|29577.7|29538|6412
1612288800000|2021-02-02 18:00:00|29603.3|29553.3|29605.7|29555.7|29608.1|29568|29575.1|29537|6363
1612292400000|2021-02-02 19:00:00|29606.2|29556.2|29581.6|29561.6|29615.3|29577.7|29574.5|29536.2|4915
1612296000000|2021-02-02 20:00:00|29581.9|29561.9|29670.8|29553.8|29671.9|29572.2|29542.4|29492.8|5568
1612299600000|2021-02-02 21:00:00|29671|29554|29531.5|29481.5|29674.6|29557.6|29519.4|29457.7|5648
1612303200000|2021-02-02 22:00:00|29606.9|29489.9|29640.6|29523.6|29647.8|29530.8|29605.2|29488.2|1107
1612306800000|2021-02-02 23:00:00|29634.7|29517.7|29616.4|29505.3|29639.3|29522.3|29598.7|29484.8|8009
1612310400000|2021-02-03 00:00:00|29617.4|29503.1|29530.9|29480.9|29627.1|29516.5|29524.9|29474.6|5415
1612314000000|2021-02-03 01:00:00|29531.2|29481.2|29525.3|29475.3|29543.2|29493.2|29513.6|29463.6|6865
1612317600000|2021-02-03 02:00:00|29524.4|29474.4|29524.4|29474.4|29536.1|29486.1|29520.1|29470.1|7073
1612321200000|2021-02-03 03:00:00|29523.5|29473.5|29536.8|29486.8|29541.7|29491.7|29521.6|29471.6|8448
1612324800000|2021-02-03 04:00:00|29536.5|29486.5|29534.4|29484.4|29549.6|29499.6|29531.6|29481.6|8771
1612328400000|2021-02-03 05:00:00|29534.2|29484.2|29533.1|29483.1|29540.2|29490.2|29525.5|29475.5|5512
1612332000000|2021-02-03 06:00:00|29533.5|29483.5|29556.8|29506.8|29563.4|29513.4|29530.4|29480.4|7016
1612335600000|2021-02-03 07:00:00|29554.5|29504.5|29521.9|29501.9|29571.2|29528.5|29514.1|29477.5|7715
1612339200000|2021-02-03 08:00:00|29523|29503|29547.5|29527.5|29559.2|29527.5|29498.3|29465.3|7696
1612342800000|2021-02-03 09:00:00|29547.6|29527.6|29629.8|29579.8|29644.5|29618|29545.2|29509|8616
1612346400000|2021-02-03 10:00:00|29611.3|29591.3|29611.8|29591.8|29650.1|29618.5|29596.1|29561.8|6056
1612350000000|2021-02-03 11:00:00|29612|29592|29624.3|29604.3|29637.5|29606.7|29609.7|29576|5611
1612353600000|2021-02-03 12:00:00|29623.8|29603.8|29632.3|29582.3|29660.7|29633.9|29577.8|29546.2|7121
1612357200000|2021-02-03 13:00:00|29631.2|29581.2|29571.9|29551.9|29632.5|29597.7|29547.5|29514|8107
1612360800000|2021-02-03 14:00:00|29572.7|29552.7|29568.3|29518.3|29604.9|29567.2|29548.3|29512.5|7593
1612364400000|2021-02-03 15:00:00|29570.1|29520.1|29574.5|29554.5|29628.4|29587.1|29546.5|29508.7|8789
1612368000000|2021-02-03 16:00:00|29574.7|29554.7|29563.4|29513.4|29599.1|29562.1|29544|29511.3|8112
1612371600000|2021-02-03 17:00:00|29563.6|29513.6|29556.6|29506.6|29589.9|29554.9|29527.7|29494.1|6527
1612375200000|2021-02-03 18:00:00|29556.2|29506.2|29541.2|29521.2|29572|29536.5|29536.5|29501.8|5237
1612378800000|2021-02-03 19:00:00|29538.9|29518.9|29563.7|29513.7|29576.2|29539|29530.9|29496.9|4268
1612382400000|2021-02-03 20:00:00|29565.5|29515.5|29572.8|29520.7|29587.3|29537.3|29530.1|29487.3|5943
1612386000000|2021-02-03 21:00:00|29581|29522.5|29543.5|29485.9|29582|29525.4|29532.7|29477.2|6140
1612389600000|2021-02-03 22:00:00|29541.3|29486.3|29582.6|29477.9|29623.3|29506.3|29541.3|29470.6|2158
1612393200000|2021-02-03 23:00:00|29589.5|29487.9|29562.2|29468.3|29596.4|29496.4|29544.5|29464.1|5376
1612396800000|2021-02-04 00:00:00|29561.5|29469.2|29553.2|29484.6|29568.3|29498.3|29520.7|29462|5933
1612400400000|2021-02-04 01:00:00|29553|29483.9|29556.2|29485.9|29562.2|29503.3|29537.2|29478.7|6108
1612404000000|2021-02-04 02:00:00|29555.9|29487.2|29560.2|29491.6|29563.1|29508.8|29534.5|29478.5|5098
1612407600000|2021-02-04 03:00:00|29560|29492.6|29614.6|29550|29622.7|29562.1|29548.7|29489.6|6862
1612411200000|2021-02-04 04:00:00|29614.3|29551|29613.6|29547.9|29626.9|29564.1|29601.5|29539.8|5814
1612414800000|2021-02-04 05:00:00|29611.9|29557.7|29621.8|29557.4|29636|29580.1|29609.2|29544.7|6543
1612418400000|2021-02-04 06:00:00|29622.1|29559.5|29643|29593|29653.6|29603|29614.4|29557|7237
1612422000000|2021-02-04 07:00:00|29642.6|29592.6|29647.1|29597.1|29682.1|29646.5|29614.8|29583.5|7930
1612425600000|2021-02-04 08:00:00|29648.3|29598.3|29667.3|29647.3|29696.6|29661.3|29615.1|29580.6|8453
1612429200000|2021-02-04 09:00:00|29667|29647|29694.5|29674.5|29713.1|29682.8|29649.8|29620.4|8469
1612432800000|2021-02-04 10:00:00|29694.6|29674.6|29674.8|29654.8|29714.6|29687.2|29654.9|29620|6762
1612436400000|2021-02-04 11:00:00|29674.4|29654.4|29713.3|29663.3|29714.4|29673.8|29647.3|29617.4|6450
1612440000000|2021-02-04 12:00:00|29713.2|29663.2|29680.5|29660.5|29726.8|29706.8|29673.7|29640.5|8283
1612443600000|2021-02-04 13:00:00|29680.3|29660.3|29707.3|29657.3|29711|29661|29648.8|29612.5|7771
1612447200000|2021-02-04 14:00:00|29707.9|29657.9|29720.6|29670.6|29747.7|29710.7|29695.1|29645.9|6188
1612450800000|2021-02-04 15:00:00|29721|29671|29732.8|29712.8|29764|29725.8|29673.9|29634.6|8042
1612454400000|2021-02-04 16:00:00|29734.9|29714.9|29756.5|29706.5|29781.5|29743.8|29727.9|29691.3|5302
1612458000000|2021-02-04 17:00:00|29755.6|29705.6|29792.5|29742.5|29804.6|29754.6|29750|29705.3|6986
1612461600000|2021-02-04 18:00:00|29792.2|29742.2|29764.2|29714.2|29797|29747|29751.4|29701.4|4914
1612465200000|2021-02-04 19:00:00|29764|29714|29746.5|29696.5|29779.4|29735.9|29739.8|29689.8|5304
1612468800000|2021-02-04 20:00:00|29746.4|29696.4|29738.7|29688.7|29757.3|29707.3|29738|29688|4609
1612472400000|2021-02-04 21:00:00|29739.2|29689.2|29756.8|29693|29783.4|29724|29731.7|29681.7|4367
1612476000000|2021-02-04 22:00:00|29769|29695.4|29769.6|29719.6|29809.1|29734.4|29758|29644.5|2171
1612479600000|2021-02-04 23:00:00|29771|29704|29753|29704.6|29781|29729.5|29743.4|29688|4528
1612483200000|2021-02-05 00:00:00|29764.6|29704.7|29753.9|29706.3|29773.1|29725.6|29732.5|29686|4876
1612486800000|2021-02-05 01:00:00|29756.8|29706.8|29752.1|29702.1|29780.3|29726.7|29732|29688|4549
1612490400000|2021-02-05 02:00:00|29752.2|29702.2|29781.7|29731.7|29784.8|29734.8|29727|29684.5|5913
1612494000000|2021-02-05 03:00:00|29765|29724|29778.8|29728.8|29786.3|29736.3|29758|29713|5072
1612497600000|2021-02-05 04:00:00|29777.3|29727.3|29771.8|29721.8|29783.6|29735.7|29754|29710.9|4997
1612501200000|2021-02-05 05:00:00|29769.6|29719.6|29752.4|29702.4|29779.8|29732.3|29743|29697.8|6012
1612504800000|2021-02-05 06:00:00|29751.3|29701.3|29747.7|29697.7|29766|29718.1|29742.2|29692.2|5853
1612508400000|2021-02-05 07:00:00|29746|29696|29749.6|29699.6|29761.6|29721|29721.3|29682|6549
1612512000000|2021-02-05 08:00:00|29751.5|29701.5|29710.2|29690.2|29751.5|29716.7|29670.8|29636.4|8432
1612515600000|2021-02-05 09:00:00|29709.8|29689.8|29772.5|29752.5|29779.4|29754.4|29686.1|29653.2|7219
1612519200000|2021-02-05 10:00:00|29772.8|29752.8|29793.2|29773.2|29806.3|29773.2|29766.4|29739.3|6279
1612522800000|2021-02-05 11:00:00|29793.1|29773.1|29786.6|29766.6|29822.2|29792.9|29783.1|29749.8|6288
1612526400000|2021-02-05 12:00:00|29785.9|29765.9|29744.1|29724.1|29810.5|29773.9|29736.4|29709.3|6482
1612530000000|2021-02-05 13:00:00|29744.2|29724.2|29691|29641|29781.3|29754.5|29642.5|29592.5|9593
1612533600000|2021-02-05 14:00:00|29693|29643|29640.2|29620.2|29702.5|29652.5|29632.9|29589.2|8948
1612537200000|2021-02-05 15:00:00|29655.2|29605.2|29691.8|29671.8|29722.1|29686.6|29630.8|29585|9058
1612540800000|2021-02-05 16:00:00|29688.9|29668.9|29675.6|29625.6|29704.9|29671.1|29636.7|29594.7|7849
1612544400000|2021-02-05 17:00:00|29675.1|29625.1|29657.1|29607.1|29680.2|29630.2|29637|29597.8|7191
1612548000000|2021-02-05 18:00:00|29657|29607|29648.1|29598.1|29663.1|29619.2|29627.1|29577.1|5823
1612551600000|2021-02-05 19:00:00|29647.9|29597.9|29642.6|29592.6|29660.9|29611|29622.8|29579.8|5433
1612555200000|2021-02-05 20:00:00|29642.2|29592.2|29636.9|29586.9|29657|29607|29622.2|29582.5|5524
1612558800000|2021-02-05 21:00:00|29636.1|29586.1|29674.7|29566.3|29695.8|29606|29629|29539.4|5006
1612731600000|2021-02-07 21:00:00|29705.5|29563.5|29706.7|29564.7|29735.8|29593.8|29646.1|29550.9|207
1612735200000|2021-02-07 22:00:00|29706.2|29564.2|29634|29584|29713|29584.8|29629.3|29540.4|1080
1612738800000|2021-02-07 23:00:00|29634.7|29584.7|29637.4|29587.4|29693|29626|29612.9|29537.2|3005
1612742400000|2021-02-08 00:00:00|29636.1|29586.1|29676.4|29626.4|29679.3|29629.3|29623.6|29573.6|3534
1612746000000|2021-02-08 01:00:00|29676.1|29626.1|29659.2|29603.1|29683.5|29633.5|29655.4|29601.9|3282
1612749600000|2021-02-08 02:00:00|29658.1|29604|29661.7|29607.6|29684.6|29626.8|29656.6|29599.6|6747
1612753200000|2021-02-08 03:00:00|29661.4|29608.3|29661.4|29598.2|29673.6|29612.3|29653.4|29595.2|5037
1612756800000|2021-02-08 04:00:00|29662.7|29603.5|29669|29619|29673.4|29621.1|29655.1|29601.1|3554
1612760400000|2021-02-08 05:00:00|29669.5|29619.5|29664.2|29614.2|29670.4|29620.4|29648.6|29598.6|3934
1612764000000|2021-02-08 06:00:00|29664.8|29614.8|29680.2|29630.2|29701.7|29655.8|29661|29611|4402
1612767600000|2021-02-08 07:00:00|29682.3|29632.3|29730.5|29680.5|29741.8|29693|29673.9|29629.3|5902
1612771200000|2021-02-08 08:00:00|29728.3|29678.3|29807.3|29787.3|29840.4|29806.7|29693.7|29657.1|7001
1612774800000|2021-02-08 09:00:00|29807.4|29787.4|29800.4|29750.4|29845|29809.1|29775.6|29740.8|8235
1612778400000|2021-02-08 10:00:00|29800.3|29750.3|29800.2|29780.2|29836.3|29802.3|29794.9|29748.1|7310
1612782000000|2021-02-08 11:00:00|29801.2|29781.2|29828.4|29808.4|29847.4|29811.1|29794.4|29759.2|5847
1612785600000|2021-02-08 12:00:00|29828.8|29808.8|29810|29790|29898.2|29862|29800.2|29764.1|6778
1612789200000|2021-02-08 13:00:00|29809.3|29789.3|29791.4|29771.4|29846.8|29816|29775.3|29741.6|7693
1612792800000|2021-02-08 14:00:00|29791.1|29771.1|29770.1|29750.1|29813.2|29781|29728.8|29695|7968
1612796400000|2021-02-08 15:00:00|29770.3|29750.3|29766|29746|29792.8|29764.2|29731.3|29697.1|8775
1612800000000|2021-02-08 16:00:00|29768.8|29748.8|29797.1|29747.1|29829.1|29785.3|29756.6|29732.9|6626
1612803600000|2021-02-08 17:00:00|29797|29747|29785.9|29735.9|29805|29755|29749.7|29714.9|5906
1612807200000|2021-02-08 18:00:00|29786|29736|29785.6|29735.6|29796.1|29757.6|29755|29718.8|5191
1612810800000|2021-02-08 19:00:00|29785.5|29735.5|29758.7|29738.7|29793.5|29755.4|29756.2|29721|4136
1612814400000|2021-02-08 20:00:00|29760.1|29740.1|29766.3|29716.3|29802.3|29762.7|29753|29715.7|4819
1612818000000|2021-02-08 21:00:00|29769.4|29719.4|29790.3|29709.2|29796.6|29739.9|29755.3|29707.7|3584
1612821600000|2021-02-08 22:00:00|29795.5|29713.1|29799.4|29704.8|29820.7|29721.5|29771|29678.1|2546
1612825200000|2021-02-08 23:00:00|29799.3|29706.2|29780.5|29716.8|29813|29728.8|29773.9|29673.2|3363
1612828800000|2021-02-09 00:00:00|29781.9|29715.8|29769.8|29705|29793|29728.4|29760.1|29695.6|4604
1612832400000|2021-02-09 01:00:00|29771.5|29703.9|29768.3|29699.3|29777.9|29710.6|29746.8|29688|5491
1612836000000|2021-02-09 02:00:00|29767.3|29700.2|29703.2|29653.2|29767.7|29701.4|29698.8|29647.7|7119
1612839600000|2021-02-09 03:00:00|29703.8|29653.8|29709.8|29657.7|29717.6|29660.8|29699.6|29646.5|5929
1612843200000|2021-02-09 04:00:00|29709|29656.8|29713.5|29659.8|29718.2|29662.7|29700.7|29648.5|4798
1612846800000|2021-02-09 05:00:00|29709.1|29659.1|29705.7|29655.7|29716|29661.6|29698|29648|4751
1612850400000|2021-02-09 06:00:00|29705.3|29655.3|29697.9|29647.9|29716.3|29666.3|29696.9|29646.9|5522
1612854000000|2021-02-09 07:00:00|29701.8|29651.8|29753.3|29703.3|29756.9|29721.8|29673.9|29630.3|6360
1612857600000|2021-02-09 08:00:00|29753.4|29703.4|29690.8|29640.8|29816.2|29785.1|29690.8|29640.8|7923
1612861200000|2021-02-09 09:00:00|29691.1|29641.1|29653.3|29603.3|29706.8|29663.9|29612.6|29579.5|7787
1612864800000|2021-02-09 10:00:00|29654|29604|29638.7|29618.7|29669.6|29635|29618.3|29583.2|6151
1612868400000|2021-02-09 11:00:00|29637|29617|29648.5|29628.5|29688.7|29656.7|29636.5|29602.2|5823
1612872000000|2021-02-09 12:00:00|29648.3|29628.3|29655.4|29635.4|29670.4|29648.3|29642.7|29613.2|5585
1612875600000|2021-02-09 13:00:00|29655.2|29635.2|29660.9|29640.9|29750.3|29728.9|29647.9|29619.1|8031
1612879200000|2021-02-09 14:00:00|29662.1|29642.1|29696|29676|29724.7|29686.9|29651.2|29626.9|7511
1612882800000|2021-02-09 15:00:00|29695|29675|29614.5|29594.5|29695.2|29675.2|29600.2|29570.8|8429
1612886400000|2021-02-09 16:00:00|29613.9|29593.9|29598.6|29578.6|29647.7|29614.6|29595.4|29575.4|5969
1612890000000|2021-02-09 17:00:00|29598.8|29578.8|29592.8|29572.8|29620|29587|29579.7|29547.5|5730
1612893600000|2021-02-09 18:00:00|29592.5|29572.5|29592.1|29572.1|29616.5|29582.7|29585.4|29551.8|3665
1612897200000|2021-02-09 19:00:00|29592.2|29572.2|29557|29537|29604.4|29572.9|29552.5|29518.6|4933
1612900800000|2021-02-09 20:00:00|29574|29524|29567.8|29547.8|29583.4|29551|29551|29517.1|3871
1612904400000|2021-02-09 21:00:00|29567.5|29547.5|29566.5|29513.8|29591.5|29558.8|29558|29496.9|4121
1612908000000|2021-02-09 22:00:00|29565|29513.2|29623.7|29512.9|29652.7|29535.9|29565|29496.3|2403
1612911600000|2021-02-09 23:00:00|29624.3|29512|29633.8|29532.5|29641.3|29553|29605|29512|4084
1612915200000|2021-02-10 00:00:00|29633.6|29532.7|29637.2|29528.6|29649.2|29556.2|29605.6|29511.7|5951
1612918800000|2021-02-10 01:00:00|29636.4|29529.7|29580.1|29530|29637.4|29552.1|29575.5|29517|7577
1612922400000|2021-02-10 02:00:00|29580.9|29529.9|29563.6|29513.6|29595.7|29537.5|29557.3|29505.4|8427
1612926000000|2021-02-10 03:00:00|29564.1|29514.1|29562.8|29512.8|29566.2|29524.8|29544.8|29496.5|5866
1612929600000|2021-02-10 04:00:00|29562.4|29512.4|29560.4|29510.4|29565.9|29526.1|29545.5|29502.9|5343
1612933200000|2021-02-10 05:00:00|29561.1|29511.1|29567|29517|29568.3|29518.3|29553.1|29503.1|5029
1612936800000|2021-02-10 06:00:00|29567.6|29517.6|29565.1|29515.1|29583.4|29543.2|29558.6|29508.6|6697
1612940400000|2021-02-10 07:00:00|29565|29515|29505.4|29485.4|29577.9|29541.8|29498.8|29473.4|5624
1612944000000|2021-02-10 08:00:00|29505|29485|29440.5|29420.5|29531.2|29511.2|29431.1|29396.9|7350
1612947600000|2021-02-10 09:00:00|29440.3|29420.3|29562.9|29542.9|29577.7|29550.6|29440.3|29420.3|7692
1612951200000|2021-02-10 10:00:00|29562.7|29542.7|29535.3|29515.3|29572.7|29542.7|29500.1|29464.1|6561
1612954800000|2021-02-10 11:00:00|29535.4|29515.4|29505.1|29485.1|29548.9|29517.1|29479.5|29459.5|5214
1612958400000|2021-02-10 12:00:00|29505.5|29485.5|29546.7|29526.7|29566.4|29541|29504.2|29484.2|6558
1612962000000|2021-02-10 13:00:00|29547.6|29527.6|29490.4|29470.4|29550.1|29530.1|29453.5|29417.8|8838
1612965600000|2021-02-10 14:00:00|29488.9|29468.9|29422.2|29372.2|29520.7|29486.8|29379.1|29322.9|8512
1612969200000|2021-02-10 15:00:00|29422.1|29372.1|29428.8|29408.8|29463.8|29433.2|29344.8|29311.1|9715
1612972800000|2021-02-10 16:00:00|29428.7|29408.7|29441.7|29391.7|29454.4|29420.7|29414.7|29377.2|7022
1612976400000|2021-02-10 17:00:00|29443.4|29393.4|29423.7|29403.7|29462.9|29430.2|29422.2|29388.8|6454
1612980000000|2021-02-10 18:00:00|29423.5|29403.5|29444.4|29424.4|29463.1|29430.2|29418.1|29381.3|5423
1612983600000|2021-02-10 19:00:00|29445.2|29425.2|29442.6|29422.6|29476|29443.1|29439.2|29401.8|5851
1612987200000|2021-02-10 20:00:00|29443|29423|29462.6|29442.6|29483.7|29447.2|29440.6|29401|5270
1612990800000|2021-02-10 21:00:00|29461.2|29441.2|29482.6|29431.8|29493.3|29446.6|29449.5|29414.7|6179
1612994400000|2021-02-10 22:00:00|29482.7|29432.1|29484|29434|29535.5|29435.9|29474.8|29388.9|1815
1612998000000|2021-02-10 23:00:00|29483.6|29433.6|29475.9|29425.9|29495.5|29437.2|29470.1|29420.1|4374
1613001600000|2021-02-11 00:00:00|29476.2|29426.2|29492.6|29442.6|29494.7|29458.9|29459.4|29421.9|4833
1613005200000|2021-02-11 01:00:00|29492.8|29442.8|29485.2|29435.2|29496.7|29459|29468.2|29432.6|2675
1613008800000|2021-02-11 02:00:00|29486.6|29436.6|29478.4|29428.4|29488.4|29452.2|29461.7|29425.6|2778
1613012400000|2021-02-11 03:00:00|29478.7|29428.7|29476.4|29426.4|29488.4|29448.1|29458.4|29423.1|2657
1613016000000|2021-02-11 04:00:00|29476.5|29426.5|29474.2|29424.2|29476.7|29440.2|29451.1|29415.5|2614
1613019600000|2021-02-11 05:00:00|29473.5|29423.5|29464.1|29414.1|29477.7|29438.8|29444.3|29408.5|2655
1613023200000|2021-02-11 06:00:00|29464.3|29414.3|29463.4|29413.4|29475.6|29439.4|29447|29410.2|2817
1613026800000|2021-02-11 07:00:00|29463.3|29413.3|29457.6|29437.6|29477.3|29451.1|29439.3|29403|4799
1613030400000|2021-02-11 08:00:00|29457.3|29437.3|29443|29423|29472.5|29447.1|29408.8|29372.7|7085
1613034000000|2021-02-11 09:00:00|29442.9|29422.9|29425.3|29405.3|29446.9|29426.9|29414|29394|5599
1613037600000|2021-02-11 10:00:00|29424.9|29404.9|29507|29487|29521.6|29488.3|29417.5|29397.5|5450
1613041200000|2021-02-11 11:00:00|29506.8|29486.8|29466.9|29446.9|29518.1|29498.1|29456.4|29425.4|4927
1613044800000|2021-02-11 12:00:00|29467.1|29447.1|29463.8|29443.8|29504.2|29461|29435.2|29402.7|5669
1613048400000|2021-02-11 13:00:00|29463.9|29443.9|29463.4|29443.4|29481.6|29449.2|29411.1|29376.6|7475
1613052000000|2021-02-11 14:00:00|29463.8|29443.8|29496.7|29476.7|29530.2|29496.7|29435.9|29399.9|7976
1613055600000|2021-02-11 15:00:00|29496.6|29476.6|29504.5|29484.5|29527.7|29497.3|29448.1|29414.9|8487
1613059200000|2021-02-11 16:00:00|29505.6|29485.6|29532.9|29482.9|29566|29524.2|29497.8|29473.4|7321
1613062800000|2021-02-11 17:00:00|29534.4|29484.4|29540.4|29490.4|29563.4|29513.4|29526.1|29476.1|7948
1613066400000|2021-02-11 18:00:00|29540.3|29490.3|29535.7|29485.7|29552.1|29502.1|29521.2|29471.2|6278
1613070000000|2021-02-11 19:00:00|29535.4|29485.4|29530.4|29510.4|29551.8|29513.2|29519.8|29482.6|7204
1613073600000|2021-02-11 20:00:00|29530.2|29510.2|29547|29497|29557.7|29516.4|29510.3|29475.9|5265
1613077200000|2021-02-11 21:00:00|29547.5|29497.5|29556.8|29487.9|29578.8|29523.4|29537.3|29479|5971
1613080800000|2021-02-11 22:00:00|29556.4|29487.3|29560.4|29459.7|29578.7|29487.3|29532.9|29444.3|2326
1613084400000|2021-02-11 23:00:00|29560.8|29458.2|29546.9|29495.9|29561.2|29501.7|29523.9|29458.2|4493
1613088000000|2021-02-12 00:00:00|29547.5|29496.9|29555.8|29505.8|29568.3|29518.3|29528|29475.7|4740
1613091600000|2021-02-12 01:00:00|29556.5|29506.5|29559.1|29509.1|29570.1|29528.5|29535|29493.6|4564
1613095200000|2021-02-12 02:00:00|29563.3|29513.3|29577.8|29527.8|29585.3|29544.3|29545.7|29509.3|5820
1613098800000|2021-02-12 03:00:00|29577.7|29527.7|29578.7|29528.7|29587.5|29546.9|29559.5|29521.5|6174
1613102400000|2021-02-12 04:00:00|29577.2|29527.2|29571|29521|29581.4|29531.4|29565.2|29515.2|5037
1613106000000|2021-02-12 05:00:00|29573|29523|29552.4|29502.4|29579.3|29529.3|29547.9|29497.9|4025
1613109600000|2021-02-12 06:00:00|29551.9|29501.9|29596.1|29546.1|29624.2|29553.4|29551.7|29501.7|7375
1613113200000|2021-02-12 07:00:00|29596.4|29546.4|29670.7|29620.7|29689.9|29652.2|29590.4|29540.4|5976
1613116800000|2021-02-12 08:00:00|29670.5|29620.5|29681.4|29661.4|29689|29662.8|29621.9|29591.1|7061
1613120400000|2021-02-12 09:00:00|29681.2|29661.2|29686.7|29666.7|29704.4|29684.4|29658.3|29638.3|6748
1613124000000|2021-02-12 10:00:00|29686.5|29666.5|29660.5|29640.5|29698.9|29672|29655.8|29635.8|6179
1613127600000|2021-02-12 11:00:00|29660.8|29640.8|29644|29624|29689.6|29660.9|29638.8|29610.4|6115
1613131200000|2021-02-12 12:00:00|29642.8|29622.8|29631.4|29611.4|29665.3|29645.3|29624.5|29595.7|6048
1613134800000|2021-02-12 13:00:00|29631.7|29611.7|29730.1|29710.1|29750.4|29726.5|29627.6|29607.6|7651
1613138400000|2021-02-12 14:00:00|29729|29709|29723.8|29673.8|29755.9|29735.9|29698|29664.9|7392
1613142000000|2021-02-12 15:00:00|29724|29674|29620|29600|29726.4|29679.9|29617.6|29597.6|8203
1613145600000|2021-02-12 16:00:00|29619.8|29599.8|29593.9|29573.9|29628.1|29606.7|29576.3|29542.6|8498
1613149200000|2021-02-12 17:00:00|29593.4|29573.4|29610.1|29560.1|29617|29575.1|29569.2|29532.9|6044
1613152800000|2021-02-12 18:00:00|29610.2|29560.2|29617.2|29567.2|29624.8|29574.8|29589.5|29550.8|5214
1613156400000|2021-02-12 19:00:00|29614.3|29564.3|29622.2|29602.2|29639|29606.2|29609|29561|3830
1613160000000|2021-02-12 20:00:00|29622.6|29602.6|29633.3|29583.3|29678.5|29630.6|29617.3|29561.6|4618
1613163600000|2021-02-12 21:00:00|29634.2|29584.2|29608.5|29509.5|29648.4|29587.9|29589.5|29504.9|6306
1613336400000|2021-02-14 21:00:00|29664|29540|29613.5|29471.5|29664|29558.5|29613.5|29471.5|286
1613340000000|2021-02-14 22:00:00|29624.6|29501.9|29642|29533.3|29672.2|29561.1|29617|29501.9|2293
1613343600000|2021-02-14 23:00:00|29635.9|29526|29633|29555.3|29644.8|29567.7|29584.4|29467.4|4724
1613347200000|2021-02-15 00:00:00|29632.9|29555.2|29610.8|29558.6|29655|29574.9|29599.9|29534.1|7050
1613350800000|2021-02-15 01:00:00|29609.4|29553|29593|29539.1|29632.2|29572.4|29585.2|29525.5|3910
1613354400000|2021-02-15 02:00:00|29595.8|29540.6|29584.8|29528.6|29604.3|29549.3|29576.1|29519.7|3836
1613358000000|2021-02-15 03:00:00|29577.8|29528.7|29575.5|29525.5|29598|29538.9|29565.1|29513|3782
1613361600000|2021-02-15 04:00:00|29574.6|29521.8|29574.4|29524.4|29577.3|29541.8|29544.6|29507.9|5023
1613365200000|2021-02-15 05:00:00|29574.2|29524.2|29565.2|29515.2|29575.2|29538.4|29537.3|29502.2|5134
1613368800000|2021-02-15 06:00:00|29566.8|29516.8|29558.9|29538.9|29575.4|29539.6|29541.8|29504.4|8725
1613372400000|2021-02-15 07:00:00|29558.6|29538.6|29579.4|29559.4|29583|29563|29542.6|29506.4|5059
1613376000000|2021-02-15 08:00:00|29578.6|29558.6|29569.9|29549.9|29588.5|29562.3|29533.3|29501.7|7311
1613379600000|2021-02-15 09:00:00|29569.8|29549.8|29604.9|29584.9|29610.1|29586.2|29566.4|29534|7580
1613383200000|2021-02-15 10:00:00|29606|29586|29582.1|29562.1|29606.9|29586.9|29574.1|29542.2|5298
1613386800000|2021-02-15 11:00:00|29581.9|29561.9|29577.9|29557.9|29601.1|29571.5|29564.5|29528.2|4790
1613390400000|2021-02-15 12:00:00|29578.2|29558.2|29550.5|29530.5|29601.4|29581.4|29534.7|29506.3|5657
1613394000000|2021-02-15 13:00:00|29550.6|29530.6|29555.1|29535.1|29574.4|29539.8|29496.9|29476.9|5644
1613397600000|2021-02-15 14:00:00|29555.2|29535.2|29486.7|29466.7|29569.3|29549.3|29484.9|29449.4|5718
1613401200000|2021-02-15 15:00:00|29486.8|29466.8|29475.9|29455.9|29519|29482.1|29462.2|29430.7|5135
1613404800000|2021-02-15 16:00:00|29475.7|29455.7|29482.4|29432.4|29504.9|29467.2|29465.8|29430.6|4842
1613408400000|2021-02-15 17:00:00|29482.5|29432.5|29488.2|29438.2|29501.2|29455|29464.7|29428.8|5394
1613412000000|2021-02-15 18:00:00|29488.7|29438.7|29493.7|29443.7|29497.9|29451.2|29465|29429.5|3208
1613415600000|2021-02-15 19:00:00|29494.2|29444.2|29495.9|29445.9|29621.7|29534.1|29473|29434.1|3036
1613419200000|2021-02-15 20:00:00|29501.1|29451.1|29515.3|29433.9|29583.2|29490.4|29478.1|29411.6|3759
1613422800000|2021-02-15 21:00:00|29506.7|29437.8|29506.7|29427.8|29585.3|29468.3|29486.2|29402.3|4362
1613426400000|2021-02-15 22:00:00|29506.4|29419.5|29564.9|29447.9|29605.2|29488.2|29506.4|29411.8|2248
1613430000000|2021-02-15 23:00:00|29563.3|29446.3|29547.4|29431|29582.3|29472.8|29529.5|29419.3|3652
1613433600000|2021-02-16 00:00:00|29544.9|29435.8|29466.8|29412.6|29559.1|29452.7|29456|29391.5|9030
1613437200000|2021-02-16 01:00:00|29467.6|29412.7|29450|29400|29476.1|29441.2|29427.6|29383.2|5592
1613440800000|2021-02-16 02:00:00|29450.2|29400.2|29441.5|29391.5|29455.3|29420.2|29431.4|29387.7|4452
1613444400000|2021-02-16 03:00:00|29442|29392|29441.1|29391.1|29447.6|29414|29425.5|29376|4231
1613448000000|2021-02-16 04:00:00|29439.2|29389.2|29456.2|29406.2|29461.5|29424.2|29428.5|29384.7|3669
1613451600000|2021-02-16 05:00:00|29454.9|29404.9|29466.3|29416.3|29478.4|29432|29441.1|29399.5|4619
1613455200000|2021-02-16 06:00:00|29463.7|29413.7|29454.2|29404.2|29475.8|29433.1|29448|29398|4171
1613458800000|2021-02-16 07:00:00|29451.8|29401.8|29497.7|29447.7|29512.2|29477|29441.2|29391.2|5444
1613462400000|2021-02-16 08:00:00|29500.6|29450.6|29407.9|29387.9|29505.2|29462.3|29404.4|29372.3|6847
1613466000000|2021-02-16 09:00:00|29407.8|29387.8|29452.7|29402.7|29456.1|29425.6|29407|29384.5|6052
1613469600000|2021-02-16 10:00:00|29452.4|29402.4|29394.7|29374.7|29454.9|29425.1|29382.6|29361.8|5920
1613473200000|2021-02-16 11:00:00|29394.6|29374.6|29406.4|29386.4|29432|29397.9|29385.1|29354.4|5718
1613476800000|2021-02-16 12:00:00|29406.3|29386.3|29501.3|29481.3|29522.6|29482.9|29398.4|29369.5|6899
1613480400000|2021-02-16 13:00:00|29500.8|29480.8|29656.5|29606.5|29662.5|29623.2|29496.1|29457.3|9810
1613484000000|2021-02-16 14:00:00|29655.7|29605.7|29698.4|29678.4|29727.3|29692.1|29633.6|29593.5|9080
1613487600000|2021-02-16 15:00:00|29698.6|29678.6|29610.2|29590.2|29710.5|29679.3|29601.6|29567.5|9190
1613491200000|2021-02-16 16:00:00|29624.1|29574.1|29663.4|29613.4|29668.9|29619.7|29595.3|29564.9|8180
1613494800000|2021-02-16 17:00:00|29663.5|29613.5|29667.7|29617.7|29682|29632|29650.1|29600.1|6547
1613498400000|2021-02-16 18:00:00|29667.3|29617.3|29651.7|29601.7|29671.9|29621.9|29642.7|29592.7|4003
1613502000000|2021-02-16 19:00:00|29653.3|29603.3|29646.1|29596.1|29663.8|29624.4|29643|29593|4457
1613505600000|2021-02-16 20:00:00|29645.8|29595.8|29652.8|29602.8|29665.5|29623|29632.5|29585.8|5170
1613509200000|2021-02-16 21:00:00|29654.3|29604.3|29671.8|29605|29693.9|29639.2|29646.7|29599.7|3716
1613512800000|2021-02-16 22:00:00|29662.5|29603.8|29672.2|29622.2|29701.4|29636.5|29653.9|29580.8|2599
1613516400000|2021-02-16 23:00:00|29676.7|29626.7|29719.7|29669.7|29735.4|29685.4|29665.6|29614.9|7773
1613520000000|2021-02-17 00:00:00|29721|29671|29730.7|29680.7|29743.9|29695.8|29699.8|29658.6|7859
1613523600000|2021-02-17 01:00:00|29729.8|29679.8|29731.6|29681.6|29757.3|29710.5|29723.8|29673.8|9165
1613527200000|2021-02-17 02:00:00|29731.7|29681.7|29726.1|29676.1|29736.6|29686.6|29716.2|29666.2|5586
1613530800000|2021-02-17 03:00:00|29725.2|29675.2|29734.3|29684.3|29751.8|29701.8|29720.6|29670.6|5348
1613534400000|2021-02-17 04:00:00|29732.7|29682.7|29732.4|29682.4|29752.7|29697.8|29724.2|29674.2|5222
1613538000000|2021-02-17 05:00:00|29730.5|29680.5|29731.9|29681.9|29741.7|29701.9|29714.9|29668|5443
1613541600000|2021-02-17 06:00:00|29729.4|29679.4|29745|29695|29759.8|29717.2|29722|29678.7|5192
1613545200000|2021-02-17 07:00:00|29745.4|29695.4|29770.8|29750.8|29799.1|29762.8|29731.4|29695.3|6461
1613548800000|2021-02-17 08:00:00|29769.7|29749.7|29702.6|29682.6|29786.6|29765.5|29700.5|29666.5|8407
1613552400000|2021-02-17 09:00:00|29702.8|29682.8|29760.2|29740.2|29811.2|29775.8|29685.4|29665.4|7259
1613556000000|2021-02-17 10:00:00|29761.2|29741.2|29767.7|29747.7|29798.2|29774.1|29761.2|29732.5|6135
1613559600000|2021-02-17 11:00:00|29767.9|29747.9|29774.7|29754.7|29800.8|29768.2|29765.1|29733.5|5636
1613563200000|2021-02-17 12:00:00|29774.9|29754.9|29776.9|29756.9|29793|29761.9|29764|29731.2|2174
1613566800000|2021-02-17 13:00:00|29765.7|29745.7|29856.5|29836.5|29882.5|29850.8|29760|29734|8951
1613570400000|2021-02-17 14:00:00|29856.4|29836.4|29855.5|29805.5|29884.7|29848.7|29828.5|29796.2|8512
1613574000000|2021-02-17 15:00:00|29855.8|29805.8|29824.6|29804.6|29867.3|29833.2|29813.7|29774.3|8975
1613577600000|2021-02-17 16:00:00|29825.2|29805.2|29806.9|29786.9|29869.9|29835.4|29803.2|29768|8092
1613581200000|2021-02-17 17:00:00|29806.8|29786.8|29794.8|29744.8|29823.4|29789.6|29775.9|29737.3|5478
1613584800000|2021-02-17 18:00:00|29794.5|29744.5|29811.8|29759.5|29832.9|29779.9|29771|29734.9|4897
1613588400000|2021-02-17 19:00:00|29814.4|29754.9|29804.6|29754.6|29826.2|29775.7|29784.9|29748.2|5930
1613592000000|2021-02-17 20:00:00|29804.1|29754.1|29788.5|29738.5|29808.4|29769|29770.2|29735.5|4644
1613595600000|2021-02-17 21:00:00|29788.6|29738.6|29803.6|29735.2|29805.9|29759.4|29771.7|29726.3|3506
1613599200000|2021-02-17 22:00:00|29800.1|29741.6|29804.6|29737.5|29845|29741.6|29794.6|29698.5|2588
1613602800000|2021-02-17 23:00:00|29812.3|29732.9|29784.2|29734.2|29817.8|29767.8|29768|29727.5|3828
1613606400000|2021-02-18 00:00:00|29784|29734|29764.7|29714.7|29786.2|29746.8|29752|29708.8|4531
1613610000000|2021-02-18 01:00:00|29763.4|29713.4|29773.6|29723.6|29784.7|29746.1|29747.9|29706.4|5782
1613613600000|2021-02-18 02:00:00|29772.5|29722.5|29777.2|29727.2|29790.7|29749.4|29757.6|29714.5|5313
1613617200000|2021-02-18 03:00:00|29777.4|29727.4|29796.8|29746.8|29803.4|29765|29760.7|29721|5602
1613620800000|2021-02-18 04:00:00|29798.6|29748.6|29795.9|29745.9|29801.1|29766|29773.8|29735|3596
1613624400000|2021-02-18 05:00:00|29795.5|29745.5|29770.6|29720.6|29797.5|29761.7|29762.7|29719.2|7150
1613628000000|2021-02-18 06:00:00|29760.9|29740.9|29805.5|29755.5|29815.2|29765.2|29759.3|29718.6|6121
1613631600000|2021-02-18 07:00:00|29807.8|29757.8|29794.5|29774.5|29842.7|29805.4|29779.1|29747.7|7028
1613635200000|2021-02-18 08:00:00|29796.3|29776.3|29704.1|29654.1|29812.5|29784.8|29673.4|29636.8|7771
1613638800000|2021-02-18 09:00:00|29704.2|29654.2|29726.1|29706.1|29782.2|29746.4|29703|29653|7418
1613642400000|2021-02-18 10:00:00|29726.4|29706.4|29758.9|29738.9|29782.7|29749.3|29726.2|29706.2|6173
1613646000000|2021-02-18 11:00:00|29760.1|29740.1|29705.9|29685.9|29762.6|29742.6|29697.9|29663.8|6651
1613649600000|2021-02-18 12:00:00|29705.3|29685.3|29719.3|29699.3|29769.1|29730|29688|29654.6|6954
1613653200000|2021-02-18 13:00:00|29718.7|29698.7|29701.3|29681.3|29740.3|29707.1|29686.4|29662.1|8328
1613656800000|2021-02-18 14:00:00|29701.2|29681.2|29775.3|29755.3|29788.7|29760.1|29696.3|29676.3|8443
1613660400000|2021-02-18 15:00:00|29775.4|29755.4|29753.5|29733.5|29826.8|29797.1|29706.4|29674.7|9679
1613664000000|2021-02-18 16:00:00|29754|29734|29748.8|29698.8|29768.2|29737.9|29721.7|29685.5|6593
1613667600000|2021-02-18 17:00:00|29749.3|29699.3|29719.3|29669.3|29751.5|29717.5|29704.7|29664.5|6237
1613671200000|2021-02-18 18:00:00|29719.9|29669.9|29721.4|29671.4|29726|29684.4|29703.7|29656.2|5565
1613674800000|2021-02-18 19:00:00|29720.9|29670.9|29693.6|29643.6|29723|29673|29690.7|29640.7|4643
1613678400000|2021-02-18 20:00:00|29695|29645|29708.1|29658.1|29724.6|29672.7|29666|29624.1|4633
1613682000000|2021-02-18 21:00:00|29714.3|29653.4|29684.5|29615.4|29720.3|29657|29671.5|29608.9|3861
1613685600000|2021-02-18 22:00:00|29701.4|29607.7|29716.3|29632.5|29738.6|29645.6|29692|29602|2159
1613689200000|2021-02-18 23:00:00|29715.7|29631.9|29712.7|29638.3|29722.4|29652|29685.5|29618.5|3086
1613692800000|2021-02-19 00:00:00|29711.4|29641.7|29681.2|29631.2|29726|29662.6|29677.6|29625.6|4033
1613696400000|2021-02-19 01:00:00|29682|29626|29691.4|29641.4|29697.5|29647.5|29675|29625|4920
1613700000000|2021-02-19 02:00:00|29691.6|29641.6|29694.6|29644.6|29710.4|29660.4|29687.7|29637.7|5558
1613703600000|2021-02-19 03:00:00|29695.4|29645.4|29697.9|29647.9|29705.1|29655.1|29691.4|29641.4|5397
1613707200000|2021-02-19 04:00:00|29698.1|29648.1|29682.9|29632.9|29704.2|29654.2|29678|29628|3369
1613710800000|2021-02-19 05:00:00|29681.6|29631.6|29682.4|29632.4|29686.3|29636.3|29676.9|29626.9|4028
1613714400000|2021-02-19 06:00:00|29682.3|29632.3|29667.7|29617.7|29689|29639|29665|29615|5456
1613718000000|2021-02-19 07:00:00|29669.1|29619.1|29607.2|29587.2|29683.7|29639.6|29590.3|29555.5|7000
1613721600000|2021-02-19 08:00:00|29607.4|29587.4|29530.4|29510.4|29652.9|29618.7|29524.3|29490.7|8765
1613725200000|2021-02-19 09:00:00|29530|29510|29580.7|29560.7|29599.1|29564.1|29512.9|29484.5|7306
1613728800000|2021-02-19 10:00:00|29595.2|29545.2|29542.6|29522.6|29595.2|29557.4|29537.1|29503|7448
1613732400000|2021-02-19 11:00:00|29542.5|29522.5|29562.9|29542.9|29593.1|29561.8|29539.3|29510.7|6086
1613736000000|2021-02-19 12:00:00|29564.4|29544.4|29547.8|29527.8|29580.9|29555.4|29532.7|29488.2|6209
1613739600000|2021-02-19 13:00:00|29548|29528|29583.9|29563.9|29617.6|29583.2|29533.5|29501.9|7963
1613743200000|2021-02-19 14:00:00|29583.5|29563.5|29595.7|29575.7|29634.2|29604.9|29578.5|29548.9|7285
1613746800000|2021-02-19 15:00:00|29595.6|29575.6|29569.4|29549.4|29622.3|29596.2|29560.1|29533.9|8612
1613750400000|2021-02-19 16:00:00|29568.5|29548.5|29550.5|29530.5|29583.2|29563.2|29537.9|29509.3|6722
1613754000000|2021-02-19 17:00:00|29550.4|29530.4|29595.7|29545.7|29611.4|29575.5|29545.8|29511.9|6022
1613757600000|2021-02-19 18:00:00|29594|29544|29638.1|29588.1|29646.5|29604.5|29578.3|29543.1|5727
1613761200000|2021-02-19 19:00:00|29637.9|29587.9|29623.8|29573.8|29638.5|29599.6|29610.9|29569.9|4356
1613764800000|2021-02-19 20:00:00|29624.4|29574.4|29611|29561|29628.8|29578.8|29602.6|29552.6|5789
1613768400000|2021-02-19 21:00:00|29610.4|29560.4|29650.3|29547.3|29657.7|29581.9|29600.6|29533.7|4813
1613941200000|2021-02-21 21:00:00|29676|29534|29616.2|29546.2|29684|29559.4|29607.5|29503.5|184
1613944800000|2021-02-21 22:00:00|29650.4|29522|29632.4|29542|29676.5|29562.2|29598|29497.2|793
1613948400000|2021-02-21 23:00:00|29628.1|29543.1|29607.1|29547.2|29640.2|29576.4|29593.6|29528.6|4874
1613952000000|2021-02-22 00:00:00|29606.8|29547|29595.1|29545.1|29624.1|29559.7|29577.4|29527.4|5123
1613955600000|2021-02-22 01:00:00|29595.5|29545.5|29581.1|29531.1|29597.7|29547.5|29558.7|29508.7|5211
1613959200000|2021-02-22 02:00:00|29580.8|29530.8|29597.9|29547.9|29616.4|29566.4|29574.8|29524.8|5210
1613962800000|2021-02-22 03:00:00|29598|29548|29598.8|29548.8|29609|29559|29595.7|29545.7|4435
1613966400000|2021-02-22 04:00:00|29599.8|29549.8|29601.3|29551.3|29605.6|29565.9|29576.3|29540.3|5002
1613970000000|2021-02-22 05:00:00|29601.8|29551.8|29604|29554|29607.5|29566.6|29579.4|29542.9|7219
1613973600000|2021-02-22 06:00:00|29604.1|29554.1|29605.2|29555.2|29609.2|29572.4|29578|29542.5|5144
1613977200000|2021-02-22 07:00:00|29604.9|29554.9|29699.8|29649.8|29723.8|29686.8|29589.8|29554.9|8241
1613980800000|2021-02-22 08:00:00|29700.3|29650.3|29739.9|29689.9|29770.7|29738.2|29629.9|29592.3|9395
1613984400000|2021-02-22 09:00:00|29739.8|29689.8|29678.6|29658.6|29742.1|29707.8|29666.9|29631.6|8350
1613988000000|2021-02-22 10:00:00|29678.3|29658.3|29604|29584|29681.2|29658.6|29597.2|29558.7|6593
1613991600000|2021-02-22 11:00:00|29604.4|29584.4|29594.7|29574.7|29635.5|29598.7|29566.8|29528.4|6744
1613995200000|2021-02-22 12:00:00|29594.6|29574.6|29590.2|29570.2|29620.1|29589.4|29572.6|29540.4|6611
1613998800000|2021-02-22 13:00:00|29589.7|29569.7|29550.1|29530.1|29641.1|29599|29529.8|29495.2|8521
1614002400000|2021-02-22 14:00:00|29550|29530|29575.8|29555.8|29643.6|29604.5|29543.8|29508.1|8924
1614006000000|2021-02-22 15:00:00|29576.5|29556.5|29593.3|29573.3|29623.7|29590.9|29550.2|29516.7|10045
1614009600000|2021-02-22 16:00:00|29594.7|29574.7|29558.4|29508.4|29616.5|29582.3|29540.9|29504.2|7817
1614013200000|2021-02-22 17:00:00|29558.6|29508.6|29515.9|29495.9|29566.1|29527.5|29509.9|29474.5|6974
1614016800000|2021-02-22 18:00:00|29516.7|29496.7|29523.3|29503.3|29549|29504.4|29504.2|29466.8|5615
1614020400000|2021-02-22 19:00:00|29523.2|29503.2|29519.3|29499.3|29542.5|29508.7|29515.3|29480.2|4470
1614024000000|2021-02-22 20:00:00|29519.2|29499.2|29588.9|29538.9|29589.3|29551.7|29519.2|29485.6|4765
1614027600000|2021-02-22 21:00:00|29585.2|29535.2|29582.3|29507.2|29594|29551.9|29562.7|29497.2|3964
1614031200000|2021-02-22 22:00:00|29583.1|29499.7|29569.3|29501|29603.9|29512|29550.9|29460.4|2729
1614034800000|2021-02-22 23:00:00|29571.1|29501.3|29544.5|29494.5|29573.7|29515.5|29536.3|29486.3|9252
1614038400000|2021-02-23 00:00:00|29547.9|29497.9|29530.3|29480.3|29554.6|29504.6|29522.8|29472.8|4183
1614042000000|2021-02-23 01:00:00|29528.5|29478.5|29515.9|29465.9|29550.5|29500.5|29512|29462|4677
1614045600000|2021-02-23 02:00:00|29516|29466|29528.9|29478.9|29536|29484|29512.1|29461.7|4159
1614049200000|2021-02-23 03:00:00|29529.2|29479.2|29539|29489|29542.3|29492.3|29527.3|29477.3|3299
1614052800000|2021-02-23 04:00:00|29541.2|29491.2|29524.6|29474.6|29541.2|29491.2|29522.2|29472.2|3203
1614056400000|2021-02-23 05:00:00|29524.3|29474.3|29539.8|29489.8|29542.3|29492.3|29517|29467|5793
1614060000000|2021-02-23 06:00:00|29538.7|29488.7|29534.4|29484.4|29559.6|29522.1|29525.5|29481.5|4459
1614063600000|2021-02-23 07:00:00|29535.4|29485.4|29541.6|29491.6|29546.4|29512.2|29491.8|29457.2|6438
1614067200000|2021-02-23 08:00:00|29526.4|29506.4|29594.4|29574.4|29623.9|29590.5|29517|29492.9|7996
1614070800000|2021-02-23 09:00:00|29594.7|29574.7|29624.5|29574.5|29634.2|29597.7|29589.2|29562.2|7618
1614074400000|2021-02-23 10:00:00|29624.4|29574.4|29585|29565|29627.1|29590.7|29572|29537|7369
1614078000000|2021-02-23 11:00:00|29585.7|29565.7|29548.8|29498.8|29603.4|29573.9|29521.2|29485.9|6864
1614081600000|2021-02-23 12:00:00|29549.9|29499.9|29582.9|29521.4|29596.8|29558.7|29522.3|29490|6473
1614085200000|2021-02-23 13:00:00|29580.9|29522.7|29545.6|29495.6|29617.1|29574.1|29527.4|29488.7|8035
1614088800000|2021-02-23 14:00:00|29546.8|29496.8|29564.4|29514.4|29607.2|29571.4|29484.9|29458.1|7643
1614092400000|2021-02-23 15:00:00|29564.5|29514.5|29502.9|29482.9|29585.7|29550.1|29486.5|29450.5|8192
1614096000000|2021-02-23 16:00:00|29503.1|29483.1|29564.2|29514.2|29564.2|29524.2|29474.9|29439.8|6750
1614099600000|2021-02-23 17:00:00|29564.4|29514.4|29554.6|29504.6|29565|29527.2|29526.3|29490.1|6843
1614103200000|2021-02-23 18:00:00|29555|29505|29533.5|29483.5|29558.5|29523.6|29522.7|29480.3|6751
1614106800000|2021-02-23 19:00:00|29532.4|29482.4|29557|29507|29565|29525.1|29512.3|29474.8|5589
1614110400000|2021-02-23 20:00:00|29557.8|29507.8|29538.7|29488.7|29567.4|29528.4|29519|29469|4936
1614114000000|2021-02-23 21:00:00|29538.9|29488.9|29544.9|29494.9|29570.4|29514|29533.7|29482.8|5959
1614117600000|2021-02-23 22:00:00|29543.4|29492.6|29560.6|29493|29618.4|29514|29539.8|29474.2|3068
1614121200000|2021-02-23 23:00:00|29562.5|29496.1|29548.2|29498.2|29573.4|29520.1|29536.7|29481|6666
1614124800000|2021-02-24 00:00:00|29549.8|29499.8|29538|29488|29557.3|29506.5|29530.5|29480|6115
1614128400000|2021-02-24 01:00:00|29539.7|29489.7|29526|29476|29559.5|29506.6|29504.9|29454.9|9099
1614132000000|2021-02-24 02:00:00|29525.9|29475.9|29531.1|29481.1|29543.8|29499.7|29504.4|29458.3|8856
1614135600000|2021-02-24 03:00:00|29530.8|29480.8|29540.9|29490.9|29546.8|29500.9|29513|29473|8066
1614139200000|2021-02-24 04:00:00|29541.7|29491.7|29549.3|29499.3|29554.5|29509.8|29524.8|29486.3|7245
1614142800000|2021-02-24 05:00:00|29549.2|29499.2|29571.5|29521.5|29577.1|29538|29533.3|29495.5|6720
1614146400000|2021-02-24 06:00:00|29572.4|29522.4|29549.1|29499.1|29581.1|29542.7|29499.5|29461.8|6519
1614150000000|2021-02-24 07:00:00|29549.4|29499.4|29526.2|29506.2|29571.5|29534.1|29497.7|29447.7|7271
1614153600000|2021-02-24 08:00:00|29525.3|29505.3|29528.7|29508.7|29558.3|29514.8|29490|29451.7|10283
1614157200000|2021-02-24 09:00:00|29529.1|29509.1|29545.6|29525.6|29582.1|29548.4|29508.3|29481.5|8557
1614160800000|2021-02-24 10:00:00|29546.2|29526.2|29594|29574|29641.7|29608|29522.8|29502.8|7195
1614164400000|2021-02-24 11:00:00|29593.6|29573.6|29583.6|29563.6|29600.1|29580.1|29568.8|29548.8|6343
1614168000000|2021-02-24 12:00:00|29582.7|29562.7|29611.9|29591.9|29636.6|29600.7|29559.3|29535.9|7961
1614171600000|2021-02-24 13:00:00|29611.2|29591.2|29685|29665|29730.3|29697.5|29598.1|29572.9|10143
1614175200000|2021-02-24 14:00:00|29685.3|29665.3|29689.2|29639.2|29711|29677.3|29619.1|29584.9|9337
1614178800000|2021-02-24 15:00:00|29689.5|29639.5|29678.5|29628.5|29758.7|29725.1|29661.4|29625.6|10597
1614182400000|2021-02-24 16:00:00|29677.9|29627.9|29626.9|29606.9|29688|29658|29622|29587.5|8444
1614186000000|2021-02-24 17:00:00|29626.5|29606.5|29625.2|29605.2|29649.8|29614.9|29616.3|29579.2|8626
1614189600000|2021-02-24 18:00:00|29625.7|29605.7|29614.3|29594.3|29646.7|29612|29605.3|29569.3|6003
1614193200000|2021-02-24 19:00:00|29614.1|29594.1|29609.7|29589.7|29634.7|29600.5|29601|29567.5|4603
1614196800000|2021-02-24 20:00:00|29609.3|29589.3|29573.9|29523.9|29622.7|29590.5|29551|29514.7|6069
1614200400000|2021-02-24 21:00:00|29574.3|29524.3|29583|29527.2|29585.6|29546.2|29547.7|29500.9|4634
1614204000000|2021-02-24 22:00:00|29585.5|29529.2|29587|29536.9|29620.2|29546.1|29578.4|29488|2549
1614207600000|2021-02-24 23:00:00|29592.2|29535.4|29572.3|29522.3|29597.1|29543.6|29568.6|29512.9|4076
1614211200000|2021-02-25 00:00:00|29573.1|29523.1|29595.3|29545.3|29602|29552|29572.6|29522.6|4195
1614214800000|2021-02-25 01:00:00|29592.1|29542.1|29608.8|29558.8|29608.8|29558.8|29587|29537|5351
1614218400000|2021-02-25 02:00:00|29608.9|29558.9|29599.8|29549.8|29612.3|29562.3|29587.5|29537.5|4145
1614222000000|2021-02-25 03:00:00|29600.2|29550.2|29580.4|29530.4|29604.6|29554.6|29574.3|29524.3|4273
1614225600000|2021-02-25 04:00:00|29580|29530|29561.2|29511.2|29586|29534.5|29554.8|29504.8|4137
1614229200000|2021-02-25 05:00:00|29561.4|29511.4|29557.8|29507.8|29566.2|29516.2|29541.7|29491.4|5019
1614232800000|2021-02-25 06:00:00|29559.1|29509.1|29552.9|29502.9|29572.7|29535.1|29538.7|29499.5|5207
1614236400000|2021-02-25 07:00:00|29551.9|29501.9|29546.4|29526.4|29608.3|29574.2|29523.4|29486|7424
1614240000000|2021-02-25 08:00:00|29547.9|29527.9|29508.2|29488.2|29562.3|29527.9|29490|29459.3|8744
1614243600000|2021-02-25 09:00:00|29508.1|29488.1|29483.9|29463.9|29536|29502.5|29481.7|29450.3|8489
1614247200000|2021-02-25 10:00:00|29484|29464|29456.6|29436.6|29509.1|29479.7|29439.8|29408|8226
1614250800000|2021-02-25 11:00:00|29456.4|29436.4|29459.7|29439.7|29482.4|29454.8|29416.7|29396.7|7747
1614254400000|2021-02-25 12:00:00|29460.1|29440.1|29487.1|29467.1|29494.3|29469.6|29438.6|29417|7839
1614258000000|2021-02-25 13:00:00|29487|29467|29501.8|29481.8|29509.6|29483.8|29445.8|29410.4|8664
1614261600000|2021-02-25 14:00:00|29501.5|29481.5|29448.7|29428.7|29536.2|29505.2|29420.5|29388.2|8394
1614265200000|2021-02-25 15:00:00|29448.8|29428.8|29529.1|29509.1|29559.1|29526.5|29442.4|29406.3|11044
1614268800000|2021-02-25 16:00:00|29529.4|29509.4|29553|29503|29583.4|29544.1|29502.8|29464|9195
1614272400000|2021-02-25 17:00:00|29552.7|29502.7|29622.4|29572.4|29636.5|29586.5|29533.5|29487.6|10254
1614276000000|2021-02-25 18:00:00|29622.9|29572.9|29721.5|29671.5|29776.4|29726.4|29618.7|29568.7|11949
1614279600000|2021-02-25 19:00:00|29720.5|29670.5|29702.7|29652.7|29735.7|29685.7|29648.7|29598.7|9767
1614283200000|2021-02-25 20:00:00|29703.1|29653.1|29800.4|29750.4|29817.2|29767.2|29696|29640|8882
1614286800000|2021-02-25 21:00:00|29800.1|29750.1|29767.6|29682.3|29807.1|29757.1|29736.4|29645.4|5887
1614290400000|2021-02-25 22:00:00|29773.6|29661.1|29740|29623|29777.8|29668.6|29708|29606.6|2584
1614294000000|2021-02-25 23:00:00|29741.5|29624.5|29799.1|29701.3|29806.2|29707.9|29738.2|29622.6|6492
1614297600000|2021-02-26 00:00:00|29797.5|29702.7|29813.6|29758.4|29853.7|29774.9|29768.6|29670.4|8625
1614301200000|2021-02-26 01:00:00|29812.2|29725.5|29795.6|29739.4|29836.1|29778.4|29752|29669.5|7872
1614304800000|2021-02-26 02:00:00|29795.8|29739.9|29769.7|29713.3|29799.5|29746.7|29746.4|29689.5|6923
1614308400000|2021-02-26 03:00:00|29769.5|29713.5|29806.7|29752.1|29809|29755.2|29751.1|29700.1|6563
1614312000000|2021-02-26 04:00:00|29805.8|29752.6|29828.3|29778.3|29849.3|29799.3|29800.4|29746.4|7374
1614315600000|2021-02-26 05:00:00|29829.3|29779.3|29816.1|29766.1|29846.2|29796.2|29803.1|29742.4|7646
1614319200000|2021-02-26 06:00:00|29815.6|29765.6|29802.9|29752.9|29831.5|29781.5|29782.3|29725.7|9352
1614322800000|2021-02-26 07:00:00|29803.1|29753.1|29826.2|29776.2|29852.1|29807|29772.1|29722.1|10325
1614326400000|2021-02-26 08:00:00|29826.6|29776.6|29710.8|29690.8|29830|29794.3|29664.5|29629.2|10081
1614330000000|2021-02-26 09:00:00|29710.5|29690.5|29785|29765|29805.3|29771.6|29703.7|29667|9778
1614333600000|2021-02-26 10:00:00|29785.8|29765.8|29847.5|29827.5|29854.3|29827.5|29770.7|29734.9|9178
1614337200000|2021-02-26 11:00:00|29845.9|29825.9|29871.4|29851.4|29928.4|29895.8|29793|29758.6|9940
1614340800000|2021-02-26 12:00:00|29870.7|29850.7|29830|29810|29886.5|29863.6|29800.2|29763.9|9452
1614344400000|2021-02-26 13:00:00|29829.9|29809.9|29819.7|29769.7|29886.2|29851.6|29805.1|29766.3|10541
1614348000000|2021-02-26 14:00:00|29818|29768|29873.2|29823.2|29886.1|29836.1|29783.2|29733.2|9480
1614351600000|2021-02-26 15:00:00|29871.6|29821.6|29877.4|29827.4|29921.3|29889.4|29841.2|29807|11867
1614355200000|2021-02-26 16:00:00|29877.9|29827.9|29997.5|29947.5|30010.9|29974.8|29856.1|29821.8|11047
1614358800000|2021-02-26 17:00:00|29997.3|29947.3|30032|29982|30054.5|30009.7|29979.4|29942.4|9446
1614362400000|2021-02-26 18:00:00|30032.2|29982.2|30021.7|29971.7|30053.8|30003.8|30004.5|29957|9039
1614366000000|2021-02-26 19:00:00|30022.1|29972.1|30041.8|29991.8|30044.9|30006.8|29995.9|29956.2|7033
1614369600000|2021-02-26 20:00:00|30040.9|29990.9|30068.7|30018.7|30071.4|30021.4|30023.4|29984.8|6395
1614373200000|2021-02-26 21:00:00|30068.8|30018.8|30064.4|29947.4|30084.1|30030|30033.1|29941.8|5260
1614546000000|2021-02-28 21:00:00|30071.4|29929.4|30034.6|29964.6|30073|29984.4|30027|29919.1|368
1614549600000|2021-02-28 22:00:00|30064.3|29937.5|30066.3|29949.8|30074.3|29987.9|30035.3|29902.6|2035
1614553200000|2021-02-28 23:00:00|30056.9|29962.1|30012.8|29925.4|30074.9|29973.6|29930.5|29813.5|5264
1614556800000|2021-03-01 00:00:00|29999.2|29925.3|30008.1|29932.9|30031.9|29957|29966.1|29893|5684
1614560400000|2021-03-01 01:00:00|30006.4|29936.3|30010.3|29960.3|30025.1|29971.4|29981.1|29926.8|4926
1614564000000|2021-03-01 02:00:00|30008.9|29958.9|30005.3|29955.3|30039.3|29970.1|29994.3|29930|4489
1614567600000|2021-03-01 03:00:00|30004.8|29954.8|30017.2|29966.7|30032.7|29970.7|29992.4|29935.5|4529
1614571200000|2021-03-01 04:00:00|30017.7|29967.7|30037.7|29980.9|30058.2|29999.5|30006.3|29945.4|5155
1614574800000|2021-03-01 05:00:00|30042.1|29981.4|30036.1|29986.1|30047|29995.7|30013.9|29942|5552
1614578400000|2021-03-01 06:00:00|30035.8|29985.8|29964.7|29914.7|30041|29991|29962.2|29912.2|5642
1614582000000|2021-03-01 07:00:00|29964.8|29914.8|30035|29985|30038.2|30005|29922.8|29885.9|7487
1614585600000|2021-03-01 08:00:00|30035.3|29985.3|30106.2|30086.2|30143.5|30111.8|30018.7|29983.5|8798
1614589200000|2021-03-01 09:00:00|30105.6|30085.6|30164.9|30114.9|30202.6|30168.3|30092|30055.1|8522
1614592800000|2021-03-01 10:00:00|30165.4|30115.4|30144.8|30094.8|30168.1|30134.6|30087.4|30041.4|6547
1614596400000|2021-03-01 11:00:00|30144.7|30094.7|30162.3|30142.3|30184.3|30155|30102|30062.2|8498
1614600000000|2021-03-01 12:00:00|30159.7|30139.7|30152.9|30102.9|30185.3|30148.9|30137.3|30098.6|7538
1614603600000|2021-03-01 13:00:00|30153.1|30103.1|30129.9|30109.9|30175.2|30152.9|30117.1|30080|8295
1614607200000|2021-03-01 14:00:00|30129.3|30109.3|30216|30158|30225.4|30190.5|30115.8|30065.8|8573
1614610800000|2021-03-01 15:00:00|30225.7|30175.7|30205.6|30185.6|30273.7|30241.2|30192.4|30169|8340
1614614400000|2021-03-01 16:00:00|30205.5|30185.5|30226.1|30206.1|30248|30218.2|30188.4|30157.3|8308
1614618000000|2021-03-01 17:00:00|30226|30206|30247.4|30227.4|30264.1|30231.5|30199.7|30165.4|7583
1614621600000|2021-03-01 18:00:00|30262.5|30212.5|30241.7|30191.7|30276.6|30242.3|30234.4|30190.2|7055
1614625200000|2021-03-01 19:00:00|30241.6|30191.6|30245.2|30195.2|30252.6|30216.6|30209.8|30173.7|7167
1614628800000|2021-03-01 20:00:00|30244|30194|30240.3|30190.3|30256.6|30210.2|30209.6|30174.2|7707
1614632400000|2021-03-01 21:00:00|30242.9|30192.9|30224.8|30172.3|30257.3|30207.3|30221.1|30158.7|5881
1614636000000|2021-03-01 22:00:00|30239.3|30167.9|30226.5|30156.6|30270.9|30183|30220|30131.3|1936
1614639600000|2021-03-01 23:00:00|30226.2|30160.8|30232|30177.8|30242.7|30186.2|30222.9|30152.5|9760
1614643200000|2021-03-02 00:00:00|30232.3|30178.2|30259.7|30209.7|30262.3|30212.3|30227.4|30169.4|4525
1614646800000|2021-03-02 01:00:00|30259.9|30209.9|30279.7|30229.7|30292.5|30242.5|30249.5|30198.1|4939
1614650400000|2021-03-02 02:00:00|30279.3|30229.3|30321.7|30271.7|30349.1|30299.1|30265|30214.8|5908
1614654000000|2021-03-02 03:00:00|30321.9|30271.9|30307|30257|30329|30279|30301|30251|7352
1614657600000|2021-03-02 04:00:00|30306.6|30256.6|30309.8|30259.8|30320.8|30270.8|30296.5|30246.5|5252
1614661200000|2021-03-02 05:00:00|30309.7|30259.7|30328.6|30278.6|30341|30291|30307|30257|6647
1614664800000|2021-03-02 06:00:00|30326.5|30276.5|30341.2|30291.2|30350.5|30306.9|30307.1|30269.2|5797
1614668400000|2021-03-02 07:00:00|30339.9|30289.9|30398.4|30348.4|30408.5|30373.5|30328.4|30287.4|7904
1614672000000|2021-03-02 08:00:00|30396.8|30346.8|30368.3|30348.3|30399.6|30366.7|30296.7|30264.8|8916
1614675600000|2021-03-02 09:00:00|30368.1|30348.1|30329|30279|30397.8|30364.3|30294.8|30263.6|8988
1614679200000|2021-03-02 10:00:00|30329.4|30279.4|30254.2|30234.2|30329.6|30294.2|30220.9|30192|7764
1614682800000|2021-03-02 11:00:00|30254.3|30234.3|30249.4|30229.4|30291.5|30271.5|30237.5|30196|8338
1614686400000|2021-03-02 12:00:00|30249.2|30229.2|30241|30221|30273.1|30253.1|30232.9|30208.4|7630
1614690000000|2021-03-02 13:00:00|30241.9|30221.9|30250.3|30230.3|30282.5|30252.8|30231.7|30211|8193
1614693600000|2021-03-02 14:00:00|30251|30231|30202.3|30182.3|30253.3|30233.3|30194.1|30165|8414
1614697200000|2021-03-02 15:00:00|30203.3|30183.3|30194.4|30174.4|30276.8|30244.9|30189.9|30159.3|10362
1614700800000|2021-03-02 16:00:00|30195.1|30175.1|30169.7|30119.7|30217.7|30182.4|30150.1|30116.2|9209
1614704400000|2021-03-02 17:00:00|30170|30120|30162.8|30142.8|30196.1|30154.6|30142.8|30107.5|6515
1614708000000|2021-03-02 18:00:00|30160.1|30140.1|30146.4|30126.4|30174.1|30140.1|30143|30107.6|5861
1614711600000|2021-03-02 19:00:00|30146.3|30126.3|30152.1|30132.1|30165.5|30139.5|30143.1|30107.8|4625
1614715200000|2021-03-02 20:00:00|30152.8|30132.8|30165.6|30115.6|30176.9|30141.9|30126.9|30094|4597
1614718800000|2021-03-02 21:00:00|30167.4|30117.4|30170.7|30107.2|30197.5|30147.9|30155.3|30105.9|4217
1614722400000|2021-03-02 22:00:00|30162.3|30110.2|30176.9|30106.9|30211.1|30126.8|30152|30042.9|2937
1614726000000|2021-03-02 23:00:00|30178.2|30102.8|30179.6|30129.6|30189.2|30139.2|30164.9|30093.3|4963
1614729600000|2021-03-03 00:00:00|30180.5|30130.5|30176|30126|30186.8|30145.8|30164|30114|6556
1614733200000|2021-03-03 01:00:00|30176.3|30126.3|30157.9|30137.9|30184.1|30149.1|30151.5|30106.4|6517
1614736800000|2021-03-03 02:00:00|30157.4|30137.4|30191.2|30141.2|30196|30160.1|30154.1|30120.9|4237
1614740400000|2021-03-03 03:00:00|30190.7|30140.7|30197.6|30147.6|30199.3|30163.7|30168.7|30133.3|4106
1614744000000|2021-03-03 04:00:00|30197.3|30147.3|30167.8|30117.8|30199.5|30163.9|30162.8|30112.8|3801
1614747600000|2021-03-03 05:00:00|30166.4|30116.4|30183.3|30133.3|30187|30137|30165.4|30115.4|3756
1614751200000|2021-03-03 06:00:00|30182.4|30132.4|30183.8|30133.8|30198.3|30164|30165.6|30121.1|4868
1614754800000|2021-03-03 07:00:00|30184.6|30134.6|30097.9|30077.9|30193.1|30157.9|30062.9|30028.2|8957
1614758400000|2021-03-03 08:00:00|30097.8|30077.8|30129.1|30109.1|30157.5|30119.6|30097.2|30061.7|8442
1614762000000|2021-03-03 09:00:00|30127.8|30107.8|30046.4|30026.4|30131|30111|30026.5|29993.1|8316
1614765600000|2021-03-03 10:00:00|30047|30027|30099.3|30079.3|30105.5|30085.5|30043.7|30023.7|7642
1614769200000|2021-03-03 11:00:00|30098.1|30078.1|30194.1|30144.1|30195.8|30174.7|30096|30076|8134
1614772800000|2021-03-03 12:00:00|30194.2|30144.2|30158.6|30138.6|30199.6|30166.5|30150.2|30115.8|6864
1614776400000|2021-03-03 13:00:00|30157.3|30137.3|30235.3|30185.3|30244.1|30210.3|30147.6|30114.3|10163
1614780000000|2021-03-03 14:00:00|30234.4|30184.4|30223.9|30173.9|30271.2|30236.8|30197.8|30157.3|9380
1614783600000|2021-03-03 15:00:00|30222.2|30172.2|30152|30132|30245.5|30206.1|30145|30108.6|11419
1614787200000|2021-03-03 16:00:00|30151|30131|30159.4|30109.4|30169.5|30135.1|30123.7|30084.2|8912
1614790800000|2021-03-03 17:00:00|30159.7|30109.7|30190.6|30140.6|30208|30158|30146.7|30109.1|8794
1614794400000|2021-03-03 18:00:00|30190.2|30140.2|30202.3|30152.3|30204|30162.9|30171.7|30121.7|11291
1614798000000|2021-03-03 19:00:00|30202.8|30152.8|30219.5|30169.5|30230.6|30183.1|30182.5|30147.2|7240
1614801600000|2021-03-03 20:00:00|30220.3|30170.3|30234.5|30184.5|30243.1|30193.1|30187.9|30149.9|9070
1614805200000|2021-03-03 21:00:00|30234|30184|30227.7|30177.7|30251.4|30199|30216.5|30171.6|5600
1614808800000|2021-03-03 22:00:00|30223|30173|30212.1|30158.4|30239.1|30173|30196|30109.2|1864
1614812400000|2021-03-03 23:00:00|30213.3|30155.6|30267.9|30213.8|30276.5|30217.3|30208.6|30143.4|5402
1614816000000|2021-03-04 00:00:00|30266.1|30215.2|30232|30182|30266.1|30216.1|30224.9|30174.9|6400
1614819600000|2021-03-04 01:00:00|30234.5|30184.5|30229.1|30179.1|30268.4|30218.4|30226.4|30174.7|6459
1614823200000|2021-03-04 02:00:00|30230|30180|30255.2|30205.2|30266|30216|30224.2|30174.2|5897
1614826800000|2021-03-04 03:00:00|30255.1|30205.1|30269.5|30219.5|30273.1|30223.1|30249.4|30199.4|5296
1614830400000|2021-03-04 04:00:00|30269|30219|30248.5|30198.5|30281.2|30244.1|30247.5|30197.5|5787
1614834000000|2021-03-04 05:00:00|30248.4|30198.4|30242.8|30192.8|30255.9|30205.9|30230|30180|5412
1614837600000|2021-03-04 06:00:00|30243|30193|30225.5|30175.5|30248.1|30212.7|30217.8|30167.8|5548
1614841200000|2021-03-04 07:00:00|30224.6|30174.6|30225.8|30175.8|30227.4|30193.1|30183.9|30149.6|6747
1614844800000|2021-03-04 08:00:00|30224.3|30174.3|30296|30276|30322.7|30290.6|30198.8|30167.2|9234
1614848400000|2021-03-04 09:00:00|30295.1|30275.1|30324.5|30274.5|30356.1|30314|30288.1|30235.5|8563
1614852000000|2021-03-04 10:00:00|30325.4|30275.4|30275.3|30255.3|30327.2|30302|30274.4|30254.4|8468
1614855600000|2021-03-04 11:00:00|30273.8|30253.8|30307.5|30287.5|30325.3|30290.9|30273.8|30253.8|7528
1614859200000|2021-03-04 12:00:00|30306.6|30286.6|30324.6|30304.6|30339.7|30319.7|30294.4|30265.3|7808
1614862800000|2021-03-04 13:00:00|30324.5|30304.5|30324.9|30304.9|30364|30324.6|30296.2|30265.4|8411
1614866400000|2021-03-04 14:00:00|30322.4|30302.4|30340.3|30290.3|30365|30329.3|30308.4|30274.5|9267
1614870000000|2021-03-04 15:00:00|30340.9|30290.9|30303.5|30283.5|30371.6|30351.4|30292.3|30255.7|10755
1614873600000|2021-03-04 16:00:00|30303.3|30283.3|30296.6|30276.6|30353|30317.1|30277.1|30232.4|9539
1614877200000|2021-03-04 17:00:00|30311.2|30261.2|30483.9|30433.9|30495.5|30445.5|30292.5|30247.4|11478
1614880800000|2021-03-04 18:00:00|30485|30435|30559|30509|30565.8|30525.9|30464|30414|10989
1614884400000|2021-03-04 19:00:00|30559.2|30509.2|30549.6|30499.6|30559.2|30522.6|30515.1|30472.2|10209
1614888000000|2021-03-04 20:00:00|30549.5|30499.5|30516.1|30454.4|30569.5|30533|30486.8|30419.6|9631
1614891600000|2021-03-04 21:00:00|30520.5|30454.5|30532.5|30436.6|30538.7|30484.9|30489.2|30431.4|6294
1614895200000|2021-03-04 22:00:00|30530.1|30436.5|30542.8|30458.6|30556.8|30467|30498.4|30381.4|2764
1614898800000|2021-03-04 23:00:00|30547|30448.8|30539.9|30489.5|30561.9|30506.6|30528.3|30433.7|7416
1614902400000|2021-03-05 00:00:00|30539.7|30489.7|30539.2|30489.2|30566.5|30515.9|30530.7|30480.7|5798
1614906000000|2021-03-05 01:00:00|30538.6|30488.6|30557|30507|30579.2|30529.2|30538.6|30488.6|7022
1614909600000|2021-03-05 02:00:00|30556.9|30506.9|30551.6|30501.6|30586.1|30536.1|30547.8|30497.8|6416
1614913200000|2021-03-05 03:00:00|30552.3|30502.3|30543.1|30493.1|30563.1|30513.1|30538.6|30488.6|6013
1614916800000|2021-03-05 04:00:00|30543.2|30493.2|30564.4|30514.4|30569.5|30519.5|30539.6|30489.6|4877
1614920400000|2021-03-05 05:00:00|30564.7|30514.7|30551.1|30501.1|30568.1|30518.1|30536.3|30494.6|5762
1614924000000|2021-03-05 06:00:00|30550.1|30500.1|30565.1|30515.1|30570.6|30533.4|30533.8|30498|5200
1614927600000|2021-03-05 07:00:00|30566.9|30516.9|30589.8|30539.8|30624.6|30576.5|30537.3|30501.5|8356
1614931200000|2021-03-05 08:00:00|30588.9|30538.9|30691.1|30671.1|30814.3|30773.8|30580.1|30535.9|10234
1614934800000|2021-03-05 09:00:00|30705.2|30655.2|30733.5|30713.5|30759.5|30728|30664.8|30630.8|9333
1614938400000|2021-03-05 10:00:00|30733.7|30713.7|30734.7|30714.7|30747|30727|30686.9|30657.9|7992
1614942000000|2021-03-05 11:00:00|30735|30715|30678.2|30658.2|30749.9|30722.9|30646.8|30603.2|8315
1614945600000|2021-03-05 12:00:00|30678.3|30658.3|30699.8|30679.8|30728.7|30696.4|30658|30633.5|8449
1614949200000|2021-03-05 13:00:00|30699.9|30679.9|30832.1|30782.1|30923.6|30867.1|30676.8|30650|9615
1614952800000|2021-03-05 14:00:00|30831.7|30781.7|30871.3|30821.3|30914.3|30878.5|30700.7|30663|10611
1614956400000|2021-03-05 15:00:00|30870.9|30820.9|30879.9|30859.9|30895.2|30865.1|30799.4|30766.5|12147
1614960000000|2021-03-05 16:00:00|30880|30860|30833.1|30813.1|30892.3|30862.7|30823.9|30790.2|11075
1614963600000|2021-03-05 17:00:00|30834.1|30814.1|30821.9|30801.9|30867.3|30829|30812.5|30777.4|9077
1614967200000|2021-03-05 18:00:00|30821.6|30801.6|30826.1|30776.1|30852.3|30820.1|30805.3|30758|8002
1614970800000|2021-03-05 19:00:00|30825.7|30775.7|30823.7|30773.7|30851.4|30806.8|30802.9|30764.2|7187
1614974400000|2021-03-05 20:00:00|30823.8|30773.8|30817.3|30767.3|30847.3|30797.3|30789.9|30745.2|7101
1614978000000|2021-03-05 21:00:00|30820.6|30770.6|30874.9|30783.2|30888.8|30819.1|30805.4|30741.9|3794
1615150800000|2021-03-07 21:00:00|30858.2|30716.2|30812|30684|30860.8|30731.4|30795|30653|31
1615154400000|2021-03-07 22:00:00|30811.5|30669.5|30830.6|30716.8|30857.5|30758.4|30804|30668.9|1698
1615158000000|2021-03-07 23:00:00|30829.9|30718.4|30803.6|30720.1|30841|30748.7|30779|30693.4|6295
1615161600000|2021-03-08 00:00:00|30802.8|30721.2|30792.8|30742.8|30837.9|30768.5|30779.3|30703|5074
1615165200000|2021-03-08 01:00:00|30793.7|30743.7|30789.5|30739.5|30823.8|30761.6|30783.8|30731.8|4428
1615168800000|2021-03-08 02:00:00|30789|30739|30847.3|30789.3|30873.2|30823.2|30782|30732|6698
1615172400000|2021-03-08 03:00:00|30845.8|30795.4|30856.7|30806.7|30872.4|30816|30839.5|30789.5|5998
1615176000000|2021-03-08 04:00:00|30854.7|30806.2|30860.6|30810.6|30872.8|30822.8|30848.9|30794.8|5108
1615179600000|2021-03-08 05:00:00|30860.5|30810.5|30831.6|30781.6|30860.5|30810.5|30830|30780|5783
1615183200000|2021-03-08 06:00:00|30832.4|30782.4|30887.4|30837.4|30897.3|30847.3|30826.4|30776.4|6001
1615186800000|2021-03-08 07:00:00|30888.2|30838.2|30925.5|30875.5|30968.5|30928.6|30856.1|30819.1|7839
1615190400000|2021-03-08 08:00:00|30926.9|30876.9|30968.1|30948.1|30986.5|30956.9|30883|30852.3|9342
1615194000000|2021-03-08 09:00:00|30967.9|30947.9|30986.3|30966.3|31034.5|31010.5|30961.2|30940.1|8513
1615197600000|2021-03-08 10:00:00|30986.1|30966.1|30940.9|30920.9|30996.1|30976.1|30919.9|30891.6|7304
1615201200000|2021-03-08 11:00:00|30940.8|30920.8|30927.1|30907.1|30941|30921|30884.7|30855|7310
1615204800000|2021-03-08 12:00:00|30925.6|30905.6|31000.2|30980.2|31014.7|30991.4|30925.6|30905.6|8343
1615208400000|2021-03-08 13:00:00|30999.8|30979.8|30961.5|30941.5|31012.4|30992.4|30946.2|30905.1|9125
1615212000000|2021-03-08 14:00:00|30961.4|30941.4|30963.6|30943.6|31000.7|30967.6|30915.1|30880.6|9967
1615215600000|2021-03-08 15:00:00|30964.9|30944.9|31023.8|31003.8|31040.3|31008.2|30932.8|30896.1|11159
1615219200000|2021-03-08 16:00:00|31023.6|31003.6|31067.2|31047.2|31086.7|31058|31007.7|30968.9|8978
1615222800000|2021-03-08 17:00:00|31081.5|31031.5|31030.2|30980.2|31086.8|31049.3|31022.8|30972.8|7537
1615226400000|2021-03-08 18:00:00|31029.1|30979.1|31045.1|30995.1|31048.5|31001.1|30990|30949.7|7579
1615230000000|2021-03-08 19:00:00|31045|30995|31045.9|30995.9|31056.5|31016.5|31026.9|30987|6818
1615233600000|2021-03-08 20:00:00|31046.7|30996.7|31090.2|31040.2|31094|31056.2|31044.5|30994.5|6463
1615237200000|2021-03-08 21:00:00|31090.4|31040.4|31072.9|31012|31101|31064|31061.9|30986.7|4417
1615240800000|2021-03-08 22:00:00|31060.8|31010.8|31077|31013.9|31089.5|31027.7|31052.5|30971|2003
1615244400000|2021-03-08 23:00:00|31074.8|31007.4|31055.8|31005.8|31081.1|31017.3|31048.7|30995|3692
1615248000000|2021-03-09 00:00:00|31056.9|31006.9|31083.4|31033.4|31103.7|31050.6|31052.8|31002.6|6341
1615251600000|2021-03-09 01:00:00|31084.4|31034.4|31097.6|31047.6|31111.4|31061.4|31066.9|31016.9|6780
1615255200000|2021-03-09 02:00:00|31098.1|31048.1|31055.4|31005.4|31101.1|31051.1|31048.3|30998.3|7178
1615258800000|2021-03-09 03:00:00|31056.4|31006.4|31024.9|30974.9|31061.4|31011.4|31018.6|30968.6|6874
1615262400000|2021-03-09 04:00:00|31025.2|30975.2|31046.6|30996.6|31056.9|31006.9|31021.2|30971.2|5388
1615266000000|2021-03-09 05:00:00|31046.8|30996.8|31052|31002|31055.4|31005.4|31036.9|30986.9|5071
1615269600000|2021-03-09 06:00:00|31052.8|31002.8|31038.5|30988.5|31056.8|31006.8|31013|30972.2|5664
1615273200000|2021-03-09 07:00:00|31038.7|30988.7|30934.6|30884.6|31058.3|31009.1|30896.5|30857.8|8646
1615276800000|2021-03-09 08:00:00|30933.9|30883.9|30823|30803|30950.7|30913.6|30816.7|30791.6|8771
1615280400000|2021-03-09 09:00:00|30823.2|30803.2|30783.2|30763.2|30848.3|30815|30775.4|30755.4|7648
1615284000000|2021-03-09 10:00:00|30782.7|30762.7|30813.6|30793.6|30830|30805.1|30773|30753|7316
1615287600000|2021-03-09 11:00:00|30813.4|30793.4|30834.8|30814.8|30839.1|30817.5|30765.6|30731|7648
1615291200000|2021-03-09 12:00:00|30834.5|30814.5|30882.8|30862.8|30903.5|30867.1|30833.7|30800.7|7929
1615294800000|2021-03-09 13:00:00|30882.3|30862.3|30881.9|30861.9|30932.8|30899.1|30843.9|30810.3|8915
1615298400000|2021-03-09 14:00:00|30881.5|30861.5|30822|30802|30903.5|30874.7|30801.2|30767.6|8308
1615302000000|2021-03-09 15:00:00|30821.9|30801.9|30871|30851|30904|30872|30796|30762.2|10061
1615305600000|2021-03-09 16:00:00|30871.1|30851.1|30882.6|30832.6|30904.2|30869.5|30847.2|30809|8143
1615309200000|2021-03-09 17:00:00|30883.1|30833.1|30879.2|30829.2|30886.6|30851.9|30859.4|30811.6|6120
1615312800000|2021-03-09 18:00:00|30879.4|30829.4|30827.5|30807.5|30884.4|30846.7|30827.5|30791.2|7994
1615316400000|2021-03-09 19:00:00|30827.6|30807.6|30827.6|30777.6|30844.7|30810.4|30809.7|30764|5602
1615320000000|2021-03-09 20:00:00|30827.3|30777.3|30839.3|30789.3|30844.8|30794.8|30796.7|30760.1|5544
1615323600000|2021-03-09 21:00:00|30838|30788|30833.8|30780.5|30848.2|30795.9|30824.6|30769.8|3425
1615327200000|2021-03-09 22:00:00|30829.4|30776|30828.8|30756.9|30867.7|30787|30821|30722|2227
1615330800000|2021-03-09 23:00:00|30831.7|30755.3|30843|30792.6|30869.1|30799|30824.8|30751|3619
1615334400000|2021-03-10 00:00:00|30845.3|30792.8|30854.8|30804.8|30870.3|30820.3|30842.3|30791|4236
1615338000000|2021-03-10 01:00:00|30854.5|30804.5|30875.3|30825.3|30880|30830|30838.9|30788.9|4097
1615341600000|2021-03-10 02:00:00|30875.9|30825.9|30887.8|30837.8|30900.5|30850.5|30871.3|30821.3|4939
1615345200000|2021-03-10 03:00:00|30887.5|30837.5|30892.8|30842.8|30895.5|30845.5|30881.5|30831.5|4407
1615348800000|2021-03-10 04:00:00|30890.4|30840.4|30887.7|30837.7|30899.6|30849.6|30884.4|30834.4|3615
1615352400000|2021-03-10 05:00:00|30888.2|30838.2|30906.2|30856.2|30922|30872|30887.3|30837.3|5163
1615356000000|2021-03-10 06:00:00|30906.3|30856.3|30896.5|30846.5|30932.5|30896.3|30892.3|30842.3|5273
1615359600000|2021-03-10 07:00:00|30899.9|30849.9|30855.3|30835.3|30912.1|30865.6|30848.9|30824.4|6406
1615363200000|2021-03-10 08:00:00|30855|30835|30861.8|30841.8|30923.9|30895.6|30854.3|30821.3|7858
1615366800000|2021-03-10 09:00:00|30862.6|30842.6|30838.7|30818.7|30871.3|30845.3|30838|30808.9|6840
1615370400000|2021-03-10 10:00:00|30838.6|30818.6|30878.6|30858.6|30883.2|30863.2|30823.5|30803.5|6481
1615374000000|2021-03-10 11:00:00|30878.7|30858.7|30895.7|30875.7|30907.7|30887.7|30867.7|30842.6|6316
1615377600000|2021-03-10 12:00:00|30895.6|30875.6|30919.5|30899.5|30932.6|30912.6|30875.1|30855.1|7137
1615381200000|2021-03-10 13:00:00|30920|30900|30812.1|30792.1|30943.5|30908.2|30802.7|30771|10694
1615384800000|2021-03-10 14:00:00|30812.2|30792.2|30799.7|30779.7|30824.4|30804.4|30762.2|30738.7|9412
1615388400000|2021-03-10 15:00:00|30800.2|30780.2|30875.6|30855.6|30919.3|30899.3|30793.4|30763.6|10707
1615392000000|2021-03-10 16:00:00|30875.4|30855.4|30868|30848|30915|30882.1|30863.7|30831|8286
1615395600000|2021-03-10 17:00:00|30867.7|30847.7|30845.8|30795.8|30889.6|30854.1|30822.4|30784.5|7372
1615399200000|2021-03-10 18:00:00|30845.3|30795.3|30826|30776|30864.5|30814.5|30788.4|30750.6|8433
1615402800000|2021-03-10 19:00:00|30827.8|30777.8|30790.9|30770.9|30833.8|30799|30781.9|30752.2|5871
1615406400000|2021-03-10 20:00:00|30790.8|30770.8|30775.3|30755.3|30806.9|30772.5|30768.7|30732.4|5792
1615410000000|2021-03-10 21:00:00|30788.3|30738.3|30787.5|30737.5|30794.6|30756.6|30770|30724.2|5423
1615413600000|2021-03-10 22:00:00|30789.6|30739.6|30794.7|30725.2|30827.1|30742.9|30773|30699.7|2299
1615417200000|2021-03-10 23:00:00|30798.2|30725.6|30792|30742|30811.3|30748.6|30773.4|30713.2|3649
1615420800000|2021-03-11 00:00:00|30792.2|30742.2|30805.3|30755.3|30816|30774.1|30776.7|30722.1|6074
1615424400000|2021-03-11 01:00:00|30806.6|30756.6|30794|30744|30810.3|30760.3|30785.4|30735|4545
1615428000000|2021-03-11 02:00:00|30793.5|30743.5|30782.6|30729.4|30793.7|30743.7|30756.9|30705|4718
1615431600000|2021-03-11 03:00:00|30778.1|30728.1|30769.2|30719.2|30783.8|30733.8|30763.9|30713.9|4500
1615435200000|2021-03-11 04:00:00|30768.2|30718.2|30769.4|30719.4|30781.6|30740.5|30758.9|30714.3|4456
1615438800000|2021-03-11 05:00:00|30768.7|30718.7|30771.2|30721.2|30779.7|30729.7|30762.7|30712.7|5020
1615442400000|2021-03-11 06:00:00|30771.7|30721.7|30750.5|30700.5|30788.7|30744.6|30733.7|30692.6|5400
1615446000000|2021-03-11 07:00:00|30751|30701|30665.9|30645.9|30755.5|30723.9|30619.8|30569.8|6743
1615449600000|2021-03-11 08:00:00|30665.1|30645.1|30598.7|30578.7|30668.5|30648|30560.3|30540.3|8271
1615453200000|2021-03-11 09:00:00|30592.8|30572.8|30611.2|30591.2|30654.7|30629.4|30585.3|30554.7|7318
1615456800000|2021-03-11 10:00:00|30611.1|30591.1|30624.8|30604.8|30638|30607.6|30604.4|30584.4|5854
1615460400000|2021-03-11 11:00:00|30624.4|30604.4|30607.8|30587.8|30652.4|30632.4|30598|30563.8|6816
1615464000000|2021-03-11 12:00:00|30608.1|30588.1|30613.7|30593.7|30677.7|30642|30601.9|30562.6|8014
1615467600000|2021-03-11 13:00:00|30614.8|30594.8|30575|30555|30656.9|30621.4|30557.5|30526|10398
1615471200000|2021-03-11 14:00:00|30574.9|30554.9|30561.4|30541.4|30594.6|30569.3|30533.9|30505.7|9157
1615474800000|2021-03-11 15:00:00|30561.6|30541.6|30528.5|30508.5|30634.5|30612.5|30518.7|30489.5|9245
1615478400000|2021-03-11 16:00:00|30528.9|30508.9|30504.6|30454.6|30562.5|30535.3|30478.7|30446.2|7997
1615482000000|2021-03-11 17:00:00|30504.9|30454.9|30511.3|30491.3|30540.8|30508.6|30489.9|30448.1|7295
1615485600000|2021-03-11 18:00:00|30511.2|30491.2|30472.1|30452.1|30528.1|30491.9|30460.4|30425.3|7323
1615489200000|2021-03-11 19:00:00|30472.3|30452.3|30485.9|30465.9|30485.9|30465.9|30461|30433.9|5504
1615492800000|2021-03-11 20:00:00|30486.5|30466.5|30473.2|30423.2|30496|30468|30442|30406.5|6001
1615496400000|2021-03-11 21:00:00|30473.3|30423.3|30491.8|30424.5|30506.5|30449.9|30463.2|30415.5|4258
1615500000000|2021-03-11 22:00:00|30507.5|30417.5|30499.5|30428.7|30565|30448|30484.9|30390.2|1864
1615503600000|2021-03-11 23:00:00|30499.8|30429.7|30499.6|30449.6|30513.7|30453.7|30481.7|30423|2908
1615507200000|2021-03-12 00:00:00|30499.2|30442.1|30489.6|30439.5|30508.9|30456.2|30485.1|30426.6|3737
1615510800000|2021-03-12 01:00:00|30493|30433|30492.8|30442.8|30499.3|30446.4|30479.2|30427|4386
1615514400000|2021-03-12 02:00:00|30492.9|30442.9|30554.2|30504.2|30562.3|30512.3|30486.9|30436.9|5278
1615518000000|2021-03-12 03:00:00|30553.8|30503.8|30552.8|30502.8|30564.2|30509.8|30542.4|30492.4|4893
1615521600000|2021-03-12 04:00:00|30553|30503|30545.3|30495.3|30555.5|30505.5|30539.6|30489.6|6675
1615525200000|2021-03-12 05:00:00|30545.1|30495.1|30583.1|30533.1|30587.6|30547.8|30542.6|30492.6|4966
1615528800000|2021-03-12 06:00:00|30582|30532|30627.2|30577.2|30632.6|30595|30571.7|30525.8|6969
1615532400000|2021-03-12 07:00:00|30620.4|30570.4|30621.6|30571.6|30659.1|30618.6|30549|30508.6|8470
1615536000000|2021-03-12 08:00:00|30621.1|30571.1|30696.6|30676.6|30715|30683.8|30595.4|30563.6|8362
1615539600000|2021-03-12 09:00:00|30695.9|30675.9|30750.9|30730.9|30777|30750.1|30674.2|30654.2|7103
1615543200000|2021-03-12 10:00:00|30751.3|30731.3|30717.8|30697.8|30783.6|30754.6|30681.1|30644.3|6883
1615546800000|2021-03-12 11:00:00|30718|30698|30747.8|30727.8|30764.9|30738.3|30699.2|30666.9|7139
1615550400000|2021-03-12 12:00:00|30747.9|30727.9|30686.6|30666.6|30750.4|30730.4|30668|30648|6787
1615554000000|2021-03-12 13:00:00|30687.8|30667.8|30719.5|30669.5|30747.1|30713.3|30653.6|30620.9|8495
1615557600000|2021-03-12 14:00:00|30703.8|30683.8|30733.2|30713.2|30794.9|30760.6|30697.9|30663.6|10014
1615561200000|2021-03-12 15:00:00|30733.6|30713.6|30721|30701|30822.7|30794.8|30706.4|30680.8|10111
1615564800000|2021-03-12 16:00:00|30718.8|30698.8|30691.7|30671.7|30741.9|30714.7|30676.7|30644.7|8786
1615568400000|2021-03-12 17:00:00|30691.5|30671.5|30707.2|30687.2|30711|30687.4|30670|30636.1|6132
1615572000000|2021-03-12 18:00:00|30709.3|30689.3|30699.8|30679.8|30734.9|30699.9|30691.4|30655.5|5264
1615575600000|2021-03-12 19:00:00|30700.2|30680.2|30716.7|30666.7|30721.4|30689|30691.7|30658.6|4567
1615579200000|2021-03-12 20:00:00|30716.4|30666.4|30700|30650|30728|30691.4|30695.9|30645.9|5360
1615582800000|2021-03-12 21:00:00|30702.2|30652.2|30778.7|30662.8|30807.2|30700.5|30695|30645|5868
1615755600000|2021-03-14 21:00:00|30777.5|30660.5|30725.3|30641.4|30806|30689|30708.2|30611.6|1517
1615759200000|2021-03-14 22:00:00|30748.7|30635.3|30727.6|30656.4|30778|30667.9|30704.5|30619.9|4753
1615762800000|2021-03-14 23:00:00|30735.1|30662.9|30735.2|30685.2|30759.4|30702|30702.3|30598.6|4279
1615766400000|2021-03-15 00:00:00|30736.2|30686.2|30732.8|30682.8|30742.2|30699.8|30706.8|30670|5959
1615770000000|2021-03-15 01:00:00|30732.4|30682.4|30720|30670|30737.8|30687.8|30690.3|30640.3|6851
1615773600000|2021-03-15 02:00:00|30720.1|30670.1|30744.7|30694.7|30759.3|30709.3|30706.9|30656.9|7074
1615777200000|2021-03-15 03:00:00|30744.8|30694.8|30727.9|30677.9|30752.9|30705.9|30723.9|30675.7|5098
1615780800000|2021-03-15 04:00:00|30728.3|30678.3|30755.7|30705.7|30760.8|30710.8|30725.9|30675.9|4461
1615784400000|2021-03-15 05:00:00|30755.4|30705.4|30782.4|30732.4|30790|30740|30753.4|30703.4|5618
1615788000000|2021-03-15 06:00:00|30781.9|30731.9|30782.1|30732.1|30807.5|30757.5|30776.8|30726.8|5682
1615791600000|2021-03-15 07:00:00|30782.6|30732.6|30810.9|30790.9|30822.1|30802.1|30759.9|30725.7|6454
1615795200000|2021-03-15 08:00:00|30811|30791|30761.9|30741.9|30811|30791|30727.8|30692.9|8279
1615798800000|2021-03-15 09:00:00|30761.6|30741.6|30810.6|30790.6|30824.3|30794.4|30750.6|30720.4|6549
1615802400000|2021-03-15 10:00:00|30811.4|30791.4|30794.3|30774.3|30835.9|30804.4|30788.5|30768.5|5453
1615806000000|2021-03-15 11:00:00|30793.3|30773.3|30831.8|30811.8|30836.7|30816.7|30789.8|30758.3|5726
1615809600000|2021-03-15 12:00:00|30832.1|30812.1|30839.1|30819.1|30849.5|30829.5|30814.6|30786.3|6381
1615813200000|2021-03-15 13:00:00|30838.7|30818.7|30829.4|30809.4|30859.5|30839.5|30793.5|30767.8|7850
1615816800000|2021-03-15 14:00:00|30829|30809|30831|30811|30872.4|30852.4|30814.4|30784.5|8656
1615820400000|2021-03-15 15:00:00|30830.9|30810.9|30850.3|30800.3|30886.7|30852.6|30783.8|30750.6|8476
1615824000000|2021-03-15 16:00:00|30851.2|30801.2|30809.6|30789.6|30855.5|30816.2|30772.3|30738.1|7242
1615827600000|2021-03-15 17:00:00|30824.8|30774.8|30803.3|30753.3|30841.4|30793.6|30795.9|30751.8|5895
1615831200000|2021-03-15 18:00:00|30802.4|30752.4|30806.4|30756.4|30809.4|30769.9|30778.3|30738.6|5627
1615834800000|2021-03-15 19:00:00|30807.2|30757.2|30811.3|30761.3|30841.9|30804.7|30786.4|30749|5763
1615838400000|2021-03-15 20:00:00|30810.7|30760.7|30847.5|30736.9|30847.5|30774|30787.6|30727.3|4119
1615842000000|2021-03-15 21:00:00|30848.3|30731.3|30822.2|30753.5|30864.5|30773|30803.5|30713|2022
1615845600000|2021-03-15 22:00:00|30830.6|30746.9|30831.8|30765.3|30854.5|30771|30814.6|30726.6|2962
1615849200000|2021-03-15 23:00:00|30827.6|30765.8|30822.9|30762.9|30838|30774.9|30808.1|30753.5|4012
1615852800000|2021-03-16 00:00:00|30819.8|30765.4|30818.3|30768.3|30829.8|30770.8|30793.4|30743.4|5485
1615856400000|2021-03-16 01:00:00|30818.7|30768.7|30805.1|30755.1|30819.1|30769.1|30794.2|30744.2|5097
1615860000000|2021-03-16 02:00:00|30805.2|30755.2|30818|30768|30827|30776|30804.3|30754.3|4120
1615863600000|2021-03-16 03:00:00|30818.2|30768.2|30794.9|30744.9|30821.4|30771.4|30787.4|30735|3722
1615867200000|2021-03-16 04:00:00|30794.8|30744.8|30784.5|30734.5|30799|30749|30781.2|30731.2|2529
1615870800000|2021-03-16 05:00:00|30785.4|30735.4|30788.8|30738.8|30797.4|30747.4|30779.3|30729.3|4618
1615874400000|2021-03-16 06:00:00|30789|30739|30800.6|30750.6|30811.4|30761.4|30787.1|30737.1|7222
1615878000000|2021-03-16 07:00:00|30803.9|30753.9|30847.4|30827.4|30857.3|30834.2|30793.3|30751.6|7426
1615881600000|2021-03-16 08:00:00|30847.3|30827.3|30807.4|30787.4|30855.9|30835.9|30781.5|30761.5|7275
1615885200000|2021-03-16 09:00:00|30807.5|30787.5|30821.9|30771.9|30822.2|30798.3|30775.3|30755.3|6535
1615888800000|2021-03-16 10:00:00|30805.8|30785.8|30740.5|30720.5|30819.4|30786.6|30739.2|30719.2|6389
1615892400000|2021-03-16 11:00:00|30741.5|30721.5|30737.6|30717.6|30743.5|30723.5|30723.3|30703.3|6295
1615896000000|2021-03-16 12:00:00|30736.8|30716.8|30816.6|30796.6|30830.9|30800.3|30727.4|30707.4|8922
1615899600000|2021-03-16 13:00:00|30815.2|30795.2|30902.5|30882.5|30938.2|30902.4|30804|30775.5|10347
1615903200000|2021-03-16 14:00:00|30902.2|30882.2|30845.5|30825.5|30909.5|30889.5|30835.5|30808.5|9245
1615906800000|2021-03-16 15:00:00|30845.8|30825.8|30913|30893|30930.6|30910.6|30844.1|30824.1|8871
1615910400000|2021-03-16 16:00:00|30912.6|30892.6|30918.2|30898.2|30933.6|30906.8|30892.6|30865.5|7309
1615914000000|2021-03-16 17:00:00|30920.6|30900.6|30899.2|30849.2|30935.9|30900.6|30869.7|30836.5|7674
1615917600000|2021-03-16 18:00:00|30898.8|30848.8|30891.2|30841.2|30910.9|30870.1|30863.7|30827.2|7595
1615921200000|2021-03-16 19:00:00|30891|30841|30896.3|30846.3|30907.5|30866.4|30865.1|30831.2|6381
1615924800000|2021-03-16 20:00:00|30898|30848|30905.3|30844.9|30916.5|30868|30877.2|30827.5|7246
1615928400000|2021-03-16 21:00:00|30906.6|30840.7|30919.9|30802.9|30942.8|30840.7|30868|30759.7|1917
1615932000000|2021-03-16 22:00:00|30908.6|30801.8|30905.7|30855.6|30925|30856.3|30871|30777.6|3459
1615935600000|2021-03-16 23:00:00|30899.1|30843.8|30903.1|30853.1|30914|30861.3|30889.9|30839.9|8274
1615939200000|2021-03-17 00:00:00|30903.5|30853.5|30902.9|30852.9|30907.4|30857.4|30886.7|30836.7|4837
1615942800000|2021-03-17 01:00:00|30902.6|30852.6|30909.6|30859.6|30927.3|30877.3|30897.4|30847.4|5877
1615946400000|2021-03-17 02:00:00|30908.6|30858.6|30907.8|30857.8|30922.3|30872.3|30902.5|30852.5|5139
1615950000000|2021-03-17 03:00:00|30908.8|30858.8|30900|30850|30912.2|30862.2|30887.2|30837.2|5064
1615953600000|2021-03-17 04:00:00|30899.8|30849.8|30897.5|30847.5|30909.4|30859.4|30895.3|30845.3|4475
1615957200000|2021-03-17 05:00:00|30896.6|30846.6|30909.5|30859.5|30913.3|30863.3|30888.8|30838.8|4119
1615960800000|2021-03-17 06:00:00|30911.2|30861.2|30892.1|30842.1|30927.5|30877.5|30876.5|30828.9|5097
1615964400000|2021-03-17 07:00:00|30891.8|30841.8|30940.4|30920.4|30949.8|30921.1|30879.5|30838.6|5944
1615968000000|2021-03-17 08:00:00|30940.3|30920.3|30936|30916|30964|30940.8|30922|30902|7248
1615971600000|2021-03-17 09:00:00|30935.7|30915.7|30862.7|30842.7|30940|30920|30859.3|30839.3|7173
1615975200000|2021-03-17 10:00:00|30863.3|30843.3|30868.8|30848.8|30877.5|30857.5|30853.4|30833.4|6332
1615978800000|2021-03-17 11:00:00|30868.3|30848.3|30934.2|30914.2|30950.2|30916.8|30864.8|30844.8|7917
1615982400000|2021-03-17 12:00:00|30934|30914|30883|30863|30947.1|30927.1|30876.5|30856.5|8446
1615986000000|2021-03-17 13:00:00|30883.1|30863.1|30905.3|30885.3|30906|30886|30873.8|30849|7182
1615989600000|2021-03-17 14:00:00|30904.7|30884.7|30875.8|30855.8|30906|30886|30856.2|30818.5|8312
1615993200000|2021-03-17 15:00:00|30875.4|30855.4|30890.8|30870.8|30915|30887.7|30867.7|30841.9|8245
1615996800000|2021-03-17 16:00:00|30889.8|30869.8|30915.8|30895.8|30937.1|30902.8|30888.3|30862.9|7119
1616000400000|2021-03-17 17:00:00|30915.7|30895.7|30905.7|30837|30939.6|30906.3|30884.4|30835.8|5678
1616004000000|2021-03-17 18:00:00|30923|30826.4|30670.2|30620.2|30923|30826.4|30634.2|30588|12660
1616007600000|2021-03-17 19:00:00|30669.9|30619.9|30633.8|30613.8|30693.8|30661.6|30618.6|30582.8|9433
1616011200000|2021-03-17 20:00:00|30633.6|30613.6|30641.4|30578.9|30654.7|30619.2|30591.9|30541.8|5526
1616014800000|2021-03-17 21:00:00|30641.6|30579.2|30628|30571.7|30673.9|30579.2|30611.7|30535.2|2468
1616018400000|2021-03-17 22:00:00|30630.2|30571.4|30636|30582.9|30642.2|30588|30608.6|30553.2|6313
1616022000000|2021-03-17 23:00:00|30629.4|30577.6|30614.6|30564.6|30636.6|30586.5|30611.1|30559.5|4114
1616025600000|2021-03-18 00:00:00|30613.3|30563.3|30606.4|30556.4|30621.9|30571.9|30601.4|30549.7|9392
1616029200000|2021-03-18 01:00:00|30608.1|30558.1|30645.5|30595.5|30653.8|30603.8|30603.4|30551.6|6019
1616032800000|2021-03-18 02:00:00|30644.6|30594.6|30641.7|30591.7|30658|30608|30638.5|30588.5|5560
1616036400000|2021-03-18 03:00:00|30641.8|30591.8|30675.4|30625.4|30678.9|30628.9|30630.3|30575.8|6903
1616040000000|2021-03-18 04:00:00|30675.5|30625.5|30673.3|30623.3|30690.5|30640.5|30649.4|30609.2|5808
1616043600000|2021-03-18 05:00:00|30674|30624|30660.5|30610.5|30682.3|30642.5|30642.3|30601.9|7523
1616047200000|2021-03-18 06:00:00|30660.3|30610.3|30621|30571|30661.2|30615.6|30616.2|30566.2|9116
1616050800000|2021-03-18 07:00:00|30620.7|30570.7|30723.5|30703.5|30774.4|30725.4|30548|30514.7|10048
1616054400000|2021-03-18 08:00:00|30723.6|30703.6|30767.6|30747.6|30812.9|30779.8|30674.7|30642.5|9310
1616058000000|2021-03-18 09:00:00|30767.7|30747.7|30795.6|30775.6|30837.3|30803.5|30749.5|30729.5|8267
1616061600000|2021-03-18 10:00:00|30796.4|30776.4|30805.5|30785.5|30833.3|30812.8|30790|30763.8|7517
1616065200000|2021-03-18 11:00:00|30804.8|30784.8|30819.6|30799.6|30855|30822.6|30768.4|30748.4|7801
1616068800000|2021-03-18 12:00:00|30819.7|30799.7|30868.5|30848.5|30884.3|30864.3|30798.3|30778.3|10162
1616072400000|2021-03-18 13:00:00|30867.9|30847.9|30956.8|30936.8|30989.1|30954.9|30867.3|30847.3|8700
1616076000000|2021-03-18 14:00:00|30957.1|30937.1|30946.5|30926.5|31025.7|30988.5|30923.7|30903.7|10116
1616079600000|2021-03-18 15:00:00|30947.2|30927.2|30904.8|30884.8|30975.4|30943.2|30889.9|30855.2|9395
1616083200000|2021-03-18 16:00:00|30904.4|30884.4|30951.3|30931.3|30976.2|30939.5|30859.2|30825.4|8097
1616086800000|2021-03-18 17:00:00|30950|30930|30911.7|30891.7|30968.9|30932.2|30904.3|30868.9|6735
1616090400000|2021-03-18 18:00:00|30911.5|30891.5|30965.1|30945.1|30977.1|30952.3|30909.2|30876.7|7704
1616094000000|2021-03-18 19:00:00|30965.2|30945.2|30982.5|30962.5|31012.1|30976.7|30958.8|30925.2|7110
1616097600000|2021-03-18 20:00:00|30982.1|30962.1|30981.7|30906.7|30997.1|30962.5|30960.2|30896.9|5708
1616101200000|2021-03-18 21:00:00|30983.3|30903.7|30983|30877.9|30991.2|30903.7|30940|30848.1|2330
1616104800000|2021-03-18 22:00:00|30975.2|30868|30958.9|30886.5|30986.6|30900.4|30940.4|30866.9|3183
1616108400000|2021-03-18 23:00:00|30951.3|30882.6|30960.7|30910.7|30967.8|30917.8|30944.1|30875.6|3416
1616112000000|2021-03-19 00:00:00|30959.3|30908.4|30989.5|30939.5|30997.1|30947.1|30952|30902|4222
1616115600000|2021-03-19 01:00:00|30989.8|30939.8|30978.8|30928.8|31000.1|30950.1|30970.2|30920.2|4813
1616119200000|2021-03-19 02:00:00|30978.6|30928.6|30982.8|30932.8|31000.8|30950.8|30973.2|30923.2|4427
1616122800000|2021-03-19 03:00:00|30981.5|30931.5|30965|30915|30994.7|30944.7|30961|30911|4758
1616126400000|2021-03-19 04:00:00|30966.7|30916.7|30968.6|30918.6|30985.5|30941.8|30958.9|30912.5|3932
1616130000000|2021-03-19 05:00:00|30968.7|30918.7|30969.5|30919.5|30990.4|30940.4|30965.1|30915.1|3963
1616133600000|2021-03-19 06:00:00|30969.4|30919.4|30945.6|30895.6|30982.7|30932.7|30939.7|30889.7|5691
1616137200000|2021-03-19 07:00:00|30945.5|30895.5|30827.5|30807.5|30952.7|30913.8|30814.9|30781.3|8564
1616140800000|2021-03-19 08:00:00|30826.7|30806.7|30881.1|30861.1|30891.4|30864.1|30808.8|30777.6|8541
1616144400000|2021-03-19 09:00:00|30881.3|30861.3|30974.2|30954.2|30979.7|30959.7|30870.3|30839.7|7746
1616148000000|2021-03-19 10:00:00|30974|30954|30944.8|30924.8|30985.6|30965.6|30922.6|30902.6|7347
1616151600000|2021-03-19 11:00:00|30945|30925|30937.9|30917.9|30957.4|30937.4|30892.8|30872.8|6860
1616155200000|2021-03-19 12:00:00|30938.2|30918.2|30928.4|30908.4|30943.6|30923.6|30902|30882|8552
1616158800000|2021-03-19 13:00:00|30928.8|30908.8|30955.9|30935.9|31010.9|30990.9|30923|30891.8|10626
1616162400000|2021-03-19 14:00:00|30957.5|30937.5|30958.3|30938.3|30987.7|30967.7|30951.3|30924.5|9439
1616166000000|2021-03-19 15:00:00|30958.5|30938.5|30888|30868|30974.8|30939.3|30877.6|30857.6|8637
1616169600000|2021-03-19 16:00:00|30889.6|30869.6|30873.9|30853.9|30909.9|30877.7|30868|30830.5|7674
1616173200000|2021-03-19 17:00:00|30874|30854|30874|30854|30898.5|30864.1|30863.8|30831.2|5572
1616176800000|2021-03-19 18:00:00|30873.8|30853.8|30878.4|30858.4|30898.8|30864.1|30865.1|30832.7|5951
1616180400000|2021-03-19 19:00:00|30878.6|30858.6|30892.8|30842.8|30904.5|30863.3|30874.2|30824.2|5732
1616184000000|2021-03-19 20:00:00|30893.5|30843.5|30901.2|30790.4|30939.2|30856.7|30878.5|30779.1|6527
1616360400000|2021-03-21 21:00:00|31035.4|30899.5|30997.9|30909.4|31056.9|30969.5|30987.3|30861.2|2007
1616364000000|2021-03-21 22:00:00|30999.2|30910.9|30976.4|30913.8|31017.7|30924.4|30960.8|30872|3480
1616367600000|2021-03-21 23:00:00|30980.9|30911.4|30993.9|30943.9|31002.6|30952.6|30956.7|30894.5|3073
1616371200000|2021-03-22 00:00:00|30994|30944|30985.1|30935.1|30999.7|30949.7|30970.5|30920.5|4021
1616374800000|2021-03-22 01:00:00|30984.5|30931.7|31000.8|30950.8|31026.3|30976.3|30978.3|30925.1|5096
1616378400000|2021-03-22 02:00:00|31000.7|30950.7|30967|30917|31000.9|30950.9|30966.1|30916.1|3804
1616382000000|2021-03-22 03:00:00|30969.2|30919.2|30963.2|30913.2|30975.4|30925.4|30950.8|30900.8|3515
1616385600000|2021-03-22 04:00:00|30961.6|30911.6|30967.3|30917.3|30969.4|30919.4|30949|30899|2993
1616389200000|2021-03-22 05:00:00|30968.1|30918.1|30953.7|30903.7|30974.6|30924.6|30936.4|30886.4|4899
1616392800000|2021-03-22 06:00:00|30951.3|30901.3|30974.8|30924.8|30979.5|30929.5|30948.1|30898.1|6801
1616396400000|2021-03-22 07:00:00|30975.6|30925.6|30987.4|30967.4|31017.4|30975|30963.8|30920.9|8208
1616400000000|2021-03-22 08:00:00|30987.5|30967.5|30899.5|30879.5|31011|30972.3|30872.6|30838.6|8341
1616403600000|2021-03-22 09:00:00|30898.6|30878.6|30874.6|30854.6|30945|30908|30859.3|30839.3|7706
1616407200000|2021-03-22 10:00:00|30875.1|30855.1|30836.7|30816.7|30891|30864.1|30828.7|30808.7|6752
1616410800000|2021-03-22 11:00:00|30836.3|30816.3|30759.8|30739.8|30839|30819|30752.3|30732.3|7182
1616414400000|2021-03-22 12:00:00|30760.6|30740.6|30791.1|30771.1|30807.1|30787.1|30739.1|30719.1|7728
1616418000000|2021-03-22 13:00:00|30791.5|30771.5|30775.5|30755.5|30806.3|30786.3|30752.5|30732.5|8148
1616421600000|2021-03-22 14:00:00|30776.1|30756.1|30730.5|30710.5|30778.6|30758.6|30711.5|30691.5|8551
1616425200000|2021-03-22 15:00:00|30730.4|30710.4|30709.5|30689.5|30767.8|30743.4|30691.3|30671.3|8492
1616428800000|2021-03-22 16:00:00|30708.9|30688.9|30687.8|30667.8|30723|30703|30687.1|30667.1|7028
1616432400000|2021-03-22 17:00:00|30686.7|30666.7|30687.6|30667.6|30698.7|30678.7|30669.9|30649.9|5121
1616436000000|2021-03-22 18:00:00|30687.9|30667.9|30680.1|30660.1|30690.5|30670.5|30669.6|30649.6|4081
1616439600000|2021-03-22 19:00:00|30680.3|30660.3|30690.5|30670.5|30708.9|30676.4|30673.6|30638.6|4724
1616443200000|2021-03-22 20:00:00|30690.4|30670.4|30724.6|30647.8|30727.5|30680.8|30680.9|30631.8|5058
1616446800000|2021-03-22 21:00:00|30726.3|30639.5|30715.6|30638.2|30772|30663.5|30690.6|30620.3|2722
1616450400000|2021-03-22 22:00:00|30706.5|30645.9|30701.7|30651.7|30728.9|30671.6|30685.9|30620|4942
1616454000000|2021-03-22 23:00:00|30702.8|30652.8|30714.9|30653.5|30732.3|30675.4|30681.3|30640.8|4297
1616457600000|2021-03-23 00:00:00|30714|30653.7|30718.3|30663.1|30725.6|30672.2|30689.1|30627.5|4134
1616461200000|2021-03-23 01:00:00|30716.8|30657.2|30716.4|30666.4|30732.2|30679.4|30704.8|30644.2|4402
1616464800000|2021-03-23 02:00:00|30716.6|30666.6|30713.6|30663.6|30740.5|30703.9|30699.1|30648.7|6573
1616468400000|2021-03-23 03:00:00|30710.4|30660.4|30715.2|30665.2|30755.8|30692.4|30697.3|30657.4|4943
1616472000000|2021-03-23 04:00:00|30715.1|30665.1|30738.9|30688.9|30743.8|30690.9|30710|30657.5|3243
1616475600000|2021-03-23 05:00:00|30739.5|30689.5|30748.3|30698.3|30767|30714.7|30726.7|30669|5519
1616479200000|2021-03-23 06:00:00|30748|30698|30740.6|30690.6|30762.5|30724.2|30725.5|30687.9|6307
1616482800000|2021-03-23 07:00:00|30743.2|30693.2|30797.4|30747.4|30817.5|30786.9|30714.6|30680.7|8336
1616486400000|2021-03-23 08:00:00|30797.1|30747.1|30821.1|30801.1|30902.8|30871.2|30776.3|30746.9|9134
1616490000000|2021-03-23 09:00:00|30822.6|30802.6|30866.1|30846.1|30872.9|30852.9|30821.2|30795.6|7888
1616493600000|2021-03-23 10:00:00|30866|30846|30851.2|30831.2|30881.4|30861.4|30836.5|30809.2|7810
1616497200000|2021-03-23 11:00:00|30851.3|30831.3|30801.7|30781.7|30865.6|30845.6|30786.7|30766.7|7918
1616500800000|2021-03-23 12:00:00|30801.3|30781.3|30867.9|30786.5|30884.9|30816.1|30781.6|30757.4|8952
1616504400000|2021-03-23 13:00:00|30867.5|30786.9|30866|30816|30884.2|30851.3|30827.3|30762.5|7586
1616508000000|2021-03-23 14:00:00|30865.8|30815.8|30836.8|30816.8|30875.4|30855.4|30830.4|30810.4|8408
1616511600000|2021-03-23 15:00:00|30837|30817|30825.6|30805.6|30852.4|30832.4|30811.9|30791.9|7630
1616515200000|2021-03-23 16:00:00|30826.2|30806.2|30860.3|30810.3|30881.9|30844.1|30809.8|30787.6|9808
1616518800000|2021-03-23 17:00:00|30860.6|30810.6|30882|30862|30894.8|30864.7|30835.1|30804.5|7914
1616522400000|2021-03-23 18:00:00|30881.2|30861.2|30892.5|30872.5|30909.4|30872.5|30865.5|30835.7|9100
1616526000000|2021-03-23 19:00:00|30892.3|30872.3|30933.8|30883.8|30938.3|30901.9|30879.7|30856.2|7920
1616529600000|2021-03-23 20:00:00|30932.9|30882.9|30968.2|30851.3|30975.5|30905.8|30900|30851.3|8168
1616533200000|2021-03-23 21:00:00|30972|30855|30921.6|30858.1|30984.7|30867.7|30902|30818.5|3047
1616536800000|2021-03-23 22:00:00|30922.6|30859.5|30918.8|30868.8|30926.5|30869.9|30904.9|30833.8|2879
1616540400000|2021-03-23 23:00:00|30918.9|30868.9|30943.5|30893.5|30952.2|30902.2|30915.7|30865.7|3719
1616544000000|2021-03-24 00:00:00|30938.2|30888.2|30930.5|30880.5|30941.2|30891.2|30912.4|30862.4|3988
1616547600000|2021-03-24 01:00:00|30929.8|30879.8|30918.4|30868.4|30940.1|30890.1|30910.5|30860.5|4360
1616551200000|2021-03-24 02:00:00|30918.2|30868.2|30930.9|30880.9|30939.4|30902.3|30911.5|30864.7|4594
1616554800000|2021-03-24 03:00:00|30930.5|30880.5|30918.9|30868.9|30936.4|30899.3|30913.8|30864.1|3827
1616558400000|2021-03-24 04:00:00|30919.9|30869.9|30925|30875|30938|30888|30917.7|30867.7|3183
1616562000000|2021-03-24 05:00:00|30925.5|30875.5|30945.5|30895.5|30950.5|30900.5|30925.5|30875.5|3795
1616565600000|2021-03-24 06:00:00|30944.3|30894.3|30925.1|30875.1|30955.7|30921.3|30902.3|30866.8|5474
1616569200000|2021-03-24 07:00:00|30927.2|30877.2|30999.8|30979.8|31047.1|31023|30910|30876.3|9779
1616572800000|2021-03-24 08:00:00|31000.5|30980.5|30910.4|30860.4|31043.9|31021.3|30870.1|30786.6|9739
1616576400000|2021-03-24 09:00:00|30911.1|30861.1|30905.3|30885.3|30918.1|30898.1|30833.3|30813.3|8621
1616580000000|2021-03-24 10:00:00|30904.9|30884.9|30939.3|30919.3|30964.5|30944.5|30878.7|30851.5|8133
1616583600000|2021-03-24 11:00:00|30942.6|30922.6|30822.3|30802.3|30950.5|30930.5|30817|30797|6777
1616587200000|2021-03-24 12:00:00|30823|30803|30869.7|30849.7|30899.8|30879.8|30800.9|30780.9|7391
1616590800000|2021-03-24 13:00:00|30869.5|30849.5|30897.5|30877.5|30920|30900|30861.7|30833|8396
1616594400000|2021-03-24 14:00:00|30896.9|30876.9|30865.2|30845.2|30904.4|30879.8|30854|30834|8597
1616598000000|2021-03-24 15:00:00|30865.3|30845.3|30842.7|30822.7|30889.6|30869.6|30837.3|30817.3|8101
1616601600000|2021-03-24 16:00:00|30846.2|30826.2|30862.2|30842.2|30862.6|30842.6|30823|30790.8|6636
1616605200000|2021-03-24 17:00:00|30861.7|30841.7|30844.3|30824.3|30873.2|30853.2|30835|30814.7|5768
1616608800000|2021-03-24 18:00:00|30843.9|30823.9|30866|30846|30867.9|30847.9|30834.6|30814.6|5474
1616612400000|2021-03-24 19:00:00|30865.5|30845.5|30907.1|30857.1|30916.3|30866.3|30850|30819.4|6115
1616616000000|2021-03-24 20:00:00|30909.6|30859.6|30901.3|30841.6|30914.2|30877.5|30888.2|30833.2|5687
1616619600000|2021-03-24 21:00:00|30902|30841.1|30928.7|30837.3|30956.1|30855|30902|30817.6|2263
1616623200000|2021-03-24 22:00:00|30937.5|30825.2|30909.2|30859.2|30937.5|30869.2|30902.9|30825.2|3098
1616626800000|2021-03-24 23:00:00|30909.8|30855.7|30911.4|30858.2|30916.6|30863|30898.1|30843.2|2517
1616630400000|2021-03-25 00:00:00|30914.9|30856.9|30882.7|30832.7|30916.4|30860.9|30880.2|30830.2|3769
1616634000000|2021-03-25 01:00:00|30881.4|30831.4|30899.6|30849.6|30918.7|30868.7|30881.4|30831.4|5166
1616637600000|2021-03-25 02:00:00|30896.6|30846.6|30869.6|30819.6|30899.5|30849.5|30863.9|30813.9|4973
1616641200000|2021-03-25 03:00:00|30868.3|30818.3|30873.9|30823.9|30877.5|30827.5|30857.7|30807.7|4730
1616644800000|2021-03-25 04:00:00|30872.7|30822.7|30878.1|30828.1|30886.4|30836.4|30867.9|30817.9|4711
1616648400000|2021-03-25 05:00:00|30879.2|30829.2|30875.6|30825.6|30885.8|30836.4|30846.2|30804.6|4528
1616652000000|2021-03-25 06:00:00|30873.3|30823.3|30884.1|30834.1|30894.2|30860.2|30852.7|30822|5759
1616655600000|2021-03-25 07:00:00|30868.7|30848.7|30899.9|30879.9|30905.4|30885.4|30864.8|30831.1|6118
1616659200000|2021-03-25 08:00:00|30900.7|30880.7|30906.1|30886.1|30930.5|30894.6|30858.1|30838.1|7990
1616662800000|2021-03-25 09:00:00|30904.9|30884.9|30891.1|30871.1|30915.7|30895.7|30875.7|30855.7|6249
1616666400000|2021-03-25 10:00:00|30889.4|30869.4|30866.2|30846.2|30904.6|30874.8|30861.8|30841.8|5820
1616670000000|2021-03-25 11:00:00|30866.4|30846.4|30890.8|30870.8|30893.1|30873.1|30828.9|30808.9|6633
1616673600000|2021-03-25 12:00:00|30890.5|30870.5|30926.5|30906.5|30951.9|30918.6|30857.7|30837.7|8306
1616677200000|2021-03-25 13:00:00|30926.7|30906.7|30866.9|30846.9|30939.7|30909.5|30856.7|30836.7|8779
1616680800000|2021-03-25 14:00:00|30866.4|30846.4|30888.5|30868.5|30904|30884|30844.2|30824.2|9675
1616684400000|2021-03-25 15:00:00|30888.9|30868.9|30964.8|30944.8|30974.9|30954.9|30887.7|30867.7|9092
1616688000000|2021-03-25 16:00:00|30964.1|30944.1|30978.3|30958.3|30998.7|30967.4|30930.8|30899.5|8874
1616691600000|2021-03-25 17:00:00|30977.6|30957.6|30944.6|30924.6|31003.4|30969.5|30939|30908.1|8346
1616695200000|2021-03-25 18:00:00|30946.2|30926.2|30936.9|30916.9|30976.3|30942|30924.7|30891.9|9217
1616698800000|2021-03-25 19:00:00|30937.5|30917.5|30982.7|30932.7|30984.9|30951.6|30926.5|30901.1|7813
1616702400000|2021-03-25 20:00:00|30982.8|30932.8|31003.2|30923.7|31003.6|30957.5|30959.5|30910.9|4217
1616706000000|2021-03-25 21:00:00|31010.2|30918|31006.6|30916.1|31031.7|30937.1|30977|30892.3|2878
1616709600000|2021-03-25 22:00:00|31010|30918|30990.1|30927.3|31018.1|30941.1|30982.2|30905.8|5045
1616713200000|2021-03-25 23:00:00|30992.3|30927.8|30977.5|30920.3|30999|30934.7|30966.2|30901.9|3498
1616716800000|2021-03-26 00:00:00|30980.4|30917.8|30961.2|30911.2|30986.2|30930.5|30945|30890.1|4449
1616720400000|2021-03-26 01:00:00|30961.5|30911.5|30953.6|30898.7|30971.9|30915|30938.4|30888.2|4250
1616724000000|2021-03-26 02:00:00|30956.7|30898.4|30954|30904|30976|30919.9|30942.4|30888.1|3641
1616727600000|2021-03-26 03:00:00|30954.1|30904.1|30949.5|30899.5|30962.3|30910.7|30942.9|30892.9|3172
1616731200000|2021-03-26 04:00:00|30948.8|30898.8|30958.6|30908.6|30966|30916|30946.9|30896.9|2818
1616734800000|2021-03-26 05:00:00|30958.7|30908.7|30940.1|30890.1|30966.2|30915|30937.2|30887.2|3292
1616738400000|2021-03-26 06:00:00|30942.7|30892.7|30929|30879|30969.1|30934.5|30912.8|30863|4707
1616742000000|2021-03-26 07:00:00|30930.9|30880.9|30902.8|30882.8|30960.1|30925.5|30896.2|30869.2|6588
1616745600000|2021-03-26 08:00:00|30904.4|30884.4|30918.3|30868.3|30937.5|30917.5|30897.3|30865.1|7835
1616749200000|2021-03-26 09:00:00|30916.5|30866.5|30888.3|30868.3|30931.2|30901.9|30865.5|30845.5|7374
1616752800000|2021-03-26 10:00:00|30888.1|30868.1|30894.3|30874.3|30915|30895|30877.7|30857.7|6185
1616756400000|2021-03-26 11:00:00|30892.8|30872.8|30869.1|30849.1|30915.1|30895.1|30857|30837|6521
1616760000000|2021-03-26 12:00:00|30867.7|30847.7|30891.1|30871.1|30913|30881.5|30843.1|30823.1|7245
1616763600000|2021-03-26 13:00:00|30891|30871|30833.5|30813.5|30891.7|30871.7|30817.8|30797.8|7564
1616767200000|2021-03-26 14:00:00|30834.5|30814.5|30813.1|30793.1|30841.5|30821.5|30805.3|30785.3|7841
1616770800000|2021-03-26 15:00:00|30810.3|30790.3|30756.3|30736.3|30813.2|30793.2|30736.2|30716.2|7839
1616774400000|2021-03-26 16:00:00|30755.9|30735.9|30734|30714|30760.5|30740.5|30732.9|30712.9|6016
1616778000000|2021-03-26 17:00:00|30734.2|30714.2|30772.3|30752.3|30797|30759|30723.4|30703.4|5184
1616781600000|2021-03-26 18:00:00|30772.7|30752.7|30768.5|30748.5|30777.6|30757.6|30749.7|30729.7|6874
1616785200000|2021-03-26 19:00:00|30767.2|30747.2|30751.7|30701.7|30783.3|30748.6|30731.6|30694.9|5672
1616788800000|2021-03-26 20:00:00|30751.8|30701.8|30770.1|30720.1|30802.8|30728.1|30742.6|30674|3424
1616965200000|2021-03-28 21:00:00|30829.2|30687.2|30794.9|30730.6|30891.9|30749.9|30786.5|30683.5|1074
1616968800000|2021-03-28 22:00:00|30799.9|30736.9|30790.7|30740.7|30839.6|30746|30785.7|30707|3419
1616972400000|2021-03-28 23:00:00|30790.5|30738.9|30784.5|30734.5|30796.9|30749.8|30769.6|30713.4|2901
1616976000000|2021-03-29 00:00:00|30784.7|30734.7|30814.3|30764.3|30821.2|30771.2|30768.4|30729.1|4683
1616979600000|2021-03-29 01:00:00|30814.2|30764.2|30802.8|30752.8|30830|30780|30795.4|30745.4|3366
1616983200000|2021-03-29 02:00:00|30803|30753|30786.7|30736.7|30809.1|30759.1|30785.7|30735.7|3630
1616986800000|2021-03-29 03:00:00|30786.6|30736.6|30797.7|30747.7|30802.6|30752.6|30786.4|30736.4|2523
1616990400000|2021-03-29 04:00:00|30797.8|30747.8|30817.9|30767.9|30818.1|30768.1|30790.3|30740.3|2578
1616994000000|2021-03-29 05:00:00|30817.5|30767.5|30829.4|30779.4|30842.6|30802.1|30803.3|30763.5|4284
1616997600000|2021-03-29 06:00:00|30831|30781|30785.6|30765.6|30883|30830.5|30771.9|30732.6|7865
1617001200000|2021-03-29 07:00:00|30787|30767|30742.8|30722.8|30793.1|30773.1|30724.4|30704.4|7027
1617004800000|2021-03-29 08:00:00|30742|30722|30835.7|30815.7|30851.6|30831.6|30741.7|30721.7|8265
1617008400000|2021-03-29 09:00:00|30836|30816|30825.9|30805.9|30839|30819|30789.8|30769.8|7186
1617012000000|2021-03-29 10:00:00|30826.7|30806.7|30838|30818|30860.6|30840.6|30813.1|30793.1|6046
1617015600000|2021-03-29 11:00:00|30838.2|30818.2|30778.9|30758.9|30864.2|30844.2|30777.2|30757.2|6422
1617019200000|2021-03-29 12:00:00|30780|30760|30769.5|30749.5|30786.2|30766.2|30740|30720|7504
1617022800000|2021-03-29 13:00:00|30771.7|30751.7|30815|30795|30834.3|30814.3|30766.2|30746.2|8000
1617026400000|2021-03-29 14:00:00|30814.9|30794.9|30873.6|30853.6|30877.7|30857.7|30802.7|30782.7|7291
1617030000000|2021-03-29 15:00:00|30873.7|30853.7|30814.6|30794.6|30886.1|30866.1|30808.9|30788.9|6797
1617033600000|2021-03-29 16:00:00|30814.9|30794.9|30824.3|30804.3|30831.2|30811.2|30809.4|30789.4|5379
1617037200000|2021-03-29 17:00:00|30822.9|30802.9|30838.5|30818.5|30838.6|30818.6|30806.8|30786.8|5081
1617040800000|2021-03-29 18:00:00|30839.3|30819.3|30857.5|30837.5|30859.9|30839.9|30832.3|30812.3|4511
1617044400000|2021-03-29 19:00:00|30857.9|30837.9|30850.5|30800.5|30864.9|30838.4|30830.8|30797.6|4675
1617048000000|2021-03-29 20:00:00|30853.1|30803.1|30853.7|30798.7|30870.7|30832.7|30841.1|30794.6|4532
1617051600000|2021-03-29 21:00:00|30857.1|30800.1|30864.9|30782.7|30889.4|30814.4|30850|30755.2|2280
1617055200000|2021-03-29 22:00:00|30866.9|30784.6|30842.6|30789.1|30871.9|30796.7|30831.7|30769.1|2879
1617058800000|2021-03-29 23:00:00|30839.2|30785.8|30838.3|30786.2|30855.6|30798.7|30831.2|30777.2|2436
1617062400000|2021-03-30 00:00:00|30833.1|30783.1|30838|30788|30849.1|30798.3|30819.7|30768.3|3436
1617066000000|2021-03-30 01:00:00|30837.6|30787.6|30821.2|30771.2|30845.3|30795.3|30817|30767|3367
1617069600000|2021-03-30 02:00:00|30821.4|30771.4|30844|30794|30851.2|30801.2|30821.4|30771.4|2982
1617073200000|2021-03-30 03:00:00|30843.5|30793.5|30839.9|30789.9|30846.7|30796.7|30822.1|30768.9|3023
1617076800000|2021-03-30 04:00:00|30840.9|30790.9|30841.9|30791.9|30858.8|30819.3|30821.4|30778.4|3066
1617080400000|2021-03-30 05:00:00|30842.2|30792.2|30831.5|30811.5|30853.2|30818.5|30820.7|30790.4|2975
1617084000000|2021-03-30 06:00:00|30834.9|30814.9|30925.4|30851.3|30933.9|30866.9|30816.2|30786.7|6092
1617087600000|2021-03-30 07:00:00|30945.8|30851.9|30942.2|30922.2|30950.5|30930.5|30860.2|30839.5|7018
1617091200000|2021-03-30 08:00:00|30942.7|30922.7|30920.9|30900.9|30947.2|30927.2|30905.5|30885.5|6328
1617094800000|2021-03-30 09:00:00|30922.7|30902.7|30946.7|30926.7|30985.7|30957.1|30911.8|30891.8|5069
1617098400000|2021-03-30 10:00:00|30946.5|30926.5|30994.7|30974.7|30999.4|30979.4|30937|30917|5642
1617102000000|2021-03-30 11:00:00|30994.5|30974.5|30978.4|30958.4|31001.7|30981.7|30948.4|30928.4|5918
1617105600000|2021-03-30 12:00:00|30977.5|30957.5|30977.2|30957.2|30986.7|30966.7|30948.7|30928.7|7048
1617109200000|2021-03-30 13:00:00|30976.8|30956.8|31021.4|31001.4|31059|31039|30949.7|30929.7|7266
1617112800000|2021-03-30 14:00:00|31021.5|31001.5|31010.3|30990.3|31029.2|31009.2|30988.2|30968.2|8508
1617116400000|2021-03-30 15:00:00|31011.3|30991.3|30998.7|30978.7|31011.3|30991.3|30965.8|30945.8|8451
1617120000000|2021-03-30 16:00:00|30999.4|30979.4|31016.5|30996.5|31034.8|31006.6|30987.5|30967.5|7688
1617123600000|2021-03-30 17:00:00|31016.2|30996.2|31024.1|31004.1|31040.3|31010.7|31011.3|30977.3|6099
1617127200000|2021-03-30 18:00:00|31023.6|31003.6|31020.8|31000.8|31039.8|31006.9|31009.5|30979|8822
1617130800000|2021-03-30 19:00:00|31020.6|31000.6|31023.4|30973.4|31040.7|31002.2|31000.5|30965.4|5461
1617134400000|2021-03-30 20:00:00|31025.3|30975.3|31058.4|31000.3|31064.1|31013.3|31008.3|30955.9|6129
1617138000000|2021-03-30 21:00:00|31065.5|30992.3|31059.1|30999.2|31102.3|31011|31042.3|30960.6|2283
1617141600000|2021-03-30 22:00:00|31061.8|30996.4|31082|31013|31084|31015|31048.9|30977.1|3569
1617145200000|2021-03-30 23:00:00|31068.3|31011.6|31041.1|30991.1|31071.4|31014.2|31015|30978.9|2786
1617148800000|2021-03-31 00:00:00|31047.5|30997.5|31041.3|30991.3|31070.6|31020.6|31011.5|30978.7|5167
1617152400000|2021-03-31 01:00:00|31043|30993|31047.5|30997.5|31066|31016|31014.7|30982.5|5949
1617156000000|2021-03-31 02:00:00|31046.5|30996.5|31065.6|31015.6|31068.9|31023.4|31030.6|30990.8|4299
1617159600000|2021-03-31 03:00:00|31065.9|31015.9|31063.9|31013.9|31079.1|31039.4|31039.6|31003.5|6697
1617163200000|2021-03-31 04:00:00|31065.6|31015.6|31064.6|31014.6|31082.1|31036.9|31045.6|31006.6|7320
1617166800000|2021-03-31 05:00:00|31062.7|31012.7|31060.9|31010.9|31068.7|31039.5|31035.6|31002.4|6956
1617170400000|2021-03-31 06:00:00|31059.6|31009.6|31012.9|30992.9|31097.1|31065.5|31012.9|30975.3|7963
1617174000000|2021-03-31 07:00:00|31015.5|30995.5|31008.8|30988.8|31034.5|31013.8|30993.6|30973.6|7169
1617177600000|2021-03-31 08:00:00|31008|30988|30975.5|30955.5|31016.6|30996.6|30961|30941|7264
1617181200000|2021-03-31 09:00:00|30976.1|30956.1|31011.3|30991.3|31013.8|30993.8|30967.8|30947.8|6551
1617184800000|2021-03-31 10:00:00|31012.1|30992.1|30989.3|30969.3|31038.9|31018.9|30970.3|30950.3|6904
1617188400000|2021-03-31 11:00:00|30985.5|30965.5|30995.2|30975.2|31010|30990|30963.5|30943.5|7293
1617192000000|2021-03-31 12:00:00|30995.7|30975.7|30991|30971|31014.6|30994.6|30970.8|30950.8|8351
1617195600000|2021-03-31 13:00:00|30990.4|30970.4|30971.9|30951.9|31022.5|31002.5|30954.9|30934.9|7382
1617199200000|2021-03-31 14:00:00|30972.1|30952.1|30840.3|30820.3|30972.1|30952.1|30804.3|30775.5|9973
1617202800000|2021-03-31 15:00:00|30840.1|30820.1|30842.3|30822.3|30922.8|30889.2|30836.9|30816.9|9519
1617206400000|2021-03-31 16:00:00|30843.6|30823.6|30823.2|30803.2|30850.9|30825.1|30805.3|30771|6561
1617210000000|2021-03-31 17:00:00|30823.1|30803.1|30845|30825|30856|30828|30805.7|30773|5389
1617213600000|2021-03-31 18:00:00|30845.8|30825.8|30876.6|30856.6|30885.8|30861.9|30840.5|30809.5|5354
1617217200000|2021-03-31 19:00:00|30875.9|30855.9|30900.7|30850.7|30923|30873.3|30855.5|30822.4|6172
1617220800000|2021-03-31 20:00:00|30901|30851|30883.7|30833.7|30909.3|30868|30875|30825|5198
1617224400000|2021-03-31 21:00:00|30886.5|30836.5|30925.4|30856.7|30972.1|30864.9|30886.5|30808.1|2650
1617228000000|2021-03-31 22:00:00|30914.3|30858.8|30911.3|30843|30954.9|30870.1|30894.8|30831|3431
1617231600000|2021-03-31 23:00:00|30910.6|30856.1|30902.2|30850.2|30930.5|30863.6|30889.3|30829.6|3487
1617235200000|2021-04-01 00:00:00|30896.3|30846.3|30862.2|30842.2|30909.7|30866.5|30857.6|30808|5113
1617238800000|2021-04-01 01:00:00|30872.4|30822.4|30874.2|30824.2|30889.4|30851|30853.3|30810.5|4463
1617242400000|2021-04-01 02:00:00|30875.8|30825.8|30885|30835|30905.1|30864.7|30859.7|30809.7|4538
1617246000000|2021-04-01 03:00:00|30886.8|30836.8|30880|30830|30905.1|30864.4|30874|30824|3601
1617249600000|2021-04-01 04:00:00|30879|30829|30910.3|30860.3|30927.9|30891.4|30874|30826|4580
1617253200000|2021-04-01 05:00:00|30917.7|30867.7|30900.4|30880.4|30930.3|30899|30884.8|30849.3|4978
1617256800000|2021-04-01 06:00:00|30898.5|30878.5|30894.9|30844.9|30914.7|30892|30871.6|30843.2|7339
1617260400000|2021-04-01 07:00:00|30895.5|30845.5|30784.5|30764.5|30924.7|30904.7|30772.2|30752.2|8362
1617264000000|2021-04-01 08:00:00|30789.1|30769.1|30872.3|30852.3|30874|30854|30776.3|30756.3|7111
1617267600000|2021-04-01 09:00:00|30872.2|30852.2|30861.8|30841.8|30883.2|30863.2|30829.5|30809.5|6082
1617271200000|2021-04-01 10:00:00|30862.1|30842.1|30892.9|30872.9|30903.6|30883.6|30844.4|30824.4|6267
1617274800000|2021-04-01 11:00:00|30893.3|30873.3|30828.6|30808.6|30901.1|30881.1|30816.4|30796.4|6794
1617278400000|2021-04-01 12:00:00|30827.9|30807.9|30810.2|30790.2|30832.6|30812.6|30782.7|30762.7|6995
1617282000000|2021-04-01 13:00:00|30808.3|30788.3|30785.6|30735.6|30812.5|30792.5|30722|30702|8203
1617285600000|2021-04-01 14:00:00|30785.8|30735.8|30746.2|30726.2|30804.7|30784.7|30719.7|30699.7|8991
1617289200000|2021-04-01 15:00:00|30745.9|30725.9|30691.3|30671.3|30747.5|30727.5|30686.6|30666.6|7986
1617292800000|2021-04-01 16:00:00|30692.2|30672.2|30692.2|30672.2|30704.4|30684.4|30674.5|30639.7|4915
1617296400000|2021-04-01 17:00:00|30692.4|30672.4|30690.8|30670.8|30697.4|30677.4|30676.5|30656.5|3706
1617300000000|2021-04-01 18:00:00|30690.4|30670.4|30693.7|30673.7|30712.1|30692.1|30686.5|30666.5|4541
1617303600000|2021-04-01 19:00:00|30693.9|30673.9|30683.9|30663.9|30765.9|30692.4|30681|30643.6|4202
1617307200000|2021-04-01 20:00:00|30684|30664|30690.8|30628.2|30760.5|30682.5|30674|30616.3|4961
1617310800000|2021-04-01 21:00:00|30723.2|30621.8|30753.9|30636.9|30781.5|30664.5|30671.7|30554.7|2551
1617314400000|2021-04-01 22:00:00|30749.9|30632.9|30714.7|30623.8|30759.7|30663.8|30679.4|30601.3|3183
1617318000000|2021-04-01 23:00:00|30719.5|30623.9|30722.6|30653.2|30759.2|30664.2|30686|30593.5|4657
1617321600000|2021-04-02 00:00:00|30705.8|30655.3|30701.1|30651.1|30714.8|30658.2|30678.3|30628.3|4369
1617325200000|2021-04-02 01:00:00|30701.2|30651.2|30703.9|30653.9|30711.8|30661.8|30689.7|30639.7|2794
1617328800000|2021-04-02 02:00:00|30703.8|30653.8|30682.5|30632.5|30710.9|30660.9|30676.4|30620.4|3347
1617332400000|2021-04-02 03:00:00|30682.2|30632.2|30677.7|30627.7|30691.3|30641.3|30666|30593|5597
1617336000000|2021-04-02 04:00:00|30678.9|30628.9|30681.3|30631|30693.2|30643.2|30670.4|30598|4276
1617339600000|2021-04-02 05:00:00|30683.3|30633.3|30688.7|30638.7|30693.3|30643.3|30670|30609|4331
1617343200000|2021-04-02 06:00:00|30685.8|30635.8|30673.4|30653.4|30691.1|30655.7|30657.7|30609.6|3547
1617346800000|2021-04-02 07:00:00|30685.6|30635.6|30668|30618|30702.5|30669.7|30647.8|30607.7|3739
1617350400000|2021-04-02 08:00:00|30668.2|30618.2|30635.8|30615.8|30674.8|30642.3|30622.5|30593.6|3741
1617354000000|2021-04-02 09:00:00|30635.7|30615.7|30708.9|30658.9|30713.3|30673.7|30631.8|30600.3|3472
1617357600000|2021-04-02 10:00:00|30709.1|30659.1|30696.1|30646.1|30716.7|30682.3|30685.5|30642.4|3251
1617361200000|2021-04-02 11:00:00|30696.7|30646.7|30709.3|30659.3|30712.9|30675|30679.7|30642|3391
1617364800000|2021-04-02 12:00:00|30710|30660|30703.8|30653.8|30752.8|30683.8|30654|30604|6098
1617368400000|2021-04-02 13:00:00|30700.5|30650.5|30751.6|30701.6|30849.5|30742.4|30668.4|30619.3|6533
1617372000000|2021-04-02 14:00:00|30750.4|30700.4|30758.4|30708.4|30850.5|30758.4|30705.8|30649.8|6174
1617375600000|2021-04-02 15:00:00|30758.7|30708.7|30831.7|30714.7|30861.8|30759.9|30733.8|30660.5|5807
1617379200000|2021-04-02 16:00:00|30832.3|30715.3|30837.4|30720.4|30881.9|30764.9|30816.4|30699.4|4164
1617382800000|2021-04-02 17:00:00|30828|30711|30832.5|30715.5|30881.3|30764.3|30795|30682.8|2298
1617386400000|2021-04-02 18:00:00|30815|30698|30813.2|30696.2|30852.1|30735.1|30743.5|30626.5|1462
1617390000000|2021-04-02 19:00:00|30818.3|30701.3|30812|30707.8|30870.6|30753.6|30764.5|30647.5|991
1617393600000|2021-04-02 20:00:00|30809.8|30706.8|30741.6|30624.6|30826|30726.8|30720.3|30611.9|1623
1617570000000|2021-04-04 21:00:00|30809|30667|30800.2|30683.2|30821.3|30728.2|30768.5|30657.7|1478
1617573600000|2021-04-04 22:00:00|30800.4|30683.4|30770.3|30680.7|30803.6|30691.1|30756|30647.1|4924
1617577200000|2021-04-04 23:00:00|30776.7|30678.2|30757.2|30664.4|30865.4|30748.4|30724.6|30649.9|3385
1617580800000|2021-04-05 00:00:00|30753.3|30664.8|30713|30659.5|30763.3|30695.4|30705.2|30646|3727
1617584400000|2021-04-05 01:00:00|30714|30659.4|30699.4|30646.8|30728.5|30670.7|30693.3|30637.7|3826
1617588000000|2021-04-05 02:00:00|30698.8|30648.8|30721.7|30657|30723.5|30665.2|30696.5|30643.3|2725
1617591600000|2021-04-05 03:00:00|30721.2|30657.4|30723.1|30673.1|30733.7|30682|30708|30654|4436
1617595200000|2021-04-05 04:00:00|30719.5|30669.5|30775.1|30725.1|30778.8|30728.8|30712.3|30659.7|6573
1617598800000|2021-04-05 05:00:00|30774.4|30724.4|30777.2|30727.2|30788.1|30738.1|30767|30717|3505
1617602400000|2021-04-05 06:00:00|30777.5|30727.5|30787.5|30737.5|30794.7|30748.1|30761.5|30723.1|3558
1617606000000|2021-04-05 07:00:00|30787.8|30737.8|30794.4|30744.4|30805.5|30761.7|30764.9|30714.9|6041
1617609600000|2021-04-05 08:00:00|30792|30742|30751.9|30731.9|30803.4|30753.4|30730.6|30696.3|5031
1617613200000|2021-04-05 09:00:00|30750.9|30730.9|30743.9|30723.9|30764.6|30735.1|30719.2|30684|4840
1617616800000|2021-04-05 10:00:00|30743.7|30723.7|30742.6|30692.6|30767.7|30735.1|30724|30684.5|3713
1617620400000|2021-04-05 11:00:00|30742.3|30692.3|30695.3|30645.3|30745.7|30708.7|30689.8|30639.8|4565
1617624000000|2021-04-05 12:00:00|30695|30645|30623.1|30573.1|30703.7|30667.8|30602.2|30567.1|6331
1617627600000|2021-04-05 13:00:00|30623.2|30573.2|30599.3|30536.3|30625.8|30593.1|30539.2|30502.2|6216
1617631200000|2021-04-05 14:00:00|30595.3|30537.4|30567|30517|30604.9|30540.8|30502.9|30467.9|7462
1617634800000|2021-04-05 15:00:00|30566.7|30516.7|30517.7|30497.7|30578.3|30543.7|30500.8|30466.5|5045
1617638400000|2021-04-05 16:00:00|30533.9|30483.9|30511.4|30461.4|30537.2|30501.2|30497|30459.8|3298
1617642000000|2021-04-05 17:00:00|30511.7|30461.7|30521.3|30471.3|30523.5|30488.6|30491.5|30453.6|3137
1617645600000|2021-04-05 18:00:00|30520.7|30470.7|30525.8|30475.8|30530.6|30494.8|30505.5|30468.9|3137
1617649200000|2021-04-05 19:00:00|30525.4|30475.4|30519.1|30469.1|30537|30495.8|30515.4|30465.4|4073
1617652800000|2021-04-05 20:00:00|30519.9|30469.9|30534.7|30472.3|30536.2|30478.5|30501.5|30448|3147
1617656400000|2021-04-05 21:00:00|30565.4|30465.7|30529.3|30470.9|30588.1|30477.5|30506|30425|1889
1617660000000|2021-04-05 22:00:00|30537.5|30460.3|30519.2|30468.9|30548|30479.3|30510.4|30452.3|2406
1617663600000|2021-04-05 23:00:00|30519.6|30469.6|30523.4|30473.4|30542.1|30481.1|30515|30460.1|2190
1617667200000|2021-04-06 00:00:00|30523.1|30473.1|30521.4|30471.4|30529.2|30478.9|30515.9|30465.9|4441
1617670800000|2021-04-06 01:00:00|30521.1|30471.1|30526|30476|30532.4|30482.4|30514.7|30464.7|7019
1617674400000|2021-04-06 02:00:00|30525.4|30475.4|30530.2|30480.2|30545.1|30495.1|30519.2|30469.2|6631
1617678000000|2021-04-06 03:00:00|30529.7|30479.7|30547.1|30497.1|30558|30508|30528.4|30478.4|6823
1617681600000|2021-04-06 04:00:00|30547.2|30497.2|30535.4|30485.4|30550.4|30500.4|30519.8|30469.8|7106
1617685200000|2021-04-06 05:00:00|30535.1|30485.1|30520.7|30470.7|30537.2|30499|30502.7|30464.5|6359
1617688800000|2021-04-06 06:00:00|30518.7|30468.7|30552.8|30532.8|30562|30537.9|30483|30448.9|6690
1617692400000|2021-04-06 07:00:00|30552.5|30532.5|30546.7|30526.7|30615.1|30579.2|30536.7|30516.7|7884
1617696000000|2021-04-06 08:00:00|30547.2|30527.2|30632.4|30582.4|30649.7|30629.7|30547.2|30520.5|8390
1617699600000|2021-04-06 09:00:00|30630.9|30580.9|30561.9|30541.9|30630.9|30594.6|30559.2|30539.2|6959
1617703200000|2021-04-06 10:00:00|30563.5|30543.5|30565.3|30545.3|30606.4|30563.9|30532.9|30512.9|6573
1617706800000|2021-04-06 11:00:00|30565.5|30545.5|30523.1|30503.1|30575.7|30555.7|30514.6|30482.5|6578
1617710400000|2021-04-06 12:00:00|30523|30503|30485.2|30465.2|30528|30508|30458.9|30438.9|8407
1617714000000|2021-04-06 13:00:00|30485.3|30465.3|30468.5|30448.5|30499.8|30479.8|30448.7|30421.7|7727
1617717600000|2021-04-06 14:00:00|30468.9|30448.9|30496.3|30476.3|30504.5|30481|30435.5|30415.5|8300
1617721200000|2021-04-06 15:00:00|30495.5|30475.5|30457.4|30437.4|30507.4|30487.4|30449.5|30429.5|6313
1617724800000|2021-04-06 16:00:00|30457.5|30437.5|30452.1|30432.1|30485.7|30450.5|30447.5|30410.2|5062
1617728400000|2021-04-06 17:00:00|30452.5|30432.5|30453.8|30433.8|30493.1|30463.5|30438.4|30400.2|5137
1617732000000|2021-04-06 18:00:00|30455.3|30435.3|30416.3|30396.3|30473.2|30440|30397.8|30363.9|5424
1617735600000|2021-04-06 19:00:00|30416.2|30396.2|30424.4|30374.4|30452.7|30419|30396.3|30356.6|5864
1617739200000|2021-04-06 20:00:00|30421.6|30371.6|30424.1|30370.1|30431.9|30386.9|30399.2|30349.2|5231
1617742800000|2021-04-06 21:00:00|30431.6|30363.9|30442|30350.7|30565.6|30448.6|30417|30327.7|3194
1617746400000|2021-04-06 22:00:00|30437.3|30352.6|30399.9|30349.9|30446.4|30360.2|30391.3|30338.8|3845
1617750000000|2021-04-06 23:00:00|30399.6|30349.6|30407.4|30352.1|30424.5|30361.6|30394.9|30340|4497
1617753600000|2021-04-07 00:00:00|30406.1|30344.3|30410.1|30360.1|30423.1|30367.3|30401.6|30341.1|3919
1617757200000|2021-04-07 01:00:00|30409.9|30359.9|30408|30357.7|30416.2|30362.8|30393.2|30343.2|4566
1617760800000|2021-04-07 02:00:00|30407.9|30357.6|30426.7|30376.7|30430.2|30380.1|30402.3|30351.4|4219
1617764400000|2021-04-07 03:00:00|30426.8|30376.8|30425.4|30375.4|30431.2|30381.2|30419.9|30369.3|3286
1617768000000|2021-04-07 04:00:00|30424.9|30374.9|30409.3|30359.3|30427.9|30377.9|30403.9|30353.9|3138
1617771600000|2021-04-07 05:00:00|30409|30359|30408.7|30358.7|30427.4|30389.1|30404|30354|4426
1617775200000|2021-04-07 06:00:00|30408.6|30358.6|30429.1|30379.1|30450.1|30409.6|30387.8|30348.2|7694
1617778800000|2021-04-07 07:00:00|30430.9|30380.9|30379.1|30329.1|30430.9|30403.1|30349.1|30319.4|8879
1617782400000|2021-04-07 08:00:00|30380.5|30330.5|30333.5|30313.5|30405.2|30374.3|30316.4|30296.4|8743
1617786000000|2021-04-07 09:00:00|30333.4|30313.4|30284.1|30264.1|30348|30327.9|30283.3|30263.3|7225
1617789600000|2021-04-07 10:00:00|30281.3|30261.3|30253.1|30233.1|30307.4|30280.4|30236.3|30216.3|7040
1617793200000|2021-04-07 11:00:00|30253|30233|30251.6|30231.6|30280.7|30260.7|30237.5|30217.5|7251
1617796800000|2021-04-07 12:00:00|30251.8|30231.8|30260.8|30240.8|30299.1|30279.1|30250.5|30230.5|8006
1617800400000|2021-04-07 13:00:00|30257.3|30237.3|30179.6|30159.6|30269.4|30241.3|30168.7|30148.7|8095
1617804000000|2021-04-07 14:00:00|30178.5|30158.5|30145.2|30125.2|30195.1|30175.1|30105.5|30078.3|9161
1617807600000|2021-04-07 15:00:00|30146.9|30126.9|30224.2|30174.2|30239.7|30208.3|30137.9|30114.8|8713
1617811200000|2021-04-07 16:00:00|30227.7|30177.7|30242.7|30192.7|30245.4|30202|30205|30163.5|6066
1617814800000|2021-04-07 17:00:00|30241.9|30191.9|30251.8|30171.7|30254.1|30200.2|30232.5|30168.6|4695
1617818400000|2021-04-07 18:00:00|30250.6|30170|30283.8|30233.8|30288.1|30238.1|30218.2|30151.6|5863
1617822000000|2021-04-07 19:00:00|30282|30232|30268.5|30216.8|30310.4|30259.6|30258.7|30209.7|6072
1617825600000|2021-04-07 20:00:00|30269|30215.3|30290.9|30216.6|30296|30230.5|30248.4|30198.4|5351
1617829200000|2021-04-07 21:00:00|30290.7|30217.8|30319.7|30226.7|30432.2|30315.2|30290.7|30203.6|2435
1617832800000|2021-04-07 22:00:00|30321.7|30235.6|30292.6|30222.2|30336.5|30246|30286.6|30191.3|3172
1617836400000|2021-04-07 23:00:00|30297.1|30220.8|30277.6|30219.6|30309|30241.8|30266.6|30206.4|4971
1617840000000|2021-04-08 00:00:00|30272.1|30222.1|30282.8|30232.8|30312|30239.1|30265|30212.1|4858
1617843600000|2021-04-08 01:00:00|30281.8|30231.8|30288|30230.4|30315.2|30254.3|30270.5|30217|5678
1617847200000|2021-04-08 02:00:00|30287.1|30231.4|30275.5|30223.3|30303|30247.3|30267.5|30217.5|4580
1617850800000|2021-04-08 03:00:00|30276.9|30224.7|30269.3|30216.1|30279.9|30224.7|30258.6|30208.6|5555
1617854400000|2021-04-08 04:00:00|30270.3|30216.3|30265.5|30215.5|30282|30224.4|30259.2|30209.2|6037
1617858000000|2021-04-08 05:00:00|30265.3|30215.3|30258.7|30208.7|30265.3|30215.3|30236.8|30186.8|4904
1617861600000|2021-04-08 06:00:00|30261.5|30211.5|30243.4|30193.4|30276.9|30243.2|30224.8|30181.2|6343
1617865200000|2021-04-08 07:00:00|30243.7|30193.7|30238.5|30218.5|30270.5|30235.2|30149.3|30116.4|7750
1617868800000|2021-04-08 08:00:00|30239.8|30219.8|30216.9|30166.9|30258.4|30228.3|30194|30158.3|7503
1617872400000|2021-04-08 09:00:00|30217.4|30167.4|30236.7|30216.7|30237.9|30217.9|30192.7|30163.1|6206
1617876000000|2021-04-08 10:00:00|30235.7|30215.7|30246.5|30226.5|30254.3|30234.3|30228.5|30208.5|5845
1617879600000|2021-04-08 11:00:00|30245.2|30225.2|30182.7|30162.7|30279.1|30250.8|30174.6|30154.6|7319
1617883200000|2021-04-08 12:00:00|30183.3|30163.3|30134.7|30114.7|30232.1|30212.1|30133.3|30108.1|7776
1617886800000|2021-04-08 13:00:00|30135.7|30115.7|30128.4|30108.4|30158.9|30136.9|30083|30063|7181
1617890400000|2021-04-08 14:00:00|30128|30108|30126|30106|30153.6|30127.6|30075|30055|8412
1617894000000|2021-04-08 15:00:00|30127.3|30107.3|30144.8|30124.8|30168.2|30142.6|30109|30089|6278
1617897600000|2021-04-08 16:00:00|30145.9|30125.9|30083.9|30063.9|30159.5|30127.9|30071|30033.5|6139
1617901200000|2021-04-08 17:00:00|30084|30064|30094.2|30074.2|30122.2|30089.4|30079.8|30043.3|5100
1617904800000|2021-04-08 18:00:00|30094.7|30074.7|30090.9|30070.9|30111.4|30081.7|30084.8|30052.5|4541
1617908400000|2021-04-08 19:00:00|30090.8|30070.8|30112.7|30062.7|30118.1|30085.3|30089.4|30050.6|4334
1617912000000|2021-04-08 20:00:00|30114.2|30064.2|30114.6|30064.6|30117.1|30081.5|30088.7|30043.4|4928
1617915600000|2021-04-08 21:00:00|30114.9|30064.9|30099.8|30049.8|30119.9|30066.6|30089.3|30016.9|3226
1617919200000|2021-04-08 22:00:00|30103.1|30047.8|30099.3|30049.3|30108.5|30058.5|30094.4|30043.4|2970
1617922800000|2021-04-08 23:00:00|30097.1|30047.1|30095.6|30045.6|30105.2|30055.2|30087.2|30037.2|3715
1617926400000|2021-04-09 00:00:00|30094.5|30044.5|30087.5|30037.5|30100.6|30050.6|30084.4|30034.4|3990
1617930000000|2021-04-09 01:00:00|30087.6|30037.6|30109.9|30059.9|30118.1|30068.1|30083.5|30033.5|5394
1617933600000|2021-04-09 02:00:00|30109.8|30059.8|30123.8|30073.8|30128|30078|30109.5|30059.5|4431
1617937200000|2021-04-09 03:00:00|30123.2|30073.2|30119.2|30069.2|30131.2|30081.2|30116.1|30066.1|3274
1617940800000|2021-04-09 04:00:00|30119.3|30069.3|30126|30076|30129.3|30079.3|30119.2|30069.2|2998
1617944400000|2021-04-09 05:00:00|30124.9|30074.9|30158.7|30108.7|30162.7|30112.7|30122.5|30072.5|3908
1617948000000|2021-04-09 06:00:00|30159|30109|30236.5|30186.5|30250.6|30215.2|30131.5|30091.4|7435
1617951600000|2021-04-09 07:00:00|30237.9|30187.9|30155.5|30135.5|30260.2|30229.1|30155.3|30133.3|8156
1617955200000|2021-04-09 08:00:00|30158|30138|30184.1|30164.1|30216.2|30182|30157.5|30123.1|7642
1617958800000|2021-04-09 09:00:00|30186.4|30166.4|30137.9|30117.9|30189.9|30169.9|30130|30106.2|6500
1617962400000|2021-04-09 10:00:00|30138.1|30118.1|30170.6|30150.6|30198.1|30164.4|30106|30073.9|6377
1617966000000|2021-04-09 11:00:00|30170.8|30150.8|30086.6|30066.6|30189.2|30153.5|30070.9|30050.9|6482
1617969600000|2021-04-09 12:00:00|30086.4|30066.4|30184.8|30134.8|30219.9|30199.9|30084.5|30049.5|8074
1617973200000|2021-04-09 13:00:00|30185.1|30135.1|30107.3|30087.3|30211.5|30185.5|30093.6|30063.2|7550
1617976800000|2021-04-09 14:00:00|30107.1|30087.1|30072.9|30052.9|30129.9|30094.6|30043.3|30014.5|8245
1617980400000|2021-04-09 15:00:00|30073.4|30053.4|30040.6|30020.6|30122.4|30083.3|30032.4|30000.9|7514
1617984000000|2021-04-09 16:00:00|30040.8|30020.8|30048|30028|30069.2|30036.1|30036|29999|5593
1617987600000|2021-04-09 17:00:00|30048.1|30028.1|30058.4|30008.4|30068.5|30030.9|30020.4|29987|4732
1617991200000|2021-04-09 18:00:00|30057.9|30007.9|30040.9|30020.9|30067.8|30034|30030.7|29995.3|5381
1617994800000|2021-04-09 19:00:00|30040.4|30020.4|30062.4|30012.4|30067.9|30026|30031.7|29995.2|4096
1617998400000|2021-04-09 20:00:00|30064.9|30014.9|30124.4|30007.4|30136.7|30044.4|30055.4|29985.5|10322
1618174800000|2021-04-11 21:00:00|30105.8|30035.8|30121|30004|30193|30051|30071.5|29956.6|1760
1618178400000|2021-04-11 22:00:00|30121.8|30004.8|30078.1|30028.1|30145.2|30046.4|30070.8|29993.4|3568
1618182000000|2021-04-11 23:00:00|30077.3|30027.3|30088.6|30038.6|30091.5|30041.5|30065.8|30015.8|2947
1618185600000|2021-04-12 00:00:00|30088.8|30038.8|30083.4|30033.4|30093.2|30043.2|30066.5|30016.5|3929
1618189200000|2021-04-12 01:00:00|30082.8|30032.8|30102.6|30052.6|30114.6|30065.9|30077.6|30027.6|5944
1618192800000|2021-04-12 02:00:00|30103|30053|30101.3|30051.3|30113.7|30070.1|30086|30047.7|6161
1618196400000|2021-04-12 03:00:00|30100.7|30050.7|30095|30045|30112.5|30068.1|30077|30039.4|4165
1618200000000|2021-04-12 04:00:00|30093.4|30043.4|30107.4|30057.4|30111.9|30061.9|30074.6|30041.6|5898
1618203600000|2021-04-12 05:00:00|30107.3|30057.3|30119|30069|30192.6|30119.3|30094.6|30054.9|6533
1618207200000|2021-04-12 06:00:00|30117.9|30067.9|30092.1|30072.1|30130.7|30095|30059.4|30025.8|8481
1618210800000|2021-04-12 07:00:00|30091.6|30071.6|30092.9|30072.9|30120|30100|30077.1|30042.5|9166
1618214400000|2021-04-12 08:00:00|30093.5|30073.5|30071.4|30021.4|30110.5|30077|30047.5|30012.4|7951
1618218000000|2021-04-12 09:00:00|30071|30021|29946.8|29926.8|30071|30035.3|29945.5|29913.8|8271
1618221600000|2021-04-12 10:00:00|29946.2|29926.2|29943.1|29923.1|29961.4|29937.1|29910.8|29880|6999
1618225200000|2021-04-12 11:00:00|29942.8|29922.8|29942.8|29922.8|29967.1|29930.7|29919.4|29899.4|6174
1618228800000|2021-04-12 12:00:00|29942.2|29922.2|29935.7|29915.7|29966.7|29938.5|29925|29898.1|6695
1618232400000|2021-04-12 13:00:00|29935.4|29915.4|29965.1|29945.1|29969.7|29949.7|29925.6|29904|7864
1618236000000|2021-04-12 14:00:00|29966.3|29946.3|30000.1|29980.1|30027.5|29996.6|29934.3|29914.3|7951
1618239600000|2021-04-12 15:00:00|30000|29980|30001.9|29981.9|30004.2|29984.1|29977.6|29948.5|7539
1618243200000|2021-04-12 16:00:00|30002.3|29982.3|29957.3|29937.3|30020.2|29986.9|29947.5|29913|4701
1618246800000|2021-04-12 17:00:00|29961.7|29941.7|29996.3|29946.3|29996.8|29962.4|29956.1|29921.1|3480
1618250400000|2021-04-12 18:00:00|29995.5|29945.5|30019.7|29969.7|30025.1|29990.5|29977.7|29941.4|4557
1618254000000|2021-04-12 19:00:00|30019.5|29969.5|30007.5|29957.5|30039.6|30003.6|30000.1|29950.1|6624
1618257600000|2021-04-12 20:00:00|30007.1|29957.1|30040.5|29960|30050.2|29986.9|29985.1|29932.9|8278
1618261200000|2021-04-12 21:00:00|30049.9|29934.9|30038.1|29932.4|30064.2|29970|30020.4|29921|2720
1618264800000|2021-04-12 22:00:00|30037|29935.8|30029.2|29963.9|30048.4|29973|30014|29926.8|7557
1618268400000|2021-04-12 23:00:00|30029|29963.7|30024.7|29954.3|30047.8|29977.8|30011.5|29945|5544
1618272000000|2021-04-13 00:00:00|30021.6|29954.8|30043.9|29993.8|30057|29996.6|30020.8|29953.2|4242
1618275600000|2021-04-13 01:00:00|30043.2|29992.8|30052.1|30002.1|30066.1|30008.3|30039.5|29986.7|6198
1618279200000|2021-04-13 02:00:00|30050.9|30000.9|30053.2|30002|30061.4|30011|30044.8|29993|3940
1618282800000|2021-04-13 03:00:00|30053.3|30001.2|30073.1|30023.1|30079.4|30026.3|30049.7|29997.5|3544
1618286400000|2021-04-13 04:00:00|30073|30021.7|30090.8|30040.6|30096.9|30046.9|30069.8|30018.3|3964
1618290000000|2021-04-13 05:00:00|30091.3|30040.4|30079.9|30029.9|30096.8|30046.8|30067.4|30017.4|5429
1618293600000|2021-04-13 06:00:00|30081.1|30031.1|30111.1|30091.1|30114.4|30094.4|30038.3|30003.4|6974
1618297200000|2021-04-13 07:00:00|30111.5|30091.5|30100.3|30080.3|30131.4|30098.1|30057.9|30037.9|7075
1618300800000|2021-04-13 08:00:00|30100.2|30080.2|30160.7|30110.7|30160.7|30126.6|30099.5|30077.9|6097
1618304400000|2021-04-13 09:00:00|30157.8|30107.8|30153.1|30133.1|30185.4|30156.4|30131|30104.1|6408
1618308000000|2021-04-13 10:00:00|30154.1|30134.1|30178.3|30158.3|30184|30164|30128.8|30107|5957
1618311600000|2021-04-13 11:00:00|30178.6|30158.6|30217.3|30197.3|30240.6|30207.1|30165.5|30145.5|8321
1618315200000|2021-04-13 12:00:00|30215.4|30195.4|30114.6|30094.6|30295.1|30248.8|30084.7|30064.7|9611
1618318800000|2021-04-13 13:00:00|30114.4|30094.4|30081.1|30061.1|30136.6|30106.9|30050.5|30017.2|9459
1618322400000|2021-04-13 14:00:00|30080.1|30060.1|30143.6|30123.6|30156.5|30130.4|30057.6|30037.6|8760
1618326000000|2021-04-13 15:00:00|30143.3|30123.3|30110|30090|30157.8|30133.2|30105.4|30072.4|6578
1618329600000|2021-04-13 16:00:00|30109.6|30089.6|30116|30096|30132|30098.8|30096.8|30065|5149
1618333200000|2021-04-13 17:00:00|30115.8|30095.8|30121.1|30071.1|30131.3|30098|30096|30062.1|7055
1618336800000|2021-04-13 18:00:00|30121.3|30071.3|30102.4|30052.4|30124.2|30089.7|30083.7|30052.2|5564
1618340400000|2021-04-13 19:00:00|30102.6|30052.6|30051|30001|30112|30075.9|30038.1|29988.1|5928
1618344000000|2021-04-13 20:00:00|30051.9|30001.9|30108.4|30030.1|30108.4|30042|30051|30001|3875
1618347600000|2021-04-13 21:00:00|30129.2|30012.2|30110.2|30014.7|30129.2|30040.5|30074.1|29985.1|2328
1618351200000|2021-04-13 22:00:00|30111.9|30013.3|30109.2|30036.5|30127|30055|30083|30004.4|3540
1618354800000|2021-04-13 23:00:00|30109.9|30033.5|30095.9|30033.4|30123.6|30056.7|30083|30007.4|3150
1618358400000|2021-04-14 00:00:00|30091.9|30034.6|30094.3|30044.3|30100.9|30046.5|30062.4|30008.7|4546
1618362000000|2021-04-14 01:00:00|30093.5|30043.5|30088.7|30038.7|30103.2|30055.3|30071.7|30027.7|4576
1618365600000|2021-04-14 02:00:00|30088.5|30038.5|30083.3|30033.3|30098.1|30048.1|30063.9|30023.5|4846
1618369200000|2021-04-14 03:00:00|30083.7|30033.7|30056.4|30006.4|30087.7|30049|30044.6|29994.6|4281
1618372800000|2021-04-14 04:00:00|30061.5|30011.5|30060.1|30010.1|30067.2|30024.5|30041.3|29991.3|3727
1618376400000|2021-04-14 05:00:00|30061.4|30011.4|30053.1|30003.1|30088.7|30044.4|30041.2|29991.2|5320
1618380000000|2021-04-14 06:00:00|30052.7|30002.7|30013.2|29993.2|30080.8|30029.5|30006.9|29970.8|8189
1618383600000|2021-04-14 07:00:00|30014.1|29994.1|30040|30020|30070.8|30035.4|30009.1|29984.3|7746
1618387200000|2021-04-14 08:00:00|30040.3|30020.3|30005.2|29985.2|30046.7|30026.7|29989.5|29969.5|6996
1618390800000|2021-04-14 09:00:00|30005.3|29985.3|30029.8|30009.8|30056.9|30036.9|29995.2|29975.2|6805
1618394400000|2021-04-14 10:00:00|30029.7|30009.7|30046.8|30026.8|30049.7|30029.7|30024.7|30004.7|6033
1618398000000|2021-04-14 11:00:00|30046.2|30026.2|29989.2|29969.2|30050.8|30030.8|29985.2|29957.5|6541
1618401600000|2021-04-14 12:00:00|29989.3|29969.3|29992|29972|30007.4|29987.4|29973|29952.5|6356
1618405200000|2021-04-14 13:00:00|29990.8|29970.8|30018.9|29998.9|30031.1|30001.7|29972.2|29943.9|7585
1618408800000|2021-04-14 14:00:00|30019.9|29999.9|29987.6|29967.6|30059.3|30027|29942.6|29910.3|7132
1618412400000|2021-04-14 15:00:00|29987.4|29967.4|29954.4|29934.4|30079.1|29988.2|29942.1|29892.1|6921
1618416000000|2021-04-14 16:00:00|29954.2|29934.2|29925.9|29875.9|29972.7|29939.1|29919.6|29869.6|5446
1618419600000|2021-04-14 17:00:00|29926.1|29876.1|29944.8|29894.8|29947.6|29902.5|29897.4|29862.1|4881
1618423200000|2021-04-14 18:00:00|29946.6|29896.6|29975.9|29925.9|29978.5|29928.5|29931.5|29889.3|5449
1618426800000|2021-04-14 19:00:00|29975.5|29925.5|29961.2|29876.7|30003.1|29952.1|29949.6|29873.8|5146
1618430400000|2021-04-14 20:00:00|29965.5|29878.2|29948.4|29892|29977.2|29907.3|29926.1|29868.2|4247
1618434000000|2021-04-14 21:00:00|29948|29891.4|29979.5|29890.2|30012.6|29916|29946.5|29864.1|1989
1618437600000|2021-04-14 22:00:00|29978.1|29880.1|29956.2|29882.8|29983.6|29907.1|29946|29860.4|3740
1618441200000|2021-04-14 23:00:00|29959.2|29888.3|29950.9|29885.4|29961.6|29899.7|29940.9|29877.5|7105
1618444800000|2021-04-15 00:00:00|29949.7|29888|29919.8|29869.8|29957.2|29893.1|29915.9|29865.6|3614
1618448400000|2021-04-15 01:00:00|29919.9|29869.9|29954|29904|29958.3|29908.1|29912.4|29862.4|4693
1618452000000|2021-04-15 02:00:00|29953.5|29903.5|29955.6|29905.6|29957.3|29907.3|29943.9|29893.9|4083
1618455600000|2021-04-15 03:00:00|29956.5|29906.5|29951.6|29901.6|29957.8|29907.8|29947.2|29897.2|3366
1618459200000|2021-04-15 04:00:00|29952|29902|29977.9|29927.9|29984.8|29934.8|29951.1|29901.1|4635
1618462800000|2021-04-15 05:00:00|29978.3|29928.3|29961|29911|29980|29930|29950.1|29900.1|6109
1618466400000|2021-04-15 06:00:00|29963.7|29913.7|30000.6|29950.6|30026.1|29989.3|29932.9|29895.6|5925
1618470000000|2021-04-15 07:00:00|30000|29950|29972.3|29952.3|30008.5|29976.8|29948.2|29922.6|6503
1618473600000|2021-04-15 08:00:00|29974|29954|29962.5|29942.5|30013.7|29987.2|29955.4|29924.2|5637
1618477200000|2021-04-15 09:00:00|29962.9|29942.9|29973.1|29953.1|29990.8|29960.9|29944.1|29916.8|5445
1618480800000|2021-04-15 10:00:00|29972.7|29952.7|30024.6|30004.6|30059.1|30027.4|29971.5|29951.5|5765
1618484400000|2021-04-15 11:00:00|30023.1|30003.1|29998.5|29978.5|30054|30026.4|29988.5|29954.6|5661
1618488000000|2021-04-15 12:00:00|29998.3|29978.3|30037.1|30017.1|30052.6|30018.6|29970|29933.3|6814
1618491600000|2021-04-15 13:00:00|30036.4|30016.4|29992.4|29972.4|30059.2|30026.4|29960.5|29940.5|7804
1618495200000|2021-04-15 14:00:00|29991.6|29971.6|30034.2|30014.2|30068.5|30034.9|29967.9|29933|9655
1618498800000|2021-04-15 15:00:00|30034.8|30014.8|30051.8|30031.8|30082.5|30046.2|30000.9|29966.5|7787
1618502400000|2021-04-15 16:00:00|30064.3|30014.3|30044.1|29994.1|30067.4|30031.7|30024.7|29982.7|5876
1618506000000|2021-04-15 17:00:00|30043.3|29993.3|30052|30002|30080.1|30040|30031.2|29991.7|4949
1618509600000|2021-04-15 18:00:00|30052.1|30002.1|30034.8|29984.8|30052.1|30015.8|30010.8|29975|5863
1618513200000|2021-04-15 19:00:00|30035.4|29985.4|30023.6|29973.6|30055.1|30020.6|30019.4|29971.6|5600
1618516800000|2021-04-15 20:00:00|30023.9|29973.9|30058.3|29990.1|30073|30005.9|30023.8|29973.8|4325
1618520400000|2021-04-15 21:00:00|30062.5|29975.9|30055.3|29996.7|30073.4|29998|30030|29949.6|2312
1618524000000|2021-04-15 22:00:00|30054|29997|30046.3|29996.3|30061|30001|30038.5|29988.5|3014
1618527600000|2021-04-15 23:00:00|30046.4|29996.4|30040.4|29990.4|30148.3|30031.3|30037.2|29972.7|2781
1618531200000|2021-04-16 00:00:00|30039.9|29989.9|30074.1|30024.1|30075.5|30025.5|30027|29977|4376
1618534800000|2021-04-16 01:00:00|30073.8|30023.8|30081.9|30031.9|30094|30052|30063.3|30018.8|6467
1618538400000|2021-04-16 02:00:00|30082.5|30032.5|30101.6|30051.6|30103.6|30070.5|30076.3|30026.3|5468
1618542000000|2021-04-16 03:00:00|30101.3|30051.3|30086.6|30036.6|30101.3|30064.6|30072.5|30031.5|4170
1618545600000|2021-04-16 04:00:00|30086.4|30036.4|30078.4|30028.4|30097.4|30056.7|30071.6|30021.6|5927
1618549200000|2021-04-16 05:00:00|30079|30029|30059|30009|30085.2|30045.6|30057.7|30007.7|5598
1618552800000|2021-04-16 06:00:00|30059.7|30009.7|30150.3|30130.3|30170.5|30143.3|30045.8|30009.2|7652
1618556400000|2021-04-16 07:00:00|30151.7|30131.7|30083.2|30063.2|30163.1|30138.1|30078.9|30053.1|8671
1618560000000|2021-04-16 08:00:00|30081.9|30061.9|30134.4|30114.4|30171.4|30137.5|30067.3|30037.5|7300
1618563600000|2021-04-16 09:00:00|30134.5|30114.5|30135.1|30115.1|30158.5|30138.5|30130.1|30099.7|6511
1618567200000|2021-04-16 10:00:00|30135.7|30115.7|30126|30106|30150.4|30122|30106.4|30086.1|6935
1618570800000|2021-04-16 11:00:00|30125.9|30105.9|30149.1|30129.1|30157.8|30137.8|30119.5|30085.3|6827
1618574400000|2021-04-16 12:00:00|30148.9|30128.9|30157.4|30137.4|30176.3|30156.3|30126.8|30098.3|7414
1618578000000|2021-04-16 13:00:00|30155.6|30135.6|30178.8|30128.8|30184.9|30145.1|30128.2|30097.7|7060
1618581600000|2021-04-16 14:00:00|30179.7|30129.7|30147|30127|30179.9|30145.6|30106.5|30086.5|6837
1618585200000|2021-04-16 15:00:00|30148.3|30128.3|30181.6|30161.6|30202|30167.3|30118.3|30087.7|6887
1618588800000|2021-04-16 16:00:00|30182.4|30162.4|30172.5|30152.5|30201.9|30165.1|30166.4|30132.5|4860
1618592400000|2021-04-16 17:00:00|30172|30152|30172.1|30152.1|30191.2|30158.1|30149.5|30099.5|3904
1618596000000|2021-04-16 18:00:00|30172.5|30152.5|30166.7|30146.7|30198.5|30163.5|30163.8|30129.1|3216
1618599600000|2021-04-16 19:00:00|30166.8|30146.8|30178.4|30128.4|30196.3|30146.8|30156.5|30111.7|4603
1618603200000|2021-04-16 20:00:00|30179.2|30129.2|30201.3|30151.3|30238.4|30156|30175.2|30116.2|5003
1618776000000|2021-04-18 20:00:00|30240.2|30098.2|30205.3|30097.3|30243.7|30116.3|30184.1|30073|127
1618779600000|2021-04-18 21:00:00|30212|30070|30195.9|30104.7|30224|30124.6|30162.8|30070|1992
1618783200000|2021-04-18 22:00:00|30193.9|30105.5|30191.1|30141.1|30241.9|30149.7|30178.3|30087.7|3492
1618786800000|2021-04-18 23:00:00|30197.3|30136.4|30191|30141|30221|30149.6|30177.1|30117|3479
1618790400000|2021-04-19 00:00:00|30189.2|30139.2|30218.9|30168.9|30219.9|30169.9|30178.7|30128.7|4727
1618794000000|2021-04-19 01:00:00|30217.8|30167.8|30282.9|30232.9|30287.6|30237.6|30212|30162|7548
1618797600000|2021-04-19 02:00:00|30282.5|30232.5|30262.9|30212.9|30286.1|30236.1|30258|30208|5632
1618801200000|2021-04-19 03:00:00|30262.1|30212.1|30251.7|30201.7|30263.7|30213.7|30249.8|30199.8|4980
1618804800000|2021-04-19 04:00:00|30251.5|30201.5|30235.1|30185.1|30256.1|30206.1|30234.5|30184.5|4634
1618808400000|2021-04-19 05:00:00|30237.3|30187.3|30209.4|30159.4|30238.2|30188.2|30195.5|30145.5|6432
1618812000000|2021-04-19 06:00:00|30209.1|30159.1|30177.6|30157.6|30222.6|30184.5|30161.7|30131.1|8409
1618815600000|2021-04-19 07:00:00|30177.7|30157.7|30087.8|30067.8|30193.1|30165.7|30083.8|30055.7|10270
1618819200000|2021-04-19 08:00:00|30088.7|30068.7|30056.5|30036.5|30137.5|30104.3|30041.4|30015.4|9477
1618822800000|2021-04-19 09:00:00|30056.7|30036.7|29940|29920|30063.1|30043.1|29934.7|29914.7|8880
1618826400000|2021-04-19 10:00:00|29939.2|29919.2|29916.1|29896.1|29993.5|29957.9|29913|29893|7989
1618830000000|2021-04-19 11:00:00|29916.2|29896.2|29939.9|29919.9|29984.7|29958.3|29915.8|29891.4|8297
1618833600000|2021-04-19 12:00:00|29939.6|29919.6|29943.7|29923.7|29968.6|29948.6|29935.2|29914.3|7030
1618837200000|2021-04-19 13:00:00|29943.6|29923.6|30005|29985|30015.9|29995.9|29942.4|29922.4|8056
1618840800000|2021-04-19 14:00:00|30005.4|29985.4|30024.9|30004.9|30051.2|30031.2|29959.1|29939.1|9080
1618844400000|2021-04-19 15:00:00|30024.5|30004.5|30016.2|29996.2|30048.5|30020.9|29996.9|29962.7|7076
1618848000000|2021-04-19 16:00:00|30015.7|29995.7|30018.7|29998.7|30057.3|30019.6|30011.4|29974.8|6032
1618851600000|2021-04-19 17:00:00|30018.1|29998.1|30027|30007|30044.8|30011.8|30013.8|29979|4625
1618855200000|2021-04-19 18:00:00|30026.7|30006.7|30020.8|29970.8|30050.8|30015.6|30000.4|29954.2|4482
1618858800000|2021-04-19 19:00:00|30021.8|29971.8|30033.6|29983.6|30048.1|29998.1|30006.6|29970.2|6250
1618862400000|2021-04-19 20:00:00|30034.5|29984.5|30032.9|29970.6|30056.1|30006.1|30023.9|29961.2|3907
1618866000000|2021-04-19 21:00:00|30029.8|29950.5|30019|29953|30060.3|29968|30008.5|29931.6|2251
1618869600000|2021-04-19 22:00:00|30020.7|29951.4|30016.1|29959.7|30049.3|29977.2|30009|29943.2|8037
1618873200000|2021-04-19 23:00:00|30020.4|29957.7|30008.9|29958.9|30040.2|29974.3|30005|29945.1|8058
1618876800000|2021-04-20 00:00:00|30009.8|29959.8|30018.5|29968.5|30023.7|29973.7|30001|29951|8066
1618880400000|2021-04-20 01:00:00|30019.2|29969.2|30003.3|29953.3|30028.9|29975.7|29994.9|29944.9|9250
1618884000000|2021-04-20 02:00:00|30003.8|29953.8|29979|29929|30008.7|29958.7|29977.7|29927.7|8913
1618887600000|2021-04-20 03:00:00|29979.4|29929.4|29945|29895|29986.6|29936.6|29940.2|29888.2|8237
1618891200000|2021-04-20 04:00:00|29946.1|29896.1|29954.5|29904.5|29961.5|29911.5|29940.2|29890.2|5154
1618894800000|2021-04-20 05:00:00|29954.9|29904.9|29959.2|29904.6|29980.4|29930.4|29941.7|29891.7|7619
1618898400000|2021-04-20 06:00:00|29959.6|29906.2|29917.4|29897.4|29990.7|29959.2|29913.6|29877.5|9313
1618902000000|2021-04-20 07:00:00|29917.5|29897.5|29913.4|29893.4|29944.1|29920.7|29895.7|29864|8807
1618905600000|2021-04-20 08:00:00|29913.1|29893.1|29920.6|29900.6|29945.6|29918.7|29910.9|29890.9|7586
1618909200000|2021-04-20 09:00:00|29921.8|29901.8|29932.8|29912.8|29950.2|29930.2|29891.6|29871.6|7647
1618912800000|2021-04-20 10:00:00|29932.3|29912.3|29986.5|29966.5|29995.7|29975.7|29923.4|29903.4|7169
1618916400000|2021-04-20 11:00:00|29985.7|29965.7|29970.4|29950.4|29990.3|29970.3|29952.3|29932.3|7028
1618920000000|2021-04-20 12:00:00|29970.3|29950.3|30051.4|30031.4|30057|30037|29967.6|29947.6|8410
1618923600000|2021-04-20 13:00:00|30051.2|30031.2|30012.5|29992.5|30055.5|30035.5|29989.7|29969.7|7665
1618927200000|2021-04-20 14:00:00|30012.1|29992.1|29967.7|29947.7|30033.5|30013.5|29946.3|29926.3|9355
1618930800000|2021-04-20 15:00:00|29968.1|29948.1|29975.9|29955.9|30048.6|30012.6|29935.1|29915.1|9360
1618934400000|2021-04-20 16:00:00|29975.8|29955.8|30023.2|30003.2|30049|30021.3|29973|29938|7788
1618938000000|2021-04-20 17:00:00|30023.1|30003.1|30053|30033|30083|30046.5|30015.3|29979.6|6643
1618941600000|2021-04-20 18:00:00|30052.5|30032.5|30053.8|30033.8|30079.9|30043.4|30042|30014.6|5555
1618945200000|2021-04-20 19:00:00|30056.2|30036.2|30050.9|30000.9|30079.9|30043.7|30031.1|29981.1|5589
1618948800000|2021-04-20 20:00:00|30051.7|30001.7|30044.6|29994.6|30082.7|30027.5|30037.6|29974.6|5439
1618952400000|2021-04-20 21:00:00|30045|29995|30039.4|29961.5|30084.3|29995|30016.5|29941.9|2037
1618956000000|2021-04-20 22:00:00|30040.6|29961.3|30033.7|29983.7|30078|29998.9|30021.6|29954.5|3493
1618959600000|2021-04-20 23:00:00|30033.5|29983.5|30053.7|30003.7|30076.5|30007.4|30033.1|29983.1|3164
1618963200000|2021-04-21 00:00:00|30047.6|29997.6|30046.3|29996.3|30058.3|30008.3|30023.6|29973.6|7971
1618966800000|2021-04-21 01:00:00|30047|29997|30043.2|29993.2|30060.8|30010.8|30027.6|29977.6|8056
1618970400000|2021-04-21 02:00:00|30042.6|29992.6|30062.2|30012.2|30070.1|30020.1|30038.3|29988.3|5050
1618974000000|2021-04-21 03:00:00|30056.6|30006.6|30064.6|30014.6|30076.4|30026.4|30051.5|30001.5|4978
1618977600000|2021-04-21 04:00:00|30065.6|30015.6|30075.6|30025.6|30091.5|30047.3|30054.1|30010.6|3950
1618981200000|2021-04-21 05:00:00|30076.1|30026.1|30068.7|30018.7|30101.5|30055|30055.1|30005.1|4458
1618984800000|2021-04-21 06:00:00|30067.1|30017.1|30048.2|30028.2|30091.9|30052.6|30033.8|30007.3|6670
1618988400000|2021-04-21 07:00:00|30049.3|30029.3|30139.7|30119.7|30168.3|30148.3|30042.1|30010.8|8831
1618992000000|2021-04-21 08:00:00|30140|30120|30173.7|30153.7|30191.7|30171.7|30129.1|30109.1|7759
1618995600000|2021-04-21 09:00:00|30175.2|30155.2|30176.7|30156.7|30209.6|30184.6|30141.4|30121.4|6789
1618999200000|2021-04-21 10:00:00|30176.8|30156.8|30167.5|30147.5|30202.6|30182.3|30166.3|30146.3|6402
1619002800000|2021-04-21 11:00:00|30168.5|30148.5|30181.1|30161.1|30206.1|30180.2|30154.4|30134.4|5664
1619006400000|2021-04-21 12:00:00|30182.2|30162.2|30205.1|30185.1|30240.8|30216.6|30176.6|30156.6|7132
1619010000000|2021-04-21 13:00:00|30204.8|30184.8|30213.1|30193.1|30304.2|30279.9|30204.8|30182.8|9188
1619013600000|2021-04-21 14:00:00|30213.3|30193.3|30182.1|30162.1|30242.3|30222.3|30172.9|30152.9|10054
1619017200000|2021-04-21 15:00:00|30181.8|30161.8|30142.2|30122.2|30188.9|30168.9|30129.1|30103.5|8422
1619020800000|2021-04-21 16:00:00|30140.9|30120.9|30171.4|30121.4|30178.6|30138.2|30138.9|30104.5|5709
1619024400000|2021-04-21 17:00:00|30171.8|30121.8|30123.8|30103.8|30175.1|30125.1|30105.3|30069.8|6321
1619028000000|2021-04-21 18:00:00|30123.4|30103.4|30145.3|30095.3|30146.7|30110|30115.8|30080.5|6407
1619031600000|2021-04-21 19:00:00|30145.2|30095.2|30129.7|30079.7|30148.7|30112.6|30111.7|30069.4|8435
1619035200000|2021-04-21 20:00:00|30130.1|30080.1|30137.2|30077.1|30149.7|30099.7|30118.7|30063.4|7421
1619038800000|2021-04-21 21:00:00|30144|30077.3|30150.3|30077.7|30202.9|30095|30140|30045|2389
1619042400000|2021-04-21 22:00:00|30161.8|30076|30130.9|30080.9|30192.5|30088.8|30124.3|30050.8|7688
1619046000000|2021-04-21 23:00:00|30129|30079|30128.8|30073.8|30147.1|30086|30120.4|30069.5|2888
1619049600000|2021-04-22 00:00:00|30121.6|30071.6|30119.7|30069.7|30131.8|30081.8|30107.3|30057.3|5170
1619053200000|2021-04-22 01:00:00|30118.7|30068.7|30105.2|30055.2|30123.5|30073.5|30097.2|30047.2|6238
1619056800000|2021-04-22 02:00:00|30105.1|30055.1|30094.4|30044.4|30109.2|30059.2|30092.5|30042.5|4648
1619060400000|2021-04-22 03:00:00|30094.9|30044.9|30121|30071|30125.5|30075.5|30093.4|30043.4|5498
1619064000000|2021-04-22 04:00:00|30121.3|30071.3|30138.3|30088.3|30165.9|30115.9|30114|30066.5|6119
1619067600000|2021-04-22 05:00:00|30139.3|30089.3|30139.7|30089.7|30159.4|30113.1|30124.1|30074.1|6908
1619071200000|2021-04-22 06:00:00|30139.6|30089.6|30121.7|30101.7|30156.6|30119.1|30090|30069|8021
1619074800000|2021-04-22 07:00:00|30137.2|30087.2|30112|30092|30148.2|30114.2|30089.1|30063.7|7426
1619078400000|2021-04-22 08:00:00|30112.3|30092.3|30211.2|30191.2|30235.5|30204|30109.9|30089.9|8322
1619082000000|2021-04-22 09:00:00|30209.7|30189.7|30184.7|30164.7|30232.4|30210.5|30178.8|30156.8|7789
1619085600000|2021-04-22 10:00:00|30183.3|30163.3|30163.4|30143.4|30186.1|30166.1|30143|30114|8772
1619089200000|2021-04-22 11:00:00|30161|30141|30188.8|30168.8|30231.1|30197.4|30139.9|30111.4|8419
1619092800000|2021-04-22 12:00:00|30192.1|30172.1|30142.3|30122.3|30220.7|30187.9|30137.7|30104.1|9302
1619096400000|2021-04-22 13:00:00|30142.6|30122.6|30262|30242|30295.7|30272.5|30125.1|30105.1|9530
1619100000000|2021-04-22 14:00:00|30262.8|30242.8|30274.4|30254.4|30338.1|30311.3|30258.6|30238.6|7801
1619103600000|2021-04-22 15:00:00|30274.5|30254.5|30307.9|30287.9|30308.5|30288.5|30269.3|30249.3|7526
1619107200000|2021-04-22 16:00:00|30306|30286|30320.7|30270.7|30328.8|30294.4|30290|30254.1|4970
1619110800000|2021-04-22 17:00:00|30321.1|30271.1|30316.5|30296.5|30339.1|30299.4|30312.2|30262.2|6200
1619114400000|2021-04-22 18:00:00|30317.1|30297.1|30342|30292|30379.9|30335|30316.9|30283.4|6954
1619118000000|2021-04-22 19:00:00|30342.2|30292.2|30328.7|30278.7|30353.9|30317.7|30313.7|30269.1|6401
1619121600000|2021-04-22 20:00:00|30328.2|30278.2|30313.1|30259.9|30333.2|30284.2|30298.2|30248.2|3488
1619125200000|2021-04-22 21:00:00|30309.2|30259.2|30306.6|30251.8|30330.3|30260.7|30291|30198.6|2152
1619128800000|2021-04-22 22:00:00|30316.6|30252.4|30308.3|30258.3|30318.7|30266.5|30294.2|30242|2697
1619132400000|2021-04-22 23:00:00|30305.8|30255.8|30310.3|30260.3|30317.8|30267.8|30291.5|30241.5|3167
1619136000000|2021-04-23 00:00:00|30310.4|30260.4|30291.2|30241.2|30314|30264|30288.2|30238.2|4618
1619139600000|2021-04-23 01:00:00|30291.4|30241.4|30277.2|30227.2|30303.5|30253.5|30273.8|30223.8|6076
1619143200000|2021-04-23 02:00:00|30278|30228|30288.6|30238.6|30298.5|30248.5|30274|30224|4955
1619146800000|2021-04-23 03:00:00|30289.7|30239.7|30287.1|30237.1|30295.1|30245.1|30276.5|30226.5|3818
1619150400000|2021-04-23 04:00:00|30288.2|30238.2|30280.4|30230.4|30292.9|30242.9|30266|30216|3876
1619154000000|2021-04-23 05:00:00|30277.2|30227.2|30270.7|30220.7|30283.8|30233.8|30262.1|30212.1|4559
1619157600000|2021-04-23 06:00:00|30271.8|30221.8|30285|30265|30328.7|30293.8|30269.9|30210.8|8136
1619161200000|2021-04-23 07:00:00|30284.8|30264.8|30159.6|30139.6|30309.6|30273.4|30147.6|30124.6|9282
1619164800000|2021-04-23 08:00:00|30159.7|30139.7|30139.7|30119.7|30173.4|30151|30129.7|30100.2|9242
1619168400000|2021-04-23 09:00:00|30139.6|30119.6|30142|30122|30176.6|30156.6|30131.1|30111.1|6660
1619172000000|2021-04-23 10:00:00|30142.3|30122.3|30144.2|30124.2|30167.1|30147.1|30127.5|30107.5|5934
1619175600000|2021-04-23 11:00:00|30144|30124|30161.4|30141.4|30181.3|30152.5|30141.8|30114.1|6429
1619179200000|2021-04-23 12:00:00|30160.5|30140.5|30150|30130|30180.1|30144.1|30124.3|30090.1|8961
1619182800000|2021-04-23 13:00:00|30149.9|30129.9|30181.4|30161.4|30206.6|30173.8|30145.5|30120.8|7953
1619186400000|2021-04-23 14:00:00|30181.2|30161.2|30191.2|30171.2|30218.4|30190.9|30126|30099.5|9803
1619190000000|2021-04-23 15:00:00|30191.3|30171.3|30114.9|30094.9|30191.7|30171.7|30103|30074.5|7540
1619193600000|2021-04-23 16:00:00|30114.7|30094.7|30095.1|30075.1|30125.9|30095.4|30089.8|30059.2|5285
1619197200000|2021-04-23 17:00:00|30095.3|30075.3|30073.4|30053.4|30112.5|30082.4|30069.6|30042.6|4601
1619200800000|2021-04-23 18:00:00|30073.2|30053.2|30076|30026|30100.4|30059.5|30069.9|30019.9|5658
1619204400000|2021-04-23 19:00:00|30075.7|30025.7|30050|30000|30089.7|30033.1|30011.7|29975|6719
1619208000000|2021-04-23 20:00:00|30050.8|30000.8|30090.4|29974.1|30106.5|30020.9|30043.9|29974.1|3888
1619380800000|2021-04-25 20:00:00|30140|30013|30140|30013|30140|30013|30140|30013|1
1619384400000|2021-04-25 21:00:00|30137|30014|30124.9|30024.2|30166.1|30049.1|30097.5|29980.5|1580
1619388000000|2021-04-25 22:00:00|30123|30023.7|30103|30042.8|30143.3|30052|30090.1|29998.2|3828
1619391600000|2021-04-25 23:00:00|30098.6|30044.4|30112.1|30052.1|30124.4|30057.1|30086|30027.2|3317
1619395200000|2021-04-26 00:00:00|30102.5|30051.3|30051.9|30001.9|30111.1|30055.8|30047.5|29997.5|4210
1619398800000|2021-04-26 01:00:00|30051.6|30001.6|30033|29983|30052.9|30002.9|30027.3|29977.3|5717
1619402400000|2021-04-26 02:00:00|30032.5|29982.5|30023.2|29973.2|30044.7|29994.7|30019.3|29969.3|5031
1619406000000|2021-04-26 03:00:00|30023.1|29973.1|30029.4|29979.4|30036.2|29989.6|30004.2|29960.6|6004
1619409600000|2021-04-26 04:00:00|30030.3|29980.3|30033.8|29983.8|30039|29992.5|30008.6|29968|4757
1619413200000|2021-04-26 05:00:00|30035.8|29985.8|30038.9|29988.9|30044.4|29994.4|30020|29970|5009
1619416800000|2021-04-26 06:00:00|30038.2|29988.2|30098.2|30048.2|30115.8|30065.8|30005.3|29972.2|7647
1619420400000|2021-04-26 07:00:00|30100.1|30050.1|30085.6|30035.6|30130.6|30095.6|30041.7|30009.8|8331
1619424000000|2021-04-26 08:00:00|30086.5|30036.5|30081|30061|30115.5|30082.6|30068.4|30032.5|7200
1619427600000|2021-04-26 09:00:00|30080.7|30060.7|30084.1|30064.1|30095.4|30075.4|30060.9|30040.9|7120
1619431200000|2021-04-26 10:00:00|30084|30064|30108.6|30088.6|30122.1|30093.9|30080|30056.9|6848
1619434800000|2021-04-26 11:00:00|30108|30088|30094.2|30074.2|30134.5|30106.1|30081.6|30056.2|7121
1619438400000|2021-04-26 12:00:00|30095.9|30075.9|30106.9|30086.9|30118.1|30093.1|30064.9|30041|6828
1619442000000|2021-04-26 13:00:00|30106.8|30086.8|30138.9|30118.9|30152.5|30132.5|30075.8|30049.9|7260
1619445600000|2021-04-26 14:00:00|30138.7|30118.7|30104.2|30084.2|30143.5|30123.5|30090.9|30070.9|7887
1619449200000|2021-04-26 15:00:00|30100.4|30080.4|30116.9|30096.9|30147.4|30119.2|30091.7|30071.7|6440
1619452800000|2021-04-26 16:00:00|30116.2|30096.2|30086.6|30066.6|30136.5|30100.1|30084.4|30051.6|4796
1619456400000|2021-04-26 17:00:00|30087.5|30067.5|30098.6|30078.6|30117.5|30087.4|30087.2|30050.8|3785
1619460000000|2021-04-26 18:00:00|30098.4|30078.4|30100.4|30050.4|30108.6|30080.6|30081.9|30045.5|3725
1619463600000|2021-04-26 19:00:00|30100|30050|30101.9|30051.9|30118.4|30069.1|30082.6|30046.7|5756
1619467200000|2021-04-26 20:00:00|30102.4|30052.4|30114.8|30052.7|30117.7|30066.6|30086.4|30031.5|4636
1619470800000|2021-04-26 21:00:00|30115.5|30054.5|30111.4|30061.4|30122.8|30064.6|30100.1|30038|1809
1619474400000|2021-04-26 22:00:00|30111.3|30061.3|30118.1|30068.1|30122.4|30070.7|30105.3|30055|6082
1619478000000|2021-04-26 23:00:00|30120.3|30070.3|30127|30077|30137.5|30085.8|30115.5|30065.5|4329
1619481600000|2021-04-27 00:00:00|30127.4|30077.4|30128.5|30078.5|30140.8|30090.8|30114.7|30064.7|5479
1619485200000|2021-04-27 01:00:00|30127.1|30077.1|30145.4|30095.4|30156.7|30106.7|30122.5|30072.5|7057
1619488800000|2021-04-27 02:00:00|30145.3|30095.3|30162.4|30112.4|30168.2|30118.2|30139.1|30089.1|5299
1619492400000|2021-04-27 03:00:00|30161.2|30111.2|30156|30106|30165.4|30115.4|30145|30095|4237
1619496000000|2021-04-27 04:00:00|30156.4|30106.4|30145.4|30095.4|30159.4|30109.4|30138.8|30088.8|3978
1619499600000|2021-04-27 05:00:00|30145.7|30095.7|30136|30086|30156.2|30106.2|30134.5|30084.5|5474
1619503200000|2021-04-27 06:00:00|30135.8|30085.8|30127.7|30107.7|30151.1|30118.7|30111.8|30063.5|5807
1619506800000|2021-04-27 07:00:00|30127.8|30107.8|30098.3|30078.3|30152.6|30119.7|30083.2|30050.2|7261
1619510400000|2021-04-27 08:00:00|30099.2|30079.2|30122.3|30102.3|30141|30118|30090.4|30065.7|7221
1619514000000|2021-04-27 09:00:00|30122.9|30102.9|30120.9|30100.9|30137.4|30117.4|30102.4|30073.7|7370
1619517600000|2021-04-27 10:00:00|30120.5|30100.5|30059.4|30039.4|30122.9|30102.9|30056|30025|7003
1619521200000|2021-04-27 11:00:00|30059.8|30039.8|30019.7|29969.7|30073.5|30053.5|29992.5|29958.2|7312
1619524800000|2021-04-27 12:00:00|30019.4|29969.4|30059.1|30039.1|30086.8|30051|30007.2|29952.1|7526
1619528400000|2021-04-27 13:00:00|30059.3|30039.3|30054.3|30004.3|30076|30056|30024.2|30002|7012
1619532000000|2021-04-27 14:00:00|30053.8|30003.8|30020.6|30000.6|30059.3|30034.6|30007.1|29987.1|8368
1619535600000|2021-04-27 15:00:00|30020.2|30000.2|30026.7|30006.7|30037.2|30017.2|30009.3|29989.3|6527
1619539200000|2021-04-27 16:00:00|30027.2|30007.2|30060.3|30010.3|30066.9|30030.6|30025.8|29992.1|6134
1619542800000|2021-04-27 17:00:00|30060.6|30010.6|30022|30002|30063.2|30024.2|30012.3|29979.2|5233
1619546400000|2021-04-27 18:00:00|30021.6|30001.6|30006|29986|30038.8|30003.4|29997.8|29962.5|5639
1619550000000|2021-04-27 19:00:00|30006.6|29986.6|30019.6|29969.6|30028.7|29992.7|30000.3|29964.8|5278
1619553600000|2021-04-27 20:00:00|30019.7|29969.7|30017.2|29958.4|30037|29981.9|30003.6|29944.3|4794
1619557200000|2021-04-27 21:00:00|30020.5|29953.3|30022.5|29954.4|30050.3|29967.7|30006.1|29931.8|2645
1619560800000|2021-04-27 22:00:00|30026.1|29948.5|30012.8|29962.8|30032.3|29972.7|30006.3|29946.8|10086
1619564400000|2021-04-27 23:00:00|30016.9|29966.9|30008.8|29958.8|30021.1|29968.9|30005|29955|9308
1619568000000|2021-04-28 00:00:00|30009.6|29959.6|30032|29982|30034.3|29984.3|30006.9|29956.9|6231
1619571600000|2021-04-28 01:00:00|30032.7|29982.7|30032.9|29982.9|30042.5|29992.5|30022.5|29972.5|9315
1619575200000|2021-04-28 02:00:00|30033|29983|30032.5|29982.5|30037.5|29987.5|30020.2|29970.2|7675
1619578800000|2021-04-28 03:00:00|30031.6|29981.6|30038.7|29988.7|30042.1|29992.1|30027|29977|8541
1619582400000|2021-04-28 04:00:00|30038|29988|30042.2|29992.2|30045.6|29995.6|30033|29983|5829
1619586000000|2021-04-28 05:00:00|30042.1|29992.1|30046.7|29996.7|30050.5|30013.1|30028.6|29984.5|3466
1619589600000|2021-04-28 06:00:00|30035.4|30015.4|30087.7|30037.7|30095.3|30062.1|30016.2|29975.9|6887
1619593200000|2021-04-28 07:00:00|30086.3|30036.3|30017|29997|30107.6|30074.9|30008.4|29988.1|7865
1619596800000|2021-04-28 08:00:00|30016.9|29996.9|29986.7|29966.7|30050.3|30023.3|29977.3|29950.5|6648
1619600400000|2021-04-28 09:00:00|29986.2|29966.2|30029.3|30009.3|30032.2|30012.2|29983.5|29963.5|6862
1619604000000|2021-04-28 10:00:00|30028.8|30008.8|29980.1|29960.1|30033.3|30013.3|29958.8|29938.8|6342
1619607600000|2021-04-28 11:00:00|29977.8|29957.8|29967.9|29947.9|29995.7|29975.7|29959.7|29933|6683
1619611200000|2021-04-28 12:00:00|29968|29948|30031.8|30011.8|30046.6|30012.3|29963.8|29943.8|7164
1619614800000|2021-04-28 13:00:00|30031.9|30011.9|30005.1|29985.1|30050|30027.4|30003.1|29974.1|7397
1619618400000|2021-04-28 14:00:00|30006.8|29986.8|29946.8|29926.8|30014.5|29994.5|29904.3|29880|9334
1619622000000|2021-04-28 15:00:00|29947.1|29927.1|29948|29928|29981.5|29938.6|29917.8|29890.7|7685
1619625600000|2021-04-28 16:00:00|29947.7|29927.7|29962|29942|29974.1|29948|29947.3|29913|5425
1619629200000|2021-04-28 17:00:00|29962.1|29942.1|30003.7|29924.8|30011|29972.9|29958.5|29908.5|5188
1619632800000|2021-04-28 18:00:00|30004|29930.6|29870.7|29820.7|30039.7|29989.7|29825.5|29784.6|10556
1619636400000|2021-04-28 19:00:00|29870.2|29820.2|29855.1|29805.1|29914.6|29864.6|29847.4|29797.4|10973
1619640000000|2021-04-28 20:00:00|29857.5|29807.5|29865.2|29815.2|29900.2|29850.2|29847|29797|5785
1619643600000|2021-04-28 21:00:00|29878.2|29813.4|29886.5|29825.3|29919.6|29838.5|29877.3|29793.3|2005
1619647200000|2021-04-28 22:00:00|29885|29830.8|29868.7|29811.5|29906.8|29833|29865.4|29791.9|3935
1619650800000|2021-04-28 23:00:00|29869.8|29812.5|29851.7|29797.3|29884.2|29824.2|29842.6|29771.4|2717
1619654400000|2021-04-29 00:00:00|29854.6|29802.5|29820.3|29770.3|29854.6|29818.9|29818.7|29768.7|3310
1619658000000|2021-04-29 01:00:00|29821|29771|29807.3|29757.3|29831.6|29781.6|29796.9|29746.9|5785
1619661600000|2021-04-29 02:00:00|29807.2|29757.2|29832.4|29782.4|29836|29786|29802.4|29752.4|3705
1619665200000|2021-04-29 03:00:00|29832.3|29782.3|29860.5|29810.5|29866.3|29816.3|29825.4|29775.4|3377
1619668800000|2021-04-29 04:00:00|29860.3|29810.3|29847.5|29797.5|29861.6|29811.6|29836.9|29786.9|4025
1619672400000|2021-04-29 05:00:00|29846.8|29796.8|29838.6|29788.6|29852.5|29802.5|29831.3|29781.3|5724
1619676000000|2021-04-29 06:00:00|29838.8|29788.8|29869.4|29849.4|29898.5|29871.3|29829.7|29779.7|6762
1619679600000|2021-04-29 07:00:00|29868.1|29848.1|29799.7|29779.7|29870.1|29850.1|29791.8|29771.8|8654
1619683200000|2021-04-29 08:00:00|29799.6|29779.6|29831.1|29781.1|29834.1|29798.6|29763.2|29743.2|7592
1619686800000|2021-04-29 09:00:00|29831.6|29781.6|29790|29770|29831.6|29799.1|29749.5|29729.5|7906
1619690400000|2021-04-29 10:00:00|29789|29769|29747.9|29727.9|29802.9|29773.3|29731|29706.3|7697
1619694000000|2021-04-29 11:00:00|29748.3|29728.3|29740.6|29720.6|29755.8|29733.1|29689.5|29663.4|7679
1619697600000|2021-04-29 12:00:00|29740.5|29720.5|29751.1|29731.1|29781.6|29746.7|29703.3|29677.8|8366
1619701200000|2021-04-29 13:00:00|29752.7|29732.7|29806.3|29786.3|29825.2|29805.2|29744.6|29718|9370
1619704800000|2021-04-29 14:00:00|29804.6|29784.6|29761.7|29741.7|29842.1|29810|29748.9|29723.6|9683
1619708400000|2021-04-29 15:00:00|29760.8|29740.8|29762.3|29742.3|29789.1|29752.2|29728.2|29708.2|8155
1619712000000|2021-04-29 16:00:00|29762.1|29742.1|29765.6|29715.6|29785.9|29751.2|29739.8|29704.1|6979
1619715600000|2021-04-29 17:00:00|29765.7|29715.7|29746.3|29726.3|29770.1|29733.4|29744.6|29702.1|4881
1619719200000|2021-04-29 18:00:00|29746.8|29726.8|29717.6|29697.6|29779.5|29744|29716.6|29690.2|4854
1619722800000|2021-04-29 19:00:00|29717.5|29697.5|29732.4|29682.4|29745.2|29703.7|29706.1|29674.4|5874
1619726400000|2021-04-29 20:00:00|29732.7|29682.7|29756.3|29695.5|29766.7|29716|29725.2|29675.2|5821
1619730000000|2021-04-29 21:00:00|29756|29695.2|29759.4|29679.6|29792.3|29698.2|29731.1|29664|2590
1619733600000|2021-04-29 22:00:00|29755.3|29674.6|29749.8|29699.8|29776.5|29714|29744.9|29674.6|9508
1619737200000|2021-04-29 23:00:00|29745.9|29695.9|29738.8|29688.8|29755.1|29705.1|29732.3|29682.3|6211
1619740800000|2021-04-30 00:00:00|29741|29691|29741.7|29691.7|29753.6|29703.6|29728.3|29678.3|5114
1619744400000|2021-04-30 01:00:00|29741.6|29691.6|29743|29693|29748.3|29698.3|29729.2|29679.2|5338
1619748000000|2021-04-30 02:00:00|29744.3|29694.3|29747.1|29697.1|29755.7|29705.7|29740.9|29690.9|4614
1619751600000|2021-04-30 03:00:00|29749.4|29699.4|29756.3|29706.3|29763.5|29713.5|29740.4|29690.4|3818
1619755200000|2021-04-30 04:00:00|29756.1|29706.1|29755.7|29705.7|29761.9|29711.9|29747|29697|3006
1619758800000|2021-04-30 05:00:00|29754.9|29704.9|29761.3|29711.3|29767.9|29726.5|29746.5|29701.2|4072
1619762400000|2021-04-30 06:00:00|29761.6|29711.6|29706.2|29656.2|29765.4|29722.8|29695|29653.8|5412
1619766000000|2021-04-30 07:00:00|29706.5|29656.5|29714.3|29694.3|29747.9|29726.6|29679.7|29629.7|7519
1619769600000|2021-04-30 08:00:00|29714.2|29694.2|29737.9|29717.9|29752.3|29730|29713.1|29680|6463
1619773200000|2021-04-30 09:00:00|29738|29718|29753.7|29733.7|29773.7|29742.8|29727.7|29695.3|5675
1619776800000|2021-04-30 10:00:00|29753.3|29733.3|29803.4|29783.4|29804.9|29784.9|29719.2|29699.2|6382
1619780400000|2021-04-30 11:00:00|29803.3|29783.3|29805.1|29785.1|29816.9|29796.9|29776.6|29747.1|6437
1619784000000|2021-04-30 12:00:00|29804.7|29784.7|29779.2|29759.2|29812.2|29792.2|29777.9|29757.9|6536
1619787600000|2021-04-30 13:00:00|29779.4|29759.4|29812.1|29762.1|29835|29801|29758.5|29737.5|6907
1619791200000|2021-04-30 14:00:00|29812.3|29762.3|29922.1|29902.1|29946.9|29916.6|29785.2|29752.5|7747
1619794800000|2021-04-30 15:00:00|29920.9|29900.9|29939|29889|29971.5|29934.7|29906.1|29873.9|8117
1619798400000|2021-04-30 16:00:00|29939.3|29889.3|29933.5|29913.5|29956.2|29920.2|29911|29864.8|8385
1619802000000|2021-04-30 17:00:00|29933.6|29913.6|29963|29943|29986.6|29951.6|29931.5|29891.2|6813
1619805600000|2021-04-30 18:00:00|29978.6|29928.6|29978.5|29928.5|29986.7|29952.4|29945.9|29909.6|4812
1619809200000|2021-04-30 19:00:00|29976.1|29926.1|29973.2|29923.2|29993.6|29943.6|29967.5|29917.5|5698
1619812800000|2021-04-30 20:00:00|29973|29923|30032|29915|30044.2|29936.3|29960.8|29886.7|3699
1619985600000|2021-05-02 20:00:00|29966.2|29896.2|29992|29884|29996|29900.9|29939|29863|82
1619989200000|2021-05-02 21:00:00|30029|29887|29955.8|29905.8|30049.5|29916.2|29945.5|29850.3|1775
1619992800000|2021-05-02 22:00:00|29955.6|29905.6|29964.9|29914.9|30046|29929|29952.5|29863.1|2351
1619996400000|2021-05-02 23:00:00|29965.5|29915.5|29959.5|29909.5|29974.1|29921.7|29950.4|29900.4|2138
1620000000000|2021-05-03 00:00:00|29964|29914|29941.8|29891.8|29981|29931|29940.6|29890.6|3788
1620003600000|2021-05-03 01:00:00|29941.3|29891.3|29960|29910|29966.8|29916.8|29937|29887|4055
1620007200000|2021-05-03 02:00:00|29961.2|29911.2|29978.1|29928.1|29987.6|29937.6|29958.5|29908.5|2746
1620010800000|2021-05-03 03:00:00|29980.8|29930.8|29970.2|29920.2|29991.3|29934.9|29965.6|29915.6|2525
1620014400000|2021-05-03 04:00:00|29970.3|29920.3|29975|29925|30015|29943.5|29967.8|29917.8|2792
1620018000000|2021-05-03 05:00:00|29973.8|29923.8|29989.2|29939.2|30009.7|29956.6|29969.5|29919.5|3300
1620021600000|2021-05-03 06:00:00|29992.1|29942.1|29953.1|29903.1|30016.1|29976|29942.7|29892.7|5175
1620025200000|2021-05-03 07:00:00|29953.4|29903.4|29943.3|29893.3|29955.6|29924.2|29900.7|29865.6|5747
1620028800000|2021-05-03 08:00:00|29942.7|29892.7|29908.7|29888.7|29956.8|29931.9|29903.4|29874.1|4835
1620032400000|2021-05-03 09:00:00|29908.9|29888.9|29893.5|29873.5|29910.7|29890.7|29873.6|29853.6|4910
1620036000000|2021-05-03 10:00:00|29893.4|29873.4|29858.7|29838.7|29900.8|29880.8|29856.6|29822.7|4704
1620039600000|2021-05-03 11:00:00|29858.5|29838.5|29887|29867|29901.3|29870|29857.6|29837.6|4932
1620043200000|2021-05-03 12:00:00|29887.8|29867.8|29871.4|29851.4|29918.9|29887|29857.8|29837.8|5771
1620046800000|2021-05-03 13:00:00|29871|29851|29871.9|29821.9|29893.2|29857.7|29838|29812.7|6570
1620050400000|2021-05-03 14:00:00|29867.3|29817.3|29817.6|29797.6|29874.5|29836.5|29811.3|29790.9|7005
1620054000000|2021-05-03 15:00:00|29817.9|29797.9|29855|29835|29866.5|29836.3|29814.8|29789.6|5608
1620057600000|2021-05-03 16:00:00|29854.9|29834.9|29879.3|29829.3|29884|29848.7|29847.8|29813.7|4953
1620061200000|2021-05-03 17:00:00|29879.5|29829.5|29820.5|29770.5|29884.1|29850.5|29792.6|29756.4|5132
1620064800000|2021-05-03 18:00:00|29819.8|29769.8|29804.8|29754.8|29823.1|29787|29785.2|29750.5|4322
1620068400000|2021-05-03 19:00:00|29804.9|29754.9|29824.5|29774.5|29830.3|29793.3|29790.5|29754.2|5074
1620072000000|2021-05-03 20:00:00|29823.1|29773.1|29821.8|29770|29838|29792.6|29806|29761.8|4645
1620075600000|2021-05-03 21:00:00|29834.3|29761.3|29846.4|29762.1|29862.6|29774.2|29824|29707|2007
1620079200000|2021-05-03 22:00:00|29847.5|29763.9|29834.6|29781.2|29855.6|29791.5|29826|29754|6616
1620082800000|2021-05-03 23:00:00|29836.3|29780.4|29833.8|29783.8|29846.5|29796.5|29825.6|29773.1|8191
1620086400000|2021-05-04 00:00:00|29834.8|29782.7|29829.7|29779.7|29839.1|29789.1|29816.1|29766.1|3123
1620090000000|2021-05-04 01:00:00|29829.8|29779.8|29858.4|29808.4|29860.7|29810.7|29825.9|29775.9|3246
1620093600000|2021-05-04 02:00:00|29858.3|29808.3|29863.1|29813.1|29872.4|29822.4|29852|29802|3090
1620097200000|2021-05-04 03:00:00|29863.2|29813.2|29880.6|29830.6|29882.6|29832.6|29855.7|29805.7|2354
1620100800000|2021-05-04 04:00:00|29880.4|29830.4|29871.4|29821.4|29886.1|29836.1|29859.3|29809.3|2991
1620104400000|2021-05-04 05:00:00|29871.6|29821.6|29896.9|29846.9|29900.1|29850.1|29869.4|29819.4|3206
1620108000000|2021-05-04 06:00:00|29896.7|29846.7|29885.6|29865.6|29918.2|29880.3|29857.9|29822.9|5097
1620111600000|2021-05-04 07:00:00|29885.8|29865.8|29970.2|29950.2|30052.7|30019.7|29855.2|29826.1|7203
1620115200000|2021-05-04 08:00:00|29970.3|29950.3|30040.2|30020.2|30062|30026.4|29922.8|29892.4|7103
1620118800000|2021-05-04 09:00:00|30039.8|30019.8|30007.2|29987.2|30058.6|30025.2|29984.9|29964.9|5742
1620122400000|2021-05-04 10:00:00|30007.1|29987.1|29989.7|29969.7|30020.5|30000.5|29966.2|29946.2|6277
1620126000000|2021-05-04 11:00:00|29989|29969|29990.5|29940.5|30012.1|29992.1|29948.5|29919|8008
1620129600000|2021-05-04 12:00:00|29990.2|29940.2|29946.3|29926.3|29998.9|29973|29936.3|29916.3|7973
1620133200000|2021-05-04 13:00:00|29946.1|29926.1|29958|29938|29976.6|29956.6|29935|29910.4|7600
1620136800000|2021-05-04 14:00:00|29958.7|29938.7|29949.2|29929.2|29990.3|29970.3|29941.6|29921.6|9437
1620140400000|2021-05-04 15:00:00|29948.7|29928.7|30017.7|29967.7|30083.5|30037.2|29943.1|29923.1|9733
1620144000000|2021-05-04 16:00:00|30017.3|29967.3|30021.6|29971.6|30044.5|29999.9|29975.8|29942.6|8346
1620147600000|2021-05-04 17:00:00|30022.2|29972.2|30011.7|29961.7|30025.6|29988.3|29998.7|29948.7|7532
1620151200000|2021-05-04 18:00:00|30010.2|29960.2|29999.3|29979.3|30023.9|29980.5|29995|29947.8|7101
1620154800000|2021-05-04 19:00:00|29999.5|29979.5|30002|29949.9|30047.4|29987.6|29991.4|29940.3|6183
1620158400000|2021-05-04 20:00:00|30001.5|29947.1|30022|29941.6|30041.7|29976.7|29976|29920.1|7733
1620162000000|2021-05-04 21:00:00|30032.6|29927.6|30023.2|29934.5|30058|29963|29996.9|29879.9|2156
1620165600000|2021-05-04 22:00:00|30015.9|29898.9|30004.8|29936.1|30036.5|29961.8|30001.6|29894.4|5052
1620169200000|2021-05-04 23:00:00|30000.1|29947.5|30009.4|29956.7|30024|29959.1|30000.1|29917.3|2982
1620172800000|2021-05-05 00:00:00|30010|29954.8|29991.1|29941.1|30013.3|29958.6|29985.1|29930.9|3659
1620176400000|2021-05-05 01:00:00|29991.2|29941.2|29980.5|29930.5|29996.5|29946.5|29977.8|29927.8|2478
1620180000000|2021-05-05 02:00:00|29980.2|29930.2|29959.1|29909.1|29984|29933.6|29952.6|29902.6|3807
1620183600000|2021-05-05 03:00:00|29959.5|29909.5|29947.4|29897.4|29963.1|29913.1|29939.9|29889.9|4312
1620187200000|2021-05-05 04:00:00|29947.9|29897.9|29946.9|29896.9|29953.4|29903.4|29940.2|29890.2|2576
1620190800000|2021-05-05 05:00:00|29947.2|29897.2|30008|29958|30026|29959|29945.6|29895.6|4071
1620194400000|2021-05-05 06:00:00|30006.2|29956.2|30069.2|30019.2|30069.2|30033.3|29992.1|29942.1|6924
1620198000000|2021-05-05 07:00:00|30054|30034|30041.4|30021.4|30104.3|30075.2|30001.3|29981.1|9048
1620201600000|2021-05-05 08:00:00|30041.2|30021.2|30025.2|30005.2|30068.4|30041|30013.7|29988.7|7556
1620205200000|2021-05-05 09:00:00|30025.1|30005.1|30001.3|29981.3|30026.7|30006.7|29974.4|29954.4|6266
1620208800000|2021-05-05 10:00:00|30000.7|29980.7|29955.6|29935.6|30015.2|29987.2|29942.7|29922.7|7120
1620212400000|2021-05-05 11:00:00|29956|29936|29964.9|29944.9|29987.4|29963.9|29932.2|29912.2|6150
1620216000000|2021-05-05 12:00:00|29965.2|29945.2|29968.7|29948.7|30014.2|29989.2|29945.1|29916.1|7834
1620219600000|2021-05-05 13:00:00|29969|29949|29957.2|29907.2|29988.5|29952.8|29901.5|29879.5|7688
1620223200000|2021-05-05 14:00:00|29958.9|29908.9|29907.5|29887.5|29987.1|29954.2|29891.3|29871.3|7176
1620226800000|2021-05-05 15:00:00|29907.3|29887.3|29911.5|29891.5|29932.5|29903.9|29901.5|29866.5|5568
1620230400000|2021-05-05 16:00:00|29911.3|29891.3|29942.4|29892.4|29947.7|29912|29904.3|29871.1|4292
1620234000000|2021-05-05 17:00:00|29942.3|29892.3|29910.3|29890.3|29949.6|29911.6|29901.7|29865.8|3715
1620237600000|2021-05-05 18:00:00|29910.4|29890.4|29909.5|29889.5|29934|29898.3|29901.3|29867|3421
1620241200000|2021-05-05 19:00:00|29909.3|29889.3|29916.9|29866.9|29931.1|29895.4|29897.6|29858.3|4411
1620244800000|2021-05-05 20:00:00|29917.1|29867.1|29924.9|29874.9|29934.3|29893.5|29905|29859.3|3897
1620248400000|2021-05-05 21:00:00|29927.1|29870.1|29924|29865.6|29947|29884.8|29909.4|29839.7|1605
1620252000000|2021-05-05 22:00:00|29922.8|29862.9|29916.6|29866.6|29931.9|29881.9|29911.7|29860.1|2809
1620255600000|2021-05-05 23:00:00|29915.5|29865.5|29911.1|29861.1|29925.1|29875.1|29908.8|29858.8|4036
1620259200000|2021-05-06 00:00:00|29911.9|29861.9|29930.6|29880.6|29937|29887|29903.1|29853.1|3398
1620262800000|2021-05-06 01:00:00|29931|29881|29912.1|29862.1|29939.3|29889.3|29907.4|29857.4|6109
1620266400000|2021-05-06 02:00:00|29911.8|29861.8|29932|29882|29951.2|29901.2|29903.8|29853.8|4271
1620270000000|2021-05-06 03:00:00|29931.9|29881.9|29936.9|29886.9|29943.5|29893.5|29927.8|29877.8|3699
1620273600000|2021-05-06 04:00:00|29936.7|29886.7|29931.4|29881.4|29939.9|29889.9|29923.3|29873.3|3912
1620277200000|2021-05-06 05:00:00|29931.2|29881.2|29924.8|29874.8|29940.2|29890.2|29916.7|29866.7|4088
1620280800000|2021-05-06 06:00:00|29923.4|29873.4|29870.9|29850.9|29923.4|29884.6|29811.5|29782.4|5601
1620284400000|2021-05-06 07:00:00|29870|29850|29832.1|29812.1|29916.6|29880.8|29823.4|29798.3|6341
1620288000000|2021-05-06 08:00:00|29831.6|29811.6|29805.3|29785.3|29847.3|29827.3|29775.6|29755.6|6151
1620291600000|2021-05-06 09:00:00|29805.5|29785.5|29772.5|29752.5|29814.2|29794.2|29752.6|29732.6|5864
1620295200000|2021-05-06 10:00:00|29772.4|29752.4|29755.7|29735.7|29772.5|29752.5|29735.5|29701.6|5431
1620298800000|2021-05-06 11:00:00|29755.8|29735.8|29737.1|29717.1|29771.6|29751.6|29727.1|29707.1|6415
1620302400000|2021-05-06 12:00:00|29735.6|29715.6|29723.7|29703.7|29767.2|29733.1|29704.8|29675.7|6973
1620306000000|2021-05-06 13:00:00|29724.7|29704.7|29707.6|29687.6|29749.7|29729.7|29673.2|29653.2|6905
1620309600000|2021-05-06 14:00:00|29707.3|29687.3|29704.7|29684.7|29755.5|29735.5|29696.5|29662.7|8773
1620313200000|2021-05-06 15:00:00|29704.9|29684.9|29762.8|29712.8|29777.9|29742.8|29701.5|29681.5|7711
1620316800000|2021-05-06 16:00:00|29762.7|29712.7|29777.8|29727.8|29785.3|29750.9|29726.4|29690.6|5824
1620320400000|2021-05-06 17:00:00|29778.5|29728.5|29763.8|29713.8|29779.2|29743.6|29745.1|29709.9|5076
1620324000000|2021-05-06 18:00:00|29764.7|29714.7|29763.7|29713.7|29773.1|29735.9|29737.6|29701.9|6035
1620327600000|2021-05-06 19:00:00|29763.1|29713.1|29743.2|29693.2|29767.5|29731.7|29716|29676|7643
1620331200000|2021-05-06 20:00:00|29742.9|29692.9|29732|29680.9|29750.4|29700.4|29728.8|29678.7|6006
1620334800000|2021-05-06 21:00:00|29731.8|29674.1|29746.3|29672.2|29783.5|29691|29722|29651.7|2220
1620338400000|2021-05-06 22:00:00|29749.1|29671.5|29736.6|29686.6|29760.4|29693.7|29732.9|29671.1|3502
1620342000000|2021-05-06 23:00:00|29740.8|29686.7|29734|29684|29752.8|29693.9|29727.3|29677.3|2389
1620345600000|2021-05-07 00:00:00|29732|29682|29736.6|29686.6|29745.1|29695.1|29721.4|29671.4|4426
1620349200000|2021-05-07 01:00:00|29737.2|29687.2|29731.1|29681.1|29750.8|29700.8|29726.5|29676.5|5932
1620352800000|2021-05-07 02:00:00|29731.2|29681.2|29731.7|29681.7|29746.2|29696.2|29725|29675|6378
1620356400000|2021-05-07 03:00:00|29730.8|29680.8|29727.1|29677.1|29736|29686|29720|29670|6548
1620360000000|2021-05-07 04:00:00|29727.2|29677.2|29737.9|29687.9|29739.5|29689.5|29721.3|29671.3|4777
1620363600000|2021-05-07 05:00:00|29738.8|29688.8|29752.4|29702.4|29754.3|29704.3|29727.5|29677.5|4815
1620367200000|2021-05-07 06:00:00|29752.5|29702.5|29786.2|29736.2|29801.4|29766.1|29732.7|29690.1|5807
1620370800000|2021-05-07 07:00:00|29784.5|29734.5|29723.9|29703.9|29788|29756.6|29689|29652.9|8608
1620374400000|2021-05-07 08:00:00|29725.3|29705.3|29669|29649|29731.9|29711.9|29653.3|29618.3|7267
1620378000000|2021-05-07 09:00:00|29669.5|29649.5|29692.9|29672.9|29720.2|29687.2|29657.6|29637.6|5841
1620381600000|2021-05-07 10:00:00|29692.8|29672.8|29700.9|29680.9|29711.4|29682.4|29670.5|29650.5|6747
1620385200000|2021-05-07 11:00:00|29700.4|29680.4|29678.6|29658.6|29706|29686|29652.8|29632.8|6353
1620388800000|2021-05-07 12:00:00|29678.8|29658.8|29513.1|29493.1|29724.1|29691.3|29460.2|29438.8|10119
1620392400000|2021-05-07 13:00:00|29513.2|29493.2|29515.6|29495.6|29627|29587.9|29501.4|29481.4|10226
1620396000000|2021-05-07 14:00:00|29515.7|29495.7|29447.4|29427.4|29521.1|29501.1|29424.6|29404.6|7528
1620399600000|2021-05-07 15:00:00|29447|29427|29407|29387|29572.9|29489.7|29406.4|29372.8|6645
1620403200000|2021-05-07 16:00:00|29408.1|29388.1|29495.2|29445.2|29536.5|29486.9|29408|29373.1|6406
1620406800000|2021-05-07 17:00:00|29494.8|29444.8|29485.6|29435.6|29595.3|29500.7|29457.9|29408.2|9003
1620410400000|2021-05-07 18:00:00|29485.9|29435.9|29479.1|29429.1|29500.2|29457.1|29462.6|29419|6468
1620414000000|2021-05-07 19:00:00|29479|29429|29494.3|29433.5|29546.1|29457.6|29459.5|29418.1|7548
1620417600000|2021-05-07 20:00:00|29487.9|29433.9|29492.5|29389.8|29584|29480.4|29456.1|29339.5|7698
1620590400000|2021-05-09 20:00:00|29484|29342|29452.8|29326.7|29486.9|29395.8|29440.4|29316|41
1620594000000|2021-05-09 21:00:00|29459.2|29320|29435|29346.9|29494.2|29393.3|29423.3|29303.7|1301
1620597600000|2021-05-09 22:00:00|29466.2|29339.8|29454.3|29371.2|29500.9|29400|29414|29325.5|3972
1620601200000|2021-05-09 23:00:00|29451.6|29370.4|29454.8|29370.8|29458.7|29387.7|29410|29332|3838
1620604800000|2021-05-10 00:00:00|29454.2|29371.7|29485.8|29435.8|29493.3|29443.3|29426|29365.2|4627
1620608400000|2021-05-10 01:00:00|29486|29436|29495.4|29445.4|29505.5|29455.5|29480.5|29418|4969
1620612000000|2021-05-10 02:00:00|29497.3|29447.3|29511.8|29461.8|29519.9|29469.9|29484.5|29434.5|4502
1620615600000|2021-05-10 03:00:00|29510.9|29460.9|29500.9|29450.9|29515.7|29471.5|29490.1|29445.4|4029
1620619200000|2021-05-10 04:00:00|29501.3|29451.3|29513.9|29463.9|29518|29474.6|29486.2|29444.1|3693
1620622800000|2021-05-10 05:00:00|29515.1|29465.1|29503.3|29453.3|29515.8|29465.8|29481.5|29420.3|4661
1620626400000|2021-05-10 06:00:00|29504.1|29454.1|29463|29443|29505.4|29469.7|29442.9|29409.9|7361
1620630000000|2021-05-10 07:00:00|29462.9|29442.9|29510.3|29490.3|29539.7|29519.7|29462.4|29429.3|8638
1620633600000|2021-05-10 08:00:00|29509.5|29489.5|29442|29422|29527.9|29507.9|29413.4|29385.3|8434
1620637200000|2021-05-10 09:00:00|29442.4|29422.4|29447.2|29427.2|29479|29459|29436.2|29408.2|7373
1620640800000|2021-05-10 10:00:00|29447.4|29427.4|29393.5|29373.5|29453.1|29433.1|29375|29350.2|8554
1620644400000|2021-05-10 11:00:00|29392.7|29372.7|29388.2|29368.2|29433.6|29404.5|29374.2|29354.2|8197
1620648000000|2021-05-10 12:00:00|29388.5|29368.5|29369.6|29349.6|29392|29372|29354.7|29334.7|7703
1620651600000|2021-05-10 13:00:00|29369.7|29349.7|29444.2|29424.2|29482.8|29462.8|29367.4|29347.4|7915
1620655200000|2021-05-10 14:00:00|29443.6|29423.6|29419.7|29399.7|29457.9|29431.1|29391.5|29371.3|7231
1620658800000|2021-05-10 15:00:00|29420.1|29400.1|29397.3|29377.3|29445.4|29417.2|29388.9|29352.5|6295
1620662400000|2021-05-10 16:00:00|29398.8|29378.8|29440.4|29390.4|29443.2|29407|29391.9|29352.8|5201
1620666000000|2021-05-10 17:00:00|29438.8|29388.8|29442.5|29392.5|29461.9|29426.8|29426.3|29388|5054
1620669600000|2021-05-10 18:00:00|29442.1|29392.1|29474|29454|29492.8|29456|29432.6|29382.6|6047
1620673200000|2021-05-10 19:00:00|29473.9|29453.9|29498.7|29448.7|29503.3|29461.7|29458.6|29420.2|5649
1620676800000|2021-05-10 20:00:00|29499.4|29449.4|29536.7|29486.7|29538.7|29488.7|29487.8|29437.8|5027
1620680400000|2021-05-10 21:00:00|29532.6|29482.6|29521.7|29465.7|29553.5|29482.6|29513.3|29433.4|1693
1620684000000|2021-05-10 22:00:00|29525.1|29462.9|29505.6|29455.6|29535.9|29477.4|29498|29448|3370
1620687600000|2021-05-10 23:00:00|29507.4|29457.4|29504|29454|29515.2|29465.2|29495.5|29445.5|5632
1620691200000|2021-05-11 00:00:00|29503.7|29453.7|29537.5|29487.5|29542.7|29492.7|29495.3|29445.3|5803
1620694800000|2021-05-11 01:00:00|29538.5|29488.5|29516.8|29466.8|29545.6|29495.6|29511.3|29461.3|6069
1620698400000|2021-05-11 02:00:00|29517.9|29467.9|29498.6|29448.6|29526.6|29476.6|29494.3|29444.3|5569
1620702000000|2021-05-11 03:00:00|29499.1|29449.1|29512.6|29462.6|29518.6|29468.6|29486.1|29436.1|5707
1620705600000|2021-05-11 04:00:00|29511.4|29461.4|29506.1|29456.1|29515.7|29465.7|29496.1|29446.1|5195
1620709200000|2021-05-11 05:00:00|29506.5|29456.5|29502.2|29452.2|29508.1|29458.1|29490|29440|4468
1620712800000|2021-05-11 06:00:00|29500.3|29450.3|29564|29514|29572.9|29535.8|29493.5|29447.4|6869
1620716400000|2021-05-11 07:00:00|29564.8|29514.8|29515.7|29495.7|29624.3|29587|29495.4|29461.8|8791
1620720000000|2021-05-11 08:00:00|29530.6|29480.6|29503.5|29483.5|29539.1|29517.5|29484.5|29464.5|8039
1620723600000|2021-05-11 09:00:00|29503.3|29483.3|29480.2|29460.2|29515.2|29487.5|29475.3|29445.4|6795
1620727200000|2021-05-11 10:00:00|29479.8|29459.8|29491.2|29471.2|29533.2|29497.7|29448.2|29417.3|7157
1620730800000|2021-05-11 11:00:00|29491.3|29471.3|29455.9|29435.9|29495.9|29475.9|29451|29431|6665
1620734400000|2021-05-11 12:00:00|29456.3|29436.3|29458.6|29438.6|29503.3|29483.3|29449|29423.7|7516
1620738000000|2021-05-11 13:00:00|29459.4|29439.4|29471.8|29451.8|29532.2|29498.5|29427.9|29395.6|9616
1620741600000|2021-05-11 14:00:00|29471.9|29451.9|29554.6|29504.6|29575.4|29542.3|29469.1|29445.3|9823
1620745200000|2021-05-11 15:00:00|29539.4|29519.4|29494.8|29474.8|29565.6|29545.6|29469.6|29438.3|8201
1620748800000|2021-05-11 16:00:00|29495|29475|29495.8|29445.8|29520.2|29486.2|29479.4|29439.8|6769
1620752400000|2021-05-11 17:00:00|29496.2|29446.2|29479.7|29459.7|29517|29482.2|29478.8|29443.5|6126
1620756000000|2021-05-11 18:00:00|29479.6|29459.6|29495.5|29475.5|29527|29493.6|29478.8|29443.1|5797
1620759600000|2021-05-11 19:00:00|29495.8|29475.8|29503.2|29453.2|29529|29491.3|29486.4|29443|5639
1620763200000|2021-05-11 20:00:00|29502.7|29452.7|29559.5|29442.5|29579.5|29478.5|29487.5|29432.2|5649
1620766800000|2021-05-11 21:00:00|29569.1|29452.1|29595.8|29488.9|29622.1|29505.1|29551|29447.5|2197
1620770400000|2021-05-11 22:00:00|29569.8|29455|29556.5|29489.2|29594.2|29504.9|29545|29442.4|4142
1620774000000|2021-05-11 23:00:00|29550.3|29468.8|29553.7|29464.4|29586.2|29500.7|29536.4|29439|5678
1620777600000|2021-05-12 00:00:00|29564.8|29473|29537.4|29487.4|29578|29489.9|29509.8|29450.8|6539
1620781200000|2021-05-12 01:00:00|29537.6|29487.6|29545.4|29495.4|29568.9|29508.9|29536.3|29486.3|7119
1620784800000|2021-05-12 02:00:00|29545.7|29495.7|29570|29520|29573.2|29523.2|29540.6|29490.6|4911
1620788400000|2021-05-12 03:00:00|29569.9|29519.9|29591.6|29541.6|29595.3|29545.3|29559.2|29509.2|4544
1620792000000|2021-05-12 04:00:00|29592|29542|29580.7|29530.7|29595.3|29545.3|29572.7|29522.7|4465
1620795600000|2021-05-12 05:00:00|29580.6|29530.6|29603.3|29553.3|29618.8|29566.9|29554.8|29511.9|5690
1620799200000|2021-05-12 06:00:00|29626.3|29550.9|29583.6|29563.6|29628.6|29593.1|29572.5|29535.7|7198
1620802800000|2021-05-12 07:00:00|29584.3|29564.3|29526.9|29506.9|29598|29572.4|29507|29473.9|8326
1620806400000|2021-05-12 08:00:00|29527|29507|29508.2|29458.2|29566.8|29532.1|29489.3|29454.9|7281
1620810000000|2021-05-12 09:00:00|29509|29459|29507.2|29487.2|29544.7|29508.2|29494.1|29456.2|6082
1620813600000|2021-05-12 10:00:00|29507.1|29487.1|29500.7|29480.7|29520|29500|29464.7|29442.3|5874
1620817200000|2021-05-12 11:00:00|29501.4|29481.4|29504.1|29484.1|29519.4|29488.7|29469.1|29449.1|6493
1620820800000|2021-05-12 12:00:00|29504|29484|29478.3|29428.3|29660|29610|29426.9|29383.2|9652
1620824400000|2021-05-12 13:00:00|29479|29429|29527.7|29507.7|29582.7|29546.9|29406.6|29370.6|10825
1620828000000|2021-05-12 14:00:00|29527.6|29507.6|29586.8|29566.8|29623.8|29594.3|29523.4|29490.8|10242
1620831600000|2021-05-12 15:00:00|29587.9|29567.9|29618.1|29598.1|29637.3|29603.5|29567.6|29534.9|7855
1620835200000|2021-05-12 16:00:00|29618.6|29598.6|29660|29610|29661.6|29626.8|29617.2|29567.5|8223
1620838800000|2021-05-12 17:00:00|29660.3|29610.3|29627.7|29577.7|29661.5|29625.9|29609.3|29559.3|8714
1620842400000|2021-05-12 18:00:00|29627.6|29577.6|29602.9|29582.9|29630|29586.8|29585.7|29552.3|6692
1620846000000|2021-05-12 19:00:00|29603.2|29583.2|29641.2|29591.2|29651.1|29616.3|29596.2|29561.8|6611
1620849600000|2021-05-12 20:00:00|29642.3|29592.3|29655.8|29594.1|29657.1|29605.1|29633.3|29583.3|5084
1620853200000|2021-05-12 21:00:00|29666.6|29583.1|29648.7|29585.5|29686.9|29592.8|29625.9|29562.8|2147
1620856800000|2021-05-12 22:00:00|29652.6|29587.9|29633|29583|29662.8|29587.9|29615.1|29558.6|5343
1620860400000|2021-05-12 23:00:00|29632.1|29582.1|29624.9|29574.9|29647.2|29591.4|29613|29563|6028
1620864000000|2021-05-13 00:00:00|29627.4|29577.4|29611.4|29561.4|29645.6|29594.1|29603.7|29553.7|7457
1620867600000|2021-05-13 01:00:00|29613.3|29563.3|29602.7|29552.7|29625.7|29575.7|29590.3|29540.3|6685
1620871200000|2021-05-13 02:00:00|29602.9|29552.9|29618.8|29568.8|29626|29574.4|29601.8|29551.8|5692
1620874800000|2021-05-13 03:00:00|29619.3|29569.3|29625.5|29575.5|29633.4|29583.4|29606.6|29556.6|4770
1620878400000|2021-05-13 04:00:00|29624.8|29574.8|29622.7|29572.7|29639.4|29589.4|29622.6|29572.6|4898
1620882000000|2021-05-13 05:00:00|29625.5|29575.5|29636.1|29586.1|29638.9|29588.9|29618.1|29568.1|6054
1620885600000|2021-05-13 06:00:00|29635|29585|29565.7|29515.7|29635.6|29585.6|29526.2|29491|8258
1620889200000|2021-05-13 07:00:00|29564.9|29514.9|29556.6|29536.6|29577.8|29550.4|29517.5|29488.1|9214
1620892800000|2021-05-13 08:00:00|29558.5|29538.5|29598.1|29578.1|29628|29608|29532|29496.5|9002
1620896400000|2021-05-13 09:00:00|29598.4|29578.4|29612.8|29592.8|29626.4|29595|29565.5|29535.1|7539
1620900000000|2021-05-13 10:00:00|29613|29593|29597.6|29577.6|29646.5|29614.4|29592.2|29556.9|7157
1620903600000|2021-05-13 11:00:00|29597.8|29577.8|29566.2|29546.2|29600.4|29580.4|29539.4|29508.8|7205
1620907200000|2021-05-13 12:00:00|29565.6|29545.6|29542.7|29522.7|29589.8|29560.7|29518.7|29486.7|8752
1620910800000|2021-05-13 13:00:00|29543.8|29523.8|29489.1|29469.1|29554.4|29525.2|29483.3|29457.9|8722
1620914400000|2021-05-13 14:00:00|29488.3|29468.3|29567.1|29547.1|29602.8|29569.4|29482.9|29462.9|8373
1620918000000|2021-05-13 15:00:00|29567.5|29547.5|29593.6|29573.6|29622.5|29588.1|29564.8|29535.2|7601
1620921600000|2021-05-13 16:00:00|29593.3|29573.3|29573.2|29523.2|29612.5|29578.3|29535.5|29496.7|7182
1620925200000|2021-05-13 17:00:00|29572.8|29522.8|29606.6|29586.6|29621.8|29593.6|29559.2|29521.9|6703
1620928800000|2021-05-13 18:00:00|29606.5|29586.5|29571.7|29551.7|29608.3|29588.3|29565.3|29545|6477
1620932400000|2021-05-13 19:00:00|29572|29552|29551.9|29501.9|29586.8|29553.4|29528.2|29490.3|6898
1620936000000|2021-05-13 20:00:00|29550.4|29500.4|29558.2|29506.1|29570.1|29519.9|29550.4|29500.4|3948
1620939600000|2021-05-13 21:00:00|29561.2|29500.6|29556.4|29506.4|29593.9|29523.3|29551.2|29481|2025
1620943200000|2021-05-13 22:00:00|29555.4|29505.4|29565.5|29515.5|29568.3|29518.3|29550.8|29500.8|4376
1620946800000|2021-05-13 23:00:00|29565.7|29515.7|29567.4|29517.4|29576|29526|29557|29507|3337
1620950400000|2021-05-14 00:00:00|29567.1|29517.1|29573.7|29523.7|29587.2|29537.2|29561.4|29511.4|10562
1620954000000|2021-05-14 01:00:00|29572.6|29522.6|29550.1|29500.1|29576.8|29526.8|29545|29495|7558
1620957600000|2021-05-14 02:00:00|29549.2|29499.2|29560.7|29510.7|29569.6|29519.6|29543.4|29493.4|6891
1620961200000|2021-05-14 03:00:00|29561.4|29511.4|29547.7|29497.7|29566.3|29516.3|29542.6|29492.6|7690
1620964800000|2021-05-14 04:00:00|29546.6|29496.6|29543.2|29493.2|29550.9|29500.9|29537.9|29487.9|5537
1620968400000|2021-05-14 05:00:00|29544.3|29494.3|29522.3|29472.3|29551.4|29501.4|29516.4|29466.4|5976
1620972000000|2021-05-14 06:00:00|29520.7|29470.7|29472|29452|29525.8|29479.4|29466.2|29433|7713
1620975600000|2021-05-14 07:00:00|29471.8|29451.8|29428.4|29408.4|29493.2|29456.9|29414.5|29386.7|7572
1620979200000|2021-05-14 08:00:00|29429|29409|29382.2|29362.2|29432.7|29412.7|29364.8|29328.7|7016
1620982800000|2021-05-14 09:00:00|29382.3|29362.3|29407|29387|29454.8|29421|29377.9|29355.5|6676
1620986400000|2021-05-14 10:00:00|29406.7|29386.7|29371.1|29351.1|29412.3|29392.3|29354.6|29334.6|6705
1620990000000|2021-05-14 11:00:00|29370.8|29350.8|29352|29332|29379.3|29359.3|29324.6|29304.1|6818
1620993600000|2021-05-14 12:00:00|29351.8|29331.8|29310.3|29290.3|29365.2|29335|29305.5|29262.9|8575
1620997200000|2021-05-14 13:00:00|29309|29289|29288.6|29268.6|29355.4|29307.3|29281.9|29255.2|7692
1621000800000|2021-05-14 14:00:00|29288.9|29268.9|29298.3|29278.3|29315.4|29295.3|29274|29253.5|8495
1621004400000|2021-05-14 15:00:00|29298.4|29278.4|29294.3|29244.3|29347.6|29293.9|29282.1|29240.5|8238
1621008000000|2021-05-14 16:00:00|29294.2|29244.2|29275.7|29255.7|29313|29274.6|29263.5|29227.7|6189
1621011600000|2021-05-14 17:00:00|29276.5|29256.5|29294.3|29244.3|29301.5|29264|29268.9|29234.1|4791
1621015200000|2021-05-14 18:00:00|29294.2|29244.2|29262.7|29212.7|29294.2|29258.6|29245.7|29210.1|4832
1621018800000|2021-05-14 19:00:00|29261.7|29211.7|29269.4|29219.4|29397.1|29280.1|29245.4|29208.5|5999
1621022400000|2021-05-14 20:00:00|29269|29219|29263.7|29165.1|29305.8|29230.3|29255.5|29159.3|4970
1621195200000|2021-05-16 20:00:00|29335.2|29218.2|29311|29181|29347.7|29221|29311|29181|13
1621198800000|2021-05-16 21:00:00|29317.5|29175.5|29310.1|29193.1|29366.4|29263.6|29271.5|29154.5|1337
1621202400000|2021-05-16 22:00:00|29311.9|29200.1|29276.3|29223.2|29319.9|29230.9|29262.6|29149.5|3803
1621206000000|2021-05-16 23:00:00|29276.7|29219.1|29265.6|29215.6|29278.9|29228.2|29250.7|29195.6|3236
1621209600000|2021-05-17 00:00:00|29266.5|29216.5|29296.3|29246.3|29302|29252|29262|29205.8|5194
1621213200000|2021-05-17 01:00:00|29296.6|29246.6|29300.2|29250.2|29303.1|29253.1|29285|29235|5778
1621216800000|2021-05-17 02:00:00|29300.6|29250.6|29293.3|29243.3|29310.8|29260.8|29290|29236.9|4702
1621220400000|2021-05-17 03:00:00|29292.2|29242.2|29302.9|29252.9|29303.8|29253.8|29282.1|29232.1|4700
1621224000000|2021-05-17 04:00:00|29302.8|29252.8|29303.4|29253.4|29311|29261|29292.4|29242.4|4252
1621227600000|2021-05-17 05:00:00|29305|29255|29314.6|29264.6|29330.7|29280.7|29299.8|29249.8|4972
1621231200000|2021-05-17 06:00:00|29312.9|29262.9|29176.1|29156.1|29314.2|29264.2|29116.2|29077.8|7473
1621234800000|2021-05-17 07:00:00|29175.5|29155.5|29154.2|29134.2|29200|29166.1|29118.4|29088.7|7886
1621238400000|2021-05-17 08:00:00|29154.3|29134.3|29023.5|29003.5|29157.6|29137.6|29017.9|28997.9|7006
1621242000000|2021-05-17 09:00:00|29023.3|29003.3|28974.1|28954.1|29027.8|29007.8|28944.6|28910.6|6882
1621245600000|2021-05-17 10:00:00|28974.5|28954.5|29007.6|28987.6|29027.2|28993.9|28962.5|28927.8|7314
1621249200000|2021-05-17 11:00:00|29008.2|28988.2|29050.8|29030.8|29082.4|29047.6|29007|28975.1|7510
1621252800000|2021-05-17 12:00:00|29051.1|29031.1|29033.1|29013.1|29103.9|29070.6|29020.9|28988.9|7446
1621256400000|2021-05-17 13:00:00|29035.6|29015.6|29022.6|29002.6|29058.3|29025.4|28964.7|28932.5|7631
1621260000000|2021-05-17 14:00:00|29023.3|29003.3|28980.1|28960.1|29064.9|29031.6|28970.9|28941.1|8998
1621263600000|2021-05-17 15:00:00|28979.3|28959.3|28943.2|28923.2|28990.2|28970.2|28937.9|28917.9|6996
1621267200000|2021-05-17 16:00:00|28943.5|28923.5|28928|28908|28961.7|28928.1|28925.8|28896.9|5387
1621270800000|2021-05-17 17:00:00|28927.8|28907.8|28928.1|28908.1|28946.3|28919.8|28924|28888.3|4697
1621274400000|2021-05-17 18:00:00|28927.9|28907.9|28913|28893|28940|28908.5|28906.8|28873.3|4196
1621278000000|2021-05-17 19:00:00|28912.8|28892.8|28919.8|28899.8|28939.5|28905.7|28907.9|28872.2|4884
1621281600000|2021-05-17 20:00:00|28920|28900|28961|28897.5|28963.8|28907.3|28913.8|28875.3|4227
1621285200000|2021-05-17 21:00:00|28965.3|28894.2|28954.9|28904.9|29017.8|28916.3|28949.7|28861.9|2326
1621288800000|2021-05-17 22:00:00|28953.4|28903.4|28952.4|28902.4|28966.2|28908.4|28942|28891.4|4698
1621292400000|2021-05-17 23:00:00|28951.1|28901.1|28941.5|28891.5|28958.3|28908.3|28936.9|28886.9|3075
1621296000000|2021-05-18 00:00:00|28942.2|28892.2|28941.7|28891.7|28950.2|28900.2|28935|28885|6410
1621299600000|2021-05-18 01:00:00|28942.3|28892.3|28917.3|28867.3|28945.4|28895.4|28913|28863|6884
1621303200000|2021-05-18 02:00:00|28917.2|28867.2|28921.9|28871.9|28927.9|28892.8|28908|28858|5619
1621306800000|2021-05-18 03:00:00|28922.3|28872.3|28911.3|28861.3|28927.2|28891.9|28898.3|28856.4|5213
1621310400000|2021-05-18 04:00:00|28910|28860|28920.1|28870.1|28924.5|28889.9|28902.3|28859.5|4883
1621314000000|2021-05-18 05:00:00|28920|28870|28914.1|28864.1|28923.2|28881.6|28900.3|28860.2|4711
1621317600000|2021-05-18 06:00:00|28915.3|28865.3|28758.7|28708.7|28917.9|28881.3|28735.4|28699.2|7628
1621321200000|2021-05-18 07:00:00|28759.2|28709.2|28753.1|28733.1|28789.7|28755|28697.5|28669.7|7959
1621324800000|2021-05-18 08:00:00|28754.3|28734.3|28735.3|28715.3|28789.1|28758.6|28691.5|28657.6|7325
1621328400000|2021-05-18 09:00:00|28735.8|28715.8|28714.4|28694.4|28760.6|28740.6|28702.7|28682.7|6995
1621332000000|2021-05-18 10:00:00|28714|28694|28749.9|28729.9|28763.1|28735.3|28712.7|28692.7|6172
1621335600000|2021-05-18 11:00:00|28749.7|28729.7|28695.9|28675.9|28755.3|28735.3|28677.2|28651.4|6837
1621339200000|2021-05-18 12:00:00|28696|28676|28689.6|28669.6|28704.5|28684.5|28660.5|28636.1|7403
1621342800000|2021-05-18 13:00:00|28689.5|28669.5|28674.8|28654.8|28751.2|28727.3|28648.6|28628.6|8763
1621346400000|2021-05-18 14:00:00|28675.5|28655.5|28665.9|28645.9|28732.6|28712.6|28651|28619.2|8178
1621350000000|2021-05-18 15:00:00|28665.7|28645.7|28755.1|28735.1|28773|28739.2|28663.4|28641.4|7728
1621353600000|2021-05-18 16:00:00|28755|28735|28720.6|28700.6|28764.5|28737.6|28720.3|28687.1|5450
1621357200000|2021-05-18 17:00:00|28720.2|28700.2|28704.9|28684.9|28739.7|28704.9|28701.5|28669.1|3918
1621360800000|2021-05-18 18:00:00|28705.6|28685.6|28691.4|28671.4|28727.6|28691.7|28687.5|28654.3|5062
1621364400000|2021-05-18 19:00:00|28691|28671|28688|28638|28712.3|28676.6|28680.5|28630.5|5051
1621368000000|2021-05-18 20:00:00|28689.1|28639.1|28720|28670|28720|28670|28679.6|28629.6|4849
1621371600000|2021-05-18 21:00:00|28717.9|28652.3|28715.2|28650.6|28745.4|28667.3|28702|28629.6|1985
1621375200000|2021-05-18 22:00:00|28714.3|28652.1|28715.7|28665.7|28724.2|28673.5|28700.2|28645|4387
1621378800000|2021-05-18 23:00:00|28717.8|28667.8|28720.7|28670.7|28725.9|28675|28710.7|28660.7|3569
1621382400000|2021-05-19 00:00:00|28720.9|28670.9|28706.8|28656.8|28723.2|28673.2|28692.8|28642.8|4454
1621386000000|2021-05-19 01:00:00|28709.1|28659.1|28725.2|28675.2|28727.5|28677.5|28705|28655|5118
1621389600000|2021-05-19 02:00:00|28724.3|28674.3|28724.8|28674.8|28736.1|28686.1|28717.5|28667.5|4843
1621393200000|2021-05-19 03:00:00|28723.1|28673.1|28710.1|28660.1|28729.2|28679.2|28703.8|28653.8|4090
1621396800000|2021-05-19 04:00:00|28708.9|28658.9|28716.1|28666.1|28722|28672|28693.7|28643.7|4369
1621400400000|2021-05-19 05:00:00|28716.7|28666.7|28707.7|28657.7|28728.2|28678.2|28697.8|28647.8|4304
1621404000000|2021-05-19 06:00:00|28707.3|28657.3|28721.5|28701.5|28737.8|28702.5|28673.4|28637.2|6836
1621407600000|2021-05-19 07:00:00|28720.9|28700.9|28794.1|28774.1|28807.6|28781.1|28667|28630.4|8436
1621411200000|2021-05-19 08:00:00|28794|28774|28790.7|28740.7|28814.3|28794.3|28753.7|28722.3|8717
1621414800000|2021-05-19 09:00:00|28791|28741|28764.7|28744.7|28794.7|28763.9|28736.6|28707.5|7817
1621418400000|2021-05-19 10:00:00|28765.7|28745.7|28793.7|28773.7|28795.2|28775.2|28752.4|28732.4|7047
1621422000000|2021-05-19 11:00:00|28793.4|28773.4|28762.5|28742.5|28845.4|28814.5|28758|28738|8095
1621425600000|2021-05-19 12:00:00|28762.8|28742.8|28710.2|28690.2|28772.1|28752.1|28687.4|28652.8|8331
1621429200000|2021-05-19 13:00:00|28710.9|28690.9|28649.8|28629.8|28730.8|28696.3|28599.4|28574.3|9111
1621432800000|2021-05-19 14:00:00|28649.2|28629.2|28644.6|28624.6|28705.3|28670.1|28631.3|28599.7|10280
1621436400000|2021-05-19 15:00:00|28645.8|28625.8|28655.7|28635.7|28701.2|28665.8|28640.9|28607.1|9818
1621440000000|2021-05-19 16:00:00|28654.6|28634.6|28687|28637|28689.5|28644.4|28651.9|28605.8|6342
1621443600000|2021-05-19 17:00:00|28686.8|28636.8|28712.6|28662.6|28728.9|28694.7|28674.2|28628|7205
1621447200000|2021-05-19 18:00:00|28712.5|28662.5|28827.1|28807.1|28848.5|28809.8|28699.3|28656.6|10791
1621450800000|2021-05-19 19:00:00|28827|28807|28845.2|28791.2|28880.1|28836.4|28816.7|28780.9|8426
1621454400000|2021-05-19 20:00:00|28846.9|28791.4|28842.5|28779.8|28869|28819|28828.3|28773.8|5105
1621458000000|2021-05-19 21:00:00|28842|28779.4|28819.1|28758.3|28900.8|28784.9|28807|28690|1899
1621461600000|2021-05-19 22:00:00|28822.5|28754|28841.5|28791.5|28842.4|28792.4|28819.1|28741.2|5094
1621465200000|2021-05-19 23:00:00|28842|28792|28847.2|28797.2|28854.9|28804.9|28832.2|28781|3449
1621468800000|2021-05-20 00:00:00|28836.5|28786.5|28812.4|28762.4|28851.1|28801.1|28812.4|28762.4|5686
1621472400000|2021-05-20 01:00:00|28816.4|28766.4|28824.5|28774.5|28852|28802|28811.3|28761.3|5776
1621476000000|2021-05-20 02:00:00|28825.6|28775.6|28836.2|28786.2|28848.5|28798.5|28824.2|28774.2|4888
1621479600000|2021-05-20 03:00:00|28836.6|28786.6|28825|28775|28837.8|28787.8|28817|28767|4121
1621483200000|2021-05-20 04:00:00|28824.5|28774.5|28807.4|28757.4|28833.8|28783.8|28801.2|28751.2|4012
1621486800000|2021-05-20 05:00:00|28812.4|28762.4|28804.2|28754.2|28818.8|28768.8|28788.6|28748.9|3877
1621490400000|2021-05-20 06:00:00|28804.9|28754.9|28739.7|28719.7|28808.1|28768.7|28704.2|28669.3|8236
1621494000000|2021-05-20 07:00:00|28738.4|28718.4|28648.6|28628.6|28756.9|28719.1|28616.1|28582.8|9065
1621497600000|2021-05-20 08:00:00|28648.2|28628.2|28701.3|28681.3|28720.2|28687.6|28625.9|28605.9|7674
1621501200000|2021-05-20 09:00:00|28703.3|28683.3|28749.2|28729.2|28778.1|28744.9|28691.2|28658.9|7078
1621504800000|2021-05-20 10:00:00|28749.1|28729.1|28705.2|28685.2|28753.7|28733.7|28694.9|28674.9|6637
1621508400000|2021-05-20 11:00:00|28705.1|28685.1|28741.7|28721.7|28771.6|28739.9|28697.2|28664.1|6857
1621512000000|2021-05-20 12:00:00|28739.4|28719.4|28716.8|28696.8|28754.7|28731.1|28711.8|28682.2|7369
1621515600000|2021-05-20 13:00:00|28717.8|28697.8|28654.5|28634.5|28731.7|28700.8|28627.7|28607.7|7896
1621519200000|2021-05-20 14:00:00|28654.2|28634.2|28632.7|28612.7|28658.9|28638.9|28617|28582.5|8173
1621522800000|2021-05-20 15:00:00|28632.8|28612.8|28605.1|28585.1|28665|28628.9|28601.3|28573.4|7160
1621526400000|2021-05-20 16:00:00|28605|28585|28609.4|28589.4|28637.6|28603.4|28596.2|28564|5765
1621530000000|2021-05-20 17:00:00|28608.9|28588.9|28608.9|28588.9|28630|28596.3|28596.9|28562.4|4624
1621533600000|2021-05-20 18:00:00|28608.8|28588.8|28612.2|28562.2|28619.8|28591.1|28586.6|28552.2|4433
1621537200000|2021-05-20 19:00:00|28612.6|28562.6|28586.1|28536.1|28646.5|28596.5|28578.8|28528.8|7650
1621540800000|2021-05-20 20:00:00|28588.1|28538.1|28621.9|28539.5|28640.4|28590.4|28576.2|28530.3|6079
1621544400000|2021-05-20 21:00:00|28623.6|28541.2|28615.5|28548.3|28674.3|28559.1|28614|28503.5|2159
1621548000000|2021-05-20 22:00:00|28615.4|28548.6|28599.9|28549.9|28630|28558.7|28589.1|28509.7|3524
1621551600000|2021-05-20 23:00:00|28602.2|28552.2|28599.6|28544|28608.8|28556.6|28586.8|28527|7736
1621555200000|2021-05-21 00:00:00|28598.5|28545.7|28574|28524|28598.5|28546.7|28556.7|28506.7|5211
1621558800000|2021-05-21 01:00:00|28573.7|28523.7|28577|28527|28580.6|28530.6|28554.6|28504.6|5454
1621562400000|2021-05-21 02:00:00|28573.6|28523.6|28584.7|28534.7|28598.4|28548.4|28572.9|28522.9|5063
1621566000000|2021-05-21 03:00:00|28586.1|28536.1|28586.4|28536.4|28594.8|28544.8|28582.4|28532.4|4129
1621569600000|2021-05-21 04:00:00|28588.6|28538.6|28585.5|28535.5|28593.9|28543.9|28579.1|28529.1|3407
1621573200000|2021-05-21 05:00:00|28585.2|28535.2|28579.7|28529.7|28589|28539|28572|28522|4062
1621576800000|2021-05-21 06:00:00|28579.8|28529.8|28581.5|28561.5|28610.1|28574.4|28554|28513.7|6368
1621580400000|2021-05-21 07:00:00|28582|28562|28646.4|28596.4|28679.8|28642|28550.7|28524.7|9020
1621584000000|2021-05-21 08:00:00|28646.3|28596.3|28599.1|28579.1|28677|28643.6|28596|28576|7160
1621587600000|2021-05-21 09:00:00|28599.2|28579.2|28590|28570|28607.3|28582.9|28550.7|28527|7280
1621591200000|2021-05-21 10:00:00|28591|28571|28558.6|28538.6|28591.3|28571.3|28528.8|28508.4|6482
1621594800000|2021-05-21 11:00:00|28558|28538|28657.4|28637.4|28662.3|28641.8|28512.2|28479.4|7299
1621598400000|2021-05-21 12:00:00|28657.3|28637.3|28599.2|28579.2|28704.6|28668.7|28596|28576|7494
1621602000000|2021-05-21 13:00:00|28599.1|28579.1|28692.9|28642.9|28706.3|28680.4|28585.3|28565.3|7326
1621605600000|2021-05-21 14:00:00|28692.4|28642.4|28654.3|28634.3|28748.6|28712.7|28651|28631|8613
1621609200000|2021-05-21 15:00:00|28654.2|28634.2|28641.4|28621.4|28667.6|28641.2|28607|28574.2|7101
1621612800000|2021-05-21 16:00:00|28641.1|28621.1|28673.3|28623.3|28687.7|28642.7|28632.6|28586.6|7418
1621616400000|2021-05-21 17:00:00|28673.4|28623.4|28636.9|28586.9|28675.9|28641.4|28624.4|28586.2|6424
1621620000000|2021-05-21 18:00:00|28635.7|28585.7|28625|28575|28640.9|28602.4|28614.7|28573.3|5946
1621623600000|2021-05-21 19:00:00|28626.9|28576.9|28612.1|28562.1|28634|28585.4|28602|28556.7|6529
1621627200000|2021-05-21 20:00:00|28613.7|28563.7|28647.9|28530.9|28687.1|28594.8|28603.8|28519.9|3816
1621800000000|2021-05-23 20:00:00|28627|28490|28770.3|28628.3|28770.3|28628.3|28627|28490|3
1621803600000|2021-05-23 21:00:00|28761.9|28619.9|28713.9|28596.9|28761.9|28638.4|28683.6|28550|1363
1621807200000|2021-05-23 22:00:00|28718.2|28601.2|28669.2|28619.2|28727.4|28654.7|28660.2|28556.6|4967
1621810800000|2021-05-23 23:00:00|28684.4|28634.4|28668.8|28618.8|28728|28635|28600.5|28483.5|4840
1621814400000|2021-05-24 00:00:00|28668.9|28618.9|28652|28602|28690.4|28640.4|28642.5|28592.5|4183
1621818000000|2021-05-24 01:00:00|28652.1|28602.1|28640.6|28590.6|28658.5|28608.5|28638.7|28588.7|4482
1621821600000|2021-05-24 02:00:00|28640.8|28590.8|28653|28603|28657.3|28607.3|28634.5|28584.5|3729
1621825200000|2021-05-24 03:00:00|28653.2|28603.2|28644.2|28594.2|28663.3|28613.3|28641.7|28591.7|4209
1621828800000|2021-05-24 04:00:00|28644.3|28594.3|28647.2|28597.2|28652.8|28602.8|28637.3|28587.3|3268
1621832400000|2021-05-24 05:00:00|28647.6|28597.6|28624.4|28574.4|28650|28600|28620.4|28570.4|4372
1621836000000|2021-05-24 06:00:00|28624|28574|28584.5|28564.5|28630.6|28593.5|28570.4|28535|6313
1621839600000|2021-05-24 07:00:00|28583.8|28563.8|28501.5|28481.5|28583.8|28563.8|28486.2|28466.2|7188
1621843200000|2021-05-24 08:00:00|28501.3|28481.3|28530.8|28510.8|28625.3|28605.3|28488.8|28468.8|7537
1621846800000|2021-05-24 09:00:00|28531.4|28511.4|28495.3|28475.3|28542.3|28522.3|28495|28475|7289
1621850400000|2021-05-24 10:00:00|28495.2|28475.2|28473.8|28453.8|28497.8|28477.8|28448.2|28428.2|6425
1621854000000|2021-05-24 11:00:00|28473.9|28453.9|28494.4|28474.4|28527.5|28507.5|28469.3|28449.3|6150
1621857600000|2021-05-24 12:00:00|28492.5|28472.5|28470.5|28450.5|28498.1|28478.1|28451|28431|6139
1621861200000|2021-05-24 13:00:00|28470.9|28450.9|28466|28446|28522.8|28502.8|28464.4|28444.4|6996
1621864800000|2021-05-24 14:00:00|28465.9|28445.9|28460.8|28440.8|28466.6|28446.6|28426.6|28406.6|7134
1621868400000|2021-05-24 15:00:00|28460.1|28440.1|28470.6|28450.6|28476.5|28456.5|28435.4|28415.4|5901
1621872000000|2021-05-24 16:00:00|28471.1|28451.1|28452.8|28432.8|28481.5|28461.5|28447.8|28427.8|5222
1621875600000|2021-05-24 17:00:00|28452.5|28432.5|28442.5|28422.5|28474.8|28454.8|28438|28418|4025
1621879200000|2021-05-24 18:00:00|28442.4|28422.4|28445.9|28425.9|28457.3|28437.3|28439.6|28419.6|3568
1621882800000|2021-05-24 19:00:00|28445.7|28425.7|28422.9|28402.9|28456.7|28429.6|28388.5|28352.3|4893
1621886400000|2021-05-24 20:00:00|28422.1|28402.1|28447.6|28387.6|28455.4|28411.2|28415.1|28380.5|4565
1621890000000|2021-05-24 21:00:00|28448.8|28386.8|28459.5|28397.2|28484.3|28407.6|28444.3|28363.4|1869
1621893600000|2021-05-24 22:00:00|28461.8|28397.4|28449.4|28399.4|28461.8|28409.7|28442.9|28392.9|3554
1621897200000|2021-05-24 23:00:00|28448.4|28398.4|28452.6|28402.6|28461.2|28418.2|28426.1|28389.1|4263
1621900800000|2021-05-25 00:00:00|28457.5|28407.5|28439.7|28389.7|28462.9|28412.9|28439.2|28389.2|4477
1621904400000|2021-05-25 01:00:00|28439.6|28389.6|28434.5|28384.5|28441.7|28400.9|28407.8|28372|5972
1621908000000|2021-05-25 02:00:00|28435.3|28385.3|28423.9|28373.9|28441.8|28404.6|28422.6|28372.6|4844
1621911600000|2021-05-25 03:00:00|28424.2|28374.2|28428.8|28378.8|28432.5|28382.5|28422.9|28372.9|3560
1621915200000|2021-05-25 04:00:00|28429|28379|28422.5|28372.5|28433.1|28383.1|28416.8|28366.8|2995
1621918800000|2021-05-25 05:00:00|28422.6|28372.6|28435.1|28385.1|28440.7|28390.7|28416.8|28366.8|3754
1621922400000|2021-05-25 06:00:00|28435.8|28385.8|28454.5|28434.5|28457.5|28437.5|28367|28347|8787
1621926000000|2021-05-25 07:00:00|28454.3|28434.3|28449.8|28399.8|28471.1|28451.1|28378.3|28358.3|8694
1621929600000|2021-05-25 08:00:00|28450.3|28400.3|28429.6|28409.6|28457|28437|28406.7|28372.7|8223
1621933200000|2021-05-25 09:00:00|28429.7|28409.7|28404.5|28384.5|28433.2|28413.2|28396.7|28376.7|7968
1621936800000|2021-05-25 10:00:00|28404.6|28384.6|28440.7|28420.7|28443.2|28423.2|28391.4|28371.4|7689
1621940400000|2021-05-25 11:00:00|28440.5|28420.5|28466.7|28365.8|28472.7|28431.1|28407.3|28342.3|8021
1621944000000|2021-05-25 12:00:00|28466.9|28365.7|28475.4|28455.4|28493.7|28468.1|28433.3|28354.4|7493
1621947600000|2021-05-25 13:00:00|28475.5|28455.5|28453.6|28433.6|28487.4|28467.4|28368.2|28318.2|8144
1621951200000|2021-05-25 14:00:00|28454.1|28434.1|28542.4|28522.4|28571.1|28551.1|28436.5|28416.5|7912
1621954800000|2021-05-25 15:00:00|28543.5|28523.5|28614.6|28594.6|28617.4|28597.4|28540.5|28507.3|7060
1621958400000|2021-05-25 16:00:00|28613.9|28593.9|28599.6|28579.6|28627.4|28607.4|28599.3|28579.3|5626
1621962000000|2021-05-25 17:00:00|28599.7|28579.7|28549.2|28529.2|28604.5|28584.5|28543.5|28516.5|5898
1621965600000|2021-05-25 18:00:00|28548.9|28528.9|28537|28517|28574.7|28539.3|28518.3|28481.5|9596
1621969200000|2021-05-25 19:00:00|28536.9|28516.9|28537.8|28487.8|28561.6|28531.2|28516.7|28478.8|6212
1621972800000|2021-05-25 20:00:00|28537.4|28487.4|28539.3|28457.8|28545|28495.9|28505.6|28435.4|6597
1621976400000|2021-05-25 21:00:00|28537.8|28426.5|28556.7|28457.4|28578.9|28465|28532.2|28415.2|2072
1621980000000|2021-05-25 22:00:00|28562.2|28451.7|28530.8|28434.2|28565.5|28463.9|28508.1|28417.4|10093
1621983600000|2021-05-25 23:00:00|28530.3|28434.3|28501.5|28444|28530.8|28457.9|28483.3|28418.3|4064
1621987200000|2021-05-26 00:00:00|28504.1|28446.7|28520.3|28470.3|28520.9|28470.9|28482.4|28432.4|4475
1621990800000|2021-05-26 01:00:00|28520.5|28470.5|28525.7|28475.7|28527.9|28477.9|28511.4|28461.4|4843
1621994400000|2021-05-26 02:00:00|28525.6|28475.6|28511.4|28461.4|28528.8|28478.8|28500.1|28450.1|5108
1621998000000|2021-05-26 03:00:00|28510.1|28460.1|28488.2|28438.2|28512.2|28468.8|28481.1|28431.1|4655
1622001600000|2021-05-26 04:00:00|28485.6|28435.6|28473.3|28423.3|28495.3|28445.3|28460.9|28419.5|3410
1622005200000|2021-05-26 05:00:00|28473.2|28423.2|28478.4|28458.4|28493.3|28461.5|28446.1|28411.4|4259
1622008800000|2021-05-26 06:00:00|28480.6|28460.6|28526|28506|28538.5|28518.5|28477.1|28457.1|6803
1622012400000|2021-05-26 07:00:00|28526.3|28506.3|28559.7|28539.7|28624.1|28604.1|28521.4|28501.4|7521
1622016000000|2021-05-26 08:00:00|28559.1|28539.1|28631.8|28611.8|28650.1|28630.1|28547.2|28527.2|6897
1622019600000|2021-05-26 09:00:00|28631.2|28611.2|28609.2|28589.2|28635.8|28615.8|28599.9|28579.9|6183
1622023200000|2021-05-26 10:00:00|28608.9|28588.9|28703.3|28683.3|28705.3|28685.3|28608.9|28588.9|6300
1622026800000|2021-05-26 11:00:00|28701.5|28681.5|28728.9|28708.9|28747.9|28727.9|28699.6|28679.6|6729
1622030400000|2021-05-26 12:00:00|28728.8|28708.8|28688.5|28668.5|28753|28733|28640.1|28620.1|7539
1622034000000|2021-05-26 13:00:00|28687.8|28667.8|28628.6|28608.6|28690.1|28670.1|28626.1|28606.1|7435
1622037600000|2021-05-26 14:00:00|28627.6|28607.6|28646.7|28626.7|28647.4|28627.4|28565.4|28545.4|7845
1622041200000|2021-05-26 15:00:00|28646.5|28626.5|28690.3|28670.3|28707.2|28687.2|28619.2|28599.2|8200
1622044800000|2021-05-26 16:00:00|28690.6|28670.6|28697.8|28677.8|28716.1|28696.1|28671.7|28648.5|6463
1622048400000|2021-05-26 17:00:00|28698.2|28678.2|28711.2|28691.2|28754.9|28734.9|28691.7|28671.7|5325
1622052000000|2021-05-26 18:00:00|28711.9|28691.9|28706.3|28656.3|28741.4|28715.3|28704.1|28654.1|5457
1622055600000|2021-05-26 19:00:00|28707.1|28657.1|28700.2|28650.2|28713.3|28663.3|28686.5|28636.5|5976
1622059200000|2021-05-26 20:00:00|28700.8|28650.8|28698.9|28648.2|28711.7|28674.4|28680.5|28631.2|4879
1622062800000|2021-05-26 21:00:00|28719.6|28646.6|28715.5|28665.3|28762.2|28678|28702.5|28588.9|2206
1622066400000|2021-05-26 22:00:00|28719.6|28660.4|28704.3|28654.3|28728.5|28667.1|28698.2|28642.8|3743
1622070000000|2021-05-26 23:00:00|28705.2|28655.2|28699.7|28649.7|28715.7|28662.4|28692.5|28638.3|4377
1622073600000|2021-05-27 00:00:00|28700.9|28650.9|28701|28651|28722.3|28674.6|28689.6|28639.6|5851
1622077200000|2021-05-27 01:00:00|28700.9|28650.9|28710|28660|28733.9|28696.7|28694.1|28650.5|5321
1622080800000|2021-05-27 02:00:00|28710.5|28660.5|28696.4|28646.4|28712.3|28675.4|28675.7|28638.2|4941
1622084400000|2021-05-27 03:00:00|28696.2|28646.2|28688.6|28638.6|28709.5|28659.5|28685.7|28635.7|4886
1622088000000|2021-05-27 04:00:00|28689|28639|28688.8|28638.8|28699.5|28649.5|28683.5|28633.5|4455
1622091600000|2021-05-27 05:00:00|28689.4|28639.4|28669.3|28649.3|28703.8|28670.3|28665|28630.2|4363
1622095200000|2021-05-27 06:00:00|28670.5|28650.5|28632.8|28612.8|28709.7|28676.1|28632.1|28612.1|7132
1622098800000|2021-05-27 07:00:00|28632.1|28612.1|28611.4|28591.4|28644.4|28624.4|28607.5|28587.5|7348
1622102400000|2021-05-27 08:00:00|28610.7|28590.7|28671.5|28651.5|28688.5|28668.5|28552.9|28532.9|7844
1622106000000|2021-05-27 09:00:00|28670.8|28650.8|28625.9|28605.9|28673.4|28653.4|28617.5|28597.5|6648
1622109600000|2021-05-27 10:00:00|28625.7|28605.7|28524.3|28504.3|28626.1|28606.1|28503.2|28483.2|6740
1622113200000|2021-05-27 11:00:00|28524.2|28504.2|28571.4|28551.4|28582.5|28562.5|28497.6|28477.6|7260
1622116800000|2021-05-27 12:00:00|28570.5|28550.5|28569.2|28549.2|28590.6|28570.6|28543.8|28523.8|8537
1622120400000|2021-05-27 13:00:00|28569.7|28549.7|28545.2|28525.2|28583.3|28563.3|28535.3|28515.3|7242
1622124000000|2021-05-27 14:00:00|28544.7|28524.7|28517.6|28497.6|28554.2|28534.2|28505.1|28485.1|8671
1622127600000|2021-05-27 15:00:00|28518.4|28498.4|28568.9|28548.9|28583.2|28563.2|28514.8|28494.8|7477
1622131200000|2021-05-27 16:00:00|28568.4|28548.4|28579.1|28559.1|28604.1|28575.2|28554.3|28533.6|5646
1622134800000|2021-05-27 17:00:00|28579|28559|28549.5|28529.5|28596|28560.1|28540.3|28518.1|6818
1622138400000|2021-05-27 18:00:00|28547.9|28527.9|28547.7|28527.7|28573|28539|28539.1|28512.2|4542
1622142000000|2021-05-27 19:00:00|28547.1|28527.1|28546.8|28526.8|28577|28544.3|28536.5|28508.1|5200
1622145600000|2021-05-27 20:00:00|28545.2|28525.2|28585.3|28510|28607.7|28552.7|28542.6|28507.3|3997
1622149200000|2021-05-27 21:00:00|28585.2|28510.3|28589.8|28511.6|28609.1|28523.9|28555|28482|2046
1622152800000|2021-05-27 22:00:00|28585|28511.7|28583.9|28533.9|28610|28545.4|28559.8|28502.7|6554
1622156400000|2021-05-27 23:00:00|28586.8|28536.8|28582.4|28532.4|28591.9|28554.4|28566.8|28528.5|4508
1622160000000|2021-05-28 00:00:00|28583.7|28533.7|28604|28554|28610.9|28568.1|28576.8|28530.3|4630
1622163600000|2021-05-28 01:00:00|28603.7|28553.7|28606.5|28556.5|28611.8|28577|28580.2|28544.3|4910
1622167200000|2021-05-28 02:00:00|28606.3|28556.3|28600|28550|28610.8|28573.2|28585.1|28546.4|4010
1622170800000|2021-05-28 03:00:00|28598.9|28548.9|28596.2|28546.2|28608.5|28571.8|28578.5|28541.4|4229
1622174400000|2021-05-28 04:00:00|28596.4|28546.4|28592.1|28542.1|28603.6|28565.9|28572.3|28535.9|3349
1622178000000|2021-05-28 05:00:00|28592.4|28542.4|28608.8|28588.8|28626.3|28590.6|28575.7|28538.4|4021
1622181600000|2021-05-28 06:00:00|28609|28589|28603.4|28583.4|28634.2|28614.2|28596.7|28576.7|6911
1622185200000|2021-05-28 07:00:00|28601.7|28581.7|28601.5|28581.5|28628.5|28608.5|28581.3|28561.3|7606
1622188800000|2021-05-28 08:00:00|28600.7|28580.7|28542.2|28522.2|28603.8|28583.8|28524.7|28504.7|7690
1622192400000|2021-05-28 09:00:00|28541.6|28521.6|28572.9|28552.9|28581.9|28561.9|28536.1|28516.1|6502
1622196000000|2021-05-28 10:00:00|28573.1|28553.1|28567.3|28547.3|28588.6|28568.6|28513.8|28493.8|6082
1622199600000|2021-05-28 11:00:00|28566.9|28546.9|28620.4|28600.4|28634.9|28614.9|28553.9|28533.9|7743
1622203200000|2021-05-28 12:00:00|28620.5|28600.5|28680.5|28660.5|28686.7|28666.7|28595.1|28575.1|8717
1622206800000|2021-05-28 13:00:00|28681|28661|28627.7|28607.7|28693.1|28673.1|28625|28605|8224
1622210400000|2021-05-28 14:00:00|28629.7|28609.7|28591.2|28571.2|28631.1|28611.1|28553.1|28533.1|8804
1622214000000|2021-05-28 15:00:00|28590.7|28570.7|28556.9|28536.9|28594.6|28574.6|28543.4|28523.4|6454
1622217600000|2021-05-28 16:00:00|28557.9|28537.9|28546.8|28526.8|28568.5|28548.5|28536|28516|5563
1622221200000|2021-05-28 17:00:00|28547.2|28527.2|28545.5|28525.5|28550.8|28530.8|28536|28516|4697
1622224800000|2021-05-28 18:00:00|28544.2|28524.2|28559.8|28539.8|28561.9|28541.9|28544|28524|4424
1622228400000|2021-05-28 19:00:00|28559.7|28539.7|28573.2|28553.2|28594|28554.4|28557.2|28527.8|3957
1622232000000|2021-05-28 20:00:00|28572.7|28552.7|28619.3|28502.3|28626.5|28556.1|28561.7|28502.3|4189
1622404800000|2021-05-30 20:00:00|28628.6|28491.6|28548|28478|28628.6|28491.6|28545.8|28429.5|32
1622408400000|2021-05-30 21:00:00|28584|28442|28581|28468|28611.9|28496.5|28538.4|28442|1538
1622412000000|2021-05-30 22:00:00|28591.3|28474.3|28576.4|28500.8|28614|28508.6|28545.9|28465.7|3750
1622415600000|2021-05-30 23:00:00|28571.6|28499|28570.9|28506.8|28585|28511|28543.7|28481.7|3949
1622419200000|2021-05-31 00:00:00|28582.1|28507.5|28556|28506|28582.1|28527.6|28548.7|28498.7|3961
1622422800000|2021-05-31 01:00:00|28555.4|28505.4|28555.8|28505.8|28572.9|28522.9|28538.7|28488.7|4537
1622426400000|2021-05-31 02:00:00|28555.7|28505.7|28547.1|28497.1|28562|28512|28544.9|28494.9|3932
1622430000000|2021-05-31 03:00:00|28547|28497|28558.6|28508.6|28564.1|28514.1|28545.4|28495.4|3804
1622433600000|2021-05-31 04:00:00|28559.8|28509.8|28561.5|28511.5|28568|28518|28555|28505|3025
1622437200000|2021-05-31 05:00:00|28561.7|28511.7|28562.2|28542.2|28583|28549.1|28543|28503.7|3515
1622440800000|2021-05-31 06:00:00|28562.3|28542.3|28567.1|28547.1|28583.6|28563.6|28548.3|28528.3|4699
1622444400000|2021-05-31 07:00:00|28566.8|28546.8|28574.8|28554.8|28579.7|28559.7|28547.5|28527.5|5764
1622448000000|2021-05-31 08:00:00|28576.6|28556.6|28552.2|28532.2|28584.6|28564.6|28541.6|28521.6|6616
1622451600000|2021-05-31 09:00:00|28553.2|28533.2|28536|28516|28580.1|28560.1|28535.1|28515.1|6059
1622455200000|2021-05-31 10:00:00|28536.5|28516.5|28523.5|28503.5|28542.9|28522.9|28507.3|28469.8|4973
1622458800000|2021-05-31 11:00:00|28523.2|28503.2|28508.3|28488.3|28538.6|28518.6|28505.3|28485.3|4642
1622462400000|2021-05-31 12:00:00|28508.1|28488.1|28506.2|28486.2|28520|28490.8|28493.1|28452.5|4126
1622466000000|2021-05-31 13:00:00|28506.3|28486.3|28489.2|28469.2|28518.3|28496.7|28482.2|28446.6|4426
1622469600000|2021-05-31 14:00:00|28489.6|28469.6|28405.5|28385.5|28508.7|28475.9|28405.4|28373.6|5560
1622473200000|2021-05-31 15:00:00|28406.2|28386.2|28390.6|28370.6|28437.1|28404.1|28384.2|28350.8|5734
1622476800000|2021-05-31 16:00:00|28390.9|28370.9|28394.2|28374.2|28416.5|28382.6|28387|28350.5|3365
1622480400000|2021-05-31 17:00:00|28393.2|28373.2|28395.3|28375.3|28413.3|28378.6|28388.9|28354.4|2757
1622484000000|2021-05-31 18:00:00|28394.4|28374.4|28429|28379|28439.9|28389.9|28392.2|28354.6|2587
1622487600000|2021-05-31 19:00:00|28426.1|28376.1|28423.1|28370.8|28444.8|28386.9|28414|28364|3694
1622491200000|2021-05-31 20:00:00|28425.4|28369.8|28449.4|28357.9|28464.7|28379.6|28409|28329|2977
1622494800000|2021-05-31 21:00:00|28451.8|28357.1|28457.1|28396.5|28477.3|28403.9|28442.1|28330|1928
1622498400000|2021-05-31 22:00:00|28460.3|28384.6|28425|28372.1|28467|28403.4|28422.3|28353.1|4405
1622502000000|2021-05-31 23:00:00|28427|28371.1|28407.3|28357.3|28431.3|28376.2|28399|28349|4341
1622505600000|2021-06-01 00:00:00|28408.2|28358.2|28406.8|28356.8|28425.8|28375.8|28399.7|28349.7|4249
1622509200000|2021-06-01 01:00:00|28407.8|28357.8|28396.9|28346.9|28411.2|28363.9|28381.8|28337.5|5396
1622512800000|2021-06-01 02:00:00|28397.4|28347.4|28404.6|28354.6|28410.7|28371.3|28381|28335.7|3945
1622516400000|2021-06-01 03:00:00|28405.1|28355.1|28400.4|28350.4|28411.7|28376|28381.9|28345.1|3527
1622520000000|2021-06-01 04:00:00|28400.6|28350.6|28419.5|28369.5|28420.5|28381|28386.4|28350.4|3476
1622523600000|2021-06-01 05:00:00|28419.4|28369.4|28414.3|28364.3|28431|28396.4|28398.2|28363.4|3514
1622527200000|2021-06-01 06:00:00|28414.7|28364.7|28390.6|28340.6|28428.7|28395.8|28364.7|28338.4|5659
1622530800000|2021-06-01 07:00:00|28390.4|28340.4|28345.2|28325.2|28397.5|28369.4|28318.9|28285.7|7141
1622534400000|2021-06-01 08:00:00|28344.7|28324.7|28417.1|28367.1|28452.6|28432.6|28344.1|28318.5|8016
1622538000000|2021-06-01 09:00:00|28418.5|28368.5|28337.5|28317.5|28418.8|28389.1|28326.9|28304|7447
1622541600000|2021-06-01 10:00:00|28337.9|28317.9|28397.2|28377.2|28419.1|28399.1|28337.1|28312.6|6836
1622545200000|2021-06-01 11:00:00|28397.5|28377.5|28313.9|28293.9|28417.5|28385.4|28313.3|28293.3|6410
1622548800000|2021-06-01 12:00:00|28313.7|28293.7|28365.2|28345.2|28382.6|28362.6|28311.9|28291.9|6162
1622552400000|2021-06-01 13:00:00|28365.3|28345.3|28328.3|28308.3|28369.2|28349.2|28313.6|28293.6|7370
1622556000000|2021-06-01 14:00:00|28328.8|28308.8|28316.6|28296.6|28348.1|28319.1|28291.4|28271.4|8547
1622559600000|2021-06-01 15:00:00|28316|28296|28309.4|28289.4|28330.9|28299.9|28286|28252.4|6139
1622563200000|2021-06-01 16:00:00|28309.3|28289.3|28317.5|28297.5|28335.3|28299.3|28297.8|28267.4|5328
1622566800000|2021-06-01 17:00:00|28317.1|28297.1|28324|28304|28348|28313.6|28315.3|28287.7|4248
1622570400000|2021-06-01 18:00:00|28325.3|28305.3|28324.5|28304.5|28342.7|28309.3|28314.7|28282.7|3812
1622574000000|2021-06-01 19:00:00|28324.4|28304.4|28362.2|28312.2|28370.2|28331.9|28323.9|28291.3|4461
1622577600000|2021-06-01 20:00:00|28362.3|28312.3|28361.5|28306.9|28374.6|28335.8|28347.8|28286.2|3809
1622581200000|2021-06-01 21:00:00|28363.8|28307.4|28365.3|28315.3|28392.3|28323|28355.4|28263|2203
1622584800000|2021-06-01 22:00:00|28372.5|28322.5|28360.5|28310.5|28376|28325.7|28352.8|28284.8|2868
1622588400000|2021-06-01 23:00:00|28360.3|28310.3|28354.1|28304.1|28367.5|28317.5|28352|28302|2418
1622592000000|2021-06-02 00:00:00|28354.5|28304.5|28347.7|28297.7|28358.8|28308.8|28332.3|28282.3|4992
1622595600000|2021-06-02 01:00:00|28347.3|28297.3|28344|28294|28349.1|28299.1|28330.7|28280.7|5152
1622599200000|2021-06-02 02:00:00|28344.2|28294.2|28340.7|28290.7|28351.8|28301.8|28331.3|28281.3|4784
1622602800000|2021-06-02 03:00:00|28340.8|28290.8|28339.9|28289.9|28348.4|28298.4|28331.6|28281.6|3769
1622606400000|2021-06-02 04:00:00|28339.8|28289.8|28357|28307|28362.9|28312.9|28339.8|28289.8|3711
1622610000000|2021-06-02 05:00:00|28358|28308|28358.9|28308.9|28365.5|28315.5|28349.5|28299.5|4249
1622613600000|2021-06-02 06:00:00|28358.8|28308.8|28373.1|28353.1|28393.1|28360.3|28342.5|28308|6467
1622617200000|2021-06-02 07:00:00|28373.5|28353.5|28405.4|28385.4|28411.8|28391.8|28350.4|28330.4|8485
1622620800000|2021-06-02 08:00:00|28405.2|28385.2|28448.1|28428.1|28459.1|28439.1|28401.7|28381.5|8106
1622624400000|2021-06-02 09:00:00|28449.5|28429.5|28478.2|28458.2|28483.4|28463.4|28419.2|28399.2|6898
1622628000000|2021-06-02 10:00:00|28478.5|28458.5|28458.2|28438.2|28493.7|28473.7|28445.5|28425.5|6026
1622631600000|2021-06-02 11:00:00|28460.3|28440.3|28424.2|28404.2|28498.5|28478.5|28419.4|28399.4|7166
1622635200000|2021-06-02 12:00:00|28422.7|28402.7|28381.5|28361.5|28424.8|28404.8|28371|28351|7092
1622638800000|2021-06-02 13:00:00|28381.7|28361.7|28352.5|28332.5|28437.4|28413.8|28351.1|28331.1|7030
1622642400000|2021-06-02 14:00:00|28352.4|28332.4|28341.3|28321.3|28368.5|28348.5|28339.8|28319.8|7231
1622646000000|2021-06-02 15:00:00|28340.3|28320.3|28332.9|28312.9|28353.9|28333.4|28316.7|28294.9|6120
1622649600000|2021-06-02 16:00:00|28332.7|28312.7|28338.6|28318.6|28360.9|28323.4|28329.3|28294.9|4366
1622653200000|2021-06-02 17:00:00|28338.5|28318.5|28357.5|28337.5|28382.8|28345.8|28335.7|28307.3|4493
1622656800000|2021-06-02 18:00:00|28357.1|28337.1|28342.4|28322.4|28372.3|28337.1|28334.8|28299.4|4368
1622660400000|2021-06-02 19:00:00|28342|28322|28401.4|28315.2|28473.2|28363.4|28335.2|28293.1|4662
1622664000000|2021-06-02 20:00:00|28404.1|28315.3|28401.2|28325.2|28454.6|28357.3|28371.2|28298.1|4480
1622667600000|2021-06-02 21:00:00|28402.3|28324.5|28468.4|28351.4|28492.5|28375.5|28378.7|28265.1|1430
1622671200000|2021-06-02 22:00:00|28465.7|28348.7|28447.4|28342.8|28485.7|28368.7|28410|28297.8|4573
1622674800000|2021-06-02 23:00:00|28445.6|28339.6|28446.2|28343.9|28458.5|28351.9|28410|28326.7|2986
1622678400000|2021-06-03 00:00:00|28449.1|28341|28383.8|28333.8|28449.5|28361.1|28379.8|28325.1|4277
1622682000000|2021-06-03 01:00:00|28383.9|28333.9|28390.8|28340.8|28397.4|28347.3|28375|28325|4972
1622685600000|2021-06-03 02:00:00|28391.9|28341.9|28397.2|28347.2|28400.6|28350.6|28382.8|28332.8|4243
1622689200000|2021-06-03 03:00:00|28397.4|28347.4|28393.1|28343.1|28403.8|28353.8|28383|28333|3973
1622692800000|2021-06-03 04:00:00|28392.9|28342.9|28410.4|28360.4|28411.8|28361.8|28383.9|28333.5|4043
1622696400000|2021-06-03 05:00:00|28410.2|28360.2|28426.9|28376.9|28429.6|28379.6|28403.2|28353.2|6112
1622700000000|2021-06-03 06:00:00|28426.4|28376.4|28431.9|28411.9|28453|28413.4|28418.8|28371.8|6226
1622703600000|2021-06-03 07:00:00|28432.6|28412.6|28450.3|28430.3|28454.1|28434.1|28424.4|28404.4|6214
1622707200000|2021-06-03 08:00:00|28450.6|28430.6|28433.1|28413.1|28487.5|28462.1|28424.9|28404.9|6966
1622710800000|2021-06-03 09:00:00|28433.3|28413.3|28377.6|28357.6|28439|28419|28375.1|28355.1|6330
1622714400000|2021-06-03 10:00:00|28377.9|28357.9|28405.5|28385.5|28414.8|28393.1|28317.1|28297.1|8217
1622718000000|2021-06-03 11:00:00|28405.6|28385.6|28407|28387|28416.3|28390.4|28367.4|28341|7817
1622721600000|2021-06-03 12:00:00|28406.1|28386.1|28451.4|28431.4|28467.5|28435.1|28369.5|28335.1|10081
1622725200000|2021-06-03 13:00:00|28451|28431|28538|28488|28549.6|28529.6|28435.7|28415.7|8791
1622728800000|2021-06-03 14:00:00|28537|28487|28605.7|28585.7|28645.2|28625.2|28517|28483.2|9641
1622732400000|2021-06-03 15:00:00|28605.5|28585.5|28681.6|28661.6|28721.2|28686.2|28605.5|28585.5|7607
1622736000000|2021-06-03 16:00:00|28681.1|28661.1|28672.7|28652.7|28686.4|28664|28649.5|28611.2|5949
1622739600000|2021-06-03 17:00:00|28672.5|28652.5|28675.6|28625.6|28688.8|28656.4|28655.7|28619.9|6069
1622743200000|2021-06-03 18:00:00|28675.9|28625.9|28658.2|28638.2|28680.2|28646.2|28650.2|28613|4655
1622746800000|2021-06-03 19:00:00|28658.3|28638.3|28650.8|28600.8|28671|28638.7|28620.8|28589.8|4874
1622750400000|2021-06-03 20:00:00|28651.6|28601.6|28668.5|28612.4|28680.5|28622|28633.9|28596.2|4028
1622754000000|2021-06-03 21:00:00|28679.7|28617.9|28669.3|28619.3|28700.3|28634|28660.4|28566.7|2181
1622757600000|2021-06-03 22:00:00|28670.2|28620.2|28653.5|28603.5|28675.3|28621.3|28646.9|28592.3|5739
1622761200000|2021-06-03 23:00:00|28651.9|28601.9|28645.9|28595.9|28655.4|28605.4|28635.1|28585.1|3552
1622764800000|2021-06-04 00:00:00|28644.4|28594.4|28650.8|28600.8|28684.2|28634.2|28642.1|28592.1|5868
1622768400000|2021-06-04 01:00:00|28650.5|28600.5|28661.9|28611.9|28664.4|28614.4|28642.1|28592.1|5929
1622772000000|2021-06-04 02:00:00|28662.5|28612.5|28664.9|28614.9|28673.8|28623.8|28652.6|28602.6|5261
1622775600000|2021-06-04 03:00:00|28665.5|28615.5|28678|28628|28680.3|28630.3|28660.9|28610.9|4512
1622779200000|2021-06-04 04:00:00|28678.6|28628.6|28680.2|28630.2|28687.3|28637.3|28673|28623|4483
1622782800000|2021-06-04 05:00:00|28681|28631|28707.7|28657.7|28714.7|28681.8|28678.3|28628.3|5093
1622786400000|2021-06-04 06:00:00|28707.8|28657.8|28708.2|28658.2|28713.2|28676.4|28675.9|28642.3|7133
1622790000000|2021-06-04 07:00:00|28704.7|28654.7|28645.5|28625.5|28711.3|28667.6|28635.5|28615.5|6775
1622793600000|2021-06-04 08:00:00|28645.9|28625.9|28690.5|28670.5|28706.4|28682.9|28645.2|28625.2|6954
1622797200000|2021-06-04 09:00:00|28690.4|28670.4|28626.5|28606.5|28693.9|28673.9|28621.7|28601.7|6105
1622800800000|2021-06-04 10:00:00|28626.8|28606.8|28671.6|28651.6|28677.4|28657.4|28620.4|28599.1|5505
1622804400000|2021-06-04 11:00:00|28671.7|28651.7|28614.6|28594.6|28672.9|28652.9|28583.3|28563.3|6598
1622808000000|2021-06-04 12:00:00|28614.7|28594.7|28450.2|28430.2|28650|28596.5|28432.6|28412.6|9830
1622811600000|2021-06-04 13:00:00|28450.4|28430.4|28418.3|28398.3|28485|28465|28415.7|28385.5|8518
1622815200000|2021-06-04 14:00:00|28418.6|28398.6|28435.2|28415.2|28451.2|28431.2|28395.7|28375.7|7860
1622818800000|2021-06-04 15:00:00|28435.3|28415.3|28418.6|28398.6|28460.3|28426.3|28408.3|28379|6743
1622822400000|2021-06-04 16:00:00|28419.5|28399.5|28466.1|28416.1|28466.9|28432.1|28410.3|28377.5|5455
1622826000000|2021-06-04 17:00:00|28465.5|28415.5|28458.7|28408.7|28468.6|28432.5|28438.8|28406.4|4309
1622829600000|2021-06-04 18:00:00|28457.2|28407.2|28437.2|28417.2|28466.5|28430.3|28430|28396.7|4310
1622833200000|2021-06-04 19:00:00|28435.1|28415.1|28441|28391|28455.5|28420.6|28424.5|28382.5|4621
1622836800000|2021-06-04 20:00:00|28441.2|28391.2|28455|28405|28460.4|28410.4|28422.2|28381.5|2630
1623009600000|2021-06-06 20:00:00|28479.5|28409.5|28477|28407|28479.5|28409.5|28470.5|28398.2|7
1623013200000|2021-06-06 21:00:00|28470.5|28400.5|28465.1|28403.4|28496|28415.6|28455.8|28379|1405
1623016800000|2021-06-06 22:00:00|28458.9|28402.4|28461.6|28411.6|28489.8|28415.5|28452.8|28378.1|3337
1623020400000|2021-06-06 23:00:00|28461.5|28411.5|28453.3|28403.3|28465.2|28415.2|28449.9|28399.9|2529
1623024000000|2021-06-07 00:00:00|28453.1|28403.1|28452.1|28402.1|28460.5|28410.5|28439.1|28389.1|4306
1623027600000|2021-06-07 01:00:00|28453.5|28403.5|28463.5|28413.5|28465.1|28415.1|28451.6|28401.6|4987
1623031200000|2021-06-07 02:00:00|28463.6|28413.6|28457.4|28407.4|28464.7|28414.7|28450.5|28400.5|4251
1623034800000|2021-06-07 03:00:00|28457.8|28407.8|28447.4|28397.4|28460|28410|28444.3|28394.3|3706
1623038400000|2021-06-07 04:00:00|28447.1|28397.1|28446.1|28396.1|28454.6|28404.6|28438.8|28388.8|3343
1623042000000|2021-06-07 05:00:00|28446.2|28396.2|28469.5|28419.5|28470.9|28420.9|28445.3|28395.3|3709
1623045600000|2021-06-07 06:00:00|28471.1|28421.1|28481|28461|28501.1|28467.1|28452.7|28415.9|5459
1623049200000|2021-06-07 07:00:00|28480.9|28460.9|28446.8|28426.8|28503.5|28483.5|28420.3|28400.3|6988
1623052800000|2021-06-07 08:00:00|28447.3|28427.3|28423.8|28403.8|28465.1|28445.1|28419.1|28399.1|6789
1623056400000|2021-06-07 09:00:00|28423.2|28403.2|28457.4|28437.4|28485.8|28465.8|28422.9|28402.9|5699
1623060000000|2021-06-07 10:00:00|28457.2|28437.2|28462.1|28442.1|28475.3|28455.3|28438.8|28418.8|5153
1623063600000|2021-06-07 11:00:00|28462|28442|28439.2|28419.2|28465.1|28445.1|28414.6|28394.6|6208
1623067200000|2021-06-07 12:00:00|28439.4|28419.4|28446.7|28426.7|28455.2|28435.2|28431.8|28411.8|6056
1623070800000|2021-06-07 13:00:00|28447|28427|28451.6|28431.6|28504.3|28471.1|28418.3|28398.3|6886
1623074400000|2021-06-07 14:00:00|28451.4|28431.4|28435.3|28415.3|28481.5|28461.5|28426.5|28394.4|7737
1623078000000|2021-06-07 15:00:00|28434.3|28414.3|28432.6|28382.6|28478|28443.8|28414.1|28378.6|6686
1623081600000|2021-06-07 16:00:00|28433|28383|28435.8|28415.8|28470.9|28436.4|28415.3|28374.5|6241
1623085200000|2021-06-07 17:00:00|28436|28416|28425.5|28405.5|28457.9|28424.4|28422.5|28387.9|3609
1623088800000|2021-06-07 18:00:00|28425.1|28405.1|28435|28415|28450.4|28418|28419.6|28384|3139
1623092400000|2021-06-07 19:00:00|28435.1|28415.1|28444.9|28394.9|28469.8|28428|28431.8|28390.5|3686
1623096000000|2021-06-07 20:00:00|28444|28394|28461.2|28411.2|28483.5|28433.5|28438.8|28388.8|3541
1623099600000|2021-06-07 21:00:00|28460.3|28410.3|28490.8|28409.1|28510.7|28426.5|28452.9|28379.1|2140
1623103200000|2021-06-07 22:00:00|28481.3|28414.1|28474.5|28424.5|28485.5|28425.5|28465.5|28408.8|2752
1623106800000|2021-06-07 23:00:00|28473.2|28423.2|28477.7|28427.7|28484.9|28434.9|28470.2|28420.2|4144
1623110400000|2021-06-08 00:00:00|28479.2|28429.2|28495.7|28445.7|28505|28455|28473.1|28423.1|4699
1623114000000|2021-06-08 01:00:00|28495.4|28445.4|28492.2|28442.2|28500.4|28450.4|28481.9|28431.9|5021
1623117600000|2021-06-08 02:00:00|28491.3|28441.3|28500.5|28450.5|28502.3|28452.3|28488.1|28438.1|5543
1623121200000|2021-06-08 03:00:00|28500.7|28450.7|28507.2|28457.2|28512.5|28462.5|28495.2|28445.2|5676
1623124800000|2021-06-08 04:00:00|28507.5|28457.5|28510.6|28460.6|28513.7|28463.7|28502.9|28452.9|3356
1623128400000|2021-06-08 05:00:00|28510.8|28460.8|28513.7|28463.7|28518.2|28468.2|28498.4|28448.4|4011
1623132000000|2021-06-08 06:00:00|28513.1|28463.1|28548|28498|28566.3|28534.5|28482.1|28446|5433
1623135600000|2021-06-08 07:00:00|28548.3|28498.3|28545.6|28525.6|28558.6|28538.6|28500.1|28480.1|7369
1623139200000|2021-06-08 08:00:00|28545.9|28525.9|28538|28518|28558.8|28538.8|28530.1|28510.1|6704
1623142800000|2021-06-08 09:00:00|28538.7|28518.7|28521.9|28501.9|28548.4|28528.4|28521.1|28501.1|5876
1623146400000|2021-06-08 10:00:00|28522.9|28502.9|28572.9|28552.9|28609.8|28578.8|28509.9|28489.9|7072
1623150000000|2021-06-08 11:00:00|28574.4|28554.4|28577.3|28557.3|28583|28563|28544.9|28524.9|5754
1623153600000|2021-06-08 12:00:00|28577.1|28557.1|28596.2|28576.2|28626|28606|28549.3|28529.3|7603
1623157200000|2021-06-08 13:00:00|28596.5|28576.5|28614|28594|28672.2|28652.2|28575.7|28545.4|7873
1623160800000|2021-06-08 14:00:00|28612.8|28592.8|28633.4|28613.4|28641.2|28620.3|28591|28566.2|8342
1623164400000|2021-06-08 15:00:00|28632.9|28612.9|28637.2|28617.2|28673|28639.6|28629.4|28599.3|8411
1623168000000|2021-06-08 16:00:00|28637.7|28617.7|28651.3|28631.3|28667.3|28636.2|28630.3|28600.5|5670
1623171600000|2021-06-08 17:00:00|28651.2|28631.2|28646.8|28626.8|28670.8|28641.9|28644.5|28616.4|4132
1623175200000|2021-06-08 18:00:00|28646.9|28626.9|28635.8|28615.8|28648.3|28628.3|28631|28611|4732
1623178800000|2021-06-08 19:00:00|28635.9|28615.9|28681|28631|28682.7|28646.3|28631.3|28597.9|5281
1623182400000|2021-06-08 20:00:00|28680.6|28630.6|28658.8|28607.3|28688.8|28653.6|28656.7|28591.5|3778
1623186000000|2021-06-08 21:00:00|28660.6|28610|28664|28599|28684.5|28615.6|28646|28576.1|1937
1623189600000|2021-06-08 22:00:00|28658.5|28588.8|28667.1|28608.8|28677|28615.4|28651.4|28579.8|6886
1623193200000|2021-06-08 23:00:00|28658.5|28608.5|28671.1|28621.1|28686.4|28645.8|28645.4|28589|7019
1623196800000|2021-06-09 00:00:00|28674.5|28624.5|28670.4|28620.4|28684.3|28634.3|28662.4|28607.5|4263
1623200400000|2021-06-09 01:00:00|28671.7|28621.7|28659.3|28609.3|28677|28627|28657|28607|5034
1623204000000|2021-06-09 02:00:00|28659|28609|28650.5|28600.5|28667.7|28617.7|28647.5|28597.5|4056
1623207600000|2021-06-09 03:00:00|28649.9|28599.9|28658|28608|28663.1|28613.1|28644.6|28594.6|3710
1623211200000|2021-06-09 04:00:00|28658.5|28608.5|28661.9|28611.9|28666.2|28616.2|28655.5|28605.5|3962
1623214800000|2021-06-09 05:00:00|28661.5|28611.5|28641.2|28591.2|28674.2|28624.2|28639.4|28589.4|3804
1623218400000|2021-06-09 06:00:00|28643|28593|28625.8|28575.8|28646.7|28611|28597.7|28563.2|5280
1623222000000|2021-06-09 07:00:00|28627.2|28577.2|28594.3|28574.3|28633.6|28610.5|28540.1|28512.8|7019
1623225600000|2021-06-09 08:00:00|28593.5|28573.5|28481.6|28461.6|28629.4|28596.7|28478.1|28458.1|7292
1623229200000|2021-06-09 09:00:00|28481.1|28461.1|28496.5|28476.5|28509.8|28489.8|28475.6|28455.6|4936
1623232800000|2021-06-09 10:00:00|28496.3|28476.3|28478.7|28458.7|28500.2|28480.2|28465.5|28436.2|5180
1623236400000|2021-06-09 11:00:00|28478.4|28458.4|28470.3|28450.3|28485.2|28465.2|28463.3|28443.3|5161
1623240000000|2021-06-09 12:00:00|28470.2|28450.2|28468.5|28448.5|28499.5|28479.5|28463.5|28443.5|6537
1623243600000|2021-06-09 13:00:00|28468.7|28448.7|28413.1|28393.1|28476.7|28456.7|28331.8|28295.9|7581
1623247200000|2021-06-09 14:00:00|28413.2|28393.2|28447.4|28427.4|28461.5|28441.5|28396|28376|7931
1623250800000|2021-06-09 15:00:00|28447.5|28427.5|28457.6|28437.6|28480.7|28460.7|28431.2|28399.5|6488
1623254400000|2021-06-09 16:00:00|28457.8|28437.8|28474.6|28424.6|28499.4|28463.7|28457.2|28421.4|4671
1623258000000|2021-06-09 17:00:00|28475|28425|28471.9|28421.9|28501.7|28451.7|28455.4|28417.6|4894
1623261600000|2021-06-09 18:00:00|28471.8|28421.8|28472.3|28422.3|28477|28438.9|28455.2|28409.4|3576
1623265200000|2021-06-09 19:00:00|28472.7|28422.7|28462.3|28412.3|28518.6|28445.4|28452.3|28410.4|7424
1623268800000|2021-06-09 20:00:00|28465.4|28415.4|28479.4|28405.9|28511.7|28431|28460.8|28375.9|7631
1623272400000|2021-06-09 21:00:00|28513.4|28399.6|28509.7|28417.2|28541|28432.8|28473.8|28382.2|2555
1623276000000|2021-06-09 22:00:00|28506.8|28395|28472|28422|28514.8|28431.2|28466.8|28379|3304
1623279600000|2021-06-09 23:00:00|28468.7|28418.7|28460.8|28410.8|28471.6|28421.6|28453.6|28392.6|6800
1623283200000|2021-06-10 00:00:00|28461.5|28411.5|28472.5|28422.5|28478.9|28428.9|28450.6|28391.6|3988
1623286800000|2021-06-10 01:00:00|28470|28420|28483.3|28433.3|28489.8|28439.8|28464.3|28413|5008
1623290400000|2021-06-10 02:00:00|28480.8|28430.8|28488.9|28438.9|28491|28441|28475.1|28418.5|4182
1623294000000|2021-06-10 03:00:00|28486.2|28436.2|28479.8|28429.8|28492|28442|28477.3|28416.2|3659
1623297600000|2021-06-10 04:00:00|28480.2|28430.2|28490.6|28440.6|28499.5|28449.5|28477.8|28427.8|3755
1623301200000|2021-06-10 05:00:00|28491.4|28441.4|28492.4|28442.4|28499|28449|28482.5|28418.2|4123
1623304800000|2021-06-10 06:00:00|28493.5|28443.5|28478.9|28428.9|28502.3|28458|28454.3|28419.1|6075
1623308400000|2021-06-10 07:00:00|28479.7|28429.7|28472.3|28452.3|28496.1|28464.8|28397.4|28360.7|7786
1623312000000|2021-06-10 08:00:00|28472.6|28452.6|28472.8|28452.8|28488.5|28460.1|28458.1|28425.7|6294
1623315600000|2021-06-10 09:00:00|28472.6|28452.6|28468.5|28448.5|28478.9|28458.9|28443.6|28409.7|6300
1623319200000|2021-06-10 10:00:00|28468.4|28448.4|28454.9|28434.9|28500|28465.5|28438.5|28409.8|5599
1623322800000|2021-06-10 11:00:00|28455|28435|28425.9|28405.9|28473.1|28443.2|28418.1|28368.1|6756
1623326400000|2021-06-10 12:00:00|28426.1|28406.1|28356.8|28306.8|28509.1|28459.1|28331.1|28281.1|10740
1623330000000|2021-06-10 13:00:00|28358.4|28308.4|28369.3|28319.3|28473.4|28438.1|28326.9|28284.8|9907
1623333600000|2021-06-10 14:00:00|28370.4|28320.4|28434.3|28414.3|28472.8|28439.3|28348.6|28315.9|9486
1623337200000|2021-06-10 15:00:00|28433.6|28413.6|28409.4|28389.4|28468|28435.1|28402.8|28364.1|7070
1623340800000|2021-06-10 16:00:00|28424.2|28374.2|28423.2|28373.2|28448.7|28412.9|28398.4|28360.5|6521
1623344400000|2021-06-10 17:00:00|28424.2|28374.2|28421.3|28371.3|28432.2|28391.4|28399.4|28360.2|5894
1623348000000|2021-06-10 18:00:00|28421.9|28371.9|28419|28369|28426.4|28389.3|28385.5|28348.8|5065
1623351600000|2021-06-10 19:00:00|28419.7|28369.7|28416.2|28366.2|28425.5|28386|28396.6|28355.4|6270
1623355200000|2021-06-10 20:00:00|28417.2|28367.2|28462.9|28355.9|28462.9|28373.1|28386.7|28338.7|5068
1623358800000|2021-06-10 21:00:00|28463.7|28356.7|28452|28362.6|28482.9|28375.9|28431.1|28330.2|2089
1623362400000|2021-06-10 22:00:00|28449.6|28357.8|28417.1|28357.8|28467|28385.7|28404.1|28345.3|3062
1623366000000|2021-06-10 23:00:00|28409.9|28357.6|28403.5|28346.5|28418.2|28366.5|28393.9|28343.9|3762
1623369600000|2021-06-11 00:00:00|28405.7|28343.9|28377.8|28327.8|28405.7|28347.7|28371.4|28321.4|3995
1623373200000|2021-06-11 01:00:00|28377.1|28327.1|28354.8|28304.8|28382.4|28332.4|28352.3|28302.3|4799
1623376800000|2021-06-11 02:00:00|28354.6|28304.6|28348.7|28298.7|28368.4|28318.4|28344.5|28294.5|4088
1623380400000|2021-06-11 03:00:00|28348.9|28298.9|28355.3|28305.3|28359.2|28309.2|28344.5|28294.5|3538
1623384000000|2021-06-11 04:00:00|28354.7|28304.7|28360|28310|28363.8|28313.8|28340.5|28290.5|3132
1623387600000|2021-06-11 05:00:00|28360.3|28310.3|28385.2|28335.2|28397.3|28347.3|28351.4|28301.4|4602
1623391200000|2021-06-11 06:00:00|28387|28337|28387|28367|28406.5|28369.1|28344.1|28309.5|6761
1623394800000|2021-06-11 07:00:00|28385.5|28365.5|28358.7|28338.7|28438.6|28404.2|28357.2|28327.5|7593
1623398400000|2021-06-11 08:00:00|28358.9|28338.9|28465.5|28415.5|28466.2|28435.4|28358.3|28338.3|6990
1623402000000|2021-06-11 09:00:00|28450.8|28430.8|28516.7|28496.7|28539.3|28502.2|28449.3|28420.2|6531
1623405600000|2021-06-11 10:00:00|28517|28497|28513.9|28493.9|28539.7|28506.1|28483|28451.7|6601
1623409200000|2021-06-11 11:00:00|28513.8|28493.8|28546.1|28526.1|28564.7|28532.4|28513.7|28480.4|7674
1623412800000|2021-06-11 12:00:00|28546|28526|28563.2|28543.2|28576.7|28556.7|28538.1|28502.5|6865
1623416400000|2021-06-11 13:00:00|28563.3|28543.3|28665.7|28615.7|28681.7|28647.2|28561.6|28539|7835
1623420000000|2021-06-11 14:00:00|28665.6|28615.6|28733.4|28713.4|28783.6|28748.9|28642.6|28610.3|8390
1623423600000|2021-06-11 15:00:00|28734|28714|28777.1|28757.1|28795.9|28760.2|28712.3|28692.3|7501
1623427200000|2021-06-11 16:00:00|28777|28757|28820.5|28770.5|28834.8|28784.8|28774.4|28731.3|6299
1623430800000|2021-06-11 17:00:00|28820.6|28770.6|28776.6|28756.6|28834.5|28798.8|28772.8|28736.5|5114
1623434400000|2021-06-11 18:00:00|28776.7|28756.7|28795.7|28745.7|28803.9|28763.9|28768.1|28733.9|4051
1623438000000|2021-06-11 19:00:00|28795.4|28745.4|28796.8|28746.8|28800.3|28757.9|28761.8|28722.1|4802
1623441600000|2021-06-11 20:00:00|28795.6|28745.6|28779|28729|28822.1|28746.8|28777.3|28692.6|2950
1623614400000|2021-06-13 20:00:00|28828.2|28716|28825|28693|28840|28717.5|28823.2|28693|23
1623618000000|2021-06-13 21:00:00|28816|28684|28798.9|28712.9|28837.7|28738.8|28791.5|28682.5|2189
1623621600000|2021-06-13 22:00:00|28795.6|28717.4|28790.6|28734.7|28820.3|28746.2|28778|28702.3|6280
1623625200000|2021-06-13 23:00:00|28789.6|28731.9|28787.5|28737.5|28793.3|28742.7|28781.2|28730.3|5745
1623628800000|2021-06-14 00:00:00|28787.8|28737.8|28803.6|28753.6|28806.5|28756.5|28784.5|28734.5|3714
1623632400000|2021-06-14 01:00:00|28803.5|28753.5|28802.1|28752.1|28814.6|28764.6|28793.3|28743.3|3353
1623636000000|2021-06-14 02:00:00|28802.2|28752.2|28805.8|28755.8|28810.2|28760.2|28790.9|28740.9|3062
1623639600000|2021-06-14 03:00:00|28805.6|28755.6|28804.2|28754.2|28818.6|28768.6|28801.3|28751.3|2853
1623643200000|2021-06-14 04:00:00|28804.1|28754.1|28792.1|28742.1|28817.4|28767.4|28790.2|28740.2|3301
1623646800000|2021-06-14 05:00:00|28792.5|28742.5|28791.2|28741.2|28804.5|28754.5|28783.3|28733.3|3167
1623650400000|2021-06-14 06:00:00|28790.6|28740.6|28767.4|28747.4|28804.2|28759.4|28751.9|28718|5914
1623654000000|2021-06-14 07:00:00|28767.7|28747.7|28754.3|28734.3|28801|28777|28748|28715.6|7633
1623657600000|2021-06-14 08:00:00|28755.8|28735.8|28934.8|28884.8|28993.2|28954.5|28737.7|28692.3|8203
1623661200000|2021-06-14 09:00:00|28934.9|28884.9|28828.7|28808.7|28942.8|28905|28791.8|28754.5|6497
1623664800000|2021-06-14 10:00:00|28829.1|28809.1|28875.1|28855.1|28890.8|28870.8|28822|28802|6009
1623668400000|2021-06-14 11:00:00|28874.6|28854.6|28943.2|28923.2|28943.5|28923.5|28871.7|28851.7|6603
1623672000000|2021-06-14 12:00:00|28942.5|28922.5|28975.8|28955.8|29015.9|28995.9|28926.7|28906.7|7642
1623675600000|2021-06-14 13:00:00|28975.2|28955.2|28957.9|28937.9|28981.3|28961.3|28888.9|28868.9|8100
1623679200000|2021-06-14 14:00:00|28957.8|28937.8|28932|28912|28983.6|28963.6|28901|28881|7573
1623682800000|2021-06-14 15:00:00|28931.9|28911.9|28906.3|28886.3|28965.4|28925.6|28861.2|28824.5|7757
1623686400000|2021-06-14 16:00:00|28917.5|28867.5|28911.6|28861.6|28946|28891|28881.7|28846.3|6614
1623690000000|2021-06-14 17:00:00|28897.3|28877.3|28907|28857|28946.9|28894.5|28886.5|28849.3|6229
1623693600000|2021-06-14 18:00:00|28906.9|28856.9|28926.5|28876.5|28939.5|28900.5|28889.8|28856.7|4569
1623697200000|2021-06-14 19:00:00|28926.3|28876.3|28917.6|28867.6|28933.8|28895.8|28898.5|28853|4820
1623700800000|2021-06-14 20:00:00|28917|28867|28913.3|28863.3|28940.7|28887.6|28899.5|28838.4|5717
1623704400000|2021-06-14 21:00:00|28914|28864|28922.7|28853.9|28946.5|28873.5|28902.3|28830.6|2694
1623708000000|2021-06-14 22:00:00|28924.1|28855.6|28904.9|28854.9|28924.1|28857.4|28898.6|28834.6|4239
1623711600000|2021-06-14 23:00:00|28902.8|28852.8|28902.6|28852.6|28906.5|28856.5|28894|28844|6066
1623715200000|2021-06-15 00:00:00|28898.3|28848.3|28904.8|28854.8|28920.5|28870.5|28897.9|28847.9|4448
1623718800000|2021-06-15 01:00:00|28904.6|28854.6|28909.1|28859.1|28917.1|28867.1|28900.3|28850.3|5304
1623722400000|2021-06-15 02:00:00|28908.6|28858.6|28893.7|28843.7|28915.2|28865.2|28887.2|28837.2|4300
1623726000000|2021-06-15 03:00:00|28894.6|28844.6|28897.5|28847.5|28907.9|28857.9|28892.5|28842.5|3363
1623729600000|2021-06-15 04:00:00|28897.6|28847.6|28892.1|28842.1|28898.7|28848.7|28886.3|28836.3|3411
1623733200000|2021-06-15 05:00:00|28892.2|28842.2|28903.5|28853.5|28909.1|28859.1|28890.7|28840.7|4193
1623736800000|2021-06-15 06:00:00|28905.4|28855.4|28905|28885|28934.9|28899.7|28891.5|28855.4|6176
1623740400000|2021-06-15 07:00:00|28906.1|28886.1|28851.3|28831.3|28907.2|28887.2|28822.4|28802.4|6803
1623744000000|2021-06-15 08:00:00|28851.2|28831.2|28966.1|28946.1|28966.1|28946.1|28822.5|28792.5|6738
1623747600000|2021-06-15 09:00:00|28967.6|28947.6|28957|28937|28992.2|28972.2|28950.6|28926.4|7067
1623751200000|2021-06-15 10:00:00|28956.5|28936.5|29077.8|29057.8|29088|29068|28952.5|28932.5|6451
1623754800000|2021-06-15 11:00:00|29078|29058|29087.2|29067.2|29129.6|29109.6|29065.6|29045.6|7466
1623758400000|2021-06-15 12:00:00|29087.4|29067.4|29073.2|29053.2|29116.3|29083.4|29058.5|29032.1|7693
1623762000000|2021-06-15 13:00:00|29073.1|29053.1|29016.5|28996.5|29092.2|29061.4|29001|28980|7848
1623765600000|2021-06-15 14:00:00|29016.4|28996.4|29043.1|29023.1|29086.8|29066.8|29014.6|28988|7643
1623769200000|2021-06-15 15:00:00|29043.6|29023.6|29071.2|29051.2|29083.9|29053.1|29031.3|28999.9|6324
1623772800000|2021-06-15 16:00:00|29070.3|29050.3|29048.4|28998.4|29091.5|29056.5|29031.7|28990.5|6001
1623776400000|2021-06-15 17:00:00|29049.7|28999.7|29026.7|29006.7|29056.5|29019.6|29014|28978.2|4538
1623780000000|2021-06-15 18:00:00|29027|29007|29027.4|29007.4|29029.7|29009.7|29013|28993|4135
1623783600000|2021-06-15 19:00:00|29027.3|29007.3|29020.8|29000.8|29048.9|29015.1|29020.3|28984.3|4094
1623787200000|2021-06-15 20:00:00|29019.5|28999.5|29031.3|28943.7|29044.6|29005.3|28997.6|28891.2|3517
1623790800000|2021-06-15 21:00:00|29030.2|28923.2|29033.1|28926.1|29042.3|28935.3|29003.2|28896.2|2233
1623794400000|2021-06-15 22:00:00|29034.5|28927.5|29014.2|28950.9|29045.5|28965.5|29001.7|28904.2|3868
1623798000000|2021-06-15 23:00:00|29012.1|28949|28997.6|28947.6|29015.1|28954.3|28990.8|28938.5|4114
1623801600000|2021-06-16 00:00:00|28997.7|28947.7|28956.2|28906.2|28997.7|28947.7|28937.8|28887.8|4201
1623805200000|2021-06-16 01:00:00|28955.6|28905.6|28965|28915|28966.8|28930.8|28945.7|28903.5|4495
1623808800000|2021-06-16 02:00:00|28964.6|28914.6|28989.1|28939.1|28995.4|28954.5|28949|28913.1|4089
1623812400000|2021-06-16 03:00:00|28989.6|28939.6|28991.9|28941.9|28993.6|28943.6|28983.1|28933.1|4800
1623816000000|2021-06-16 04:00:00|28994|28944|28980.7|28930.7|28994.5|28944.5|28971.5|28921.5|4577
1623819600000|2021-06-16 05:00:00|28980.4|28930.4|28975.8|28925.8|28986.1|28936.1|28973.5|28923.5|3927
1623823200000|2021-06-16 06:00:00|28975.4|28925.4|28963.6|28943.6|29048.7|29012.9|28943|28916|6867
1623826800000|2021-06-16 07:00:00|28962.5|28942.5|28943.2|28923.2|29042|29007.9|28941.1|28919.9|7973
1623830400000|2021-06-16 08:00:00|28943.7|28923.7|28978.8|28958.8|28985.9|28965.9|28912.6|28876.5|7092
1623834000000|2021-06-16 09:00:00|28977.7|28957.7|28993.2|28973.2|29021.1|29001.1|28954.4|28934.4|6893
1623837600000|2021-06-16 10:00:00|28993.3|28973.3|29011.3|28991.3|29011.8|28991.8|28956|28936|6131
1623841200000|2021-06-16 11:00:00|29011.5|28991.5|29051.2|29031.2|29059.1|29039.1|29006.4|28986.4|6994
1623844800000|2021-06-16 12:00:00|29051|29031|29055.3|29035.3|29068.8|29048.8|29012.5|28992.5|7291
1623848400000|2021-06-16 13:00:00|29055.2|29035.2|29051.7|29031.7|29059.2|29039.2|29017.2|28997.2|6842
1623852000000|2021-06-16 14:00:00|29051.5|29031.5|29012.2|28992.2|29057.5|29037.5|28965.4|28945.4|7466
1623855600000|2021-06-16 15:00:00|29012.1|28992.1|28987.8|28967.8|29045.3|29004.4|28976.2|28940.7|7910
1623859200000|2021-06-16 16:00:00|28988.4|28968.4|28997.7|28977.7|29047.5|29000.7|28975.3|28942.4|6575
1623862800000|2021-06-16 17:00:00|28997.2|28977.2|29052.2|28948.6|29080|29004.7|28997.1|28940.4|6530
1623866400000|2021-06-16 18:00:00|29052.5|28945.5|29394.3|29344.3|29421.3|29373|29052.5|28945.5|13146
1623870000000|2021-06-16 19:00:00|29395.4|29345.4|29369.4|29319.4|29460.8|29417|29324.1|29280.9|10528
1623873600000|2021-06-16 20:00:00|29371.6|29321.6|29399.5|29332.9|29401.8|29350.2|29351.8|29294.1|8106
1623877200000|2021-06-16 21:00:00|29422.2|29328.6|29443.5|29338.3|29452.3|29350.2|29413.3|29306.3|2477
1623880800000|2021-06-16 22:00:00|29445.6|29338.6|29379.5|29324.8|29448.2|29354.5|29373.5|29304|4224
1623884400000|2021-06-16 23:00:00|29383.3|29333.3|29385.3|29335.3|29409.8|29359.8|29376.2|29311.1|5095
1623888000000|2021-06-17 00:00:00|29379.2|29329.2|29391.9|29341.9|29398.1|29357.2|29366.6|29318.5|6117
1623891600000|2021-06-17 01:00:00|29391.8|29341.8|29364.8|29314.8|29392.5|29349.1|29346.7|29307.2|5678
1623895200000|2021-06-17 02:00:00|29364.6|29314.6|29352.8|29302.8|29365.5|29326.5|29334.9|29295|4457
1623898800000|2021-06-17 03:00:00|29352.1|29302.1|29375.5|29325.5|29376|29337.4|29348.3|29298.3|3677
1623902400000|2021-06-17 04:00:00|29375|29325|29355|29305|29376.3|29338.2|29352.7|29302.7|3396
1623906000000|2021-06-17 05:00:00|29355.1|29305.1|29346.2|29296.2|29368.5|29318.5|29326.1|29276.1|4307
1623909600000|2021-06-17 06:00:00|29347.3|29297.3|29377.5|29357.5|29469.7|29419.7|29328.7|29296.3|8761
1623913200000|2021-06-17 07:00:00|29377.3|29357.3|29535.6|29515.6|29608.5|29588.5|29371.2|29351.2|9887
1623916800000|2021-06-17 08:00:00|29537.4|29517.4|29623.9|29603.9|29654.8|29634.8|29509.4|29482.9|9058
1623920400000|2021-06-17 09:00:00|29625.6|29605.6|29631.7|29611.7|29640.8|29620.8|29590.7|29569.9|8096
1623924000000|2021-06-17 10:00:00|29630.8|29610.8|29696.6|29676.6|29757.8|29733.6|29628.4|29608.4|9482
1623927600000|2021-06-17 11:00:00|29696.2|29676.2|29697.1|29677.1|29732.7|29706.4|29661.3|29641.3|8990
1623931200000|2021-06-17 12:00:00|29697.5|29677.5|29749.1|29729.1|29761.7|29735.2|29661.3|29641.3|9651
1623934800000|2021-06-17 13:00:00|29748.8|29728.8|29825.4|29805.4|29854|29811.9|29669.6|29644.6|8750
1623938400000|2021-06-17 14:00:00|29825.7|29805.7|29738.9|29718.9|29894.7|29860.6|29697.6|29664.3|7828
1623942000000|2021-06-17 15:00:00|29738.4|29718.4|29818.5|29798.5|29865.7|29826.7|29726|29706|7819
1623945600000|2021-06-17 16:00:00|29818.7|29798.7|29849.5|29829.5|29878|29842.7|29813.9|29781.2|6591
1623949200000|2021-06-17 17:00:00|29849.4|29829.4|29875.4|29825.4|29888.6|29847|29800.6|29762.3|6607
1623952800000|2021-06-17 18:00:00|29875.2|29825.2|29887|29837|29888.5|29839.1|29847|29807.4|4984
1623956400000|2021-06-17 19:00:00|29886.6|29836.6|29905.8|29855.8|29915.2|29878.3|29867.7|29827.2|4811
1623960000000|2021-06-17 20:00:00|29906|29856|29907.4|29846.2|29921.5|29871|29882|29826.3|3854
1623963600000|2021-06-17 21:00:00|29908.2|29845.2|29913|29845.3|29968.9|29864.5|29890.5|29801.5|1860
1623967200000|2021-06-17 22:00:00|29919.8|29848.7|29902.1|29852.1|29921.5|29866.4|29880.3|29831.5|3829
1623970800000|2021-06-17 23:00:00|29904.9|29854.9|29892.4|29842.4|29905|29859.3|29879.3|29832|3480
1623974400000|2021-06-18 00:00:00|29888.3|29838.3|29905.1|29855.1|29914.9|29864.9|29875.6|29836.8|5081
1623978000000|2021-06-18 01:00:00|29904.2|29854.2|29884.5|29834.5|29908.1|29867.3|29867.5|29830.3|5041
1623981600000|2021-06-18 02:00:00|29883.6|29833.6|29876|29826|29892.5|29846.6|29856.8|29818.5|4721
1623985200000|2021-06-18 03:00:00|29876.3|29826.3|29866.7|29816.7|29878.5|29828.5|29845.8|29806.3|4102
1623988800000|2021-06-18 04:00:00|29866.8|29816.8|29888.9|29838.9|29891.2|29841.2|29865.5|29815.5|3788
1623992400000|2021-06-18 05:00:00|29888.8|29838.8|29903.1|29853.1|29927.8|29889.4|29878.5|29835.4|5465
1623996000000|2021-06-18 06:00:00|29903.7|29853.7|29906.1|29886.1|29943.1|29913.1|29875.6|29833.2|6746
1623999600000|2021-06-18 07:00:00|29921.4|29871.4|29773.7|29753.7|29921.4|29886.9|29763.3|29733.8|7728
1624003200000|2021-06-18 08:00:00|29773.6|29753.6|29842.9|29822.9|29847.5|29827.5|29743.7|29715.1|6831
1624006800000|2021-06-18 09:00:00|29843|29823|29783.9|29763.9|29861.9|29841.9|29745|29725|7073
1624010400000|2021-06-18 10:00:00|29783.6|29763.6|29813.1|29793.1|29831.9|29811.9|29770.6|29750.6|6230
1624014000000|2021-06-18 11:00:00|29813.5|29793.5|29825.8|29805.8|29891.3|29871.3|29813.1|29793.1|6434
1624017600000|2021-06-18 12:00:00|29825.9|29805.9|29943.4|29923.4|30043.2|30023.2|29823|29797.3|8212
1624021200000|2021-06-18 13:00:00|29942.8|29922.8|30001.8|29981.8|30048.6|30027.9|29942.2|29922.2|7958
1624024800000|2021-06-18 14:00:00|30001.6|29981.6|30057.8|30037.8|30084.9|30056.1|29978|29950.4|8564
1624028400000|2021-06-18 15:00:00|30060.6|30040.6|29994.3|29974.3|30093|30057.2|29993.9|29957.1|8211
1624032000000|2021-06-18 16:00:00|30009.2|29959.2|30004.9|29984.9|30028.7|29991.1|29969.2|29924|6621
1624035600000|2021-06-18 17:00:00|30005.5|29985.5|29965.5|29945.5|30024.1|29987|29959.1|29922.2|6139
1624039200000|2021-06-18 18:00:00|29965.6|29945.6|29995.8|29945.8|30010.4|29977.3|29964.6|29928.5|5739
1624042800000|2021-06-18 19:00:00|29995.7|29945.7|30010.4|29960.4|30014.7|29964.7|29966.2|29930.1|5642
1624046400000|2021-06-18 20:00:00|30010.8|29960.8|30030|29923|30060.4|29980.6|29979|29887.4|4434
1624219200000|2021-06-20 20:00:00|30046.1|29914.1|30047|29915|30065.5|29933.5|30046.1|29914.1|30
1624222800000|2021-06-20 21:00:00|30046.9|29914.9|30036.1|29929.1|30076.9|29964.2|30017.8|29907.2|1441
1624226400000|2021-06-20 22:00:00|30034.4|29927.4|30014.5|29937|30041.9|29957.4|30007.5|29906.2|3706
1624230000000|2021-06-20 23:00:00|30015.4|29935|29989.3|29928.2|30018|29952.4|29974.9|29896.2|4818
1624233600000|2021-06-21 00:00:00|29992.2|29923|29970.5|29920.5|30011.1|29956|29959.7|29901.7|5459
1624237200000|2021-06-21 01:00:00|29970.6|29920.6|30009|29959|30009.5|29959.5|29967.4|29917.4|6056
1624240800000|2021-06-21 02:00:00|30009.6|29959.6|30006|29956|30018.6|29968.6|29977.6|29927.6|5591
1624244400000|2021-06-21 03:00:00|30005.8|29955.8|30031.8|29981.8|30057|30018.4|30002.9|29952.9|6149
1624248000000|2021-06-21 04:00:00|30030.3|29980.3|30009|29959|30041.5|29991.5|30006.9|29956.9|4905
1624251600000|2021-06-21 05:00:00|30009.5|29959.5|29993.2|29943.2|30035.3|29992|29990|29940|4926
1624255200000|2021-06-21 06:00:00|29993.1|29943.1|29896.9|29876.9|30000.1|29962.8|29839.5|29805.6|6812
1624258800000|2021-06-21 07:00:00|29909.1|29859.1|29858.5|29838.5|30011|29975.6|29850.4|29826.4|7968
1624262400000|2021-06-21 08:00:00|29859.1|29839.1|29833.2|29813.2|29901.9|29881.9|29832.4|29812.4|6917
1624266000000|2021-06-21 09:00:00|29833|29813|29752.6|29732.6|29837.1|29817.1|29745.9|29725.9|6443
1624269600000|2021-06-21 10:00:00|29751.8|29731.8|29764.3|29744.3|29789.4|29769.4|29740.4|29720.4|6047
1624273200000|2021-06-21 11:00:00|29764.2|29744.2|29787.9|29767.9|29814.5|29794.5|29750.8|29730.8|6403
1624276800000|2021-06-21 12:00:00|29787.3|29767.3|29793.7|29773.7|29831.5|29811.5|29776|29756|6813
1624280400000|2021-06-21 13:00:00|29793.6|29773.6|29716.2|29696.2|29800.2|29780.2|29709.2|29678.1|7608
1624284000000|2021-06-21 14:00:00|29716.3|29696.3|29715.8|29695.8|29723.1|29703.1|29647.2|29627.2|9303
1624287600000|2021-06-21 15:00:00|29716.7|29696.7|29716.4|29696.4|29749|29729|29662.4|29642.4|8756
1624291200000|2021-06-21 16:00:00|29716.3|29696.3|29675.7|29655.7|29725.4|29696.8|29669.7|29641.2|6378
1624294800000|2021-06-21 17:00:00|29675.1|29655.1|29687.1|29667.1|29699|29668.1|29669.8|29640.7|5997
1624298400000|2021-06-21 18:00:00|29687.2|29667.2|29685.7|29665.7|29719.2|29680|29668.2|29632|5625
1624302000000|2021-06-21 19:00:00|29685.3|29665.3|29653.4|29603.4|29695.1|29666.3|29628.6|29594.5|5929
1624305600000|2021-06-21 20:00:00|29653.2|29603.2|29649.5|29593.3|29663.6|29623.2|29637.8|29589.6|4137
1624309200000|2021-06-21 21:00:00|29650|29596.7|29653.5|29589.9|29725.7|29618.7|29633|29551|2267
1624312800000|2021-06-21 22:00:00|29650.8|29583.7|29682.6|29632.6|29690.3|29640.3|29648.9|29569.5|3635
1624316400000|2021-06-21 23:00:00|29682.5|29632.5|29690.8|29640.8|29694.9|29644.9|29668.6|29618.6|4559
1624320000000|2021-06-22 00:00:00|29689.9|29639.9|29696.9|29646.9|29706.8|29656.8|29680.9|29630.9|4808
1624323600000|2021-06-22 01:00:00|29696.8|29646.8|29700.9|29650.9|29718.8|29668.8|29693.1|29643.1|5835
1624327200000|2021-06-22 02:00:00|29702|29652|29692.1|29642.1|29715|29674.9|29691.5|29641.5|5446
1624330800000|2021-06-22 03:00:00|29691.7|29641.7|29691|29641|29702.8|29659.6|29676.2|29629.5|4928
1624334400000|2021-06-22 04:00:00|29691.2|29641.2|29720.4|29670.4|29723.4|29673.4|29680.4|29637.6|3903
1624338000000|2021-06-22 05:00:00|29719.8|29669.8|29761.1|29711.1|29762.3|29712.3|29697.5|29663.5|5141
1624341600000|2021-06-22 06:00:00|29762.1|29712.1|29739.7|29719.7|29771.4|29740|29723.9|29695.4|6733
1624345200000|2021-06-22 07:00:00|29739.3|29719.3|29779.7|29759.7|29786.2|29766.2|29668.3|29598.5|8766
1624348800000|2021-06-22 08:00:00|29779.5|29759.5|29753.7|29733.7|29790.7|29770.7|29729.6|29709.6|7768
1624352400000|2021-06-22 09:00:00|29754.4|29734.4|29782.9|29762.9|29832|29812|29745.7|29725.7|7815
1624356000000|2021-06-22 10:00:00|29783.5|29763.5|29816.9|29796.9|29849|29829|29774.6|29752.9|7517
1624359600000|2021-06-22 11:00:00|29817.1|29797.1|29811.3|29706|29828.4|29803.3|29725.3|29661.4|8037
1624363200000|2021-06-22 12:00:00|29810.2|29705.5|29917.6|29897.6|30026.6|29983.8|29800.1|29705.5|9209
1624366800000|2021-06-22 13:00:00|29919.2|29899.2|29552.8|29502.8|29929.4|29904.1|29507|29473.4|9322
1624370400000|2021-06-22 14:00:00|29555.8|29505.8|29537.1|29517.1|29603.5|29568.2|29506.7|29468.8|8948
1624374000000|2021-06-22 15:00:00|29537.6|29517.6|29484.6|29464.6|29572.9|29536.7|29470|29438.7|7771
1624377600000|2021-06-22 16:00:00|29485.7|29465.7|29428|29378|29505.2|29473.4|29380.3|29344.3|6665
1624381200000|2021-06-22 17:00:00|29427.5|29377.5|29370|29350|29448.7|29384.2|29366.5|29327.9|6704
1624384800000|2021-06-22 18:00:00|29369.9|29349.9|29364.4|29344.4|29393.2|29357.8|29347.8|29312.7|6202
1624388400000|2021-06-22 19:00:00|29364|29344|29380.5|29330.5|29410.4|29347.8|29308.2|29257.2|6949
1624392000000|2021-06-22 20:00:00|29381.3|29331.3|29357.9|29307.9|29388.6|29336.2|29353.4|29291.6|4885
1624395600000|2021-06-22 21:00:00|29399.3|29301.7|29388.1|29320.8|29459.5|29352.5|29375.7|29283.8|2516
1624399200000|2021-06-22 22:00:00|29397.7|29311.2|29387.5|29323.7|29408.3|29331.3|29370.6|29296.7|3614
1624402800000|2021-06-22 23:00:00|29386.6|29324.6|29379.6|29325|29390.7|29332.7|29370.6|29309.6|5293
1624406400000|2021-06-23 00:00:00|29384|29332.6|29385.9|29335.9|29396.2|29347.1|29353.4|29315.2|6288
1624410000000|2021-06-23 01:00:00|29386.7|29336.7|29406.5|29356.5|29410|29360.6|29377|29327|6991
1624413600000|2021-06-23 02:00:00|29406.6|29356.6|29404.5|29354.5|29418.3|29382.1|29390.9|29351.8|6500
1624417200000|2021-06-23 03:00:00|29404.4|29354.4|29409|29359|29428.8|29378.8|29387.4|29344.8|5120
1624420800000|2021-06-23 04:00:00|29409.2|29359.2|29417.3|29367.3|29427.8|29389.3|29399.4|29356.9|3923
1624424400000|2021-06-23 05:00:00|29419.1|29369.1|29400.6|29350.6|29435.5|29385.5|29393.2|29343.2|5401
1624428000000|2021-06-23 06:00:00|29399|29349|29292|29272|29413.8|29378.9|29254.7|29229.7|7118
1624431600000|2021-06-23 07:00:00|29291.8|29271.8|29286|29236|29375.7|29355.7|29267.3|29235.1|8926
1624435200000|2021-06-23 08:00:00|29285.4|29235.4|29280.7|29260.7|29332|29300.2|29258.2|29233.8|8562
1624438800000|2021-06-23 09:00:00|29280|29260|29216.9|29196.9|29293.8|29261.3|29211.3|29191|8066
1624442400000|2021-06-23 10:00:00|29218.2|29198.2|29162.5|29142.5|29233.7|29213.7|29153.8|29133.8|7026
1624446000000|2021-06-23 11:00:00|29162.7|29142.7|29222.7|29202.7|29260.8|29227.5|29130.5|29110.5|7995
1624449600000|2021-06-23 12:00:00|29222.3|29202.3|29299.8|29279.8|29356.4|29336.4|29221.2|29187.4|8653
1624453200000|2021-06-23 13:00:00|29299.3|29279.3|29279.4|29259.4|29345|29310.9|29248.2|29215.2|8319
1624456800000|2021-06-23 14:00:00|29281|29261|29383.7|29363.7|29409.9|29377|29235.6|29215.6|7457
1624460400000|2021-06-23 15:00:00|29383.1|29363.1|29354.5|29334.5|29405.1|29385.1|29330.3|29289|6619
1624464000000|2021-06-23 16:00:00|29370.5|29320.5|29399.2|29349.2|29404.1|29366.2|29358.6|29315.7|6473
1624467600000|2021-06-23 17:00:00|29398.6|29348.6|29357.6|29337.6|29406.8|29366.8|29350|29315.3|5477
1624471200000|2021-06-23 18:00:00|29357.5|29337.5|29380.2|29360.2|29388.8|29361.3|29356.2|29327.3|4285
1624474800000|2021-06-23 19:00:00|29379.9|29359.9|29411.7|29361.7|29435.6|29385.6|29378.1|29351.1|4313
1624478400000|2021-06-23 20:00:00|29412.1|29362.1|29429.8|29329.9|29436.1|29377.6|29382.3|29325.8|4160
1624482000000|2021-06-23 21:00:00|29442.6|29335.6|29423|29316|29463.1|29356.1|29387.6|29301.7|1852
1624485600000|2021-06-23 22:00:00|29416.2|29324.3|29402.3|29336|29514|29407|29389.5|29304|4411
1624489200000|2021-06-23 23:00:00|29400.4|29334.6|29384.9|29334.9|29400.7|29345.8|29376.4|29323|2983
1624492800000|2021-06-24 00:00:00|29385.1|29335.1|29381.6|29331.6|29392.9|29342.9|29376.4|29324.9|3916
1624496400000|2021-06-24 01:00:00|29381.3|29331.3|29394.8|29344.8|29414|29364|29378.4|29328.4|4158
1624500000000|2021-06-24 02:00:00|29394.7|29344.7|29397.2|29347.2|29409.9|29359.9|29377.3|29340.3|3843
1624503600000|2021-06-24 03:00:00|29397.1|29347.1|29408.4|29358.4|29410|29360|29396.8|29346.8|3107
1624507200000|2021-06-24 04:00:00|29408.8|29358.8|29406.3|29356.3|29413|29374.4|29393.4|29348.3|3249
1624510800000|2021-06-24 05:00:00|29406.4|29356.4|29392.8|29342.8|29415.9|29365.9|29385.8|29335.8|4067
1624514400000|2021-06-24 06:00:00|29392.9|29342.9|29394.7|29374.7|29418.4|29382.7|29324.3|29289.8|5928
1624518000000|2021-06-24 07:00:00|29394.5|29374.5|29361.4|29341.4|29398.7|29378.2|29314.9|29294.9|6705
1624521600000|2021-06-24 08:00:00|29360.4|29340.4|29316|29296|29376.4|29342.5|29263.3|29243.3|6459
1624525200000|2021-06-24 09:00:00|29316.3|29296.3|29320|29300|29350.2|29320.8|29279.3|29256.9|5671
1624528800000|2021-06-24 10:00:00|29320.1|29300.1|29333.9|29313.9|29351.5|29318.5|29302.3|29269.6|5898
1624532400000|2021-06-24 11:00:00|29353.7|29303.7|29384.2|29334.2|29408.9|29382.3|29320.5|29292.2|7242
1624536000000|2021-06-24 12:00:00|29385.6|29335.6|29351.8|29331.8|29416.2|29382.8|29346.7|29326.7|7178
1624539600000|2021-06-24 13:00:00|29351.6|29331.6|29364.4|29344.4|29422.7|29402.7|29348.2|29328.2|7123
1624543200000|2021-06-24 14:00:00|29363.9|29343.9|29487.4|29467.4|29523.7|29492.8|29355.6|29324.8|8480
1624546800000|2021-06-24 15:00:00|29487.3|29467.3|29512.3|29462.3|29526.7|29477.6|29456.7|29415.8|7878
1624550400000|2021-06-24 16:00:00|29513.5|29463.5|29502.6|29452.6|29520.5|29477.6|29474.2|29437.4|7133
1624554000000|2021-06-24 17:00:00|29502.9|29452.9|29496.7|29446.7|29514|29474.3|29467.2|29429.7|5816
1624557600000|2021-06-24 18:00:00|29496.5|29446.5|29495.4|29445.4|29501.7|29459.8|29464.4|29429.3|5133
1624561200000|2021-06-24 19:00:00|29496.2|29446.2|29483|29433|29498.1|29452.4|29457.2|29421.6|6679
1624564800000|2021-06-24 20:00:00|29482.9|29432.9|29487.6|29437.6|29498.7|29444.8|29476.2|29426.2|4146
1624568400000|2021-06-24 21:00:00|29486.9|29436.9|29494.3|29444.3|29535.6|29485.6|29476.8|29417.3|1746
1624572000000|2021-06-24 22:00:00|29493.9|29443.9|29481.5|29431.5|29493.9|29452.4|29466.5|29423.6|2452
1624575600000|2021-06-24 23:00:00|29486.7|29436.7|29494.7|29444.7|29505.5|29460.7|29468.2|29432|2614
1624579200000|2021-06-25 00:00:00|29494.5|29444.5|29492.3|29442.3|29503.8|29463.6|29470.2|29433.7|4701
1624582800000|2021-06-25 01:00:00|29492.9|29442.9|29464.4|29414.4|29493.1|29451.5|29440.7|29403|5304
1624586400000|2021-06-25 02:00:00|29463.9|29413.9|29470.2|29420.2|29479.6|29437.9|29437.8|29405.1|4246
1624590000000|2021-06-25 03:00:00|29471.3|29421.3|29469.2|29419.2|29477|29436.3|29444.5|29412.1|3788
1624593600000|2021-06-25 04:00:00|29468.9|29418.9|29459.5|29439.5|29481.8|29440.7|29445.1|29414.5|3381
1624597200000|2021-06-25 05:00:00|29459.2|29439.2|29453.1|29433.1|29480.7|29447|29446.4|29414.5|4211
1624600800000|2021-06-25 06:00:00|29452.9|29432.9|29421.3|29401.3|29484.5|29448|29401.5|29372.5|6087
1624604400000|2021-06-25 07:00:00|29420.9|29400.9|29398.4|29378.4|29445.2|29425.2|29380.9|29360.9|7234
1624608000000|2021-06-25 08:00:00|29398.6|29378.6|29427.5|29407.5|29446.7|29426.7|29389.5|29369.5|6591
1624611600000|2021-06-25 09:00:00|29427.2|29407.2|29472.7|29452.7|29499.4|29468|29406.8|29386.8|5937
1624615200000|2021-06-25 10:00:00|29472.3|29452.3|29475.6|29455.6|29519.9|29499.9|29468.9|29435.6|5911
1624618800000|2021-06-25 11:00:00|29475.8|29455.8|29502.5|29482.5|29515.1|29495.1|29468.6|29448.6|6799
1624622400000|2021-06-25 12:00:00|29502.4|29482.4|29352|29332|29502.4|29482.4|29351.8|29325.3|9158
1624626000000|2021-06-25 13:00:00|29351.9|29331.9|29307.4|29287.4|29399.5|29364.1|29304|29269.8|8228
1624629600000|2021-06-25 14:00:00|29306.4|29286.4|29387.9|29367.9|29390.8|29368.5|29306.1|29270.6|9106
1624633200000|2021-06-25 15:00:00|29388|29368|29425|29375|29461.4|29425.3|29378.5|29356.6|8012
1624636800000|2021-06-25 16:00:00|29425.7|29375.7|29435.1|29385.1|29452.9|29414.2|29410.3|29373.5|6053
1624640400000|2021-06-25 17:00:00|29434.5|29384.5|29461.1|29411.1|29471.1|29421.1|29418.8|29383.5|5389
1624644000000|2021-06-25 18:00:00|29461.2|29411.2|29462.3|29412.3|29476.7|29442.1|29452.5|29407.3|4880
1624647600000|2021-06-25 19:00:00|29462.6|29412.6|29441.9|29391.9|29465.9|29424.4|29427.3|29388.7|5212
1624651200000|2021-06-25 20:00:00|29442.2|29392.2|29480.9|29373.9|29513.5|29408.6|29424.9|29359.3|3044
1624824000000|2021-06-27 20:00:00|29497.5|29365.5|29517.6|29387.7|29518.7|29387.7|29488.9|29356.9|16
1624827600000|2021-06-27 21:00:00|29531.5|29399.5|29427.7|29377.7|29531.5|29399.5|29427.1|29345.4|722
1624831200000|2021-06-27 22:00:00|29426.4|29376.4|29449.9|29388.1|29510.3|29404.7|29426.3|29367.1|3161
1624834800000|2021-06-27 23:00:00|29451.5|29384.9|29450.1|29376.9|29481.2|29395.1|29437.9|29360.2|3213
1624838400000|2021-06-28 00:00:00|29449.8|29378.9|29450.9|29400.9|29461.3|29411.3|29429.7|29367.6|4396
1624842000000|2021-06-28 01:00:00|29451.2|29401.2|29474.5|29424.5|29486.8|29436.8|29444.7|29394.7|5513
1624845600000|2021-06-28 02:00:00|29474.8|29424.8|29485.3|29435.3|29494.7|29444.7|29474.6|29424.6|4550
1624849200000|2021-06-28 03:00:00|29485.7|29435.7|29480.8|29430.8|29492.6|29442.6|29478.2|29428.2|3427
1624852800000|2021-06-28 04:00:00|29481|29431|29488.1|29438.1|29495.9|29445.9|29472.4|29422.4|3648
1624856400000|2021-06-28 05:00:00|29487.4|29437.4|29471|29421|29497|29445.7|29449.4|29409|4613
1624860000000|2021-06-28 06:00:00|29469.9|29419.9|29477|29427|29504.5|29451.7|29424.9|29394.4|6362
1624863600000|2021-06-28 07:00:00|29480.5|29430.5|29382.2|29362.2|29489.2|29437.3|29374.4|29354.4|8280
1624867200000|2021-06-28 08:00:00|29381.3|29361.3|29410.4|29390.4|29456.6|29436.6|29379.2|29359.2|7448
1624870800000|2021-06-28 09:00:00|29410.8|29390.8|29423.9|29403.9|29436.5|29416.5|29405.4|29385.4|6527
1624874400000|2021-06-28 10:00:00|29423.7|29403.7|29484.4|29464.4|29504.2|29484.2|29411.5|29391.5|7075
1624878000000|2021-06-28 11:00:00|29484.2|29464.2|29571.3|29551.3|29579.3|29559.3|29468.6|29448.6|8272
1624881600000|2021-06-28 12:00:00|29570.9|29550.9|29476.9|29456.9|29590.2|29570.2|29445.7|29425.7|7844
1624885200000|2021-06-28 13:00:00|29475.8|29455.8|29481.2|29461.2|29509.2|29489.2|29439.5|29419.5|7296
1624888800000|2021-06-28 14:00:00|29480.7|29460.7|29474.2|29454.2|29507.3|29487.3|29456.8|29436.8|8828
1624892400000|2021-06-28 15:00:00|29473.9|29453.9|29389.8|29369.8|29476.8|29456.8|29361.6|29328.8|8051
1624896000000|2021-06-28 16:00:00|29390.2|29370.2|29421.7|29401.7|29431.3|29411.3|29384|29364|5582
1624899600000|2021-06-28 17:00:00|29421.6|29401.6|29419.4|29399.4|29435.5|29415.5|29407.9|29378.5|5453
1624903200000|2021-06-28 18:00:00|29419.6|29399.6|29435.9|29385.9|29437.9|29413.1|29385|29353.3|5148
1624906800000|2021-06-28 19:00:00|29435.8|29385.8|29395.1|29375.1|29443|29404.4|29394.6|29359.6|4641
1624910400000|2021-06-28 20:00:00|29395.6|29375.6|29425|29351.3|29449.1|29388.6|29393.1|29333.5|4491
1624914000000|2021-06-28 21:00:00|29427.3|29348|29438.4|29336.9|29454.5|29380.4|29413.3|29326.6|1739
1624917600000|2021-06-28 22:00:00|29434.1|29341.1|29417.4|29367.4|29436.9|29376|29409.1|29341.1|3255
1624921200000|2021-06-28 23:00:00|29418.5|29363.8|29400.3|29350.3|29418.6|29368.6|29400.1|29350.1|4670
1624924800000|2021-06-29 00:00:00|29400.8|29350.8|29424.9|29374.9|29430.3|29386.4|29394.3|29347.3|4219
1624928400000|2021-06-29 01:00:00|29425.1|29375.1|29432.7|29382.7|29434.2|29384.2|29410|29360|4686
1624932000000|2021-06-29 02:00:00|29432.5|29382.5|29438.9|29388.9|29445.2|29395.2|29429.4|29379.4|4687
1624935600000|2021-06-29 03:00:00|29440.5|29390.5|29446.8|29396.8|29458.3|29408.3|29435.6|29385.6|4761
1624939200000|2021-06-29 04:00:00|29447.5|29397.5|29445.6|29395.6|29451.1|29404.2|29421.4|29381.6|4149
1624942800000|2021-06-29 05:00:00|29446.1|29396.1|29401.6|29381.6|29446.2|29411.5|29396.3|29359.4|4798
1624946400000|2021-06-29 06:00:00|29400.8|29380.8|29379.1|29359.1|29412.1|29392.1|29336.6|29316.6|6292
1624950000000|2021-06-29 07:00:00|29379.2|29359.2|29509.2|29489.2|29544|29524|29372.6|29352.6|8302
1624953600000|2021-06-29 08:00:00|29510|29490|29508.9|29488.9|29548.2|29528.2|29499.6|29479.6|7909
1624957200000|2021-06-29 09:00:00|29508.5|29488.5|29446.2|29426.2|29528.9|29508.9|29429.4|29409.4|6799
1624960800000|2021-06-29 10:00:00|29446.3|29426.3|29502.6|29482.6|29509.6|29489.6|29398.5|29376|6522
1624964400000|2021-06-29 11:00:00|29504.1|29484.1|29556.6|29536.6|29580.9|29560.9|29494.4|29474.4|7737
1624968000000|2021-06-29 12:00:00|29548|29528|29562.6|29542.6|29583.9|29563.9|29524.9|29504.9|8403
1624971600000|2021-06-29 13:00:00|29562.9|29542.9|29536.8|29516.8|29582.4|29562.4|29496.9|29476.9|7711
1624975200000|2021-06-29 14:00:00|29536.9|29516.9|29509.6|29489.6|29586.9|29566.9|29494.3|29474.3|8488
1624978800000|2021-06-29 15:00:00|29510.2|29490.2|29542.8|29522.8|29583.5|29556.9|29499.1|29454.8|8776
1624982400000|2021-06-29 16:00:00|29543.1|29523.1|29590|29570|29596.2|29576.2|29538.6|29511.3|5534
1624986000000|2021-06-29 17:00:00|29590.3|29570.3|29617.8|29597.8|29626.9|29606.9|29585.5|29565.5|4749
1624989600000|2021-06-29 18:00:00|29617.1|29597.1|29600.9|29580.9|29618.7|29598.7|29587.4|29567.4|4338
1624993200000|2021-06-29 19:00:00|29601.5|29581.5|29608.4|29558.4|29625.4|29600.4|29582.8|29545.4|4502
1624996800000|2021-06-29 20:00:00|29606.7|29556.7|29615.5|29565.5|29624.6|29581.3|29578.2|29539.4|5362
1625000400000|2021-06-29 21:00:00|29616.8|29566.8|29582.5|29531.2|29643.3|29580.5|29569.3|29486.5|2496
1625004000000|2021-06-29 22:00:00|29567.9|29547.9|29575.9|29524.5|29590.2|29547.9|29567.1|29509.6|4368
1625007600000|2021-06-29 23:00:00|29574.9|29524.6|29575.6|29521.7|29592.9|29539.9|29568.6|29518|4623
1625011200000|2021-06-30 00:00:00|29578.1|29521.3|29586|29536|29617.7|29561.7|29559.7|29516.5|4705
1625014800000|2021-06-30 01:00:00|29584|29534|29567.1|29517.1|29594.6|29544.6|29563.9|29513.9|5378
1625018400000|2021-06-30 02:00:00|29566.2|29516.2|29577.5|29527.5|29582.5|29532.5|29540.9|29505.8|3965
1625022000000|2021-06-30 03:00:00|29578.5|29528.5|29577.1|29527.1|29592.4|29542.4|29573.5|29523.5|4287
1625025600000|2021-06-30 04:00:00|29577.7|29527.7|29585.6|29535.6|29590.2|29547.7|29566.9|29519.7|5144
1625029200000|2021-06-30 05:00:00|29586.3|29536.3|29618.2|29568.2|29620.4|29570.4|29554.3|29519.2|7649
1625032800000|2021-06-30 06:00:00|29619.4|29569.4|29555.1|29535.1|29619.4|29580.8|29548.2|29528.2|6868
1625036400000|2021-06-30 07:00:00|29555.4|29535.4|29541.4|29521.4|29582.8|29562.8|29510.8|29490.8|7764
1625040000000|2021-06-30 08:00:00|29541.6|29521.6|29612|29592|29631.8|29611.8|29539|29519|8107
1625043600000|2021-06-30 09:00:00|29612.2|29592.2|29582.6|29562.6|29618|29598|29564.4|29544.4|7386
1625047200000|2021-06-30 10:00:00|29582.7|29562.7|29582.4|29562.4|29584.7|29564.7|29553.5|29533.5|7200
1625050800000|2021-06-30 11:00:00|29582.9|29562.9|29566.6|29546.6|29601.3|29581.3|29562.5|29542.5|7219
1625054400000|2021-06-30 12:00:00|29565.4|29545.4|29598|29578|29623.5|29603.5|29557.2|29537.2|8551
1625058000000|2021-06-30 13:00:00|29598.8|29578.8|29626.9|29606.9|29648.8|29628.8|29587.7|29567.7|7662
1625061600000|2021-06-30 14:00:00|29627.3|29607.3|29606.2|29586.2|29706|29686|29588.8|29568.8|7422
1625065200000|2021-06-30 15:00:00|29606.4|29586.4|29681.4|29661.4|29705.1|29685.1|29568|29548|7391
1625068800000|2021-06-30 16:00:00|29682.5|29662.5|29674.9|29654.9|29684.1|29664.1|29657.6|29637.6|5199
1625072400000|2021-06-30 17:00:00|29675.7|29655.7|29663.4|29643.4|29675.7|29655.7|29650.4|29630.4|5008
1625076000000|2021-06-30 18:00:00|29663.6|29643.6|29679.2|29659.2|29685.4|29665.4|29660.8|29640.8|4647
1625079600000|2021-06-30 19:00:00|29679.4|29659.4|29637.9|29617.9|29683.4|29663.4|29632|29599|4960
1625083200000|2021-06-30 20:00:00|29637.8|29617.8|29655|29605|29661.8|29623.4|29631.1|29592.3|8053
1625086800000|2021-06-30 21:00:00|29656.7|29601.2|29657.7|29602.5|29685.8|29625|29642.3|29578.8|1788
1625090400000|2021-06-30 22:00:00|29657.6|29605.3|29651.7|29601.7|29665.2|29627.7|29636.3|29598|2456
1625094000000|2021-06-30 23:00:00|29653.6|29603.6|29662.4|29612.4|29666.9|29628.1|29633.8|29597.5|2678
1625097600000|2021-07-01 00:00:00|29662.7|29612.7|29685.1|29635.1|29690.1|29653.8|29648.5|29611.9|4146
1625101200000|2021-07-01 01:00:00|29684.7|29634.7|29676|29626|29688.9|29653.1|29655.6|29619.3|4551
1625104800000|2021-07-01 02:00:00|29675.1|29625.1|29679.8|29629.8|29684.7|29648.8|29659.1|29621.3|3563
1625108400000|2021-07-01 03:00:00|29679.3|29629.3|29680|29630|29689.9|29652.6|29658.3|29621.8|3422
1625112000000|2021-07-01 04:00:00|29680.1|29630.1|29654.2|29634.2|29698.1|29650.4|29650.6|29614.9|3025
1625115600000|2021-07-01 05:00:00|29654.5|29634.5|29668.8|29648.8|29693.6|29661.7|29652.6|29632.1|4000
1625119200000|2021-07-01 06:00:00|29671.1|29651.1|29644.8|29624.8|29688|29668|29640.5|29610.6|5761
1625122800000|2021-07-01 07:00:00|29645.7|29625.7|29640|29620|29661.5|29633.3|29570.9|29550.9|6786
1625126400000|2021-07-01 08:00:00|29640.7|29620.7|29673.7|29653.7|29713.8|29693.8|29634.8|29614.8|7441
1625130000000|2021-07-01 09:00:00|29673.8|29653.8|29677.2|29657.2|29703|29683|29641.9|29621.9|6324
1625133600000|2021-07-01 10:00:00|29677.3|29657.3|29643|29623|29683.9|29663.9|29640.2|29620.2|6028
1625137200000|2021-07-01 11:00:00|29643.1|29623.1|29634.2|29614.2|29660|29640|29614.2|29594.2|6133
1625140800000|2021-07-01 12:00:00|29633.4|29613.4|29637.3|29617.3|29654.2|29634.2|29611.7|29591.7|6379
1625144400000|2021-07-01 13:00:00|29637.1|29617.1|29606.9|29586.9|29656.9|29636.9|29591.6|29571.6|7214
1625148000000|2021-07-01 14:00:00|29609.3|29589.3|29640.9|29620.9|29686.6|29666.6|29598.7|29578.7|7705
1625151600000|2021-07-01 15:00:00|29641.9|29621.9|29631.4|29611.4|29668.8|29648.8|29620.5|29596.4|7290
1625155200000|2021-07-01 16:00:00|29631|29611|29638.5|29618.5|29648.5|29628.5|29604.4|29584.4|6333
1625158800000|2021-07-01 17:00:00|29638.8|29618.8|29651.6|29631.6|29651.8|29631.8|29622.5|29602.5|4993
1625162400000|2021-07-01 18:00:00|29651.2|29631.2|29668.8|29648.8|29672.3|29652.3|29645.1|29625.1|5277
1625166000000|2021-07-01 19:00:00|29668.9|29648.9|29641.3|29621.3|29675|29655|29635.4|29609.5|5332
1625169600000|2021-07-01 20:00:00|29641.2|29621.2|29656.1|29598.3|29686.3|29626.5|29629.4|29552.2|5136
1625173200000|2021-07-01 21:00:00|29674.1|29585.7|29695.8|29598.5|29711.6|29641.8|29653|29556.1|1790
1625176800000|2021-07-01 22:00:00|29691.4|29590.3|29674.2|29621.6|29693.5|29638.9|29658.8|29575.5|2768
1625180400000|2021-07-01 23:00:00|29671.6|29621.3|29666.4|29612.5|29681.5|29631.5|29654.9|29601.4|2571
1625184000000|2021-07-02 00:00:00|29669.7|29617.4|29666.8|29616.8|29675.3|29635.1|29639.9|29599.6|4233
1625187600000|2021-07-02 01:00:00|29667|29617|29664.8|29614.8|29674.3|29633.1|29643.2|29602.9|4863
1625191200000|2021-07-02 02:00:00|29666.4|29616.4|29669.8|29619.8|29675.8|29637.1|29642.6|29605|4145
1625194800000|2021-07-02 03:00:00|29670.3|29620.3|29667.3|29617.3|29673.9|29634.4|29649.5|29610.9|3624
1625198400000|2021-07-02 04:00:00|29667.7|29617.7|29659.9|29609.9|29670.9|29633.9|29637.1|29602|3798
1625202000000|2021-07-02 05:00:00|29661.4|29611.4|29652.4|29632.4|29674.5|29639.5|29630.1|29595.2|5556
1625205600000|2021-07-02 06:00:00|29651.9|29631.9|29670.6|29650.6|29693.9|29673.9|29631.3|29611.3|5310
1625209200000|2021-07-02 07:00:00|29670.4|29650.4|29709.8|29689.8|29751.5|29731.5|29668.4|29648.4|7100
1625212800000|2021-07-02 08:00:00|29709.4|29689.4|29755|29735|29768.2|29748.2|29698.1|29678.1|6241
1625216400000|2021-07-02 09:00:00|29753.9|29733.9|29775.1|29755.1|29787.2|29767.2|29717.9|29697.9|5841
1625220000000|2021-07-02 10:00:00|29775.6|29755.6|29770.2|29750.2|29793.7|29773.7|29755|29735|5582
1625223600000|2021-07-02 11:00:00|29771.2|29751.2|29791|29771|29801.1|29781.1|29744.7|29724.7|5771
1625227200000|2021-07-02 12:00:00|29791.5|29771.5|29705.8|29685.8|29873.3|29838.9|29681.4|29650.6|7925
1625230800000|2021-07-02 13:00:00|29705.4|29685.4|29715.7|29695.7|29784.1|29764.1|29645.7|29623.3|8995
1625234400000|2021-07-02 14:00:00|29717.5|29697.5|29713.2|29693.2|29770.4|29750.4|29709.4|29689.4|9606
1625238000000|2021-07-02 15:00:00|29716.2|29696.2|29676.1|29656.1|29728.7|29708.7|29662.3|29634.1|7660
1625241600000|2021-07-02 16:00:00|29676.9|29656.9|29691.8|29671.8|29715.4|29695.4|29661.4|29641.4|6180
1625245200000|2021-07-02 17:00:00|29691.9|29671.9|29646.4|29626.4|29700.3|29680.3|29642.4|29619.1|6134
1625248800000|2021-07-02 18:00:00|29645.8|29625.8|29648.7|29628.7|29667.6|29647.6|29641.7|29621.7|5392
1625252400000|2021-07-02 19:00:00|29648.8|29628.8|29675.9|29625.9|29693|29656.2|29625.9|29593.1|4421
1625256000000|2021-07-02 20:00:00|29675.6|29625.6|29696.9|29589.9|29704.7|29643.9|29652.4|29575|3763
1625428800000|2021-07-04 20:00:00|29700.2|29586|29710.3|29578.3|29711.3|29586|29700.2|29578.3|6
1625432400000|2021-07-04 21:00:00|29714|29582|29681.1|29598.2|29760.9|29628.9|29662.3|29576.2|1480
1625436000000|2021-07-04 22:00:00|29681|29598.9|29688.3|29632.2|29733.5|29639|29670.4|29563.4|3092
1625439600000|2021-07-04 23:00:00|29695.7|29626.6|29684.6|29634.6|29718.1|29657.3|29668.9|29625|3965
1625443200000|2021-07-05 00:00:00|29685.3|29635.3|29689.3|29639.3|29692.5|29650.3|29670|29624.4|3907
1625446800000|2021-07-05 01:00:00|29688.8|29638.8|29681|29631|29701.5|29660.6|29663.1|29624|4635
1625450400000|2021-07-05 02:00:00|29679.4|29629.4|29706.4|29656.4|29709|29666.5|29679.3|29629.3|3520
1625454000000|2021-07-05 03:00:00|29705.9|29655.9|29713.7|29663.7|29717.4|29674|29685.8|29646.3|3492
1625457600000|2021-07-05 04:00:00|29713.8|29663.8|29709.5|29659.5|29727.1|29686.1|29692.5|29654|3000
1625461200000|2021-07-05 05:00:00|29710.8|29660.8|29676.8|29656.8|29727.2|29692.8|29658.9|29615.3|4191
1625464800000|2021-07-05 06:00:00|29676.3|29656.3|29563|29543|29677.1|29657.1|29559|29539|7122
1625468400000|2021-07-05 07:00:00|29562.9|29542.9|29601|29581|29683.4|29657.3|29543.1|29513.2|8218
1625472000000|2021-07-05 08:00:00|29600.7|29580.7|29616.3|29596.3|29631|29611|29579.5|29559.5|6428
1625475600000|2021-07-05 09:00:00|29615.7|29595.7|29593.1|29573.1|29647.8|29627.8|29553.2|29527.7|6042
1625479200000|2021-07-05 10:00:00|29591.9|29571.9|29595.4|29575.4|29618.6|29598.6|29588|29568|5721
1625482800000|2021-07-05 11:00:00|29594.5|29574.5|29621.8|29601.8|29639.7|29619.7|29590.8|29570.8|5439
1625486400000|2021-07-05 12:00:00|29621.9|29601.9|29653.4|29633.4|29659.1|29639.1|29621.3|29601.3|5848
1625490000000|2021-07-05 13:00:00|29653.3|29633.3|29664.3|29644.3|29716.2|29696.2|29643|29623|5303
1625493600000|2021-07-05 14:00:00|29664|29644|29659.5|29639.5|29691.9|29671.9|29657.5|29637.5|4711
1625497200000|2021-07-05 15:00:00|29659.4|29639.4|29637.5|29617.5|29660.5|29640.5|29636|29616|4935
1625500800000|2021-07-05 16:00:00|29637.1|29617.1|29645.4|29625.4|29651.8|29631.8|29635.7|29615.7|4142
1625504400000|2021-07-05 17:00:00|29644.7|29624.7|29643.7|29623.7|29672.2|29632.1|29635.7|29603.1|3805
1625508000000|2021-07-05 18:00:00|29644.3|29624.3|29641.2|29621.2|29660.8|29629.8|29633.7|29604.4|3834
1625511600000|2021-07-05 19:00:00|29641.9|29621.9|29651.2|29631.2|29669|29635|29635.9|29605.8|5872
1625515200000|2021-07-05 20:00:00|29651.1|29631.1|29676|29610.7|29703.3|29635.5|29647.9|29591.1|3286
1625518800000|2021-07-05 21:00:00|29674.8|29610|29688|29609.4|29726.6|29632.9|29667.4|29583|1505
1625522400000|2021-07-05 22:00:00|29678.8|29628.8|29675.5|29617.7|29691.2|29628.8|29657.1|29587.2|3097
1625526000000|2021-07-05 23:00:00|29674.1|29620.1|29683.6|29633.6|29693.2|29646.3|29658.8|29616.1|3437
1625529600000|2021-07-06 00:00:00|29685|29635|29687.9|29637.9|29692.9|29654.4|29659.9|29621.6|4130
1625533200000|2021-07-06 01:00:00|29688.6|29638.6|29677.2|29627.2|29695.9|29659.8|29657.9|29621.6|4367
1625536800000|2021-07-06 02:00:00|29676.8|29626.8|29659|29609|29678.8|29641.9|29642.4|29607.7|4119
1625540400000|2021-07-06 03:00:00|29658.5|29608.5|29644.7|29594.7|29667.3|29628.2|29626.7|29588.5|4204
1625544000000|2021-07-06 04:00:00|29644.6|29594.6|29640.6|29590.6|29655.5|29614.2|29625.1|29586.5|4175
1625547600000|2021-07-06 05:00:00|29640.1|29590.1|29597.7|29577.7|29645.1|29613.8|29596.2|29558.6|4374
1625551200000|2021-07-06 06:00:00|29615.3|29565.3|29576.9|29556.9|29615.3|29590.5|29542.7|29522.7|5854
1625554800000|2021-07-06 07:00:00|29577.2|29557.2|29679.2|29659.2|29683|29663|29568.3|29548.3|6767
1625558400000|2021-07-06 08:00:00|29679|29659|29858.4|29838.4|29861.3|29841.3|29672.1|29652.1|7345
1625562000000|2021-07-06 09:00:00|29857.9|29837.9|29894.6|29874.6|29907.4|29887.4|29816.9|29796.9|7833
1625565600000|2021-07-06 10:00:00|29895|29875|29870.4|29850.4|29903.7|29883.7|29825.6|29805.6|7557
1625569200000|2021-07-06 11:00:00|29870.1|29850.1|29853|29833|29872.5|29852.5|29832.3|29812.3|6958
1625572800000|2021-07-06 12:00:00|29853.2|29833.2|29871.4|29851.4|29878|29858|29789.2|29769.2|8302
1625576400000|2021-07-06 13:00:00|29871.6|29851.6|29872.3|29852.3|29927.8|29907.8|29853.2|29833.2|9191
1625580000000|2021-07-06 14:00:00|29872.2|29852.2|29909.6|29889.6|29939|29919|29855.1|29835.1|10734
1625583600000|2021-07-06 15:00:00|29908.3|29888.3|29949.6|29929.6|29957.2|29937.2|29905.8|29885.8|9037
1625587200000|2021-07-06 16:00:00|29950|29930|29960.6|29940.6|29983.8|29963.8|29931.1|29905.8|8079
1625590800000|2021-07-06 17:00:00|29960.4|29940.4|29912.3|29892.3|29966.4|29946.4|29910.3|29883.5|6089
1625594400000|2021-07-06 18:00:00|29913.5|29893.5|29940.8|29920.8|29949.7|29929.7|29913.1|29881.4|5207
1625598000000|2021-07-06 19:00:00|29941.1|29921.1|29952.6|29932.6|29982|29962|29936.3|29907.6|5176
1625601600000|2021-07-06 20:00:00|29966.7|29916.7|29986.7|29936.7|30011.5|29959.9|29945.6|29885.2|6989
1625605200000|2021-07-06 21:00:00|29987.2|29937.2|29983.6|29876.6|30006.4|29937.4|29966.5|29859.5|2462
1625608800000|2021-07-06 22:00:00|29986.1|29879.1|29989|29891.2|29998.6|29909.6|29961.1|29870.4|3648
1625612400000|2021-07-06 23:00:00|29978.8|29891.5|29984.2|29900|29994.6|29909.2|29970.6|29884|6506
1625616000000|2021-07-07 00:00:00|29980.1|29898|29993.7|29943.7|30003.7|29953.7|29961.8|29889.8|4836
1625619600000|2021-07-07 01:00:00|29993.6|29943.6|29988.7|29938.7|30002.9|29952.9|29985.7|29935.7|4697
1625623200000|2021-07-07 02:00:00|29989.2|29939.2|29997.6|29947.6|29998.5|29948.5|29983.5|29933.5|3700
1625626800000|2021-07-07 03:00:00|29997.4|29947.4|29985.5|29935.5|29999.6|29949.6|29983|29933|3175
1625630400000|2021-07-07 04:00:00|29985.3|29935.3|29995.9|29945.9|30008|29958|29976.6|29926.6|6076
1625634000000|2021-07-07 05:00:00|29995.8|29945.8|29960.4|29910.4|29996.6|29974.2|29943.6|29908.6|5290
1625637600000|2021-07-07 06:00:00|29960.8|29910.8|29952.9|29932.9|29972.5|29948.7|29928.6|29908.6|5964
1625641200000|2021-07-07 07:00:00|29954.3|29934.3|29973.9|29953.9|30000.9|29980.9|29939.4|29918.4|7965
1625644800000|2021-07-07 08:00:00|29974.7|29954.7|29979.4|29959.4|30002.2|29982.2|29924.6|29904.6|7441
1625648400000|2021-07-07 09:00:00|29981.3|29961.3|29994.7|29974.7|30021.4|30001.4|29965.4|29945.4|6915
1625652000000|2021-07-07 10:00:00|29995|29975|30003.9|29983.9|30008.4|29988.4|29973.6|29953.6|6180
1625655600000|2021-07-07 11:00:00|30003.5|29983.5|30084.4|30064.4|30152|30132|30001.9|29981.9|7240
1625659200000|2021-07-07 12:00:00|30084.9|30064.9|30208.8|30188.8|30249.4|30206.4|30061.3|30036.8|8807
1625662800000|2021-07-07 13:00:00|30208.7|30188.7|30230|30210|30255.5|30222.8|30195.3|30175.3|8025
1625666400000|2021-07-07 14:00:00|30230.3|30210.3|30278.6|30258.6|30450.6|30400.6|30227.5|30207.5|9794
1625670000000|2021-07-07 15:00:00|30280|30260|30273|30253|30333.3|30303.8|30255.8|30216|9106
1625673600000|2021-07-07 16:00:00|30273.6|30253.6|30265.6|30245.6|30301.3|30266.5|30258.4|30222.4|6037
1625677200000|2021-07-07 17:00:00|30265.7|30245.7|30285.9|30220.4|30295.7|30266.2|30260.1|30216.9|5989
1625680800000|2021-07-07 18:00:00|30286|30220.2|30266.1|30246.1|30303.4|30268.5|30227.4|30181.6|8113
1625684400000|2021-07-07 19:00:00|30281.1|30231.1|30301.2|30251.2|30314.1|30273.5|30247.5|30210.4|6066
1625688000000|2021-07-07 20:00:00|30302|30252|30292.8|30242.8|30317|30276.8|30272.1|30224.5|4281
1625691600000|2021-07-07 21:00:00|30290.4|30240.4|30246|30139|30323.9|30244.6|30233|30126|1884
1625695200000|2021-07-07 22:00:00|30249.3|30142.3|30279.8|30197.2|30281.1|30216.8|30219.5|30112.5|3724
1625698800000|2021-07-07 23:00:00|30282.5|30194.5|30284.8|30234.8|30287.8|30237.8|30260.8|30194.5|3250
1625702400000|2021-07-08 00:00:00|30285|30235|30290.4|30240.4|30295|30245|30278|30228|4630
1625706000000|2021-07-08 01:00:00|30290.3|30240.3|30308.4|30258.4|30314.6|30264.6|30280.8|30230.8|5301
1625709600000|2021-07-08 02:00:00|30308.8|30258.8|30313.8|30263.8|30375.9|30285.2|30296.8|30246.8|5080
1625713200000|2021-07-08 03:00:00|30314.2|30264.2|30307.4|30257.4|30326.2|30274.3|30304.7|30254.7|4018
1625716800000|2021-07-08 04:00:00|30306.9|30256.9|30297.4|30247.4|30312.8|30267.3|30287.3|30245.2|3972
1625720400000|2021-07-08 05:00:00|30296.2|30246.2|30266|30216|30309.6|30262|30249.9|30213.4|5746
1625724000000|2021-07-08 06:00:00|30265.8|30215.8|30390.9|30340.9|30402.9|30364.1|30233.5|30173.8|8494
1625727600000|2021-07-08 07:00:00|30390.4|30340.4|30235.1|30215.1|30421.4|30373|30235.1|30215.1|10493
1625731200000|2021-07-08 08:00:00|30234.7|30214.7|30301.4|30281.4|30352.8|30332.8|30234.6|30214.6|9961
1625734800000|2021-07-08 09:00:00|30301|30281|30254.8|30234.8|30310.4|30290.4|30200.2|30166|9050
1625738400000|2021-07-08 10:00:00|30254.9|30234.9|30255.7|30235.7|30313.2|30280.2|30252.6|30221.1|9434
1625742000000|2021-07-08 11:00:00|30255.6|30235.6|30306.8|30286.8|30323.1|30288|30246.3|30210.1|9414
1625745600000|2021-07-08 12:00:00|30306|30286|30266.3|30246.3|30325|30296.2|30235.6|30204|9638
1625749200000|2021-07-08 13:00:00|30266|30246|30207.4|30187.4|30293.1|30258.9|30201.4|30166.6|9491
1625752800000|2021-07-08 14:00:00|30207.2|30187.2|30216.2|30196.2|30238.5|30208.9|30163|30129.9|10128
1625756400000|2021-07-08 15:00:00|30217.1|30197.1|30236.5|30186.5|30280.1|30231.8|30180.3|30146.7|9262
1625760000000|2021-07-08 16:00:00|30236.6|30186.6|30180.7|30130.7|30259.8|30209.8|30178.9|30128.9|8090
1625763600000|2021-07-08 17:00:00|30180.8|30130.8|30207.4|30157.4|30219.9|30180.5|30178.2|30128.2|6986
1625767200000|2021-07-08 18:00:00|30206.5|30156.5|30219|30169|30248.5|30198.5|30188.3|30151.7|6507
1625770800000|2021-07-08 19:00:00|30218.9|30168.9|30222.4|30154.8|30266.3|30197.1|30208|30154.8|8157
1625774400000|2021-07-08 20:00:00|30225.6|30153.8|30232.1|30140.9|30245.7|30183.4|30208.4|30139.6|4040
1625778000000|2021-07-08 21:00:00|30230.8|30139.5|30222.5|30117.8|30260.9|30153.9|30181|30090.6|2325
1625781600000|2021-07-08 22:00:00|30228.1|30124.9|30197.6|30143.4|30228.1|30145.5|30181.2|30095.8|3273
1625785200000|2021-07-08 23:00:00|30201.7|30141.9|30180.5|30130.5|30220.5|30159.8|30180.1|30119.2|4754
1625788800000|2021-07-09 00:00:00|30178.9|30128.9|30200.3|30150.3|30206.4|30156.4|30168.3|30114.6|5854
1625792400000|2021-07-09 01:00:00|30201.3|30151.3|30210|30160|30217.6|30167.6|30193.3|30143.3|6417
1625796000000|2021-07-09 02:00:00|30207.1|30157.1|30225.2|30175.2|30229.4|30179.4|30204.1|30154.1|5243
1625799600000|2021-07-09 03:00:00|30224.9|30174.9|30213.9|30163.9|30230.9|30180.9|30212.7|30162.7|4569
1625803200000|2021-07-09 04:00:00|30212.8|30162.8|30232.6|30182.6|30233.6|30183.6|30212.8|30162.8|4397
1625806800000|2021-07-09 05:00:00|30230|30180|30222.8|30172.8|30232.6|30182.6|30219.1|30169.1|5638
1625810400000|2021-07-09 06:00:00|30221.8|30171.8|30272.3|30222.3|30272.6|30242.1|30211.4|30171.8|6802
1625814000000|2021-07-09 07:00:00|30273.9|30223.9|30078|30058|30280.4|30244.7|30060.6|29953.6|9159
1625817600000|2021-07-09 08:00:00|30078.3|30058.3|30094.4|30074.4|30104.6|30076.2|30015.8|29980.2|8450
1625821200000|2021-07-09 09:00:00|30094.6|30074.6|30017.8|29967.8|30129.8|30097.2|29999.3|29963.7|7884
1625824800000|2021-07-09 10:00:00|30017.5|29967.5|30011|29991|30021|29994.7|29989|29958.2|7067
1625828400000|2021-07-09 11:00:00|30010.6|29990.6|29961.1|29941.1|30021.1|29993.5|29924.8|29887.8|7301
1625832000000|2021-07-09 12:00:00|29961.7|29941.7|29932.8|29912.8|29996.7|29960.3|29926.9|29903.7|7206
1625835600000|2021-07-09 13:00:00|29933|29913|29967.1|29947.1|30006.8|29974.3|29928.1|29899.5|7247
1625839200000|2021-07-09 14:00:00|29966.6|29946.6|29969.6|29949.6|29996.9|29972.8|29935|29901.2|8284
1625842800000|2021-07-09 15:00:00|29970.9|29950.9|29997|29977|30017.8|29987|29969.4|29937.1|7401
1625846400000|2021-07-09 16:00:00|29997.4|29977.4|29958|29938|30013.4|29977.4|29952.2|29920.2|5526
1625850000000|2021-07-09 17:00:00|29958.1|29938.1|29958.9|29908.9|29973.7|29940|29923.6|29888.9|5265
1625853600000|2021-07-09 18:00:00|29959.2|29909.2|29946.4|29926.4|29967.4|29931.8|29903.8|29866.2|5132
1625857200000|2021-07-09 19:00:00|29948.6|29928.6|29958.5|29908.5|29992.7|29935.2|29925.6|29818.6|5362
1625860800000|2021-07-09 20:00:00|29953.8|29903.8|30001.8|29894.8|30031.3|29930.1|29933.5|29876|3203
1626033600000|2021-07-11 20:00:00|30014.6|29882.6|30017.5|29885.5|30020.5|29888.5|30014.6|29882.6|21
1626037200000|2021-07-11 21:00:00|29995.2|29863.2|30010|29886|30026.9|29924.7|29983.7|29857|1324
1626040800000|2021-07-11 22:00:00|30014.9|29887.9|30008.8|29901.8|30041.2|29934.2|29982.4|29884.5|4560
1626044400000|2021-07-11 23:00:00|30010.3|29903.3|29925.6|29875.6|30016|29910.9|29922.5|29837.8|4427
1626048000000|2021-07-12 00:00:00|29926.4|29874.9|29976|29926|29980.5|29930.5|29915.9|29865.9|5156
1626051600000|2021-07-12 01:00:00|29976.3|29926.3|29992.4|29942.4|29996.1|29946.1|29962.2|29912.2|4677
1626055200000|2021-07-12 02:00:00|29994.2|29944.2|29992.5|29942.5|29999.2|29948.7|29982|29927.4|4629
1626058800000|2021-07-12 03:00:00|29992.4|29942.4|29997.6|29947.6|30002.1|29952.1|29987.4|29937.4|2620
1626062400000|2021-07-12 04:00:00|29997.5|29947.5|30010.6|29960.6|30015.5|29963.7|29995.7|29929.3|3489
1626066000000|2021-07-12 05:00:00|30010.5|29960.5|30010.9|29960.9|30019|29969|30003.9|29953.9|3589
1626069600000|2021-07-12 06:00:00|30010.2|29960.2|30000.3|29950.3|30044.7|29992.7|29967|29900.6|6648
1626073200000|2021-07-12 07:00:00|30000.6|29950.6|29942.9|29922.9|30010.6|29964.2|29939.6|29891.7|7246
1626076800000|2021-07-12 08:00:00|29943.8|29923.8|29959.9|29909.9|29997|29968.2|29899.1|29865.6|7063
1626080400000|2021-07-12 09:00:00|29959.6|29909.6|30014.3|29994.3|30017.4|29997.4|29929.9|29905.9|7219
1626084000000|2021-07-12 10:00:00|30013.2|29993.2|30018.2|29998.2|30037.7|30017.7|29990.8|29965.4|7053
1626087600000|2021-07-12 11:00:00|30019.1|29999.1|30039.1|30019.1|30046.2|30026.2|30006.9|29986.9|6521
1626091200000|2021-07-12 12:00:00|30039|30019|29990|29970|30039.6|30019.6|29958.6|29938.6|7077
1626094800000|2021-07-12 13:00:00|29989.8|29969.8|29979.2|29959.2|30020.1|29999.5|29957.2|29937.2|7172
1626098400000|2021-07-12 14:00:00|29980.3|29960.3|29965.7|29945.7|29983.7|29963.7|29954.3|29934.3|8317
1626102000000|2021-07-12 15:00:00|29965.4|29945.4|29999.8|29979.8|30017.6|29997.6|29965.4|29945.4|6357
1626105600000|2021-07-12 16:00:00|30000|29980|29981|29961|30028.6|29995.1|29975.2|29941.5|5061
1626109200000|2021-07-12 17:00:00|29981.1|29961.1|29977.6|29957.6|29987.9|29967.9|29972.5|29952.5|4728
1626112800000|2021-07-12 18:00:00|29977.4|29957.4|29981.8|29961.8|29988.1|29968.1|29973.5|29953.5|5775
1626116400000|2021-07-12 19:00:00|29982.4|29962.4|29979.5|29959.5|30003.6|29970.3|29972.6|29939.7|4073
1626120000000|2021-07-12 20:00:00|29979.3|29959.3|29982.1|29932.1|29996.5|29962.3|29968.7|29930.7|3293
1626123600000|2021-07-12 21:00:00|29981.8|29931.8|29975.6|29925.6|30010|29935.7|29967.5|29903|1767
1626127200000|2021-07-12 22:00:00|29973.8|29923.8|29979.8|29929.8|29983.8|29933.8|29966.7|29916.7|2898
1626130800000|2021-07-12 23:00:00|29980|29930|29981.6|29931.6|29991.1|29941.1|29969.7|29919.7|3085
1626134400000|2021-07-13 00:00:00|29977.3|29927.3|29969|29919|29980.5|29935.7|29955.7|29910.7|3549
1626138000000|2021-07-13 01:00:00|29969.3|29919.3|29964.8|29914.8|29983.1|29938.7|29957.4|29909.2|4484
1626141600000|2021-07-13 02:00:00|29963.1|29913.1|29949.7|29899.7|29978.9|29928.9|29947.8|29897.8|4722
1626145200000|2021-07-13 03:00:00|29949.5|29899.5|29961.6|29911.6|29963.8|29913.8|29946|29896|3914
1626148800000|2021-07-13 04:00:00|29962|29912|29976.4|29926.4|29978.5|29928.5|29957.6|29907.6|3400
1626152400000|2021-07-13 05:00:00|29976.3|29926.3|29991.6|29941.6|29996.3|29946.3|29972.2|29922.2|3944
1626156000000|2021-07-13 06:00:00|29992.2|29942.2|29951.6|29931.6|29994.4|29959.7|29921.4|29891.9|5804
1626159600000|2021-07-13 07:00:00|29949.7|29929.7|30047.3|30027.3|30078.1|30042.7|29931.9|29911.9|7548
1626163200000|2021-07-13 08:00:00|30046.6|30026.6|30075.6|30055.6|30136.9|30099.8|30042.6|30009.8|7435
1626166800000|2021-07-13 09:00:00|30075.4|30055.4|30127|30107|30152.9|30131.9|30075.4|30055.4|7081
1626170400000|2021-07-13 10:00:00|30127.5|30107.5|30103.3|30083.3|30146.8|30126.8|30098.2|30078.2|6329
1626174000000|2021-07-13 11:00:00|30103|30083|30129.9|30109.9|30160.5|30135.8|30102|30082|5783
1626177600000|2021-07-13 12:00:00|30132.3|30112.3|30272|30252|30325.5|30286.8|30100.3|30044.2|10275
1626181200000|2021-07-13 13:00:00|30271.9|30251.9|30182.8|30162.8|30301.4|30281.4|30159|30123.4|9948
1626184800000|2021-07-13 14:00:00|30182.7|30162.7|30231.8|30211.8|30315.5|30257|30171.8|30151.8|9480
1626188400000|2021-07-13 15:00:00|30232.2|30212.2|30274.9|30254.9|30329.9|30293|30232.2|30212.2|7838
1626192000000|2021-07-13 16:00:00|30274.8|30254.8|30290.5|30270.5|30307|30275.1|30256.8|30219.7|5786
1626195600000|2021-07-13 17:00:00|30290.4|30270.4|30316|30296|30330.2|30300.9|30279.2|30231.5|7580
1626199200000|2021-07-13 18:00:00|30315.9|30295.9|30325|30305|30361.5|30321.7|30313.5|30274.4|6728
1626202800000|2021-07-13 19:00:00|30325.3|30305.3|30362.7|30312.7|30370.9|30335.1|30321.1|30287.1|6221
1626206400000|2021-07-13 20:00:00|30366.1|30316.1|30355.2|30305.2|30367|30324.9|30335.8|30288.8|7122
1626210000000|2021-07-13 21:00:00|30365.2|30298|30360.6|30269.8|30405.4|30306.1|30326.6|30243.8|2468
1626213600000|2021-07-13 22:00:00|30361.6|30270.5|30353.3|30285.7|30367.3|30295.8|30332.2|30262|2960
1626217200000|2021-07-13 23:00:00|30352.3|30289.5|30368.2|30308.4|30369.2|30313|30348.5|30284.4|4524
1626220800000|2021-07-14 00:00:00|30364.8|30307.6|30362.1|30312.1|30372.6|30321|30352.7|30302.7|5375
1626224400000|2021-07-14 01:00:00|30361|30311|30363.2|30313.2|30374.1|30324.1|30348.4|30298.4|6079
1626228000000|2021-07-14 02:00:00|30363.1|30313.1|30356.8|30306.8|30376.1|30326.1|30343.6|30293.6|5555
1626231600000|2021-07-14 03:00:00|30357.5|30307.5|30347.8|30297.8|30363.2|30313.2|30335|30285|3878
1626235200000|2021-07-14 04:00:00|30347.9|30297.9|30351.2|30301.2|30363.4|30313.4|30341.8|30288.4|3360
1626238800000|2021-07-14 05:00:00|30350.6|30300.6|30341.9|30291.9|30357.1|30307.1|30319.6|30269.6|4536
1626242400000|2021-07-14 06:00:00|30341.1|30291.1|30295.7|30275.7|30349.2|30310.5|30255.5|30233.1|5838
1626246000000|2021-07-14 07:00:00|30317.9|30267.9|30433.5|30413.5|30435.4|30415.4|30285|30265|7719
1626249600000|2021-07-14 08:00:00|30433.9|30413.9|30447.3|30427.3|30478|30447.4|30391.1|30371.1|7397
1626253200000|2021-07-14 09:00:00|30447.4|30427.4|30408.4|30388.4|30495.1|30468.4|30375|30355|7263
1626256800000|2021-07-14 10:00:00|30408.2|30388.2|30393|30373|30428.2|30398.1|30377.2|30351.6|5577
1626260400000|2021-07-14 11:00:00|30391.9|30371.9|30366.4|30346.4|30396.5|30376.5|30336.2|30306.6|6220
1626264000000|2021-07-14 12:00:00|30365.4|30345.4|30296.5|30276.5|30372.9|30346.4|30263.5|30221.7|9305
1626267600000|2021-07-14 13:00:00|30296.6|30276.6|30363|30343|30432|30393.9|30288.3|30263.7|8300
1626271200000|2021-07-14 14:00:00|30363.2|30343.2|30397.9|30377.9|30431.4|30398.3|30354|30325.7|9846
1626274800000|2021-07-14 15:00:00|30399.1|30379.1|30389.6|30369.6|30424.4|30394.6|30352.6|30322.3|8326
1626278400000|2021-07-14 16:00:00|30388.8|30368.8|30334.9|30314.9|30403.6|30370.5|30323|30297.7|7140
1626282000000|2021-07-14 17:00:00|30335.1|30315.1|30325.2|30305.2|30368.9|30333.2|30318.9|30283.5|5669
1626285600000|2021-07-14 18:00:00|30325.1|30305.1|30301.2|30251.2|30353.7|30314.4|30283.1|30245.8|5023
1626289200000|2021-07-14 19:00:00|30300.3|30250.3|30297.9|30247.9|30311.2|30273.3|30255.8|30219.3|6148
1626292800000|2021-07-14 20:00:00|30298.9|30248.9|30299.5|30249.5|30308.6|30258.6|30291|30239.7|7452
1626296400000|2021-07-14 21:00:00|30300.8|30247.4|30315.2|30230.2|30330.6|30247.4|30296|30202.6|2011
1626300000000|2021-07-14 22:00:00|30316.3|30231.3|30335.7|30253.3|30349.2|30259.5|30307.1|30230.2|3271
1626303600000|2021-07-14 23:00:00|30333.6|30253.5|30333.2|30258.7|30357.4|30265.5|30327.6|30240.4|4933
1626307200000|2021-07-15 00:00:00|30330.2|30256.1|30347.4|30293.2|30355.8|30302.4|30319.2|30249.2|6535
1626310800000|2021-07-15 01:00:00|30345.1|30294|30349.3|30299.3|30360.6|30311.6|30331.6|30272.9|6310
1626314400000|2021-07-15 02:00:00|30348.9|30298.9|30359.1|30309.1|30363|30313|30346.8|30296.8|5162
1626318000000|2021-07-15 03:00:00|30358.3|30308.3|30334.7|30284.7|30359.5|30309.5|30333.1|30283.1|4288
1626321600000|2021-07-15 04:00:00|30335|30285|30346.4|30296.4|30353.9|30303.9|30323.1|30273.1|3911
1626325200000|2021-07-15 05:00:00|30345.8|30295.8|30313.4|30263.4|30346|30296.9|30305.2|30237|4612
1626328800000|2021-07-15 06:00:00|30313.3|30263.3|30354.1|30334.1|30380|30343.6|30267.4|30231.8|6596
1626332400000|2021-07-15 07:00:00|30354.2|30334.2|30308|30288|30388.1|30361.4|30291.3|30271.3|8710
1626336000000|2021-07-15 08:00:00|30308.6|30288.6|30302.9|30282.9|30362.6|30333.2|30262.9|30227.3|8789
1626339600000|2021-07-15 09:00:00|30303.2|30283.2|30328.7|30308.7|30349.8|30329.8|30299|30269.8|6900
1626343200000|2021-07-15 10:00:00|30329.8|30309.8|30444.2|30424.2|30446.6|30426.6|30326.5|30302|8721
1626346800000|2021-07-15 11:00:00|30442|30422|30442.7|30422.7|30480.5|30450.2|30402.4|30381.2|7816
1626350400000|2021-07-15 12:00:00|30442.4|30422.4|30459.7|30439.7|30468.4|30445.9|30418.9|30394.2|7692
1626354000000|2021-07-15 13:00:00|30458|30438|30405.7|30385.7|30476.3|30445.2|30403.4|30383.4|7491
1626357600000|2021-07-15 14:00:00|30405.5|30385.5|30358.1|30338.1|30414.5|30394.5|30351|30331|8128
1626361200000|2021-07-15 15:00:00|30357.7|30337.7|30411.5|30361.5|30425|30375|30337.2|30309|8580
1626364800000|2021-07-15 16:00:00|30411.3|30361.3|30400.9|30380.9|30431.5|30393.6|30392.1|30352.7|6453
1626368400000|2021-07-15 17:00:00|30400.7|30380.7|30436.1|30386.1|30438.2|30400.8|30399|30366.2|5787
1626372000000|2021-07-15 18:00:00|30436.3|30386.3|30412|30392|30443|30406.5|30411.1|30376.9|5839
1626375600000|2021-07-15 19:00:00|30412.2|30392.2|30394.9|30344.9|30429.8|30393.5|30367.5|30317.5|6407
1626379200000|2021-07-15 20:00:00|30395|30345|30386.4|30332|30404.9|30359.2|30372.5|30303.9|6232
1626382800000|2021-07-15 21:00:00|30392.3|30305.2|30394|30299.7|30417.9|30316.2|30392.3|30292|2249
1626386400000|2021-07-15 22:00:00|30398.8|30298.2|30383.8|30309.6|30400.6|30321.6|30373.2|30293.5|3490
1626390000000|2021-07-15 23:00:00|30382.7|30309|30395.8|30321.6|30403.8|30333.4|30375.1|30297.8|5052
1626393600000|2021-07-16 00:00:00|30392.5|30321.1|30404.5|30354.5|30411.5|30361.5|30369.6|30303.7|5420
1626397200000|2021-07-16 01:00:00|30404.1|30354.1|30432.5|30382.5|30432.9|30382.9|30398.6|30351|5446
1626400800000|2021-07-16 02:00:00|30432.4|30382.4|30414.6|30364.6|30432.4|30391.1|30408.5|30362.7|4539
1626404400000|2021-07-16 03:00:00|30415.3|30365.3|30391|30341|30418.4|30368.4|30387.4|30336.9|4464
1626408000000|2021-07-16 04:00:00|30391.1|30341.1|30399.9|30349.9|30405.3|30355.3|30384.6|30332.9|4072
1626411600000|2021-07-16 05:00:00|30400.6|30350.6|30397|30347|30404.3|30354.3|30388|30338|4231
1626415200000|2021-07-16 06:00:00|30396.3|30346.3|30358.6|30308.6|30414.9|30378.9|30333.1|30297.7|7221
1626418800000|2021-07-16 07:00:00|30359.8|30309.8|30501.7|30481.7|30569.5|30489.3|30330.3|30298.7|8090
1626422400000|2021-07-16 08:00:00|30501.2|30481.2|30428|30378|30539.1|30506.7|30392.7|30356.1|7937
1626426000000|2021-07-16 09:00:00|30428.4|30378.4|30439.2|30419.2|30460.2|30432.2|30411|30376.8|7018
1626429600000|2021-07-16 10:00:00|30439.8|30419.8|30474.4|30454.4|30498.4|30463.2|30437.6|30395.3|7226
1626433200000|2021-07-16 11:00:00|30474.7|30454.7|30521.5|30471.5|30528.8|30494.3|30468.1|30430.8|8176
1626436800000|2021-07-16 12:00:00|30520.3|30470.3|30487.5|30467.5|30530.6|30497.8|30461.5|30417|8507
1626440400000|2021-07-16 13:00:00|30487.1|30467.1|30463.7|30413.7|30520.3|30492|30422.6|30391.8|8241
1626444000000|2021-07-16 14:00:00|30456.9|30406.9|30414.4|30394.4|30506.6|30475.8|30412.7|30380.6|9364
1626447600000|2021-07-16 15:00:00|30414.8|30394.8|30448.2|30428.2|30485.3|30454.8|30409.9|30376.3|8599
1626451200000|2021-07-16 16:00:00|30448|30428|30436.8|30416.8|30471.4|30436.7|30427.9|30394|5534
1626454800000|2021-07-16 17:00:00|30436.6|30416.6|30436|30416|30451.4|30418.9|30417.2|30382.8|4226
1626458400000|2021-07-16 18:00:00|30435.9|30415.9|30445|30425|30463.1|30428.4|30424.6|30392.7|5332
1626462000000|2021-07-16 19:00:00|30445.9|30425.9|30481.7|30431.7|30495|30449.4|30443.7|30408.9|5419
1626465600000|2021-07-16 20:00:00|30482.1|30432.1|30508.3|30401.3|30518.2|30447.9|30468.3|30366.4|5169
1626638400000|2021-07-18 20:00:00|30498.9|30366.9|30493|30367|30519.4|30387.4|30493|30366.9|6
1626642000000|2021-07-18 21:00:00|30494.4|30363.4|30500.8|30373.2|30508.9|30390.5|30479|30353.1|1057
1626645600000|2021-07-18 22:00:00|30502.2|30372.8|30471.1|30399.2|30507.4|30429.9|30460.5|30370.9|2434
1626649200000|2021-07-18 23:00:00|30465.1|30404.2|30464.9|30402.1|30481.1|30414.7|30449.3|30365.8|3957
1626652800000|2021-07-19 00:00:00|30464.2|30396.4|30484|30432.9|30491.5|30441.5|30450.4|30391.2|5064
1626656400000|2021-07-19 01:00:00|30484.5|30426.8|30493.8|30443.8|30497.7|30447.7|30469.8|30412.3|5032
1626660000000|2021-07-19 02:00:00|30490.6|30440.6|30490.6|30440.6|30498.2|30448.2|30484|30434|4449
1626663600000|2021-07-19 03:00:00|30491.3|30441.3|30489|30439|30494.5|30444.5|30482.6|30432.6|3407
1626667200000|2021-07-19 04:00:00|30490|30440|30470.9|30420.9|30490.1|30440.1|30467.3|30413.6|3166
1626670800000|2021-07-19 05:00:00|30470.8|30420.8|30487.5|30437.5|30490.3|30440.3|30456.4|30406.4|7324
1626674400000|2021-07-19 06:00:00|30489.6|30439.6|30499.6|30479.6|30509.8|30489.8|30407.5|30318.7|6842
1626678000000|2021-07-19 07:00:00|30499.7|30479.7|30584.9|30564.9|30591.3|30571.3|30472.1|30365.1|9079
1626681600000|2021-07-19 08:00:00|30584.7|30564.7|30593|30573|30632.6|30612.6|30550.2|30530.2|9059
1626685200000|2021-07-19 09:00:00|30593.9|30573.9|30507.1|30487.1|30608.8|30588.8|30492.1|30472.1|8014
1626688800000|2021-07-19 10:00:00|30507.4|30487.4|30566.8|30546.8|30577.4|30557.4|30487.1|30467.1|7937
1626692400000|2021-07-19 11:00:00|30567.4|30547.4|30565.6|30545.6|30578.4|30558.4|30518.9|30498.9|8681
1626696000000|2021-07-19 12:00:00|30564.9|30544.9|30509.5|30489.5|30572.8|30552.8|30500.3|30480.3|8141
1626699600000|2021-07-19 13:00:00|30509.7|30489.7|30431.5|30411.5|30551.9|30531.9|30427.6|30407.6|9334
1626703200000|2021-07-19 14:00:00|30431.4|30411.4|30480.3|30460.3|30483.6|30463.6|30408.2|30388.2|10314
1626706800000|2021-07-19 15:00:00|30480.1|30460.1|30473.5|30453.5|30523.1|30503.1|30458.9|30438.9|9914
1626710400000|2021-07-19 16:00:00|30474|30454|30518.4|30498.4|30523.3|30503.3|30474|30454|7125
1626714000000|2021-07-19 17:00:00|30519.4|30499.4|30530.7|30510.7|30534.4|30514.4|30513.9|30493.9|6076
1626717600000|2021-07-19 18:00:00|30531.3|30511.3|30540.9|30520.9|30542.2|30522.2|30510.6|30490.6|7574
1626721200000|2021-07-19 19:00:00|30540.4|30520.4|30527.5|30507.5|30540.4|30520.4|30517.3|30497.3|7191
1626724800000|2021-07-19 20:00:00|30527.3|30507.3|30537.1|30457.5|30542.2|30512.9|30504.1|30453.8|4997
1626728400000|2021-07-19 21:00:00|30538.2|30459.7|30554.2|30467.8|30588.2|30481.2|30520|30433|2321
1626732000000|2021-07-19 22:00:00|30555.7|30468|30548.3|30498.3|30559.5|30505.3|30530.5|30465|2623
1626735600000|2021-07-19 23:00:00|30550.6|30496.2|30555.3|30505.3|30563.4|30508.5|30542.6|30491.5|3093
1626739200000|2021-07-20 00:00:00|30556.7|30506.7|30546.6|30496.6|30564.1|30513.9|30532.9|30482.9|5298
1626742800000|2021-07-20 01:00:00|30546.7|30496.7|30536.4|30486.4|30555.2|30505.2|30531.9|30481.9|5186
1626746400000|2021-07-20 02:00:00|30536.1|30486.1|30525.4|30505.4|30543.4|30509.2|30506.9|30466.5|5229
1626750000000|2021-07-20 03:00:00|30525.2|30505.2|30553.5|30503.5|30563.3|30526.6|30523.1|30487.7|5577
1626753600000|2021-07-20 04:00:00|30553.2|30503.2|30553.5|30533.5|30580.7|30545.5|30541.7|30496.7|4465
1626757200000|2021-07-20 05:00:00|30552.6|30532.6|30566.5|30546.5|30604.1|30574.8|30550.7|30530.7|5042
1626760800000|2021-07-20 06:00:00|30566.3|30546.3|30570.4|30550.4|30587.8|30567.8|30561.7|30541.7|6656
1626764400000|2021-07-20 07:00:00|30569.3|30549.3|30537.9|30517.9|30582.9|30562.9|30447.4|30427.4|9543
1626768000000|2021-07-20 08:00:00|30538.8|30518.8|30512.3|30492.3|30551.8|30531.8|30489.2|30469.2|8666
1626771600000|2021-07-20 09:00:00|30512.4|30492.4|30414.6|30394.6|30519.4|30499.4|30408.8|30388.8|8533
1626775200000|2021-07-20 10:00:00|30414.7|30394.7|30473.7|30453.7|30492.3|30472.3|30414.7|30394.7|7532
1626778800000|2021-07-20 11:00:00|30474.1|30454.1|30481.3|30461.3|30508.8|30488.8|30442.2|30422.2|8327
1626782400000|2021-07-20 12:00:00|30481.4|30461.4|30549.4|30529.4|30580.2|30560.2|30479.5|30459.5|9452
1626786000000|2021-07-20 13:00:00|30549.3|30529.3|30551.9|30531.9|30628.2|30608.2|30525.8|30505.8|8421
1626789600000|2021-07-20 14:00:00|30551.7|30531.7|30564|30544|30601.3|30581.3|30519.6|30499.6|8453
1626793200000|2021-07-20 15:00:00|30568.4|30548.4|30520.1|30500.1|30584.8|30564.8|30519.8|30499.8|8559
1626796800000|2021-07-20 16:00:00|30520.5|30500.5|30497.2|30477.2|30529.6|30509.6|30494.1|30474.1|6831
1626800400000|2021-07-20 17:00:00|30496.8|30476.8|30506.2|30486.2|30513.9|30493.9|30494.8|30474.8|6319
1626804000000|2021-07-20 18:00:00|30506|30486|30494.7|30474.7|30508.8|30488.8|30489.1|30469.1|5611
1626807600000|2021-07-20 19:00:00|30494.5|30474.5|30503|30483|30508|30488|30487.6|30467.6|4799
1626811200000|2021-07-20 20:00:00|30503.7|30483.7|30525.9|30457.4|30530.4|30493.5|30488.9|30444.3|6547
1626814800000|2021-07-20 21:00:00|30545.4|30455.1|30546.7|30467.7|30588.4|30481.4|30519.6|30447.8|2426
1626818400000|2021-07-20 22:00:00|30546.5|30466.8|30532|30468.7|30550.6|30477.3|30510|30435.8|3301
1626822000000|2021-07-20 23:00:00|30529.1|30466.7|30548.8|30477.5|30548.8|30490.4|30523.9|30459.5|3550
1626825600000|2021-07-21 00:00:00|30548.6|30470.8|30536.4|30486.4|30551.9|30487.8|30521.9|30461.2|4416
1626829200000|2021-07-21 01:00:00|30536.5|30486.5|30540.2|30490.2|30555.1|30508.1|30516.2|30472|5076
1626832800000|2021-07-21 02:00:00|30540.5|30490.5|30556.3|30503.8|30567.9|30515.7|30535.2|30485|5133
1626836400000|2021-07-21 03:00:00|30550.2|30500.2|30550|30497.5|30570.2|30511.9|30529.1|30483.4|4020
1626840000000|2021-07-21 04:00:00|30552.1|30495.2|30550.3|30500.3|30572.4|30517.8|30529.3|30489|3741
1626843600000|2021-07-21 05:00:00|30550.2|30500.2|30563.6|30543.6|30577.5|30545|30512.5|30485.9|5446
1626847200000|2021-07-21 06:00:00|30562.2|30542.2|30569.9|30549.9|30611.3|30591.3|30559.1|30539.1|8249
1626850800000|2021-07-21 07:00:00|30570.6|30550.6|30609.3|30589.3|30637.3|30617.3|30565.2|30545.2|8288
1626854400000|2021-07-21 08:00:00|30609.8|30589.8|30550.5|30530.5|30659.8|30639.8|30500.6|30480.6|8665
1626858000000|2021-07-21 09:00:00|30550.4|30530.4|30609.2|30589.2|30626.3|30606.3|30549.2|30529.2|6987
1626861600000|2021-07-21 10:00:00|30610.5|30590.5|30587.8|30567.8|30613.8|30593.8|30563.8|30543.8|7314
1626865200000|2021-07-21 11:00:00|30586.9|30566.9|30607.6|30587.6|30615|30595|30563|30543|6997
1626868800000|2021-07-21 12:00:00|30607.1|30587.1|30631.2|30611.2|30649.6|30629.6|30596.5|30576.5|7505
1626872400000|2021-07-21 13:00:00|30631.6|30611.6|30520.3|30500.3|30634.4|30614.4|30516|30496|7700
1626876000000|2021-07-21 14:00:00|30520.1|30500.1|30534.7|30514.7|30566.8|30535.4|30506.5|30471.7|8219
1626879600000|2021-07-21 15:00:00|30535.4|30515.4|30497.3|30477.3|30567.5|30534.7|30478|30442.8|8645
1626883200000|2021-07-21 16:00:00|30497.4|30477.4|30512.8|30462.8|30531|30496.1|30495.9|30460|6193
1626886800000|2021-07-21 17:00:00|30510.9|30460.9|30482.6|30462.6|30516.9|30475.9|30476.4|30441.5|5338
1626890400000|2021-07-21 18:00:00|30482.4|30462.4|30474|30454|30503.4|30473|30472|30438.7|4244
1626894000000|2021-07-21 19:00:00|30474.4|30454.4|30503.6|30451|30513.5|30460.4|30455.5|30419.4|6312
1626897600000|2021-07-21 20:00:00|30503.8|30446.4|30545.6|30473.8|30562.7|30495.1|30487.9|30437.9|5937
1626901200000|2021-07-21 21:00:00|30546|30474.2|30537.3|30453.5|30568|30485|30513.4|30424.9|2006
1626904800000|2021-07-21 22:00:00|30532.5|30452.6|30546.5|30471.7|30559.8|30476.2|30513.3|30438.2|3520
1626908400000|2021-07-21 23:00:00|30547.1|30474.1|30547.1|30474.2|30563|30486.9|30529.6|30457|4306
1626912000000|2021-07-22 00:00:00|30544.2|30476.4|30539.5|30489.5|30560|30496.5|30523.6|30468.8|4074
1626915600000|2021-07-22 01:00:00|30539.6|30489.6|30515.2|30465.2|30547.9|30496.8|30509.3|30459.3|4489
1626919200000|2021-07-22 02:00:00|30517.8|30467.8|30529.6|30479.6|30534.1|30484.1|30503|30453|4111
1626922800000|2021-07-22 03:00:00|30528.5|30478.5|30516.8|30466.8|30534.5|30484.5|30507.6|30457.6|3484
1626926400000|2021-07-22 04:00:00|30515.4|30465.4|30522|30472|30525|30475|30501.5|30451.5|3146
1626930000000|2021-07-22 05:00:00|30522.2|30472.2|30519.8|30469.8|30542.7|30493.6|30502.4|30452.4|3952
1626933600000|2021-07-22 06:00:00|30518.9|30468.9|30460.2|30440.2|30527.1|30485.7|30433.4|30403.7|5873
1626937200000|2021-07-22 07:00:00|30460.5|30440.5|30509.9|30489.9|30515.4|30492.1|30440|30419|8055
1626940800000|2021-07-22 08:00:00|30509.5|30489.5|30443.3|30423.3|30533.9|30510.9|30436.7|30404.1|8081
1626944400000|2021-07-22 09:00:00|30443.7|30423.7|30448.9|30428.9|30467.5|30435|30413.7|30382.7|6570
1626948000000|2021-07-22 10:00:00|30449.1|30429.1|30386.4|30366.4|30456|30429.5|30367.5|30337.5|6866
1626951600000|2021-07-22 11:00:00|30384.9|30364.9|30368.6|30318.6|30423|30386.8|30303.6|30258.6|9001
1626955200000|2021-07-22 12:00:00|30371.2|30321.2|30297|30277|30436.2|30401|30286.1|30254.5|10953
1626958800000|2021-07-22 13:00:00|30296.8|30276.8|30299.7|30249.7|30322.8|30288.7|30188.7|30152.4|9952
1626962400000|2021-07-22 14:00:00|30299.1|30249.1|30333.6|30313.6|30434|30384|30281.7|30246.9|9966
1626966000000|2021-07-22 15:00:00|30332.8|30312.8|30437.6|30417.6|30480.7|30430.7|30332.8|30306.5|9527
1626969600000|2021-07-22 16:00:00|30437.9|30417.9|30466.4|30416.4|30493.3|30443.3|30429|30393.3|8009
1626973200000|2021-07-22 17:00:00|30466.6|30416.6|30446.2|30396.2|30480.2|30434.3|30429.5|30393.5|5866
1626976800000|2021-07-22 18:00:00|30446.8|30396.8|30417.4|30397.4|30447.5|30412.5|30415.1|30385.4|4465
1626980400000|2021-07-22 19:00:00|30417.5|30397.5|30416.1|30366.1|30434.3|30399.5|30397.2|30359|6025
1626984000000|2021-07-22 20:00:00|30416.5|30366.5|30416.4|30357.8|30426.2|30380|30400|30353.9|4436
1626987600000|2021-07-22 21:00:00|30422|30357.6|30426.3|30337.3|30454|30366|30415.7|30312.5|2880
1626991200000|2021-07-22 22:00:00|30434.4|30341.4|30404.9|30352.3|30437.3|30359.3|30391.4|30305.3|2731
1626994800000|2021-07-22 23:00:00|30404.8|30351.7|30410.7|30360.7|30417.2|30367.2|30394.7|30320.3|3124
1626998400000|2021-07-23 00:00:00|30410.9|30360.9|30404.5|30354.5|30417.2|30375.6|30390.5|30348.9|3311
1627002000000|2021-07-23 01:00:00|30404.8|30354.8|30413.4|30363.4|30415.7|30375.8|30389.3|30350.9|3774
1627005600000|2021-07-23 02:00:00|30414.2|30364.2|30413.5|30363.5|30420.7|30370.7|30409.3|30359.3|3689
1627009200000|2021-07-23 03:00:00|30414.1|30364.1|30420.3|30370.3|30424.4|30374.4|30408.6|30358.6|3817
1627012800000|2021-07-23 04:00:00|30421|30371|30427.9|30377.9|30431.4|30381.4|30416.8|30366.8|3953
1627016400000|2021-07-23 05:00:00|30428.8|30378.8|30432.8|30382.8|30437.5|30387.5|30413|30363|4181
1627020000000|2021-07-23 06:00:00|30433|30383|30389.4|30339.4|30446.7|30410.2|30368.6|30319.9|6578
1627023600000|2021-07-23 07:00:00|30389.6|30339.6|30439|30389|30477.3|30441.7|30370.6|30335.5|10166
1627027200000|2021-07-23 08:00:00|30437.3|30387.3|30496.6|30446.6|30510.9|30460.9|30420|30383.4|7662
1627030800000|2021-07-23 09:00:00|30496|30446|30482.9|30462.9|30515.7|30489.3|30470.7|30435.7|7014
1627034400000|2021-07-23 10:00:00|30481.8|30461.8|30534.3|30514.3|30562.9|30526.1|30479.4|30445.3|6942
1627038000000|2021-07-23 11:00:00|30534.2|30514.2|30582.7|30562.7|30615.8|30581.8|30520.5|30483.3|8054
1627041600000|2021-07-23 12:00:00|30583|30563|30509.8|30489.8|30604.7|30575.1|30483.5|30451.1|8319
1627045200000|2021-07-23 13:00:00|30523.9|30473.9|30569|30549|30591.3|30563.3|30500.2|30462|8039
1627048800000|2021-07-23 14:00:00|30568.7|30548.7|30650.9|30630.9|30670|30637.5|30567.9|30547.9|8084
1627052400000|2021-07-23 15:00:00|30651.5|30631.5|30669.5|30619.5|30673.8|30639.2|30615.4|30574.4|8455
1627056000000|2021-07-23 16:00:00|30669.3|30619.3|30631.5|30611.5|30671.3|30635.2|30630.9|30594.7|6553
1627059600000|2021-07-23 17:00:00|30631.8|30611.8|30641.2|30591.2|30648.8|30613.3|30619.4|30573.2|7748
1627063200000|2021-07-23 18:00:00|30641.1|30591.1|30639.4|30589.4|30650.6|30614.9|30625.9|30585.9|5686
1627066800000|2021-07-23 19:00:00|30640|30590|30632.6|30559.7|30645.5|30595.5|30612.7|30535.4|5323
1627070400000|2021-07-23 20:00:00|30642.6|30551.4|30672.5|30565.5|30684.3|30604|30614.6|30539.3|3374
1627243200000|2021-07-25 20:00:00|30653.5|30521.5|30676.5|30544.5|30679.5|30547.5|30651|30519|29
1627246800000|2021-07-25 21:00:00|30677.5|30545.5|30654.2|30547.2|30696.3|30576.3|30618.8|30512.4|2017
1627250400000|2021-07-25 22:00:00|30651.9|30544.9|30633.9|30565.7|30683|30576|30609|30538.1|2927
1627254000000|2021-07-25 23:00:00|30613.8|30562.5|30623.7|30573.7|30656|30585|30608.7|30556.5|3642
1627257600000|2021-07-26 00:00:00|30623.5|30573.5|30648.5|30598.5|30661.4|30607.1|30622.6|30570.7|5167
1627261200000|2021-07-26 01:00:00|30647.1|30597.1|30633.3|30583.3|30653.5|30601.4|30628.2|30578.2|5621
1627264800000|2021-07-26 02:00:00|30632.8|30582.8|30631|30581|30647.9|30591|30620.9|30570.9|4530
1627268400000|2021-07-26 03:00:00|30631.2|30581.2|30615.5|30565.5|30639.6|30589.6|30610|30560|5835
1627272000000|2021-07-26 04:00:00|30615.3|30565.3|30611.8|30561.8|30632.5|30574.4|30605.2|30555.2|5857
1627275600000|2021-07-26 05:00:00|30611.5|30561.5|30607.1|30557.1|30638.9|30588.9|30589.2|30554.4|5399
1627279200000|2021-07-26 06:00:00|30608.7|30558.7|30654.5|30634.5|30674.6|30637.8|30608.7|30558.7|6895
1627282800000|2021-07-26 07:00:00|30655.2|30635.2|30690.6|30640.6|30695.7|30652.2|30561.9|30526.7|8232
1627286400000|2021-07-26 08:00:00|30690.7|30640.7|30685.4|30665.4|30767.2|30736.5|30676.4|30638|8000
1627290000000|2021-07-26 09:00:00|30685.7|30665.7|30681.3|30661.3|30712.5|30677.8|30669|30642|7322
1627293600000|2021-07-26 10:00:00|30681.5|30661.5|30708.9|30688.9|30735.9|30699.4|30666.9|30636.1|7193
1627297200000|2021-07-26 11:00:00|30709|30689|30688.6|30668.6|30724.5|30704.5|30679.1|30649.7|6701
1627300800000|2021-07-26 12:00:00|30689.2|30669.2|30768.7|30748.7|30793.6|30760.2|30670.4|30639.7|7684
1627304400000|2021-07-26 13:00:00|30767.2|30747.2|30636.9|30586.9|30785.7|30752.3|30608.4|30578.9|7749
1627308000000|2021-07-26 14:00:00|30637.2|30587.2|30640.6|30620.6|30663.3|30634.4|30589.2|30557.2|8709
1627311600000|2021-07-26 15:00:00|30640.5|30620.5|30633.6|30613.6|30659.7|30633.7|30590.2|30562.5|9733
1627315200000|2021-07-26 16:00:00|30650.8|30600.8|30628.3|30608.3|30660|30623.8|30617.5|30581.6|7763
1627318800000|2021-07-26 17:00:00|30628.1|30608.1|30651.7|30601.7|30653|30618.1|30623.5|30584.6|5177
1627322400000|2021-07-26 18:00:00|30651|30601|30670.3|30620.3|30678.5|30637|30627.8|30595.2|7630
1627326000000|2021-07-26 19:00:00|30673.8|30623.8|30625.9|30575.9|30673.8|30635.7|30622.4|30572|7573
1627329600000|2021-07-26 20:00:00|30625.6|30575.6|30650.7|30590.1|30659.4|30610|30622|30574.2|5551
1627333200000|2021-07-26 21:00:00|30647.5|30597.5|30670.9|30563.9|30688.4|30597.5|30635.7|30528.7|2302
1627336800000|2021-07-26 22:00:00|30669.2|30562.2|30659.6|30607.9|30675.3|30612.1|30646.6|30560.1|3038
1627340400000|2021-07-26 23:00:00|30664.6|30605.9|30650.6|30596.1|30667|30611.8|30644|30589.6|3970
1627344000000|2021-07-27 00:00:00|30657.8|30591|30629.7|30576.9|30663.2|30604.8|30615.2|30562.4|4322
1627347600000|2021-07-27 01:00:00|30629|30577.6|30645.6|30588.9|30652.8|30597.2|30627.1|30565.9|5513
1627351200000|2021-07-27 02:00:00|30645.2|30588.6|30640.1|30590.1|30662.2|30607.6|30635|30574.6|4913
1627354800000|2021-07-27 03:00:00|30640.7|30590.7|30641.8|30591.8|30654.2|30604.2|30638.1|30587.3|3746
1627358400000|2021-07-27 04:00:00|30641.6|30591.6|30647.6|30597.6|30651.9|30601.3|30631.7|30576.9|3949
1627362000000|2021-07-27 05:00:00|30647.7|30597.7|30654.4|30604.4|30667.1|30617.1|30641.7|30591.5|4509
1627365600000|2021-07-27 06:00:00|30654.8|30604.8|30641.3|30621.3|30681.5|30656|30633.1|30595.4|6061
1627369200000|2021-07-27 07:00:00|30639.7|30619.7|30702.9|30682.9|30739.4|30704.2|30597.4|30563.5|10166
1627372800000|2021-07-27 08:00:00|30701.7|30681.7|30732.4|30712.4|30792.4|30763.3|30699.9|30678.3|8312
1627376400000|2021-07-27 09:00:00|30732.7|30712.7|30684.3|30664.3|30745|30723.2|30643.9|30623.9|7337
1627380000000|2021-07-27 10:00:00|30684.5|30664.5|30626.9|30606.9|30704.2|30672.6|30622.1|30602.1|7087
1627383600000|2021-07-27 11:00:00|30627.4|30607.4|30645.4|30538.4|30653.8|30633.8|30594.6|30534.7|7000
1627387200000|2021-07-27 12:00:00|30645|30538|30458.9|30408.9|30645|30538|30391.3|30361.8|7995
1627390800000|2021-07-27 13:00:00|30459.1|30409.1|30442.4|30392.4|30517.2|30475.3|30415.9|30380.7|9248
1627394400000|2021-07-27 14:00:00|30442.7|30392.7|30366.7|30316.7|30500.7|30469.1|30340.5|30307.8|8792
1627398000000|2021-07-27 15:00:00|30368|30318|30378.2|30328.2|30400.5|30350.5|30319.3|30282.6|9031
1627401600000|2021-07-27 16:00:00|30377.9|30327.9|30368.2|30348.2|30406.9|30371.9|30353.3|30315.3|9655
1627405200000|2021-07-27 17:00:00|30367.8|30347.8|30387.3|30367.3|30401.6|30369.1|30352|30317.9|5721
1627408800000|2021-07-27 18:00:00|30387.6|30367.6|30412.3|30392.3|30443.1|30394.4|30381.3|30347.9|6454
1627412400000|2021-07-27 19:00:00|30412.5|30392.5|30423.2|30358.5|30443.6|30405.3|30411.1|30352.9|6537
1627416000000|2021-07-27 20:00:00|30412.1|30361.3|30432.1|30366.3|30468.4|30389.7|30401.9|30346.5|5347
1627419600000|2021-07-27 21:00:00|30433.9|30367.1|30450.6|30359.5|30464.9|30378|30430|30323|1751
1627423200000|2021-07-27 22:00:00|30445.2|30338.2|30439|30369|30462|30390.3|30424.3|30335.9|2894
1627426800000|2021-07-27 23:00:00|30436.2|30366.9|30428.8|30353|30446.5|30383.2|30421.8|30333|2793
1627430400000|2021-07-28 00:00:00|30431.1|30352|30422.3|30372.3|30431.1|30379|30397.2|30334.1|5307
1627434000000|2021-07-28 01:00:00|30423.4|30373.4|30399.4|30349.4|30424.1|30374.1|30389.8|30339.8|5752
1627437600000|2021-07-28 02:00:00|30399.2|30349.2|30389.6|30339.6|30414|30364|30387|30335.9|4759
1627441200000|2021-07-28 03:00:00|30389.4|30339.4|30406.2|30356.2|30406.6|30356.6|30377.6|30327.6|4796
1627444800000|2021-07-28 04:00:00|30406.5|30356.5|30410.6|30360.6|30413.6|30363.6|30395.2|30345.2|6054
1627448400000|2021-07-28 05:00:00|30409.8|30359.8|30405.5|30355.5|30427.1|30377.1|30403.9|30353.9|7691
1627452000000|2021-07-28 06:00:00|30405.6|30355.6|30452.9|30402.9|30509.5|30442|30367.1|30331.7|6489
1627455600000|2021-07-28 07:00:00|30452.7|30402.7|30447.6|30427.6|30455|30435|30392.9|30360.8|6984
1627459200000|2021-07-28 08:00:00|30447.5|30427.5|30361.2|30341.2|30476.2|30443.7|30357.3|30332.3|7438
1627462800000|2021-07-28 09:00:00|30361.1|30341.1|30452.8|30432.8|30461.7|30436.9|30361.1|30341.1|6675
1627466400000|2021-07-28 10:00:00|30452.7|30432.7|30490.3|30470.3|30492.9|30472.9|30434.5|30414.5|6657
1627470000000|2021-07-28 11:00:00|30490.4|30470.4|30463.3|30443.3|30493.5|30473.5|30439|30404.4|7715
1627473600000|2021-07-28 12:00:00|30463.9|30443.9|30568.3|30548.3|30642.2|30579|30462.9|30435.4|7992
1627477200000|2021-07-28 13:00:00|30567.5|30547.5|30641.9|30621.9|30682.8|30650.3|30548.3|30521.9|7951
1627480800000|2021-07-28 14:00:00|30642.1|30622.1|30584.8|30564.8|30647.5|30627.5|30557.7|30537.7|8565
1627484400000|2021-07-28 15:00:00|30582.5|30562.5|30546.5|30526.5|30596.9|30570.5|30530.3|30496.8|8580
1627488000000|2021-07-28 16:00:00|30562.1|30512.1|30535.7|30515.7|30569.6|30534.9|30530.5|30494.8|7177
1627491600000|2021-07-28 17:00:00|30535.4|30515.4|30573.5|30491.5|30590.6|30540.1|30526|30482.9|6189
1627495200000|2021-07-28 18:00:00|30574|30520.6|30451.3|30431.3|30678.8|30618.8|30442.2|30404.1|12603
1627498800000|2021-07-28 19:00:00|30451|30431|30466.2|30416.2|30499.8|30449.8|30447.3|30405|8744
1627502400000|2021-07-28 20:00:00|30466.1|30416.1|30456.9|30393.4|30474.8|30423.5|30442|30385.7|4119
1627506000000|2021-07-28 21:00:00|30458.5|30381|30450.3|30400.3|30469.4|30404.9|30440.5|30347|2167
1627509600000|2021-07-28 22:00:00|30447.6|30396.6|30450.1|30400.1|30464.5|30407.1|30443|30376.2|2491
1627513200000|2021-07-28 23:00:00|30449.5|30399.5|30447.4|30397.4|30453.4|30403.4|30440.9|30390.9|3343
1627516800000|2021-07-29 00:00:00|30447.7|30397.7|30456.3|30406.3|30462.2|30412.2|30442.6|30392.6|4123
1627520400000|2021-07-29 01:00:00|30456.2|30406.2|30441.6|30391.6|30460.4|30410.4|30440|30390|5165
1627524000000|2021-07-29 02:00:00|30441.4|30391.4|30427.1|30377.1|30451|30401|30413.5|30363.5|4589
1627527600000|2021-07-29 03:00:00|30427.2|30377.2|30425.6|30375.6|30435.6|30385.6|30415.2|30365.2|4659
1627531200000|2021-07-29 04:00:00|30424.4|30374.4|30419.8|30369.8|30429.6|30379.6|30411.8|30361.8|3825
1627534800000|2021-07-29 05:00:00|30419.7|30369.7|30407.2|30357.2|30424.5|30374.5|30388|30338|4315
1627538400000|2021-07-29 06:00:00|30407.1|30357.1|30353.8|30333.8|30410.6|30374|30318.7|30278.8|6251
1627542000000|2021-07-29 07:00:00|30353.5|30333.5|30285|30265|30354.8|30334.8|30278.9|30248|8422
1627545600000|2021-07-29 08:00:00|30285.9|30265.9|30235|30185|30309.2|30277.7|30195.1|30175.1|7550
1627549200000|2021-07-29 09:00:00|30235.7|30185.7|30207.9|30187.9|30276|30250.2|30177.2|30150.9|7052
1627552800000|2021-07-29 10:00:00|30207.4|30187.4|30188.1|30168.1|30215|30195|30162.4|30130.8|6540
1627556400000|2021-07-29 11:00:00|30187.5|30167.5|30185.4|30165.4|30204.7|30173.2|30159.1|30139.1|6924
1627560000000|2021-07-29 12:00:00|30183.6|30163.6|30144.2|30124.2|30194.6|30174.6|30133.2|30102.5|8025
1627563600000|2021-07-29 13:00:00|30143.8|30123.8|30142.8|30122.8|30220.1|30187.7|30138.5|30109.6|8004
1627567200000|2021-07-29 14:00:00|30158.2|30108.2|30119.8|30099.8|30194.9|30174.9|30113.6|30093.6|8317
1627570800000|2021-07-29 15:00:00|30120|30100|30101.7|30081.7|30146.7|30112.3|30085.5|30056.2|6940
1627574400000|2021-07-29 16:00:00|30102|30082|30097|30077|30133.9|30099.6|30095.9|30064.3|5611
1627578000000|2021-07-29 17:00:00|30096.8|30076.8|30081.9|30061.9|30118.8|30089.7|30078|30041.5|5419
1627581600000|2021-07-29 18:00:00|30082|30062|30071.6|30051.6|30097.5|30064|30069.1|30037.5|4551
1627585200000|2021-07-29 19:00:00|30071.5|30051.5|30109.6|30059.6|30170|30070.8|30066|30021.5|5152
1627588800000|2021-07-29 20:00:00|30109.8|30059.8|30123.6|30057.7|30178.6|30090.7|30102.3|30016.7|7408
1627592400000|2021-07-29 21:00:00|30121.5|30055|30116.8|30053.1|30153.3|30073.7|30106|30030.3|1743
1627596000000|2021-07-29 22:00:00|30118.1|30046.4|30095.1|30041.6|30128|30066.3|30085.9|30028.2|2790
1627599600000|2021-07-29 23:00:00|30096.9|30039.2|30093.9|30037.8|30103.3|30053.3|30085.2|30035.2|5333
1627603200000|2021-07-30 00:00:00|30094.9|30039.9|30123|30073|30124.7|30074.7|30088.5|30034.8|6658
1627606800000|2021-07-30 01:00:00|30122.4|30072.4|30121.6|30071.6|30133.6|30083.6|30113.6|30063.6|6856
1627610400000|2021-07-30 02:00:00|30122.5|30072.5|30125.1|30075.1|30133.2|30083.2|30113|30063|6170
1627614000000|2021-07-30 03:00:00|30128.1|30078.1|30131.7|30081.7|30135.3|30085.3|30116.5|30066.5|5521
1627617600000|2021-07-30 04:00:00|30132|30082|30127.8|30077.8|30142.2|30092.2|30118.8|30068.8|3634
1627621200000|2021-07-30 05:00:00|30127.9|30077.9|30141.3|30091.3|30159.1|30120.2|30121.9|30071.9|4806
1627624800000|2021-07-30 06:00:00|30141.7|30091.7|30202.4|30152.4|30215.9|30181.6|30120.1|30083.9|6891
1627628400000|2021-07-30 07:00:00|30186.2|30166.2|30140.6|30120.6|30209.9|30188.4|30138.3|30118.3|7270
1627632000000|2021-07-30 08:00:00|30140.2|30120.2|30066.6|30016.6|30141|30120.5|30026.1|30006.1|6564
1627635600000|2021-07-30 09:00:00|30064.9|30014.9|30061.5|30041.5|30078.1|30053|29990.9|29965.3|7622
1627639200000|2021-07-30 10:00:00|30061.2|30041.2|30039.8|30019.8|30121.9|30101.9|30032.6|30001.8|7792
1627642800000|2021-07-30 11:00:00|30039.7|30019.7|30063.7|30043.7|30079.1|30049.2|29971.4|29937.9|7864
1627646400000|2021-07-30 12:00:00|30064.1|30044.1|30042.2|30022.2|30081.3|30061.3|30018.2|29983|7352
1627650000000|2021-07-30 13:00:00|30040.8|30020.8|30077.1|30027.1|30077.1|30038.2|30004|29974.6|7356
1627653600000|2021-07-30 14:00:00|30076.2|30026.2|30167.3|30147.3|30189|30169|30055|30019.7|7540
1627657200000|2021-07-30 15:00:00|30166.5|30146.5|30167.9|30147.9|30228.9|30189.9|30157.2|30098.8|7657
1627660800000|2021-07-30 16:00:00|30167.7|30147.7|30199.2|30149.2|30202.8|30166|30167.7|30133|6050
1627664400000|2021-07-30 17:00:00|30198.9|30148.9|30208.7|30188.7|30239.9|30198.2|30178.5|30140.2|6336
1627668000000|2021-07-30 18:00:00|30207.4|30187.4|30265.6|30215.6|30291.1|30251.5|30205.3|30171.4|7213
1627671600000|2021-07-30 19:00:00|30265.8|30215.8|30267.8|30217.8|30276.9|30239.5|30243.9|30205.7|5260
1627675200000|2021-07-30 20:00:00|30267.9|30217.9|30244.5|30151.3|30272|30222|30210.6|30120.6|4927
1627848000000|2021-08-01 20:00:00|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|1
1627851600000|2021-08-01 21:00:00|30326.1|30194.1|30326.8|30219.8|30340.1|30220.2|30308.4|30182.4|82
1627855200000|2021-08-01 22:00:00|30331.7|30224.7|30314.3|30207.3|30341.2|30234.2|30298.4|30191.4|1935
1627858800000|2021-08-01 23:00:00|30317.8|30210.8|30254.5|30147.5|30339|30232|30228.9|30131.2|2849
1627862400000|2021-08-02 00:00:00|30253.8|30146.8|30247.9|30197.9|30273.8|30217|30240.1|30140.7|5357
1627866000000|2021-08-02 01:00:00|30247.8|30197.8|30263.8|30213.8|30271.1|30221.1|30238|30188|5781
1627869600000|2021-08-02 02:00:00|30259.4|30209.4|30233.9|30183.9|30276.5|30226.5|30232.6|30182.6|5253
1627873200000|2021-08-02 03:00:00|30233.7|30183.7|30232|30182|30242.6|30192.6|30227.8|30177.8|4805
1627876800000|2021-08-02 04:00:00|30235.4|30185.4|30284.4|30234.4|30344.3|30254.2|30224.8|30174.8|3161
1627880400000|2021-08-02 05:00:00|30284.5|30234.5|30253.2|30203.2|30290.2|30240.2|30224.1|30174.1|4571
1627884000000|2021-08-02 06:00:00|30251.6|30201.6|30177.2|30127.2|30258.7|30222.7|30157.1|30094.8|6589
1627887600000|2021-08-02 07:00:00|30177|30127|30118.6|30068.6|30183.1|30147.6|30051.5|30018.8|6881
1627891200000|2021-08-02 08:00:00|30120.1|30070.1|30021.6|30001.6|30120.1|30084.6|29990.2|29959.3|7462
1627894800000|2021-08-02 09:00:00|30023.2|30003.2|29999.3|29979.3|30069.1|30037.6|29997.3|29969.9|6802
1627898400000|2021-08-02 10:00:00|29999.4|29979.4|30040.4|30020.4|30059|30031.7|29996|29976|5986
1627902000000|2021-08-02 11:00:00|30040.6|30020.6|30000.6|29980.6|30068|30035.6|29995.5|29960.3|6028
1627905600000|2021-08-02 12:00:00|30000.5|29980.5|30036.2|30016.2|30054.3|30028.4|29947.7|29915|8289
1627909200000|2021-08-02 13:00:00|30035.9|30015.9|30025.6|29975.6|30046.2|30022.7|29945.7|29925.7|7497
1627912800000|2021-08-02 14:00:00|30016.4|29966.4|30023.5|30003.5|30075.6|30041.3|29994.8|29946.2|9380
1627916400000|2021-08-02 15:00:00|30023.1|30003.1|30039|29989|30109.1|30017.1|30002.1|29967.3|8016
1627920000000|2021-08-02 16:00:00|30040.1|29990.1|30023.1|30003.1|30140.9|30033.9|30020.9|29972|6546
1627923600000|2021-08-02 17:00:00|30023.4|30003.4|30051.1|30001.1|30055.7|30018|30021.4|29984.5|6377
1627927200000|2021-08-02 18:00:00|30050.3|30000.3|30025.4|30005.4|30056.9|30018.4|30021.2|29987.4|4847
1627930800000|2021-08-02 19:00:00|30026.8|30006.8|30054|29979.3|30097.5|30009.2|30011.7|29973|5710
1627934400000|2021-08-02 20:00:00|30053.9|29979.2|30078.1|29980.7|30078.5|29998|30028.3|29949.2|3898
1627938000000|2021-08-02 21:00:00|30085|29978|30111.6|30004.6|30156.9|30049.9|30068.3|29961.3|1927
1627941600000|2021-08-02 22:00:00|30096.5|29989.5|30101.1|29994.1|30130.4|30029.8|30082.7|29975.7|2947
1627945200000|2021-08-02 23:00:00|30101.3|29994.3|30092.9|29985.9|30116.5|30009.5|30078.8|29974.8|4403
1627948800000|2021-08-03 00:00:00|30099.8|29992.8|30033.3|29983.3|30102|30009.8|30013.3|29961.2|4614
1627952400000|2021-08-03 01:00:00|30034.7|29984.7|30027.7|29977.7|30046.2|29996.2|30020.8|29970.8|5296
1627956000000|2021-08-03 02:00:00|30027.2|29977.2|30034.2|29984.2|30042.2|29992.2|30019.5|29968.2|4687
1627959600000|2021-08-03 03:00:00|30034.3|29984.3|30028.5|29978.5|30041.6|29991.6|30019.5|29964.8|4257
1627963200000|2021-08-03 04:00:00|30028.6|29978.6|30012.8|29962.8|30031.6|29981.6|30004.2|29954.2|5121
1627966800000|2021-08-03 05:00:00|30014.9|29964.9|30030.2|29980.2|30036.3|29986.3|30003.5|29952.3|5009
1627970400000|2021-08-03 06:00:00|30029.8|29979.8|30018.8|29998.8|30070.8|30020.7|29986.7|29944.6|7360
1627974000000|2021-08-03 07:00:00|30018.9|29998.9|29940.3|29920.3|30024|29999|29913.9|29893.9|7689
1627977600000|2021-08-03 08:00:00|29939.7|29919.7|29889.5|29869.5|29951.2|29931.2|29875.9|29855.9|6571
1627981200000|2021-08-03 09:00:00|29889.9|29869.9|29882.8|29862.8|29917|29896.4|29878.5|29858.5|6139
1627984800000|2021-08-03 10:00:00|29883|29863|29841.1|29821.1|29888.6|29868.6|29803.2|29783.2|6751
1627988400000|2021-08-03 11:00:00|29840.5|29820.5|29831.7|29811.7|29861.3|29829.6|29789.9|29769.9|6686
1627992000000|2021-08-03 12:00:00|29831.5|29811.5|29854.3|29834.3|29883.7|29863.7|29821.8|29801.8|7636
1627995600000|2021-08-03 13:00:00|29854.2|29834.2|30003.4|29953.4|30023.7|30002.3|29847.8|29827.8|9180
1627999200000|2021-08-03 14:00:00|30003.3|29953.3|30024.2|30004.2|30048.6|30028.6|29956.5|29924|9450
1628002800000|2021-08-03 15:00:00|30025.1|30005.1|30020.6|29970.6|30056|30010.2|29963.4|29927.9|7521
1628006400000|2021-08-03 16:00:00|30020|29970|29984.8|29934.8|30023|29979|29955.8|29921.8|5465
1628010000000|2021-08-03 17:00:00|29984.7|29934.7|29998.3|29948.3|30005.1|29963.8|29961.3|29925.8|4894
1628013600000|2021-08-03 18:00:00|29998|29948|29986.1|29936.1|30009|29974.4|29966.3|29930.6|4308
1628017200000|2021-08-03 19:00:00|29986.2|29936.2|30005.4|29940.5|30026.6|29955.8|29959.4|29919|5182
1628020800000|2021-08-03 20:00:00|30005|29940.3|30006|29949|30040.1|29962.9|29988|29927.2|5746
1628024400000|2021-08-03 21:00:00|30031.9|29924.9|30037.4|29949.7|30060|29953|30022.7|29915.7|1928
1628028000000|2021-08-03 22:00:00|30038|29949.6|29994.3|29933.6|30052.2|29960.5|29987|29923.2|2905
1628031600000|2021-08-03 23:00:00|29995.9|29933.8|29992.9|29942|30008.8|29945.5|29987|29933.8|2695
1628035200000|2021-08-04 00:00:00|30003.7|29928.4|30010.7|29960.7|30020.3|29965.5|29989.1|29923.4|4274
1628038800000|2021-08-04 01:00:00|30010.6|29960.6|29979.6|29929.6|30013|29963|29976.5|29926.5|4674
1628042400000|2021-08-04 02:00:00|29979.3|29929.3|29968|29918|29987.2|29937.2|29966.2|29916.2|4722
1628046000000|2021-08-04 03:00:00|29967.9|29917.9|29966.6|29916.6|29971.4|29921.4|29960.8|29910.8|3752
1628049600000|2021-08-04 04:00:00|29966.3|29916.3|29974.9|29924.9|29985.2|29935.2|29965.3|29915.3|3498
1628053200000|2021-08-04 05:00:00|29974.1|29924.1|29974.4|29924.4|29983|29933|29960.3|29910.3|3840
1628056800000|2021-08-04 06:00:00|29973.4|29923.4|29930.3|29880.3|30017.1|29967.1|29905.9|29875.7|5707
1628060400000|2021-08-04 07:00:00|29915.4|29895.4|29891.4|29871.4|29935.4|29904.2|29873.8|29853.8|6275
1628064000000|2021-08-04 08:00:00|29891.2|29871.2|29948.3|29928.3|29972|29952|29887.9|29867.9|7033
1628067600000|2021-08-04 09:00:00|29948.1|29928.1|29911.2|29891.2|29956.8|29936.8|29903.4|29883.4|5245
1628071200000|2021-08-04 10:00:00|29910.9|29890.9|29900|29880|29919.8|29899.8|29873|29853|6344
1628074800000|2021-08-04 11:00:00|29901.6|29881.6|29860.8|29840.8|29928.1|29898.6|29850.1|29830.1|6213
1628078400000|2021-08-04 12:00:00|29862.1|29842.1|29801.5|29781.5|29896.2|29859.3|29788|29768|8021
1628082000000|2021-08-04 13:00:00|29802|29782|29765.5|29745.5|29814.1|29794.1|29749.3|29729.3|7731
1628085600000|2021-08-04 14:00:00|29772.9|29752.9|29948|29928|30043.9|30010.9|29767.3|29729.7|11169
1628089200000|2021-08-04 15:00:00|29947.4|29927.4|29968.8|29918.8|30024.6|29979|29927.1|29897.5|9767
1628092800000|2021-08-04 16:00:00|29968.4|29918.4|29949.9|29929.9|29980.7|29944.4|29934.5|29900.1|7012
1628096400000|2021-08-04 17:00:00|29949.7|29929.7|29946.4|29926.4|29972.7|29939.5|29941|29907.9|5573
1628100000000|2021-08-04 18:00:00|29946.6|29926.6|29961.8|29911.8|29971.3|29935|29934.5|29903.5|5068
1628103600000|2021-08-04 19:00:00|29961.6|29911.6|29965.2|29915.2|29967.8|29932|29938|29902.6|4484
1628107200000|2021-08-04 20:00:00|29964|29914|29981.4|29931.4|30002|29946.5|29946.2|29903.1|4315
1628110800000|2021-08-04 21:00:00|29995|29926.1|30013.1|29930.6|30030|29936.9|29988.1|29915.8|1498
1628114400000|2021-08-04 22:00:00|30011.4|29934.4|30008.4|29932|30029.7|29944.1|29994.5|29917.9|3306
1628118000000|2021-08-04 23:00:00|30010.7|29931.1|29989.6|29932.5|30019.7|29941|29985.2|29927|3187
1628121600000|2021-08-05 00:00:00|29989.1|29931.6|29988.6|29938.6|29994.6|29939.8|29973.2|29923.2|3906
1628125200000|2021-08-05 01:00:00|29988.5|29938.5|29979.7|29929.7|29989.2|29939.2|29971.2|29921.2|4407
1628128800000|2021-08-05 02:00:00|29979.8|29929.8|29971.3|29921.3|29986.8|29936.8|29967.3|29917.3|4610
1628132400000|2021-08-05 03:00:00|29971.5|29921.5|29975.7|29925.7|29981.7|29931.7|29967.3|29917.3|4604
1628136000000|2021-08-05 04:00:00|29976|29926|29972.6|29922.6|29983.9|29933.9|29969.2|29919.2|3582
1628139600000|2021-08-05 05:00:00|29971.2|29921.2|29981|29931|29990.9|29954|29947.7|29913.6|3929
1628143200000|2021-08-05 06:00:00|29980.2|29930.2|29973.4|29953.4|30042.6|29992.6|29946.4|29920.1|7327
1628146800000|2021-08-05 07:00:00|29972.7|29952.7|29923.6|29903.6|30008.6|29975.3|29898.1|29870.9|7860
1628150400000|2021-08-05 08:00:00|29923.9|29903.9|29919.4|29899.4|30003.1|29973.2|29911.9|29883.3|7866
1628154000000|2021-08-05 09:00:00|29918.7|29898.7|29943.3|29923.3|29955.7|29935.6|29851.1|29825.4|7354
1628157600000|2021-08-05 10:00:00|29942.6|29922.6|29907.8|29887.8|29947.9|29925.1|29889.7|29863.7|8155
1628161200000|2021-08-05 11:00:00|29908.3|29888.3|29867.9|29847.9|29931.4|29909.7|29865.9|29845.9|7982
1628164800000|2021-08-05 12:00:00|29867.5|29847.5|29870.2|29850.2|29924.5|29896.1|29841.2|29808.2|8483
1628168400000|2021-08-05 13:00:00|29870|29850|29922.3|29902.3|29946.4|29918.3|29832.7|29812.7|7966
1628172000000|2021-08-05 14:00:00|29922.1|29902.1|29894|29874|29953.4|29933.4|29887.8|29859.2|8775
1628175600000|2021-08-05 15:00:00|29893.8|29873.8|29899.9|29879.9|29916.3|29886.9|29873.9|29834.5|7579
1628179200000|2021-08-05 16:00:00|29898.8|29878.8|29903.5|29853.5|29919.5|29878.8|29882.7|29842|7553
1628182800000|2021-08-05 17:00:00|29903.9|29853.9|29911.2|29861.2|29922.5|29886.9|29898|29848.9|5506
1628186400000|2021-08-05 18:00:00|29911.8|29861.8|29912.4|29862.4|29922.8|29888.7|29883|29846.2|6030
1628190000000|2021-08-05 19:00:00|29910.5|29860.5|29894.4|29844.4|29919.1|29883.9|29873.3|29837.2|6893
1628193600000|2021-08-05 20:00:00|29895.2|29845.2|29909.4|29853|29936.6|29874.1|29892.8|29838.3|5353
1628197200000|2021-08-05 21:00:00|29913.1|29848|29893.7|29843.5|29942|29865|29889.3|29803|2278
1628200800000|2021-08-05 22:00:00|29891.7|29841.7|29889.3|29839.3|29903.8|29845.7|29876.8|29820.3|2753
1628204400000|2021-08-05 23:00:00|29890.1|29840.1|29888|29838|29893.5|29843.5|29884.1|29834.1|3333
1628208000000|2021-08-06 00:00:00|29886.7|29836.7|29904.5|29854.5|29907.5|29874.2|29869.4|29829.7|5055
1628211600000|2021-08-06 01:00:00|29904.1|29854.1|29902|29852|29912.4|29876.8|29888|29845.1|5180
1628215200000|2021-08-06 02:00:00|29902.1|29852.1|29916.4|29866.4|29924.6|29885.5|29889.1|29848.6|5939
1628218800000|2021-08-06 03:00:00|29915.9|29865.9|29916.7|29866.7|29927.5|29877.5|29906|29856|4479
1628222400000|2021-08-06 04:00:00|29912.7|29862.7|29905|29855|29927.2|29877.2|29902.6|29852.6|3306
1628226000000|2021-08-06 05:00:00|29904.5|29854.5|29924.7|29874.7|29928.5|29892.9|29902.1|29852.1|4055
1628229600000|2021-08-06 06:00:00|29910.3|29890.3|29909.7|29859.7|29929.8|29896.2|29892.4|29856.8|7671
1628233200000|2021-08-06 07:00:00|29909.5|29859.5|29836.3|29816.3|29944|29924|29819.7|29799.7|7715
1628236800000|2021-08-06 08:00:00|29836.6|29816.6|29903.4|29883.4|29922.7|29902.7|29835.3|29815.3|7023
1628240400000|2021-08-06 09:00:00|29903.3|29883.3|29874.4|29854.4|29907.2|29885.8|29868.1|29847.3|6082
1628244000000|2021-08-06 10:00:00|29875.1|29855.1|29900.8|29880.8|29915.5|29895.5|29869.2|29849.2|6719
1628247600000|2021-08-06 11:00:00|29900.9|29880.9|29883.7|29863.7|29912|29882.6|29873.8|29837.7|6785
1628251200000|2021-08-06 12:00:00|29883.1|29863.1|29958.1|29938.1|29987.7|29954|29867.1|29834.1|10058
1628254800000|2021-08-06 13:00:00|29957.8|29937.8|29988.7|29938.7|29989.5|29958.3|29906.7|29886.7|9823
1628258400000|2021-08-06 14:00:00|29988.5|29938.5|30085.1|30065.1|30115.1|30095.1|29969.5|29933.1|8967
1628262000000|2021-08-06 15:00:00|30085.4|30065.4|30090.4|30070.4|30110.1|30086|30057|30003.5|7698
1628265600000|2021-08-06 16:00:00|30089.8|30069.8|30114.1|30064.1|30118.9|30082.2|30072.3|30035.1|6583
1628269200000|2021-08-06 17:00:00|30113.9|30063.9|30100.7|30080.7|30125.4|30089.8|30094.8|30058.9|5147
1628272800000|2021-08-06 18:00:00|30100.8|30080.8|30108.6|30088.6|30125.4|30089|30091.4|30057.4|4415
1628276400000|2021-08-06 19:00:00|30108.5|30088.5|30119.4|30069.4|30123|30089.1|30098.6|30050.2|5278
1628280000000|2021-08-06 20:00:00|30118.7|30068.7|30144|30037|30195|30094.4|30104|30026.4|6154
1628452800000|2021-08-08 20:00:00|30148.6|30041.6|30157.1|30045.1|30157.1|30045.1|30148.6|30041.6|2
1628456400000|2021-08-08 21:00:00|30136.3|30024.3|30122.9|30072.9|30167.2|30078.8|30116.4|30004.7|1578
1628460000000|2021-08-08 22:00:00|30123.4|30073.4|30129.9|30079.9|30178.5|30089.5|30116.6|30023.9|4146
1628463600000|2021-08-08 23:00:00|30129.5|30079.5|30145.5|30068.2|30188.6|30087.1|30127.4|30060|5701
1628467200000|2021-08-09 00:00:00|30148|30070.3|30145.9|30091.4|30164|30107.7|30128.3|30063.8|4941
1628470800000|2021-08-09 01:00:00|30140.2|30088.7|30145.9|30095.9|30153.9|30103.1|30123.1|30073.1|5978
1628474400000|2021-08-09 02:00:00|30145|30095|30137.6|30087.6|30147.8|30097.8|30129|30079|4753
1628478000000|2021-08-09 03:00:00|30138.2|30088.2|30138.9|30088.9|30143.7|30099.4|30117.7|30079.1|3970
1628481600000|2021-08-09 04:00:00|30138.1|30088.1|30132.8|30082.8|30145.5|30095.5|30129|30079|3356
1628485200000|2021-08-09 05:00:00|30132.6|30082.6|30152.6|30102.6|30173.1|30120.5|30113.2|30076.3|4212
1628488800000|2021-08-09 06:00:00|30153.7|30103.7|30137.7|30117.7|30177.1|30135|30121|30084.8|6901
1628492400000|2021-08-09 07:00:00|30139.6|30119.6|30106.1|30086.1|30156.7|30124.6|30087.8|30054.8|8463
1628496000000|2021-08-09 08:00:00|30105.4|30085.4|30165.2|30145.2|30165.5|30145.5|30102.1|30082.1|6673
1628499600000|2021-08-09 09:00:00|30165.1|30145.1|30117|30097|30173.9|30153.9|30112.6|30082.9|6625
1628503200000|2021-08-09 10:00:00|30116.7|30096.7|30127.9|30107.9|30156.7|30128.9|30111.9|30085.5|6483
1628506800000|2021-08-09 11:00:00|30128.2|30108.2|30073.9|30053.9|30138.9|30110.8|30070.1|30033.5|6604
1628510400000|2021-08-09 12:00:00|30073.4|30053.4|30038.5|30018.5|30115.2|30078.3|30025.1|30005.1|6867
1628514000000|2021-08-09 13:00:00|30039|30019|30023.5|30003.5|30052.9|30024.6|29999.2|29973.2|8128
1628517600000|2021-08-09 14:00:00|30023.3|30003.3|30112.9|30092.9|30114.6|30094.6|30018.8|29998.8|7798
1628521200000|2021-08-09 15:00:00|30112.6|30092.6|30064.7|30044.7|30121.3|30101.3|30046.7|30011|6951
1628524800000|2021-08-09 16:00:00|30065.1|30045.1|30077.2|30057.2|30099.9|30065.1|30061.4|30029.5|5706
1628528400000|2021-08-09 17:00:00|30076.9|30056.9|30073.3|30053.3|30103.2|30070.5|30067.5|30038.4|4818
1628532000000|2021-08-09 18:00:00|30073.2|30053.2|30086.1|30036.1|30087.1|30056.5|30037.9|30001.3|5373
1628535600000|2021-08-09 19:00:00|30085.6|30035.6|30099.5|30049.5|30104.7|30064.4|30064.9|30029|5575
1628539200000|2021-08-09 20:00:00|30099.6|30049.6|30106.8|30039.4|30110.5|30065.8|30075.2|30028.2|4793
1628542800000|2021-08-09 21:00:00|30130.4|30023.4|30145.3|30038.3|30158|30059.1|30118.9|30011.9|2323
1628546400000|2021-08-09 22:00:00|30145.1|30038.1|30130.4|30062.9|30150.8|30078|30117.9|30025.5|2364
1628550000000|2021-08-09 23:00:00|30130|30058.6|30117|30051.9|30149|30078.7|30111.2|30037.4|3665
1628553600000|2021-08-10 00:00:00|30133|30052.7|30097.3|30047.3|30138.7|30070.4|30094.4|30042.7|4281
1628557200000|2021-08-10 01:00:00|30100.2|30050.2|30109.8|30059.8|30112.7|30062.7|30089.3|30039.3|5035
1628560800000|2021-08-10 02:00:00|30109.7|30059.7|30095.8|30045.8|30113.2|30063.2|30089|30039|4650
1628564400000|2021-08-10 03:00:00|30096.3|30046.3|30094.4|30044.4|30103|30053|30086.5|30036.4|4492
1628568000000|2021-08-10 04:00:00|30093.6|30043.6|30097|30047|30107.2|30057.2|30087.5|30037.5|3512
1628571600000|2021-08-10 05:00:00|30099.8|30049.8|30107.4|30057.4|30108.7|30058.7|30086.1|30036.1|4706
1628575200000|2021-08-10 06:00:00|30108.7|30058.7|30095.8|30045.8|30115.1|30075.8|30067.9|30038.3|6269
1628578800000|2021-08-10 07:00:00|30096.6|30046.6|30068.2|30048.2|30100.1|30064.9|30045.8|30025.8|7187
1628582400000|2021-08-10 08:00:00|30068.4|30048.4|30066.8|30046.8|30081.7|30058.9|30032.5|30012.5|7011
1628586000000|2021-08-10 09:00:00|30079.1|30029.1|30116|30096|30136.9|30101.8|30056|30025.9|6582
1628589600000|2021-08-10 10:00:00|30115.8|30095.8|30118.1|30098.1|30170.9|30150.9|30092.7|30065.1|6748
1628593200000|2021-08-10 11:00:00|30118|30098|30120.9|30100.9|30136.3|30116.3|30113.3|30093.3|6184
1628596800000|2021-08-10 12:00:00|30120.7|30100.7|30115.7|30095.7|30125.2|30101.6|30075.9|30055.9|6753
1628600400000|2021-08-10 13:00:00|30115.4|30095.4|30131.4|30111.4|30157.8|30137.8|30089.9|30069.9|8373
1628604000000|2021-08-10 14:00:00|30131.5|30111.5|30175.8|30155.8|30187.3|30167.3|30129.8|30109.8|9336
1628607600000|2021-08-10 15:00:00|30174.3|30154.3|30183.2|30163.2|30188|30168|30139.5|30105.7|6926
1628611200000|2021-08-10 16:00:00|30183|30163|30209.2|30159.2|30223.3|30190.5|30177.8|30146|5986
1628614800000|2021-08-10 17:00:00|30209.4|30159.4|30186.5|30166.5|30212.5|30179.3|30185|30149.9|5095
1628618400000|2021-08-10 18:00:00|30186.6|30166.6|30175.9|30155.9|30205.9|30170|30151.6|30119|5295
1628622000000|2021-08-10 19:00:00|30177.1|30157.1|30203.2|30153.2|30212.6|30178.1|30173.6|30139.3|5317
1628625600000|2021-08-10 20:00:00|30203.4|30153.4|30219.2|30143.4|30239.6|30178.5|30198.7|30132.9|6322
1628629200000|2021-08-10 21:00:00|30226.2|30130.7|30203|30147.8|30255.9|30155.2|30200.1|30107|2297
1628632800000|2021-08-10 22:00:00|30207.8|30148.2|30199.2|30125.9|30245.7|30164.3|30185.3|30112.4|3058
1628636400000|2021-08-10 23:00:00|30204.6|30125.1|30211.3|30142.6|30230.6|30144.5|30186.7|30125.1|3613
1628640000000|2021-08-11 00:00:00|30212.1|30135.9|30226.4|30167.2|30226.4|30169.6|30192.3|30133.3|4187
1628643600000|2021-08-11 01:00:00|30224.7|30166.6|30214.6|30164.6|30247.5|30197.5|30213.9|30161.1|3880
1628647200000|2021-08-11 02:00:00|30214.7|30164.7|30203.3|30153.3|30223.4|30173.4|30202.4|30152.4|3469
1628650800000|2021-08-11 03:00:00|30203.2|30153.2|30216.2|30166.2|30223.4|30181.6|30198.2|30150.8|3125
1628654400000|2021-08-11 04:00:00|30215.4|30165.4|30217.9|30167.9|30226.1|30176.1|30209.9|30159.9|2914
1628658000000|2021-08-11 05:00:00|30219.4|30169.4|30222.9|30172.9|30227.5|30177.5|30208.1|30158.1|3464
1628661600000|2021-08-11 06:00:00|30222.4|30172.4|30255.4|30235.4|30310.3|30290.2|30220.9|30170.9|7009
1628665200000|2021-08-11 07:00:00|30255.2|30235.2|30332.7|30312.7|30381|30360.3|30249.3|30227.6|8521
1628668800000|2021-08-11 08:00:00|30333.2|30313.2|30295.9|30275.9|30344.7|30313.5|30270.2|30237.9|6491
1628672400000|2021-08-11 09:00:00|30293.2|30273.2|30326|30306|30346.4|30318.1|30282.5|30254.1|7794
1628676000000|2021-08-11 10:00:00|30325.9|30305.9|30307.4|30287.4|30351.3|30321.4|30300.5|30270.7|6877
1628679600000|2021-08-11 11:00:00|30307.8|30287.8|30328.6|30278.6|30331.7|30300.6|30288.6|30258.1|6796
1628683200000|2021-08-11 12:00:00|30327.5|30277.5|30190.9|30170.9|30336.7|30300.1|30147|30113.7|10329
1628686800000|2021-08-11 13:00:00|30191.3|30171.3|30185.6|30165.6|30233.6|30213.6|30140.8|30120.8|9219
1628690400000|2021-08-11 14:00:00|30186|30166|30157.1|30137.1|30205.8|30185.8|30142.1|30112.8|7565
1628694000000|2021-08-11 15:00:00|30156.5|30136.5|30178.9|30128.9|30206.9|30168.7|30139.6|30116|7342
1628697600000|2021-08-11 16:00:00|30178.6|30128.6|30136.8|30086.8|30189.5|30155.4|30130|30085.4|6850
1628701200000|2021-08-11 17:00:00|30137.1|30087.1|30123.7|30103.7|30141|30103.9|30100.1|30065.1|6856
1628704800000|2021-08-11 18:00:00|30123.4|30103.4|30152.8|30132.8|30169.3|30134.6|30118.9|30084.7|3974
1628708400000|2021-08-11 19:00:00|30152.4|30132.4|30157.9|30107.9|30171.8|30134.3|30140|30101.3|4047
1628712000000|2021-08-11 20:00:00|30157.7|30107.7|30159.9|30101.9|30174.2|30113.6|30150|30086.6|3353
1628715600000|2021-08-11 21:00:00|30161.6|30101|30156.3|30100.3|30205.8|30119.8|30154.9|30048.3|2134
1628719200000|2021-08-11 22:00:00|30158.1|30095.3|30143.2|30093.2|30182.4|30111|30140|30059|2632
1628722800000|2021-08-11 23:00:00|30144|30094|30148.2|30098.2|30153.9|30103.9|30139.1|30088.9|2379
1628726400000|2021-08-12 00:00:00|30142.5|30092.5|30146.2|30096.2|30157.2|30107.2|30132.8|30082.8|3768
1628730000000|2021-08-12 01:00:00|30146.6|30096.6|30150.2|30100.2|30160.2|30110.2|30142.1|30092.1|4552
1628733600000|2021-08-12 02:00:00|30150.1|30100.1|30154.3|30104.3|30166.5|30116.5|30143.5|30093.5|3837
1628737200000|2021-08-12 03:00:00|30153.8|30103.8|30137.8|30087.8|30154.5|30104.5|30136.5|30086.5|3585
1628740800000|2021-08-12 04:00:00|30138.1|30088.1|30149.1|30099.1|30150.8|30100.8|30132.3|30082.3|3524
1628744400000|2021-08-12 05:00:00|30148.3|30098.3|30146.3|30096.3|30150.7|30100.7|30133|30083|4118
1628748000000|2021-08-12 06:00:00|30144.5|30094.5|30177.2|30127.2|30197.9|30148.3|30126.6|30090.1|5727
1628751600000|2021-08-12 07:00:00|30162.1|30142.1|30115.1|30095.1|30195.8|30161.1|30108.9|30079.1|6188
1628755200000|2021-08-12 08:00:00|30114.3|30094.3|30104.5|30054.5|30160.4|30123|30025.4|29992.9|6656
1628758800000|2021-08-12 09:00:00|30105.2|30055.2|30115.5|30095.5|30125.5|30105.5|30061.8|30032.5|5918
1628762400000|2021-08-12 10:00:00|30115.9|30095.9|30102.6|30082.6|30120.5|30100.5|30075.3|30051.7|5210
1628766000000|2021-08-12 11:00:00|30101.2|30081.2|30112.7|30092.7|30136.9|30110.2|30089.5|30069.5|5547
1628769600000|2021-08-12 12:00:00|30113.1|30093.1|30125.1|30105.1|30164.9|30130.5|30090.7|30070.7|8080
1628773200000|2021-08-12 13:00:00|30124.7|30104.7|30118.2|30098.2|30156.4|30136.4|30114.7|30094.7|8427
1628776800000|2021-08-12 14:00:00|30116|30096|30077.7|30057.7|30128.7|30107.1|30071.1|30051.1|7323
1628780400000|2021-08-12 15:00:00|30080.7|30060.7|30097.7|30047.7|30119.2|30084|30068.4|30032.3|7202
1628784000000|2021-08-12 16:00:00|30100.4|30050.4|30061.7|30041.7|30100.4|30063.4|30042.9|30017.8|5996
1628787600000|2021-08-12 17:00:00|30061.6|30041.6|30068.1|30048.1|30094.2|30058.7|30050.2|30019.3|7340
1628791200000|2021-08-12 18:00:00|30070.3|30050.3|30094.7|30074.7|30100.9|30076.5|30062.7|30028.6|6513
1628794800000|2021-08-12 19:00:00|30094.9|30074.9|30104.5|30054.5|30112.5|30075.5|30072.8|30039.6|4891
1628798400000|2021-08-12 20:00:00|30103.2|30053.2|30110.8|30060.8|30114.7|30070.5|30083.1|30041.9|7046
1628802000000|2021-08-12 21:00:00|30109.4|30059.4|30106.1|30056.1|30149.6|30071.3|30095.7|30008|1989
1628805600000|2021-08-12 22:00:00|30109.5|30056.6|30093.1|30043.1|30122.4|30067.6|30077.4|30030.6|2328
1628809200000|2021-08-12 23:00:00|30094|30044|30096.3|30046.3|30101|30065.6|30071.4|30029.3|2380
1628812800000|2021-08-13 00:00:00|30095.6|30045.6|30095.5|30045.5|30105.2|30063.7|30074.5|30036.4|3014
1628816400000|2021-08-13 01:00:00|30095.6|30045.6|30086.8|30036.8|30101.5|30051.5|30066.9|30031.4|3310
1628820000000|2021-08-13 02:00:00|30086.9|30036.9|30085.1|30035.1|30090.1|30040.1|30078.4|30028.4|2462
1628823600000|2021-08-13 03:00:00|30084.6|30034.6|30087.6|30037.6|30091.5|30057.6|30067.8|30029.6|3545
1628827200000|2021-08-13 04:00:00|30087.4|30037.4|30088.4|30038.4|30091.2|30041.2|30080.7|30030.7|2308
1628830800000|2021-08-13 05:00:00|30088.3|30038.3|30076.6|30056.6|30093.5|30058.9|30069.1|30034.9|2645
1628834400000|2021-08-13 06:00:00|30075.4|30055.4|30091.1|30071.1|30097.5|30074.4|30053|30019.3|4532
1628838000000|2021-08-13 07:00:00|30091.6|30071.6|30056|30036|30105.1|30076|30048.3|30019.1|6166
1628841600000|2021-08-13 08:00:00|30055.5|30035.5|30044.3|30024.3|30072.3|30052.3|30038.9|30018.9|4972
1628845200000|2021-08-13 09:00:00|30044.4|30024.4|30023.6|30003.6|30057.5|30037.5|30015.4|29987.5|5453
1628848800000|2021-08-13 10:00:00|30023.4|30003.4|30036.5|30016.5|30047.3|30027.3|30021.5|29984.7|4955
1628852400000|2021-08-13 11:00:00|30035.8|30015.8|30029.5|30009.5|30038.5|30018.5|30003.2|29983.2|6220
1628856000000|2021-08-13 12:00:00|30029.1|30009.1|29999.6|29979.6|30040.9|30015.9|29993.3|29973.3|6452
1628859600000|2021-08-13 13:00:00|29999.3|29979.3|29992.6|29972.6|30012.1|29992.1|29980.3|29960.3|6595
1628863200000|2021-08-13 14:00:00|29992.5|29972.5|29932|29912|29996.6|29976.6|29916.9|29896.9|8287
1628866800000|2021-08-13 15:00:00|29931.4|29911.4|29900.8|29880.8|29939.9|29919.9|29892.1|29871.3|6314
1628870400000|2021-08-13 16:00:00|29900.3|29880.3|29885.6|29865.6|29926|29893.1|29871.9|29850.4|5962
1628874000000|2021-08-13 17:00:00|29885.7|29865.7|29887.7|29867.7|29901.2|29872.5|29882.2|29849.9|4360
1628877600000|2021-08-13 18:00:00|29887.8|29867.8|29906.6|29856.6|29914.2|29879.9|29884.3|29851.6|4554
1628881200000|2021-08-13 19:00:00|29907.4|29857.4|29893.4|29843.4|29911.8|29876.9|29874.1|29835.1|4878
1628884800000|2021-08-13 20:00:00|29893.5|29843.5|29918.1|29811.1|29947.2|29865.9|29884.1|29799.7|3455
1629057600000|2021-08-15 20:00:00|29944.4|29837.4|29950|29828|29965.4|29864|29944.4|29827.4|4
1629061200000|2021-08-15 21:00:00|29960|29851.4|29934.3|29864.3|29960|29882.9|29922.3|29834|901
1629064800000|2021-08-15 22:00:00|29932.5|29862.5|29922.6|29870.4|29949.1|29877.6|29905.7|29787.9|2845
1629068400000|2021-08-15 23:00:00|29921.1|29871.1|29919.3|29869.3|29929.7|29875.8|29911.6|29860.6|2539
1629072000000|2021-08-16 00:00:00|29919.5|29869.5|29906.1|29856.1|29922.1|29870.1|29886.6|29827.6|3853
1629075600000|2021-08-16 01:00:00|29906|29856|29898.9|29848.9|29910.2|29860.2|29889.9|29839.9|3892
1629079200000|2021-08-16 02:00:00|29898.7|29848.7|29900.5|29850.5|29906.2|29856.2|29890.1|29840.1|3565
1629082800000|2021-08-16 03:00:00|29902|29852|29918.6|29868.6|29920.8|29870.8|29901.1|29851.1|3651
1629086400000|2021-08-16 04:00:00|29919.1|29869.1|29907.5|29857.5|29921.5|29871.5|29904.7|29854.7|7191
1629090000000|2021-08-16 05:00:00|29907.8|29857.8|29933.1|29883.1|29933.1|29883.1|29907.7|29857.7|7035
1629093600000|2021-08-16 06:00:00|29930.8|29880.8|29925|29905|30015.8|29915.8|29895.4|29863.6|5875
1629097200000|2021-08-16 07:00:00|29924.6|29904.6|29875.9|29855.9|29929.6|29909.6|29851.6|29831.6|7907
1629100800000|2021-08-16 08:00:00|29876.4|29856.4|29858.6|29838.6|29910|29863.9|29850|29830|6474
1629104400000|2021-08-16 09:00:00|29858.7|29838.7|29878.3|29858.3|29901.6|29863.5|29843.9|29823.9|6114
1629108000000|2021-08-16 10:00:00|29878.4|29858.4|29864.8|29844.8|29884.1|29864.1|29843.9|29823.9|6224
1629111600000|2021-08-16 11:00:00|29863.1|29843.1|29902.8|29882.8|29903.5|29883.5|29855.8|29831.6|6022
1629115200000|2021-08-16 12:00:00|29903.3|29883.3|29900.3|29880.3|29946|29916.3|29893.7|29867.9|8120
1629118800000|2021-08-16 13:00:00|29900.6|29880.6|29886|29866|29908.4|29888.4|29841.7|29821.7|8132
1629122400000|2021-08-16 14:00:00|29885.4|29865.4|29824.6|29804.6|29891.3|29871.3|29813|29793|7926
1629126000000|2021-08-16 15:00:00|29823.8|29803.8|29841.1|29821.1|29864.1|29841.6|29802|29782|6945
1629129600000|2021-08-16 16:00:00|29840.3|29820.3|29848.7|29828.7|29877.5|29841.4|29831.9|29799.4|5930
1629133200000|2021-08-16 17:00:00|29849.1|29829.1|29840.3|29820.3|29863|29831.8|29839.4|29810.8|4360
1629136800000|2021-08-16 18:00:00|29840.2|29820.2|29841.8|29821.8|29843.5|29823.5|29831.1|29811.1|4231
1629140400000|2021-08-16 19:00:00|29841.1|29821.1|29872.6|29822.6|29877.7|29827.7|29833|29804|4351
1629144000000|2021-08-16 20:00:00|29873.4|29823.4|29884.8|29819.1|29889.4|29843.8|29854.8|29818.7|4195
1629147600000|2021-08-16 21:00:00|29889.5|29818.6|29904.7|29820.9|29925.2|29834.7|29884.3|29799.9|2412
1629151200000|2021-08-16 22:00:00|29907.4|29824.1|29902.7|29828.5|29913.5|29845.7|29882.6|29815|3687
1629154800000|2021-08-16 23:00:00|29904|29830.4|29877.7|29827.7|29911.4|29836.2|29863.3|29804.9|5508
1629158400000|2021-08-17 00:00:00|29884.5|29825.8|29886.4|29836.4|29891|29841|29870.7|29820|5040
1629162000000|2021-08-17 01:00:00|29886.2|29836.2|29888.2|29838.2|29900.4|29856.8|29871.2|29827.1|5985
1629165600000|2021-08-17 02:00:00|29888.1|29838.1|29888.2|29838.2|29897|29859|29873.3|29834.4|5185
1629169200000|2021-08-17 03:00:00|29888.1|29838.1|29921|29871|29926.5|29876.5|29873.3|29837.7|4996
1629172800000|2021-08-17 04:00:00|29920.6|29870.6|29920.3|29870.3|29926.5|29876.5|29913.1|29862.3|4021
1629176400000|2021-08-17 05:00:00|29922.9|29872.9|29901.6|29851.6|29926|29876|29873.8|29839.3|5114
1629180000000|2021-08-17 06:00:00|29901.2|29851.2|29949.2|29899.2|30002.8|29929.9|29872.2|29838.3|7837
1629183600000|2021-08-17 07:00:00|29949.9|29899.9|29911.4|29891.4|29951.9|29917.7|29894.1|29870.9|9343
1629187200000|2021-08-17 08:00:00|29912.3|29892.3|29895.5|29875.5|29918.1|29898.1|29864.4|29844.4|7200
1629190800000|2021-08-17 09:00:00|29894.3|29874.3|29902.5|29882.5|29923.7|29894.5|29835.1|29815.1|6993
1629194400000|2021-08-17 10:00:00|29902.9|29882.9|29880.4|29860.4|29912.4|29892.4|29855.8|29835.8|7051
1629198000000|2021-08-17 11:00:00|29880.8|29860.8|29844.2|29824.2|29886.6|29866.6|29829.4|29809.4|6121
1629201600000|2021-08-17 12:00:00|29844.6|29824.6|29905.9|29885.9|29936.4|29901.5|29838.5|29805|8505
1629205200000|2021-08-17 13:00:00|29905.4|29885.4|29948.4|29928.4|29950.8|29930.8|29899.3|29879.3|9169
1629208800000|2021-08-17 14:00:00|29946.4|29926.4|30011|29991|30064.1|30029.8|29942.8|29922.8|9228
1629212400000|2021-08-17 15:00:00|30011.2|29991.2|30036.8|30016.8|30055.8|30023.3|29996.9|29966|7880
1629216000000|2021-08-17 16:00:00|30037.2|30017.2|30066.8|30016.8|30068|30033.1|30024.3|29988.8|6669
1629219600000|2021-08-17 17:00:00|30067.1|30017.1|30028.3|29978.3|30067.1|30029.2|30015.6|29977|5608
1629223200000|2021-08-17 18:00:00|30027.5|29977.5|30047.3|29997.3|30066.2|30025.4|30012.6|29971|7151
1629226800000|2021-08-17 19:00:00|30047.2|29997.2|30053|30001.6|30070.9|30018|30016.7|29981.5|6686
1629230400000|2021-08-17 20:00:00|30053.7|30003.7|30073.2|30000.2|30094.4|30023.8|30039.4|29981.3|4368
1629234000000|2021-08-17 21:00:00|30078|29986.8|30065|29984.5|30110.8|30010.3|30017.7|29910.7|2756
1629237600000|2021-08-17 22:00:00|30065.4|29983.4|30056.2|29991.4|30079.2|30014.6|30046.7|29965|3962
1629241200000|2021-08-17 23:00:00|30064.9|29990.7|30057.9|29993|30069.4|30010.3|30051.7|29968.8|3797
1629244800000|2021-08-18 00:00:00|30056.9|29981|30040.7|29988.7|30060.8|30003.6|30037.8|29971|4505
1629248400000|2021-08-18 01:00:00|30043.6|29989.7|30023.7|29973.7|30046.7|29994.8|30019.9|29969|4590
1629252000000|2021-08-18 02:00:00|30024.4|29974.4|30011.3|29960.6|30042.8|29988.3|30010.6|29956|5032
1629255600000|2021-08-18 03:00:00|30013.6|29963.6|30006.9|29956.9|30020.8|29970.8|29994.2|29944.2|5401
1629259200000|2021-08-18 04:00:00|30006.1|29956.1|30002.4|29952.4|30014.4|29964|29999.1|29949|6468
1629262800000|2021-08-18 05:00:00|30004.1|29954.1|30012.2|29962.2|30020|29970|30000.5|29950.5|5969
1629266400000|2021-08-18 06:00:00|30012.4|29962.4|29990.1|29970.1|30038.3|30003.2|29974.3|29951|5882
1629270000000|2021-08-18 07:00:00|29988.1|29968.1|29914.6|29894.6|29993|29973|29898.4|29878.4|7790
1629273600000|2021-08-18 08:00:00|29915.1|29895.1|29966.3|29946.3|29993.9|29970|29907.5|29887.5|6438
1629277200000|2021-08-18 09:00:00|29966.2|29946.2|29961|29941|29974.6|29954.6|29908.5|29888.5|5943
1629280800000|2021-08-18 10:00:00|29960.5|29940.5|29966.9|29946.9|29987.1|29967.1|29944.3|29924.3|5278
1629284400000|2021-08-18 11:00:00|29965.7|29945.7|29931.4|29911.4|29999.9|29979.9|29926.1|29906.1|6829
1629288000000|2021-08-18 12:00:00|29932.4|29912.4|29905.9|29885.9|29966.4|29916.4|29882.1|29862.1|7936
1629291600000|2021-08-18 13:00:00|29905.3|29885.3|29921.9|29901.9|29965.1|29945.1|29884.4|29864.4|7679
1629295200000|2021-08-18 14:00:00|29922.7|29902.7|29913|29893|29975|29941.9|29906.9|29886.9|8618
1629298800000|2021-08-18 15:00:00|29913.1|29893.1|29946.3|29926.3|29982.1|29946.8|29911.4|29891.4|9006
1629302400000|2021-08-18 16:00:00|29946.2|29926.2|29953.2|29933.2|29975.2|29944.7|29941.7|29909.5|6298
1629306000000|2021-08-18 17:00:00|29952.7|29932.7|29964|29914|29971.2|29937.9|29941.8|29907.8|5342
1629309600000|2021-08-18 18:00:00|29964.2|29914.2|29918.2|29898.2|29971|29922.2|29845.5|29795.5|9434
1629313200000|2021-08-18 19:00:00|29916.7|29896.7|29942.7|29892.7|29961.9|29919.6|29916.7|29882.9|7908
1629316800000|2021-08-18 20:00:00|29943.5|29893.5|29966.6|29902|29970.5|29932.5|29937.9|29887.9|5128
1629320400000|2021-08-18 21:00:00|29966.1|29902.2|29962|29894.1|30005.9|29902.2|29948.4|29848.7|1775
1629324000000|2021-08-18 22:00:00|29965.6|29892.8|29942.4|29892.4|29967.1|29900.2|29935.5|29884.6|3438
1629327600000|2021-08-18 23:00:00|29942.5|29892.5|29967.8|29917.7|29969.6|29918.8|29937.1|29886|3097
1629331200000|2021-08-19 00:00:00|29971.8|29916|30014.2|29964.2|30018.5|29968|29963.2|29913.2|5371
1629334800000|2021-08-19 01:00:00|30011.6|29961.6|30027.2|29977.2|30030.7|29980.6|30002.6|29951.6|5181
1629338400000|2021-08-19 02:00:00|30027|29977|30055.6|30005.6|30058.1|30008.1|30018.5|29968.5|5434
1629342000000|2021-08-19 03:00:00|30056|30006|30073.2|30023.2|30085.9|30043.7|30053.1|30003.1|5176
1629345600000|2021-08-19 04:00:00|30076|30026|30075|30025|30081.4|30030.9|30064.4|30014.4|3682
1629349200000|2021-08-19 05:00:00|30074.5|30024.5|30083.9|30033.9|30094.7|30044.7|30064.8|30014.8|5138
1629352800000|2021-08-19 06:00:00|30083.4|30033.4|30051.2|30031.2|30134.7|30098.7|30041|30021|8251
1629356400000|2021-08-19 07:00:00|30051.1|30031.1|30054.7|30004.7|30092.5|30072.5|29998.9|29974|9693
1629360000000|2021-08-19 08:00:00|30054.1|30004.1|30084.9|30064.9|30088|30068|30004.5|29969.4|8618
1629363600000|2021-08-19 09:00:00|30084.5|30064.5|30023.9|30003.9|30110.7|30090.7|30020.9|30000.9|7901
1629367200000|2021-08-19 10:00:00|30024|30004|30021.9|30001.9|30082.8|30048|30013.6|29993.6|7266
1629370800000|2021-08-19 11:00:00|30022|30002|30007.9|29987.9|30030.8|30010.8|30002.9|29982.9|6963
1629374400000|2021-08-19 12:00:00|30007.7|29987.7|30013.9|29993.9|30050.5|30014.7|29991.4|29971.4|8885
1629378000000|2021-08-19 13:00:00|30013.4|29993.4|29972.9|29952.9|30034.2|30013.8|29972.1|29952.1|9020
1629381600000|2021-08-19 14:00:00|29973.2|29953.2|30049.3|30029.3|30067.1|30035.8|29951|29931|9747
1629385200000|2021-08-19 15:00:00|30050.1|30030.1|30031.2|30011.2|30090.7|30061.1|30010.9|29982|8642
1629388800000|2021-08-19 16:00:00|30029.8|30009.8|30017.1|29997.1|30048.8|30020.5|30011.9|29975|8655
1629392400000|2021-08-19 17:00:00|30016.5|29996.5|30081.7|30031.7|30086.3|30051|30016|29987.5|8461
1629396000000|2021-08-19 18:00:00|30080.2|30030.2|30085.4|30035.4|30108.5|30068.5|30061.7|30027.1|7658
1629399600000|2021-08-19 19:00:00|30069.4|30049.4|30071.4|30021.4|30096.3|30053.5|30055.8|30013.6|6130
1629403200000|2021-08-19 20:00:00|30071|30021|30095.1|30019.3|30098.5|30034.6|30062.5|30005.3|5254
1629406800000|2021-08-19 21:00:00|30098.9|30013.9|30093.4|29992.7|30119.2|30017.9|30074.5|29976.5|2554
1629410400000|2021-08-19 22:00:00|30098.7|29996.2|30071.6|30009.7|30098.7|30023.9|30065.6|29988.3|2503
1629414000000|2021-08-19 23:00:00|30071.7|30014.3|30076.7|30017.7|30108.2|30028|30070.2|29998.3|3332
1629417600000|2021-08-20 00:00:00|30075.8|30020.1|30046.3|29996.3|30085.7|30024.5|30045|29991|4474
1629421200000|2021-08-20 01:00:00|30046.8|29996.8|30066.3|30016.3|30077.5|30025.3|30039.1|29986.8|4975
1629424800000|2021-08-20 02:00:00|30066.1|30016.1|30072|30021.1|30083.5|30030.6|30061.5|30011.5|4072
1629428400000|2021-08-20 03:00:00|30070.2|30020.2|30056.8|30006.8|30079.1|30023.5|30045.1|29994.3|3790
1629432000000|2021-08-20 04:00:00|30056.3|30006.3|30051.8|30001.8|30067.6|30008.3|30042.6|29992.6|3410
1629435600000|2021-08-20 05:00:00|30054.1|30004.1|30062|30012|30064.1|30014.1|30044.2|29994.2|5034
1629439200000|2021-08-20 06:00:00|30060.2|30010.2|30080.4|30060.4|30097.6|30062.7|30052.3|30006.5|7096
1629442800000|2021-08-20 07:00:00|30080.9|30060.9|30070|30050|30110.2|30073.9|30016.5|29980.5|8433
1629446400000|2021-08-20 08:00:00|30069.8|30049.8|30035.2|30015.2|30085.7|30050.9|30015.6|29975.3|7047
1629450000000|2021-08-20 09:00:00|30035.1|30015.1|30040.8|30020.8|30052.1|30024.8|29997.9|29962|6562
1629453600000|2021-08-20 10:00:00|30040.9|30020.9|30016|29996|30054|30034|30003.5|29971.9|6689
1629457200000|2021-08-20 11:00:00|30015.9|29995.9|30063.2|30043.2|30065.9|30045.9|30014.3|29994.3|6042
1629460800000|2021-08-20 12:00:00|30062.8|30042.8|30067.9|30047.9|30093.9|30065.1|30039.7|30007|7627
1629464400000|2021-08-20 13:00:00|30070|30050|29981.9|29961.9|30082.3|30062.3|29972|29937.1|9072
1629468000000|2021-08-20 14:00:00|29980.4|29960.4|30004.6|29984.6|30026.7|30003.6|29976.5|29941.5|8719
1629471600000|2021-08-20 15:00:00|30005.6|29985.6|29977.8|29927.8|30030|29998.8|29974.9|29927.8|7452
1629475200000|2021-08-20 16:00:00|29977|29927|29927|29907|29983.6|29933.9|29912.6|29874|7115
1629478800000|2021-08-20 17:00:00|29927.1|29907.1|29952|29932|29973|29937.9|29921.6|29887.4|5669
1629482400000|2021-08-20 18:00:00|29951.6|29931.6|29942.9|29922.9|29974.5|29939.7|29940|29904.9|5372
1629486000000|2021-08-20 19:00:00|29957.6|29907.6|29942.2|29892.2|29962.8|29925.8|29931.8|29882.3|7093
1629489600000|2021-08-20 20:00:00|29934.5|29884.5|30003.4|29896.4|30018.2|29922.7|29934.5|29865.1|4593
1629662400000|2021-08-22 20:00:00|30042.2|29915.2|30010.5|29878.5|30042.2|29915.2|30010.5|29878.5|2
1629666000000|2021-08-22 21:00:00|30011|29879|29997|29890|30052.6|29920.6|29996.7|29876.6|1789
1629669600000|2021-08-22 22:00:00|30021.1|29914.1|29990.4|29916.4|30033.3|29926.3|29931.1|29824.1|3859
1629673200000|2021-08-22 23:00:00|29991.7|29914.9|29980.6|29911.2|30025.3|29930.5|29970.5|29894.6|2826
1629676800000|2021-08-23 00:00:00|29975.1|29911|29949.1|29899.1|29990.6|29929.1|29945.5|29895.5|4026
1629680400000|2021-08-23 01:00:00|29949|29899|29905.2|29855.2|29950.7|29900.7|29893.5|29843.5|4180
1629684000000|2021-08-23 02:00:00|29904.4|29854.4|29883.5|29833.5|29909.6|29859.6|29882.2|29832.2|3542
1629687600000|2021-08-23 03:00:00|29883.4|29833.4|29873.1|29823.1|29891.1|29841.1|29862.7|29812.7|3490
1629691200000|2021-08-23 04:00:00|29873.4|29823.4|29879.3|29829.3|29884.6|29834.6|29869.3|29819.3|3548
1629694800000|2021-08-23 05:00:00|29878.9|29828.9|29884.3|29834.3|29889.2|29847.7|29856.7|29817.6|4115
1629698400000|2021-08-23 06:00:00|29884.9|29834.9|29877.5|29857.5|29895.1|29871.8|29855|29818.3|6496
1629702000000|2021-08-23 07:00:00|29877.7|29857.7|29870.8|29850.8|30043.6|29936.6|29856.7|29806.7|7859
1629705600000|2021-08-23 08:00:00|29872|29852|29849.2|29829.2|29894.1|29863.6|29836|29816|6963
1629709200000|2021-08-23 09:00:00|29849.3|29829.3|29841.5|29821.5|29892.5|29872.5|29836.2|29803.8|6842
1629712800000|2021-08-23 10:00:00|29842.2|29822.2|29854.1|29834.1|29889|29869|29828.9|29797.3|6419
1629716400000|2021-08-23 11:00:00|29855|29835|29894.6|29874.6|29896.3|29876.3|29853.5|29833.5|5939
1629720000000|2021-08-23 12:00:00|29894|29874|29845.4|29825.4|29915.5|29895.5|29841.8|29821.8|6791
1629723600000|2021-08-23 13:00:00|29845|29825|29848.9|29828.9|29866.7|29846.7|29791.3|29771.3|8380
1629727200000|2021-08-23 14:00:00|29848.1|29828.1|29827.7|29807.7|29867.2|29847.2|29804.5|29784.5|8226
1629730800000|2021-08-23 15:00:00|29827.8|29807.8|29848.8|29828.8|29863.4|29843.4|29824.8|29804.8|6278
1629734400000|2021-08-23 16:00:00|29848.9|29828.9|29816.5|29796.5|29854|29833.1|29814.4|29781.4|4815
1629738000000|2021-08-23 17:00:00|29816.2|29796.2|29815.1|29765.1|29830.7|29797.1|29799.4|29764.8|4205
1629741600000|2021-08-23 18:00:00|29815.4|29765.4|29784.7|29764.7|29820.7|29784.5|29782.9|29747.1|4092
1629745200000|2021-08-23 19:00:00|29785|29765|29804.3|29754.3|29814.3|29774|29779.3|29745|4575
1629748800000|2021-08-23 20:00:00|29801.7|29751.7|29807.3|29752.5|29817.6|29767.6|29795.9|29745.9|3516
1629752400000|2021-08-23 21:00:00|29806.7|29754.2|29842.6|29764.2|29892.8|29785.8|29802.5|29719|2318
1629756000000|2021-08-23 22:00:00|29831|29756.8|29839.6|29767.6|29848.6|29779.2|29822.4|29739.4|2534
1629759600000|2021-08-23 23:00:00|29830.1|29764.9|29833.5|29775|29841|29783.6|29819|29755.5|3542
1629763200000|2021-08-24 00:00:00|29837|29767.8|29833.8|29783.8|29838.2|29788.2|29818.6|29750.8|3537
1629766800000|2021-08-24 01:00:00|29834.8|29784.8|29839.4|29789.4|29842.1|29792.1|29828.3|29778.3|4119
1629770400000|2021-08-24 02:00:00|29839.6|29789.6|29825.3|29775.3|29847|29797|29823.6|29773.6|3854
1629774000000|2021-08-24 03:00:00|29825.2|29775.2|29838.1|29788.1|29839.2|29789.2|29823.1|29773.1|3284
1629777600000|2021-08-24 04:00:00|29837.6|29787.6|29827.6|29777.6|29840.1|29790.1|29823.1|29773.1|2918
1629781200000|2021-08-24 05:00:00|29825.7|29775.7|29828.9|29778.9|29831.2|29781.2|29813.8|29763.8|4252
1629784800000|2021-08-24 06:00:00|29827.4|29777.4|29783.4|29733.4|29831.9|29782.8|29748.5|29713.2|6405
1629788400000|2021-08-24 07:00:00|29783.8|29733.8|29794.2|29774.2|29797.3|29777.3|29753.4|29720.3|7170
1629792000000|2021-08-24 08:00:00|29794.4|29774.4|29777.1|29757.1|29829.5|29796.7|29761.9|29730.9|7131
1629795600000|2021-08-24 09:00:00|29777.4|29757.4|29772.3|29752.3|29789.3|29764.1|29756.6|29735.1|6185
1629799200000|2021-08-24 10:00:00|29772.2|29752.2|29753.3|29733.3|29772.3|29752.3|29735.5|29700.9|6116
1629802800000|2021-08-24 11:00:00|29753.5|29733.5|29811.7|29737|29818.1|29768.3|29748.7|29714.9|5992
1629806400000|2021-08-24 12:00:00|29817.3|29729.8|29734.4|29714.4|29826.4|29793|29726.7|29706.7|7153
1629810000000|2021-08-24 13:00:00|29734.2|29714.2|29676.8|29626.8|29742.3|29714.4|29651|29617.2|9293
1629813600000|2021-08-24 14:00:00|29675.4|29625.4|29608.2|29588.2|29677.1|29648.8|29596.8|29559.8|8531
1629817200000|2021-08-24 15:00:00|29608.8|29588.8|29668.7|29618.7|29688.7|29654|29596.9|29561.5|7838
1629820800000|2021-08-24 16:00:00|29668.9|29618.9|29664.7|29614.7|29691.2|29641.2|29654.8|29609.1|6566
1629824400000|2021-08-24 17:00:00|29665.4|29615.4|29671.8|29621.8|29676.9|29626.9|29663.9|29613.9|4793
1629828000000|2021-08-24 18:00:00|29672.1|29622.1|29645.4|29595.4|29679.2|29629.2|29626.3|29588.4|4368
1629831600000|2021-08-24 19:00:00|29645.2|29595.2|29642.9|29592.9|29654.5|29618.1|29627.4|29587.4|4172
1629835200000|2021-08-24 20:00:00|29642.5|29592.5|29654.6|29591.2|29655.1|29611.9|29627.2|29582.7|3428
1629838800000|2021-08-24 21:00:00|29654.4|29591.3|29659.9|29596.9|29676|29604.9|29645.3|29548.6|2286
1629842400000|2021-08-24 22:00:00|29664.7|29596.8|29643.4|29593.4|29664.7|29601.7|29635.5|29585.5|3344
1629846000000|2021-08-24 23:00:00|29644.4|29594.4|29653.2|29603.2|29656.7|29606.7|29641.4|29591.4|3532
1629849600000|2021-08-25 00:00:00|29653.7|29603.7|29685.1|29635.1|29688.4|29638.4|29640.2|29590.2|4625
1629853200000|2021-08-25 01:00:00|29682.1|29632.1|29697|29647|29699.8|29649.8|29680.4|29630.4|4698
1629856800000|2021-08-25 02:00:00|29697.1|29647.1|29691.4|29641.4|29704.5|29654.5|29687|29637|4861
1629860400000|2021-08-25 03:00:00|29691.5|29641.5|29690.6|29640.6|29702.5|29652.5|29686.6|29636.6|4082
1629864000000|2021-08-25 04:00:00|29690.4|29640.4|29687|29637|29694.2|29644.2|29684.4|29634.4|3998
1629867600000|2021-08-25 05:00:00|29687.5|29637.5|29680.7|29630.7|29689|29639|29673.4|29623.4|4815
1629871200000|2021-08-25 06:00:00|29682.3|29632.3|29655.7|29635.7|29690.7|29651.5|29642.4|29609|5931
1629874800000|2021-08-25 07:00:00|29655.4|29635.4|29649.1|29599.1|29668.3|29635.4|29597.9|29561.7|8180
1629878400000|2021-08-25 08:00:00|29648.1|29598.1|29565.2|29545.2|29669.7|29649.7|29559.6|29524.4|8309
1629882000000|2021-08-25 09:00:00|29565.1|29545.1|29586|29566|29590.7|29570.7|29553.8|29533.8|6554
1629885600000|2021-08-25 10:00:00|29585.8|29565.8|29640.7|29620.7|29664.2|29634.6|29578.5|29558.5|6334
1629889200000|2021-08-25 11:00:00|29641|29621|29713.2|29693.2|29741.9|29713.7|29641|29621|6880
1629892800000|2021-08-25 12:00:00|29712.8|29692.8|29671.6|29651.6|29767.3|29747.3|29657.7|29622|8194
1629896400000|2021-08-25 13:00:00|29673.2|29653.2|29649.2|29629.2|29716.7|29683.5|29641.4|29607.7|8389
1629900000000|2021-08-25 14:00:00|29648.4|29628.4|29615.2|29595.2|29651.2|29631.2|29588|29559.5|9004
1629903600000|2021-08-25 15:00:00|29613.7|29593.7|29608.4|29588.4|29652.4|29612.7|29599.7|29564.1|7179
1629907200000|2021-08-25 16:00:00|29608.1|29588.1|29629.1|29579.1|29645.5|29597.1|29598.1|29563.2|6764
1629910800000|2021-08-25 17:00:00|29630.9|29580.9|29658.5|29608.5|29677.1|29631|29627.1|29577.1|7038
1629914400000|2021-08-25 18:00:00|29655.6|29605.6|29629.2|29609.2|29664.7|29626.4|29616.7|29566.7|6113
1629918000000|2021-08-25 19:00:00|29629.1|29609.1|29624.4|29566.3|29671.4|29633.2|29620.1|29563.7|5389
1629921600000|2021-08-25 20:00:00|29630.3|29566|29631.7|29563|29655.8|29582.5|29610.8|29550.6|4395
1629925200000|2021-08-25 21:00:00|29631.9|29562.2|29660.3|29553.3|29693.2|29599.9|29631.9|29540.4|2178
1629928800000|2021-08-25 22:00:00|29673.2|29566.2|29648.3|29576.6|29677.2|29602|29631.5|29557.1|2618
1629932400000|2021-08-25 23:00:00|29643.3|29574.3|29629.6|29568.5|29656.5|29580|29625.7|29565|2970
1629936000000|2021-08-26 00:00:00|29628.5|29568.4|29640.3|29590.3|29646.9|29592.7|29619.9|29566|4806
1629939600000|2021-08-26 01:00:00|29640.5|29590.5|29640.6|29590.6|29652.2|29602.2|29635.1|29585.1|4325
1629943200000|2021-08-26 02:00:00|29641|29591|29645.2|29595.2|29649.7|29599.7|29639.4|29589.4|3754
1629946800000|2021-08-26 03:00:00|29644.7|29594.7|29647|29597|29654.7|29604.7|29640.6|29590.6|3224
1629950400000|2021-08-26 04:00:00|29647.3|29597.3|29643.4|29593.4|29652.5|29602.5|29633.6|29583.6|3012
1629954000000|2021-08-26 05:00:00|29644.7|29594.7|29641|29591|29649.1|29599.1|29627.6|29577.6|3491
1629957600000|2021-08-26 06:00:00|29641.1|29591.1|29665.6|29615.6|29667.2|29632.4|29614.3|29574.5|6280
1629961200000|2021-08-26 07:00:00|29650.4|29630.4|29612.6|29592.6|29666.8|29632.2|29590.5|29562.5|8998
1629964800000|2021-08-26 08:00:00|29612|29592|29676.1|29656.1|29685.6|29660.9|29612|29580|7742
1629968400000|2021-08-26 09:00:00|29676.3|29656.3|29637.1|29617.1|29693.9|29673.9|29634.9|29608.4|7059
1629972000000|2021-08-26 10:00:00|29636.9|29616.9|29650.7|29630.7|29667.4|29639.9|29613.6|29585|5963
1629975600000|2021-08-26 11:00:00|29650.3|29630.3|29680.5|29630.5|29686|29652.7|29637.7|29604|7058
1629979200000|2021-08-26 12:00:00|29681.3|29631.3|29694.7|29674.7|29719.5|29680.9|29645|29613.1|8166
1629982800000|2021-08-26 13:00:00|29695.1|29675.1|29667.1|29647.1|29721.9|29691.6|29662.3|29627.9|9004
1629986400000|2021-08-26 14:00:00|29668.9|29648.9|29693.5|29673.5|29709.9|29679.6|29592.3|29566.2|9282
1629990000000|2021-08-26 15:00:00|29693.2|29673.2|29694.9|29644.9|29720.1|29677.5|29649.4|29618.1|8986
1629993600000|2021-08-26 16:00:00|29694.7|29644.7|29711.1|29661.1|29720.7|29671.5|29675.2|29632.7|9376
1629997200000|2021-08-26 17:00:00|29710.4|29660.4|29716.7|29666.7|29741.3|29691.3|29708.3|29658.3|5987
1630000800000|2021-08-26 18:00:00|29716.4|29666.4|29733.9|29683.9|29734|29684|29709.5|29659.5|5499
1630004400000|2021-08-26 19:00:00|29733.2|29683.2|29705.4|29655.4|29739.6|29689.6|29704.2|29654.2|5401
1630008000000|2021-08-26 20:00:00|29706.3|29656.3|29730.9|29667.9|29748.8|29675|29687.6|29645.5|5530
1630011600000|2021-08-26 21:00:00|29731.3|29654.4|29736.5|29637.1|29745.3|29659|29708.6|29615.3|2587
1630015200000|2021-08-26 22:00:00|29735.6|29637.9|29712.6|29645.8|29768.9|29663|29702.7|29620.8|3041
1630018800000|2021-08-26 23:00:00|29716.5|29646.7|29721|29655.8|29728.4|29656.3|29694.1|29639.1|2347
1630022400000|2021-08-27 00:00:00|29714|29653.6|29735.5|29685.5|29747.3|29695.8|29702.9|29650.8|4447
1630026000000|2021-08-27 01:00:00|29735.9|29685.9|29724.3|29674.3|29743.5|29692|29717.7|29667.7|4045
1630029600000|2021-08-27 02:00:00|29724.2|29674.2|29714|29664|29727.1|29676.9|29699.6|29649.6|4224
1630033200000|2021-08-27 03:00:00|29714.6|29664.6|29697.2|29647.2|29718.4|29668.4|29693.8|29643.8|3458
1630036800000|2021-08-27 04:00:00|29694.4|29644.4|29689.6|29639.6|29702.9|29652.9|29684.5|29634.5|3275
1630040400000|2021-08-27 05:00:00|29689.1|29639.1|29693.7|29643.7|29697.8|29647.8|29682.6|29632.6|3712
1630044000000|2021-08-27 06:00:00|29692.9|29642.9|29672.9|29622.9|29701.2|29665.1|29633.5|29597.6|6620
1630047600000|2021-08-27 07:00:00|29673.1|29623.1|29763.5|29713.5|29793.2|29759.6|29649.4|29612.9|7577
1630051200000|2021-08-27 08:00:00|29763.7|29713.7|29872.2|29822.2|29892|29858.3|29744.3|29711.7|6744
1630054800000|2021-08-27 09:00:00|29874.1|29824.1|29832.2|29782.2|29880.5|29845.3|29788.6|29753|7482
1630058400000|2021-08-27 10:00:00|29832.3|29782.3|29840|29790|29859.6|29814.4|29790.2|29755.4|8625
1630062000000|2021-08-27 11:00:00|29839.8|29789.8|29831.6|29781.6|29862.7|29834.5|29803.2|29768.3|8430
1630065600000|2021-08-27 12:00:00|29831.3|29781.3|29845.2|29825.2|29881.6|29848.3|29811.4|29776.3|7911
1630069200000|2021-08-27 13:00:00|29844.1|29824.1|29806.2|29756.2|29937.1|29902.7|29763.8|29731.3|10038
1630072800000|2021-08-27 14:00:00|29808.3|29758.3|29636.5|29586.5|29857.7|29807.7|29612.9|29572.4|11664
1630076400000|2021-08-27 15:00:00|29636.1|29586.1|29633.2|29613.2|29666.7|29628.7|29599.5|29571.6|7751
1630080000000|2021-08-27 16:00:00|29632.6|29612.6|29612.4|29562.4|29656.4|29624.7|29596.9|29558.5|5944
1630083600000|2021-08-27 17:00:00|29612.3|29562.3|29634.4|29614.4|29660.4|29624.9|29591.8|29555.8|5778
1630087200000|2021-08-27 18:00:00|29635.2|29615.2|29609.4|29589.4|29659.4|29625.1|29599.7|29571.9|4465
1630090800000|2021-08-27 19:00:00|29609.3|29589.3|29631.3|29581.3|29651.6|29614.8|29609.3|29578.6|3974
1630094400000|2021-08-27 20:00:00|29631.6|29581.6|29638.3|29550.1|29647|29589.7|29620.5|29540.4|3126
1630267200000|2021-08-29 20:00:00|29666.2|29534.2|29673|29541|29673|29541|29658.9|29526.9|14
1630270800000|2021-08-29 21:00:00|29673.3|29541.3|29676.3|29552.2|29709.6|29593.4|29648.6|29532.5|1238
1630274400000|2021-08-29 22:00:00|29676.1|29549.1|29646.4|29578.4|29680.9|29606.3|29639.9|29538.2|2842
1630278000000|2021-08-29 23:00:00|29645.6|29577.9|29641.4|29591.4|29655.4|29600.1|29638.4|29575.7|2775
1630281600000|2021-08-30 00:00:00|29641.5|29591.5|29622.9|29572.9|29658.6|29603|29621.7|29571.2|3919
1630285200000|2021-08-30 01:00:00|29623.5|29573.5|29622.3|29572.3|29630.4|29580.4|29613.6|29563.6|4321
1630288800000|2021-08-30 02:00:00|29622.8|29572.8|29621.2|29571.2|29627|29576|29608.3|29558.3|4100
1630292400000|2021-08-30 03:00:00|29621.4|29571.4|29625.3|29575.3|29633.5|29583.5|29613.3|29563.3|3581
1630296000000|2021-08-30 04:00:00|29628|29578|29629.4|29579.4|29634.8|29584.8|29616.8|29566.8|3012
1630299600000|2021-08-30 05:00:00|29629.8|29579.8|29627.8|29577.8|29638.3|29588.3|29611.7|29561.7|4055
1630303200000|2021-08-30 06:00:00|29628.5|29578.5|29609.2|29589.2|29653.1|29603.1|29601.2|29561.1|5673
1630306800000|2021-08-30 07:00:00|29609|29589|29572.3|29522.3|29650.2|29613.6|29560.3|29519.3|6738
1630310400000|2021-08-30 08:00:00|29572.6|29522.6|29540.1|29490.1|29593.8|29556.8|29514.7|29474.5|6401
1630314000000|2021-08-30 09:00:00|29540.3|29490.3|29512.9|29462.9|29550.7|29517.6|29484.1|29453.2|5710
1630317600000|2021-08-30 10:00:00|29513|29463|29547.3|29497.3|29554.5|29518.1|29493.7|29458|5546
1630321200000|2021-08-30 11:00:00|29547.6|29497.6|29527.9|29507.9|29565.8|29530.1|29522.4|29487|5381
1630324800000|2021-08-30 12:00:00|29528|29508|29569.8|29549.8|29596.6|29561.2|29517.3|29488.7|6715
1630328400000|2021-08-30 13:00:00|29569.3|29549.3|29537.7|29487.7|29597|29562.7|29493|29459.7|8195
1630332000000|2021-08-30 14:00:00|29537.8|29487.8|29484.5|29464.5|29550.5|29522.6|29483|29448.7|7768
1630335600000|2021-08-30 15:00:00|29485.2|29465.2|29525.1|29475.1|29543|29502.1|29482.8|29447.3|5522
1630339200000|2021-08-30 16:00:00|29525.5|29475.5|29512|29462|29529.6|29492.5|29497.4|29461|4131
1630342800000|2021-08-30 17:00:00|29511.7|29461.7|29513.1|29463.1|29517|29481.4|29492.7|29457.9|3203
1630346400000|2021-08-30 18:00:00|29512.2|29462.2|29498.8|29448.8|29514.7|29481.4|29484.5|29446.4|3743
1630350000000|2021-08-30 19:00:00|29498.1|29448.1|29574.8|29492.7|29576.3|29496.7|29484.4|29448.1|3664
1630353600000|2021-08-30 20:00:00|29575.6|29487.1|29550.8|29493.2|29596.8|29518.8|29536|29470.7|4757
1630357200000|2021-08-30 21:00:00|29552.7|29478.8|29540.4|29474.9|29569.3|29485|29525.9|29431.7|2584
1630360800000|2021-08-30 22:00:00|29532.4|29469.4|29537.5|29487.5|29550.9|29490.3|29523.8|29450.4|1981
1630364400000|2021-08-30 23:00:00|29534.1|29482.6|29536.4|29486.4|29543.9|29493.5|29528.7|29471.6|3436
1630368000000|2021-08-31 00:00:00|29537.3|29484.2|29531.8|29481.8|29544.6|29494.6|29526|29476|4265
1630371600000|2021-08-31 01:00:00|29532.1|29482.1|29528.3|29478.3|29541.9|29491.9|29517|29467|4552
1630375200000|2021-08-31 02:00:00|29528.2|29478.2|29514.6|29464.6|29532.5|29482.5|29509.5|29459.5|3764
1630378800000|2021-08-31 03:00:00|29515.3|29465.3|29482.5|29432.5|29521.1|29471.1|29478.9|29428.9|4463
1630382400000|2021-08-31 04:00:00|29482.8|29432.8|29489.7|29439.7|29495.3|29445.3|29467.4|29417.4|4071
1630386000000|2021-08-31 05:00:00|29488.8|29438.8|29441.7|29391.7|29490.9|29440.9|29440.3|29390.3|5210
1630389600000|2021-08-31 06:00:00|29442.7|29392.7|29450|29430|29466.4|29441.5|29409.6|29377.1|5914
1630393200000|2021-08-31 07:00:00|29450.2|29430.2|29485.3|29465.3|29494.2|29474.2|29437.7|29416.6|7526
1630396800000|2021-08-31 08:00:00|29485.1|29465.1|29507.5|29457.5|29513.3|29487.5|29453.9|29433.9|7090
1630400400000|2021-08-31 09:00:00|29508.7|29458.7|29590.9|29570.9|29614.4|29588.1|29468.1|29435.5|8730
1630404000000|2021-08-31 10:00:00|29590.1|29570.1|29523.4|29503.4|29621.6|29590.4|29498.8|29465.6|8340
1630407600000|2021-08-31 11:00:00|29523.5|29503.5|29482.1|29462.1|29540.1|29520.1|29464.5|29435.9|8778
1630411200000|2021-08-31 12:00:00|29483.3|29463.3|29479.2|29459.2|29507.5|29476.3|29455.4|29431.4|8158
1630414800000|2021-08-31 13:00:00|29478|29458|29579.9|29529.9|29593.3|29561.8|29476.6|29442.7|9383
1630418400000|2021-08-31 14:00:00|29579.6|29529.6|29596.5|29546.5|29634|29595.5|29522.1|29485.2|10348
1630422000000|2021-08-31 15:00:00|29595.6|29545.6|29580.3|29560.3|29610.8|29583.6|29540.4|29504.5|10608
1630425600000|2021-08-31 16:00:00|29595.2|29545.2|29541.6|29491.6|29601.3|29565.4|29524.2|29487.6|8342
1630429200000|2021-08-31 17:00:00|29542.3|29492.3|29519|29499|29558.4|29519.1|29513.6|29475.2|7875
1630432800000|2021-08-31 18:00:00|29518.8|29498.8|29494.5|29474.5|29544.9|29507|29478.6|29428.6|9067
1630436400000|2021-08-31 19:00:00|29494.3|29474.3|29585.7|29531|29589.3|29533.9|29494.2|29459.8|9406
1630440000000|2021-08-31 20:00:00|29585.9|29531.2|29584.8|29524.7|29598.2|29544.2|29550.8|29494.8|5933
1630443600000|2021-08-31 21:00:00|29595|29531.4|29610.5|29520.3|29626.4|29531.4|29593.7|29501.3|1659
1630447200000|2021-08-31 22:00:00|29611.1|29523.2|29592.4|29526.9|29617.5|29545.5|29578.8|29491.9|4514
1630450800000|2021-08-31 23:00:00|29591.8|29527.8|29584.5|29529.5|29598.2|29546|29574.9|29512.7|5012
1630454400000|2021-09-01 00:00:00|29596|29516.9|29595|29545|29604.9|29550.5|29568.2|29514.7|4499
1630458000000|2021-09-01 01:00:00|29595.6|29545.6|29585.1|29535.1|29605.7|29550|29581.7|29528|4998
1630461600000|2021-09-01 02:00:00|29585.2|29535.2|29586.7|29536.7|29598|29545.3|29578.7|29528.7|4175
1630465200000|2021-09-01 03:00:00|29587|29536.5|29582.3|29532.3|29591.9|29540.2|29575.4|29522.3|3483
1630468800000|2021-09-01 04:00:00|29582.5|29532.5|29596.4|29546.4|29599.2|29549.2|29581.5|29526.7|3310
1630472400000|2021-09-01 05:00:00|29595.7|29545.7|29596.2|29546.2|29609.1|29559.1|29593.8|29543.8|5304
1630476000000|2021-09-01 06:00:00|29596|29546|29552.1|29502.1|29602.5|29566|29535.1|29495.2|6904
1630479600000|2021-09-01 07:00:00|29553|29503|29494.1|29474.1|29560.8|29537.8|29465.4|29433.6|8380
1630483200000|2021-09-01 08:00:00|29494.2|29474.2|29504.2|29484.2|29512.8|29492.8|29487.5|29456.6|6483
1630486800000|2021-09-01 09:00:00|29503.5|29483.5|29472.8|29452.8|29518.8|29498.8|29468|29448|6711
1630490400000|2021-09-01 10:00:00|29473|29453|29459.4|29439.4|29479.4|29459.4|29458.7|29438.7|5943
1630494000000|2021-09-01 11:00:00|29460|29440|29460.9|29440.9|29465.5|29445.5|29443.3|29423.3|6704
1630497600000|2021-09-01 12:00:00|29460.7|29440.7|29432.3|29412.3|29492.7|29459.2|29426.6|29390.6|8756
1630501200000|2021-09-01 13:00:00|29432|29412|29426.4|29376.4|29448.2|29428.2|29387.9|29367.7|8283
1630504800000|2021-09-01 14:00:00|29425.4|29375.4|29360.5|29340.5|29446.6|29417.9|29355.8|29335.8|9067
1630508400000|2021-09-01 15:00:00|29360.3|29340.3|29365.6|29345.6|29383.6|29363.6|29357|29337|6782
1630512000000|2021-09-01 16:00:00|29365.1|29345.1|29373.4|29353.4|29390.9|29356|29350.5|29314.5|5135
1630515600000|2021-09-01 17:00:00|29373.5|29353.5|29381.8|29361.8|29400.1|29366.6|29367.4|29334.3|4260
1630519200000|2021-09-01 18:00:00|29382.7|29362.7|29372.6|29352.6|29387.9|29367.9|29368.9|29348.9|4580
1630522800000|2021-09-01 19:00:00|29372.5|29352.5|29410.6|29360.6|29411.1|29376.2|29372.1|29342.5|3947
1630526400000|2021-09-01 20:00:00|29410.5|29360.5|29417.9|29366.1|29421.9|29378.2|29396.2|29352|3598
1630530000000|2021-09-01 21:00:00|29418.2|29367.5|29419.8|29356|29469.9|29376|29405.6|29324|1897
1630533600000|2021-09-01 22:00:00|29441.1|29356.3|29415.1|29365.1|29441.1|29374.4|29405.3|29343.9|2632
1630537200000|2021-09-01 23:00:00|29413.8|29363.8|29415.2|29365.2|29418.6|29368.6|29405|29355|2032
1630540800000|2021-09-02 00:00:00|29415.1|29365.1|29401.7|29351.7|29419.9|29369.9|29397.3|29347.3|3962
1630544400000|2021-09-02 01:00:00|29400.2|29350.2|29415.3|29365.3|29421|29371|29395.7|29345.7|3709
1630548000000|2021-09-02 02:00:00|29414.2|29364.2|29416.3|29366.3|29424|29374|29404.3|29354.3|3162
1630551600000|2021-09-02 03:00:00|29416.7|29366.7|29416.3|29366.3|29422.4|29372.4|29408.5|29358.5|3397
1630555200000|2021-09-02 04:00:00|29415.7|29365.7|29426|29376|29429|29379|29412.6|29362.6|2958
1630558800000|2021-09-02 05:00:00|29423.3|29373.3|29404.4|29354.4|29427.6|29377.6|29399.5|29349.5|3636
1630562400000|2021-09-02 06:00:00|29404.7|29354.7|29390.1|29340.1|29422.1|29383.1|29373.9|29339.7|5388
1630566000000|2021-09-02 07:00:00|29390.4|29340.4|29333.8|29283.8|29423.9|29383.8|29313.7|29275.8|7936
1630569600000|2021-09-02 08:00:00|29334.6|29284.6|29313.3|29293.3|29362.3|29330.2|29312.1|29277.5|8795
1630573200000|2021-09-02 09:00:00|29313.7|29293.7|29318.1|29298.1|29354.2|29321.3|29304.1|29270.7|6996
1630576800000|2021-09-02 10:00:00|29318|29298|29381.9|29361.9|29414.2|29393.2|29297.9|29277.9|7237
1630580400000|2021-09-02 11:00:00|29382.3|29362.3|29370.2|29350.2|29393|29364.9|29327.9|29297.3|8441
1630584000000|2021-09-02 12:00:00|29370.4|29350.4|29381.3|29361.3|29412.5|29382.5|29337.6|29317.6|8190
1630587600000|2021-09-02 13:00:00|29379.7|29359.7|29334.6|29314.6|29382.1|29362.1|29319.1|29299.1|8062
1630591200000|2021-09-02 14:00:00|29334.4|29314.4|29361.6|29341.6|29395|29375|29332.2|29307.7|8952
1630594800000|2021-09-02 15:00:00|29362.8|29342.8|29438.6|29388.6|29489.2|29439.2|29359|29339|7850
1630598400000|2021-09-02 16:00:00|29440.3|29390.3|29426.1|29376.1|29444.5|29405.4|29404.9|29370.9|5729
1630602000000|2021-09-02 17:00:00|29426|29376|29408.2|29358.2|29428.2|29392.4|29382.8|29348.6|4960
1630605600000|2021-09-02 18:00:00|29408|29358|29379.2|29359.2|29412.5|29377.4|29375.8|29342.5|6587
1630609200000|2021-09-02 19:00:00|29379|29359|29384.1|29334.1|29402|29363.8|29366.2|29316.3|6744
1630612800000|2021-09-02 20:00:00|29388.6|29338.6|29386.8|29314.8|29408.5|29367.4|29370|29304.1|9478
1630616400000|2021-09-02 21:00:00|29383.7|29316.5|29428.7|29336|29445.9|29356.5|29383.7|29294.1|1782
1630620000000|2021-09-02 22:00:00|29430.2|29336.3|29406.5|29324.3|29442.7|29352.6|29396|29301.2|2965
1630623600000|2021-09-02 23:00:00|29411|29320.7|29386.3|29323.5|29420.6|29339.1|29379.6|29313.8|4694
1630627200000|2021-09-03 00:00:00|29390.7|29321.7|29382.8|29332.8|29406.5|29352.3|29352.9|29302.2|4145
1630630800000|2021-09-03 01:00:00|29383|29333|29379.4|29329.4|29394.5|29344.5|29365.5|29312.5|6441
1630634400000|2021-09-03 02:00:00|29379.3|29329.3|29384.2|29334.2|29387.5|29337.5|29363.7|29300.4|4619
1630638000000|2021-09-03 03:00:00|29382|29332|29370.6|29320.6|29388.2|29338.2|29361.2|29311.2|3929
1630641600000|2021-09-03 04:00:00|29369.9|29319.9|29378.4|29328.4|29383.1|29332.4|29361.1|29309|3198
1630645200000|2021-09-03 05:00:00|29382.3|29331.3|29352.1|29302.1|29385.7|29335.7|29343.5|29293.5|4197
1630648800000|2021-09-03 06:00:00|29351.6|29301.6|29371.5|29351.5|29404.8|29371.3|29326|29291.3|6183
1630652400000|2021-09-03 07:00:00|29372|29352|29344.3|29324.3|29383.8|29352|29305.3|29278.6|7396
1630656000000|2021-09-03 08:00:00|29345.1|29325.1|29359.8|29339.8|29380.2|29360.2|29305.6|29285.6|6620
1630659600000|2021-09-03 09:00:00|29360.6|29340.6|29373.2|29353.2|29383|29363|29354.2|29334.2|6890
1630663200000|2021-09-03 10:00:00|29372.2|29352.2|29359.6|29339.6|29380.4|29360.4|29352.4|29332.4|5819
1630666800000|2021-09-03 11:00:00|29360.6|29340.6|29356.2|29336.2|29362.4|29342.4|29340.8|29320.8|5677
1630670400000|2021-09-03 12:00:00|29356|29336|29281.8|29261.8|29373.5|29342.8|29244.6|29209.5|10107
1630674000000|2021-09-03 13:00:00|29281.6|29261.6|29286.3|29236.3|29345.9|29314.5|29246.2|29223.5|10557
1630677600000|2021-09-03 14:00:00|29287|29237|29244.6|29224.6|29294.7|29274.7|29240.1|29220.1|9322
1630681200000|2021-09-03 15:00:00|29244.3|29224.3|29247.5|29227.5|29292.2|29254.8|29241|29208.6|8217
1630684800000|2021-09-03 16:00:00|29248.5|29228.5|29227.7|29207.7|29270.7|29233.5|29223.7|29190.6|7821
1630688400000|2021-09-03 17:00:00|29228.1|29208.1|29205.4|29185.4|29245.3|29210.3|29201|29170.4|6258
1630692000000|2021-09-03 18:00:00|29207.5|29187.5|29217.6|29197.6|29221.3|29201.3|29200.9|29180.9|3515
1630695600000|2021-09-03 19:00:00|29217.2|29197.2|29251.3|29201.3|29251.3|29208.4|29214.8|29174.9|4424
1630699200000|2021-09-03 20:00:00|29250|29200|29312.6|29205.6|29366.7|29259.7|29243|29193|3176
1630872000000|2021-09-05 20:00:00|29312|29185|29354.1|29222.1|29354.1|29222.1|29312|29185|5
1630875600000|2021-09-05 21:00:00|29336.4|29204.4|29330.4|29218.4|29373|29241|29300|29188|872
1630879200000|2021-09-05 22:00:00|29334.7|29222.7|29304.4|29233.9|29354.4|29242.5|29298.5|29193.6|2413
1630882800000|2021-09-05 23:00:00|29304.7|29236.8|29300.6|29219.5|29335.1|29239.8|29288.5|29207|3579
1630886400000|2021-09-06 00:00:00|29301.8|29219.7|29295.6|29245.6|29317.9|29256.2|29282.8|29219.5|3859
1630890000000|2021-09-06 01:00:00|29301|29246.6|29299.9|29249.9|29307.2|29255.4|29292.4|29240.5|3848
1630893600000|2021-09-06 02:00:00|29299.5|29249.5|29308.5|29258.5|29329|29268|29297.8|29247.8|3240
1630897200000|2021-09-06 03:00:00|29308|29258|29321.9|29271.9|29345.6|29280.8|29308|29258|2749
1630900800000|2021-09-06 04:00:00|29321.1|29271.1|29319.2|29269.2|29341.1|29281.5|29314|29263|2950
1630904400000|2021-09-06 05:00:00|29318.8|29268.8|29309.2|29259.2|29341.3|29280.7|29303.4|29253.4|4674
1630908000000|2021-09-06 06:00:00|29304.7|29254.7|29292.2|29272.2|29450.8|29347.1|29264.2|29229.7|6410
1630911600000|2021-09-06 07:00:00|29292.3|29272.3|29290|29270|29307.6|29283.9|29256.6|29221.5|6966
1630915200000|2021-09-06 08:00:00|29289.8|29269.8|29290.8|29270.8|29307.6|29278.5|29279.7|29257.6|5748
1630918800000|2021-09-06 09:00:00|29290.5|29270.5|29310.1|29290.1|29322.9|29302.9|29282.3|29262.3|4886
1630922400000|2021-09-06 10:00:00|29310.2|29290.2|29263.5|29243.5|29312.7|29292.7|29249.9|29229.9|6125
1630926000000|2021-09-06 11:00:00|29263.8|29243.8|29249.2|29229.2|29275.1|29255.1|29235.9|29215.9|5955
1630929600000|2021-09-06 12:00:00|29248.9|29228.9|29253.6|29233.6|29266.9|29246.9|29244.7|29224.7|5350
1630933200000|2021-09-06 13:00:00|29253.8|29233.8|29307.7|29287.7|29325|29305|29241|29221|6101
1630936800000|2021-09-06 14:00:00|29307|29287|29325|29305|29346.4|29326.4|29299|29279|6099
1630940400000|2021-09-06 15:00:00|29324.9|29304.9|29317.7|29297.7|29331.1|29311.1|29311.2|29291.2|4129
1630944000000|2021-09-06 16:00:00|29317.6|29297.6|29304.4|29284.4|29322.6|29300.2|29303.3|29270.2|3322
1630947600000|2021-09-06 17:00:00|29304.7|29284.7|29322.3|29272.3|29326.1|29292|29301.8|29268.7|3577
1630951200000|2021-09-06 18:00:00|29324.8|29274.8|29306.2|29286.2|29325.8|29291.9|29301.5|29265.1|2852
1630954800000|2021-09-06 19:00:00|29308.5|29288.5|29319.6|29269.6|29330.1|29290.7|29300.9|29262.6|3986
1630958400000|2021-09-06 20:00:00|29320.1|29270.1|29316.4|29232.7|29330|29275.8|29300.3|29224.6|5367
1630962000000|2021-09-06 21:00:00|29318.7|29238.1|29300.1|29227.5|29343.2|29256.2|29297.7|29188.6|1966
1630965600000|2021-09-06 22:00:00|29299.6|29219.3|29313.1|29263.1|29328|29280.9|29290.1|29219.3|2272
1630969200000|2021-09-06 23:00:00|29311.7|29261.7|29307.2|29257.2|29316.1|29278.7|29293.9|29253.4|2188
1630972800000|2021-09-07 00:00:00|29308.2|29258.2|29293.5|29243.5|29313.2|29275.9|29281.9|29234.9|3917
1630976400000|2021-09-07 01:00:00|29293.2|29243.2|29288.1|29238.1|29297.8|29247.8|29278|29228|3799
1630980000000|2021-09-07 02:00:00|29287.9|29237.9|29290.5|29240.5|29300|29250|29285.8|29235.8|3310
1630983600000|2021-09-07 03:00:00|29290.6|29240.6|29295.8|29245.8|29301.2|29251.2|29283.4|29233.4|3635
1630987200000|2021-09-07 04:00:00|29295.3|29245.3|29304.4|29254.4|29305.9|29255.9|29285.2|29234|3841
1630990800000|2021-09-07 05:00:00|29304.1|29254.1|29310.2|29260.2|29315.4|29277|29286.2|29246.9|4432
1630994400000|2021-09-07 06:00:00|29293.7|29273.7|29374.9|29317.6|29374.9|29337.4|29280.3|29244.9|6405
1630998000000|2021-09-07 07:00:00|29370|29320|29265.3|29245.3|29370|29321.7|29226.2|29193|7555
1631001600000|2021-09-07 08:00:00|29265.4|29245.4|29308.8|29258.8|29336.7|29316.7|29263.5|29243.5|7710
1631005200000|2021-09-07 09:00:00|29309.4|29259.4|29351.1|29331.1|29360.5|29340.5|29281.4|29256.4|7542
1631008800000|2021-09-07 10:00:00|29351.2|29331.2|29321.4|29301.4|29362.3|29342.3|29318.6|29298.6|6798
1631012400000|2021-09-07 11:00:00|29321.7|29301.7|29411.6|29391.6|29428.2|29408.2|29318.3|29298.3|7871
1631016000000|2021-09-07 12:00:00|29410.4|29390.4|29396.3|29376.3|29417.1|29397.1|29354.6|29334.6|7728
1631019600000|2021-09-07 13:00:00|29396.2|29376.2|29409.5|29389.5|29437.3|29417.3|29388.3|29368.3|8626
1631023200000|2021-09-07 14:00:00|29409.8|29389.8|29459.8|29439.8|29475|29455|29406.2|29386.2|8731
1631026800000|2021-09-07 15:00:00|29460.1|29440.1|29450|29430|29508.7|29470|29438.7|29403.5|7327
1631030400000|2021-09-07 16:00:00|29449.6|29429.6|29437|29417|29462.3|29442.3|29427.2|29406.4|5654
1631034000000|2021-09-07 17:00:00|29436.4|29416.4|29407.1|29387.1|29439.3|29419.3|29395.1|29375.1|4943
1631037600000|2021-09-07 18:00:00|29408.5|29388.5|29420.1|29400.1|29420.1|29400.1|29397.2|29377.2|4719
1631041200000|2021-09-07 19:00:00|29419.6|29399.6|29454.7|29404.7|29486.4|29443.4|29416.2|29396.2|6173
1631044800000|2021-09-07 20:00:00|29457.7|29407.7|29459.8|29392.9|29469.7|29423.3|29420.9|29383.7|5903
1631048400000|2021-09-07 21:00:00|29458.5|29391.3|29482.2|29370.2|29512.6|29404|29454|29350.4|2392
1631052000000|2021-09-07 22:00:00|29483.7|29371.7|29465.6|29387.6|29500.6|29409.1|29444.8|29351.5|3069
1631055600000|2021-09-07 23:00:00|29466.6|29388.9|29452.7|29388.1|29481|29414.5|29439.6|29370|2734
1631059200000|2021-09-08 00:00:00|29461.9|29383.2|29430.6|29380.6|29477|29417.2|29425.9|29365.3|3686
1631062800000|2021-09-08 01:00:00|29431.1|29381.1|29429.1|29379.1|29439.1|29389.1|29416.5|29360.1|3725
1631066400000|2021-09-08 02:00:00|29428.7|29378.7|29436.8|29386.8|29438.4|29388.4|29422.8|29368.3|3561
1631070000000|2021-09-08 03:00:00|29437.3|29387.3|29444.9|29394.9|29450.9|29400.9|29427.8|29376.8|3821
1631073600000|2021-09-08 04:00:00|29444.7|29394.7|29439.3|29389.3|29451.5|29398.9|29435.6|29382.1|3523
1631077200000|2021-09-08 05:00:00|29436.4|29386.4|29483.6|29433.6|29494.9|29444.9|29435.9|29385.9|4584
1631080800000|2021-09-08 06:00:00|29482.2|29432.2|29494.3|29444.3|29511.8|29489.3|29459.8|29422.3|6960
1631084400000|2021-09-08 07:00:00|29493.8|29443.8|29492.9|29472.9|29498|29472.9|29418.3|29398.3|8656
1631088000000|2021-09-08 08:00:00|29492.7|29472.7|29599.8|29579.8|29628.2|29608.2|29489.1|29469.1|8928
1631091600000|2021-09-08 09:00:00|29599.4|29579.4|29590.3|29570.3|29601.1|29581.1|29564.8|29544.8|7304
1631095200000|2021-09-08 10:00:00|29590|29570|29574.7|29554.7|29603.5|29576.5|29561|29541|7221
1631098800000|2021-09-08 11:00:00|29573.6|29553.6|29619.8|29599.8|29635.7|29615.7|29566.3|29546.3|6958
1631102400000|2021-09-08 12:00:00|29619.9|29599.9|29630.2|29610.2|29658.2|29638.2|29601.5|29581.5|7665
1631106000000|2021-09-08 13:00:00|29630.6|29610.6|29568.7|29548.7|29693.1|29673.1|29566.9|29546.9|9073
1631109600000|2021-09-08 14:00:00|29568.6|29548.6|29625|29605|29668.7|29642.6|29543|29523|9636
1631113200000|2021-09-08 15:00:00|29626.3|29606.3|29617.9|29597.9|29635.2|29610.5|29603.5|29571.7|7050
1631116800000|2021-09-08 16:00:00|29618|29598|29619.4|29599.4|29639.4|29606.1|29591|29571|6021
1631120400000|2021-09-08 17:00:00|29619.9|29599.9|29602|29582|29626.7|29606.7|29595.7|29575.7|6131
1631124000000|2021-09-08 18:00:00|29601.8|29581.8|29605|29585|29605.4|29585.4|29588.6|29568.6|4629
1631127600000|2021-09-08 19:00:00|29604.7|29584.7|29638.4|29618.4|29639|29619|29602.7|29582.7|4386
1631131200000|2021-09-08 20:00:00|29638.6|29618.6|29661.5|29596.2|29663.7|29623.6|29622.5|29568.7|4252
1631134800000|2021-09-08 21:00:00|29661.3|29596|29642.2|29550.8|29677|29596|29634.3|29541.4|1862
1631138400000|2021-09-08 22:00:00|29643.9|29553.7|29627.7|29576|29655.3|29579.3|29622.5|29542.2|2671
1631142000000|2021-09-08 23:00:00|29630.4|29576.2|29626|29573.4|29639.6|29585.8|29625.5|29562.2|2467
1631145600000|2021-09-09 00:00:00|29626.1|29573.7|29656.8|29606.8|29657.4|29607.4|29624.7|29569|4111
1631149200000|2021-09-09 01:00:00|29656.6|29606.6|29641.6|29591.6|29662.5|29612.5|29640.9|29590.9|3922
1631152800000|2021-09-09 02:00:00|29641.8|29591.8|29630.7|29580.7|29643.2|29593.2|29628.5|29578.5|3198
1631156400000|2021-09-09 03:00:00|29630.5|29580.5|29649.5|29599.5|29651.2|29601.2|29629.5|29579.5|3224
1631160000000|2021-09-09 04:00:00|29647.5|29597.5|29663.3|29613.3|29670.9|29628|29646.4|29596.4|3304
1631163600000|2021-09-09 05:00:00|29663.5|29613.5|29651.6|29601.6|29676.4|29640.5|29642.9|29592.9|3771
1631167200000|2021-09-09 06:00:00|29650.2|29600.2|29622.9|29602.9|29652.5|29612.6|29604.3|29577.1|5550
1631170800000|2021-09-09 07:00:00|29623|29603|29681.6|29661.6|29689.7|29669.7|29620.9|29600.9|8072
1631174400000|2021-09-09 08:00:00|29681.4|29661.4|29701.7|29681.7|29706.4|29686.4|29669|29649|7560
1631178000000|2021-09-09 09:00:00|29702.5|29682.5|29667.1|29647.1|29712.4|29692.4|29658.3|29638.3|7258
1631181600000|2021-09-09 10:00:00|29667.7|29647.7|29667.2|29647.2|29679.1|29659.1|29645.6|29625.6|6248
1631185200000|2021-09-09 11:00:00|29668.3|29648.3|29639.9|29619.9|29706.6|29683.2|29637.2|29604.4|7845
1631188800000|2021-09-09 12:00:00|29640.3|29620.3|29704.1|29684.1|29760.8|29740.8|29636.3|29607.8|9594
1631192400000|2021-09-09 13:00:00|29703.6|29683.6|29733.5|29713.5|29754.6|29725.3|29666.9|29628.9|10038
1631196000000|2021-09-09 14:00:00|29734|29714|29700.8|29680.8|29769.4|29741.2|29696.8|29676.8|9968
1631199600000|2021-09-09 15:00:00|29699.4|29679.4|29686.8|29636.8|29727.5|29691.6|29670.5|29632.3|8001
1631203200000|2021-09-09 16:00:00|29685.9|29635.9|29646|29626|29685.9|29651.4|29640.9|29620.9|5549
1631206800000|2021-09-09 17:00:00|29645.8|29625.8|29635.4|29615.4|29669.3|29633.8|29612.5|29592.5|6581
1631210400000|2021-09-09 18:00:00|29635.9|29615.9|29660.2|29640.2|29662.7|29642.7|29627.5|29602.8|4589
1631214000000|2021-09-09 19:00:00|29660.3|29640.3|29683|29633|29694.4|29654.1|29653.1|29618.2|5638
1631217600000|2021-09-09 20:00:00|29681.9|29631.9|29701.9|29616.8|29707.8|29648.4|29676.9|29595.7|4235
1631221200000|2021-09-09 21:00:00|29704|29594.8|29694.9|29582.9|29734.4|29623.5|29667.9|29566.8|2038
1631224800000|2021-09-09 22:00:00|29693.1|29582.4|29677.4|29616.8|29704.5|29631.5|29666.2|29559.9|2762
1631228400000|2021-09-09 23:00:00|29675.5|29618.7|29671.5|29621.5|29684.4|29634.4|29662.3|29605.1|2457
1631232000000|2021-09-10 00:00:00|29668.9|29618.9|29674.7|29624.7|29679.8|29629.8|29654.1|29601.2|3703
1631235600000|2021-09-10 01:00:00|29674.9|29624.9|29675.2|29625.2|29684.4|29634.4|29665.6|29615.6|4469
1631239200000|2021-09-10 02:00:00|29675.1|29625.1|29646.1|29596.1|29681|29631|29642.5|29592.5|4763
1631242800000|2021-09-10 03:00:00|29646.3|29596.3|29650.9|29600.9|29655|29605|29641.3|29591.3|5609
1631246400000|2021-09-10 04:00:00|29649.8|29599.8|29652|29602|29660.3|29610.3|29646.9|29596.9|3811
1631250000000|2021-09-10 05:00:00|29652.1|29602.1|29655.8|29605.8|29660.2|29610.2|29641.4|29591.4|4729
1631253600000|2021-09-10 06:00:00|29655.9|29605.9|29663.8|29643.8|29683.6|29658.7|29632|29596.4|5665
1631257200000|2021-09-10 07:00:00|29663.9|29643.9|29598.2|29578.2|29666.2|29646.2|29566.5|29541.9|7746
1631260800000|2021-09-10 08:00:00|29598.5|29578.5|29646.2|29626.2|29656.5|29636.5|29594.5|29574.5|7201
1631264400000|2021-09-10 09:00:00|29646.6|29626.6|29657.9|29637.9|29664.6|29644.6|29627.2|29607.2|6752
1631268000000|2021-09-10 10:00:00|29658.2|29638.2|29670.1|29650.1|29689.9|29669.9|29642.8|29622.8|7337
1631271600000|2021-09-10 11:00:00|29670.3|29650.3|29601.3|29551.3|29670.3|29650.3|29579.7|29551.3|7388
1631275200000|2021-09-10 12:00:00|29584.4|29564.4|29634.2|29614.2|29641.2|29621.2|29554.3|29534.3|7741
1631278800000|2021-09-10 13:00:00|29634|29614|29579.3|29559.3|29656.5|29636.5|29579|29559|8955
1631282400000|2021-09-10 14:00:00|29579.1|29559.1|29571.1|29551.1|29682|29573.8|29511.5|29482.9|9240
1631286000000|2021-09-10 15:00:00|29569.7|29549.7|29618.3|29598.3|29646.6|29614.1|29567.5|29547.5|9392
1631289600000|2021-09-10 16:00:00|29617.3|29597.3|29635|29615|29637.2|29617.2|29616.5|29596.5|6185
1631293200000|2021-09-10 17:00:00|29635.1|29615.1|29645|29625|29651.6|29631.6|29630.8|29610.8|4699
1631296800000|2021-09-10 18:00:00|29646.4|29626.4|29640.1|29620.1|29659.2|29639.2|29622.5|29602.5|5235
1631300400000|2021-09-10 19:00:00|29640.2|29620.2|29639.6|29619.6|29668.3|29634|29634.6|29599.5|6056
1631304000000|2021-09-10 20:00:00|29640.1|29620.1|29662.2|29550.2|29700|29627.5|29638.9|29550.2|3730
1631476800000|2021-09-12 20:00:00|29694.7|29557.7|29687.9|29557.1|29722.4|29629.5|29680.7|29557.1|47
1631480400000|2021-09-12 21:00:00|29710|29601|29680.9|29602.6|29730|29621|29677.6|29541.1|1055
1631484000000|2021-09-12 22:00:00|29676.2|29594.3|29688.5|29631.4|29724.2|29641.1|29676.2|29579.9|3219
1631487600000|2021-09-12 23:00:00|29691.7|29633.5|29681.8|29631.8|29692.5|29639.5|29667.9|29589.6|3127
1631491200000|2021-09-13 00:00:00|29681.3|29631.3|29688.4|29638.4|29692.5|29642.5|29669.8|29612.7|4055
1631494800000|2021-09-13 01:00:00|29688.6|29638.6|29687.7|29637.7|29694.3|29644.3|29674|29624|4307
1631498400000|2021-09-13 02:00:00|29688.4|29638.4|29684.6|29634.6|29694|29644|29676.5|29626.5|4442
1631502000000|2021-09-13 03:00:00|29684.1|29634.1|29686.2|29636.2|29692.2|29649.3|29663.6|29622.3|3690
1631505600000|2021-09-13 04:00:00|29686.1|29636.1|29702.1|29652.1|29707.5|29670.1|29677.2|29627.2|5130
1631509200000|2021-09-13 05:00:00|29701.4|29651.4|29727.1|29677.1|29743.2|29693.2|29686.9|29650.1|5899
1631512800000|2021-09-13 06:00:00|29726.7|29676.7|29764|29714|29766.2|29729.4|29699.1|29663.1|7770
1631516400000|2021-09-13 07:00:00|29764.2|29714.2|29745.8|29725.8|29766.6|29743.6|29731.3|29695.8|7837
1631520000000|2021-09-13 08:00:00|29745.7|29725.7|29678.1|29658.1|29750.2|29730.2|29663.4|29643.4|7043
1631523600000|2021-09-13 09:00:00|29678.3|29658.3|29625.2|29605.2|29681.4|29661.4|29620.8|29600.8|5942
1631527200000|2021-09-13 10:00:00|29625.3|29605.3|29668.8|29648.8|29673.4|29653.4|29615|29595|6232
1631530800000|2021-09-13 11:00:00|29668.9|29648.9|29687.1|29667.1|29709.1|29678.9|29652.2|29632.2|6859
1631534400000|2021-09-13 12:00:00|29687.3|29667.3|29675.9|29655.9|29696.7|29676.7|29665.9|29645.9|8089
1631538000000|2021-09-13 13:00:00|29675.8|29655.8|29627.1|29607.1|29676.2|29656.2|29623.9|29603.9|7983
1631541600000|2021-09-13 14:00:00|29626.7|29606.7|29577|29557|29651.8|29631.8|29570.7|29550.7|9092
1631545200000|2021-09-13 15:00:00|29578.5|29558.5|29667.9|29647.9|29690.1|29663.5|29560.7|29540.7|8216
1631548800000|2021-09-13 16:00:00|29667.4|29647.4|29665.9|29645.9|29672.1|29652.1|29659.7|29639.7|5416
1631552400000|2021-09-13 17:00:00|29666.1|29646.1|29681|29661|29684.9|29664.9|29663.7|29643.7|4654
1631556000000|2021-09-13 18:00:00|29680.7|29660.7|29664.1|29614.1|29686.7|29665.2|29645.4|29609.4|5938
1631559600000|2021-09-13 19:00:00|29663.4|29613.4|29668.4|29618.4|29687|29643.9|29633.8|29597.6|7060
1631563200000|2021-09-13 20:00:00|29668.8|29618.8|29659.8|29584.3|29673.3|29622|29644.5|29573|6363
1631566800000|2021-09-13 21:00:00|29669.4|29588.8|29680.4|29573.4|29707.6|29600.6|29662.9|29555.9|2132
1631570400000|2021-09-13 22:00:00|29680.1|29573.1|29667.1|29598.3|29691.4|29614|29655.9|29564.5|3200
1631574000000|2021-09-13 23:00:00|29671.2|29595.7|29672.3|29597.1|29677|29609|29648|29582.6|2865
1631577600000|2021-09-14 00:00:00|29672.6|29598.6|29663.3|29613.3|29672.7|29619.4|29645.3|29591.6|5363
1631581200000|2021-09-14 01:00:00|29663.2|29613.2|29658.4|29608.4|29666.8|29616.8|29644.4|29594.4|3974
1631584800000|2021-09-14 02:00:00|29659|29609|29637.8|29587.8|29662.2|29610.3|29629.8|29579.2|3759
1631588400000|2021-09-14 03:00:00|29637.9|29587.9|29643.5|29590|29650|29598|29633.8|29577.5|3411
1631592000000|2021-09-14 04:00:00|29642.3|29591.7|29636.9|29586.9|29646.1|29595.4|29628|29574.3|2997
1631595600000|2021-09-14 05:00:00|29637.2|29587.2|29635.5|29585.5|29658.2|29608.2|29627|29577|7209
1631599200000|2021-09-14 06:00:00|29636.2|29586.2|29622.8|29602.8|29665.7|29633.7|29614.5|29586.2|6585
1631602800000|2021-09-14 07:00:00|29621|29601|29603.1|29583.1|29650|29616.4|29599.1|29579.1|7949
1631606400000|2021-09-14 08:00:00|29602.9|29582.9|29592.7|29572.7|29617.5|29597.5|29556.3|29536.3|6617
1631610000000|2021-09-14 09:00:00|29592.5|29572.5|29605.4|29585.4|29643.4|29623.4|29574|29548.3|6966
1631613600000|2021-09-14 10:00:00|29606.2|29586.2|29646.8|29626.8|29660.1|29640.1|29602|29582|5775
1631617200000|2021-09-14 11:00:00|29646.5|29626.5|29663.2|29643.2|29676.9|29656.9|29629.7|29609.7|6941
1631620800000|2021-09-14 12:00:00|29663.7|29643.7|29516.1|29496.1|29667.7|29647.7|29504.5|29472.3|10068
1631624400000|2021-09-14 13:00:00|29515.5|29495.5|29587|29567|29600.5|29579.3|29508.3|29473.3|9704
1631628000000|2021-09-14 14:00:00|29586.9|29566.9|29585.7|29565.7|29615.7|29595.7|29575.5|29555.5|9177
1631631600000|2021-09-14 15:00:00|29585.5|29565.5|29591.2|29571.2|29629.1|29595.3|29579|29549.7|7682
1631635200000|2021-09-14 16:00:00|29590.9|29570.9|29603.8|29583.8|29609|29589|29571|29549.1|4674
1631638800000|2021-09-14 17:00:00|29604.7|29584.7|29598.3|29578.3|29624.6|29593.8|29591.6|29558.3|4871
1631642400000|2021-09-14 18:00:00|29598.5|29578.5|29667.4|29617.4|29678.1|29641.9|29595.9|29575.9|6878
1631646000000|2021-09-14 19:00:00|29668|29618|29662.9|29609.5|29688.5|29652.6|29653.4|29595.7|5847
1631649600000|2021-09-14 20:00:00|29662.5|29609.1|29676.7|29602.3|29687|29622.2|29649.3|29592.2|5356
1631653200000|2021-09-14 21:00:00|29677.5|29601.8|29673.2|29566.2|29701.2|29601.8|29658.6|29555.4|3026
1631656800000|2021-09-14 22:00:00|29675|29568|29677.1|29609.4|29704.4|29619.4|29659.1|29563.5|3564
1631660400000|2021-09-14 23:00:00|29678|29614.2|29675|29612.5|29687.3|29630|29664.7|29597.7|2549
1631664000000|2021-09-15 00:00:00|29677.1|29612.1|29663|29610.9|29684|29627|29656|29602.3|4545
1631667600000|2021-09-15 01:00:00|29661.5|29610.3|29653.3|29602.7|29673|29614.8|29643.8|29591.8|4568
1631671200000|2021-09-15 02:00:00|29654.3|29601.9|29660.9|29605.2|29677|29616|29644.9|29594.9|5279
1631674800000|2021-09-15 03:00:00|29659.7|29604.5|29656.9|29606.3|29666.9|29611|29644.2|29594.2|3961
1631678400000|2021-09-15 04:00:00|29658|29606.1|29674|29624|29676.6|29626.6|29646.8|29596|3621
1631682000000|2021-09-15 05:00:00|29673.6|29623.6|29679.6|29629.6|29696.2|29657.1|29660.8|29618|4528
1631685600000|2021-09-15 06:00:00|29679.7|29629.7|29634.7|29584.7|29687.7|29655.9|29592.9|29550.3|6714
1631689200000|2021-09-15 07:00:00|29635.2|29585.2|29593.1|29573.1|29653.1|29627.4|29590.6|29570.6|7415
1631692800000|2021-09-15 08:00:00|29593.2|29573.2|29563.2|29543.2|29623.5|29593|29551.3|29531.3|6560
1631696400000|2021-09-15 09:00:00|29563.1|29543.1|29539.4|29519.4|29574.6|29554.6|29528.2|29508.2|6339
1631700000000|2021-09-15 10:00:00|29539.3|29519.3|29525.2|29505.2|29563.8|29543.8|29515.3|29495.3|6765
1631703600000|2021-09-15 11:00:00|29525.8|29505.8|29518.7|29498.7|29538.1|29518.1|29480.5|29460.5|7076
1631707200000|2021-09-15 12:00:00|29518.5|29498.5|29554.1|29534.1|29566.7|29546.7|29490.3|29456.6|9287
1631710800000|2021-09-15 13:00:00|29553.4|29533.4|29552.4|29532.4|29585.1|29565.1|29529.2|29509.2|9097
1631714400000|2021-09-15 14:00:00|29552.6|29532.6|29565.2|29545.2|29597.2|29577.2|29539.5|29519.5|9014
1631718000000|2021-09-15 15:00:00|29565.1|29545.1|29581.8|29561.8|29595|29566.9|29553.5|29523.8|7063
1631721600000|2021-09-15 16:00:00|29581.4|29561.4|29594.7|29574.7|29604.3|29577.1|29572.5|29541.1|4908
1631725200000|2021-09-15 17:00:00|29594.8|29574.8|29579.3|29559.3|29605.5|29575.8|29574.1|29543.1|4716
1631728800000|2021-09-15 18:00:00|29579.2|29559.2|29582.9|29562.9|29600.6|29567.6|29572.9|29539.1|4143
1631732400000|2021-09-15 19:00:00|29582.7|29562.7|29554.5|29503.3|29598.9|29565.1|29551.2|29499.1|5355
1631736000000|2021-09-15 20:00:00|29555|29502.5|29567.3|29488.5|29580.2|29517.5|29545.7|29483.8|3496
1631739600000|2021-09-15 21:00:00|29570.3|29487.4|29593.3|29486.3|29594.6|29497.3|29549.3|29442.3|1489
1631743200000|2021-09-15 22:00:00|29585.8|29478.8|29559.2|29488.1|29593.3|29502.2|29535.1|29457.6|2913
1631746800000|2021-09-15 23:00:00|29559.7|29495.8|29561.3|29497.1|29567|29505|29535.5|29464.1|3657
1631750400000|2021-09-16 00:00:00|29564.1|29498.9|29539.8|29489.8|29569.3|29510.1|29529.4|29473.1|4239
1631754000000|2021-09-16 01:00:00|29539|29489|29535.3|29485.3|29548.3|29496.4|29527.4|29475.2|4188
1631757600000|2021-09-16 02:00:00|29533.9|29483.9|29537.1|29487.1|29547.4|29497.4|29527.7|29476.9|3945
1631761200000|2021-09-16 03:00:00|29537.3|29487.3|29549.4|29499.3|29557.8|29507.8|29532.2|29477.4|3403
1631764800000|2021-09-16 04:00:00|29549.8|29499.8|29565.5|29515.5|29565.8|29515.8|29546.3|29491.5|3336
1631768400000|2021-09-16 05:00:00|29565.8|29515.8|29593.5|29543.5|29594.3|29551.5|29556.7|29506.7|4805
1631772000000|2021-09-16 06:00:00|29593.2|29543.2|29627.1|29607.1|29643.9|29612|29558|29526.3|6911
1631775600000|2021-09-16 07:00:00|29627.5|29607.5|29620.2|29600.2|29649.5|29621.7|29610|29589.5|8056
1631779200000|2021-09-16 08:00:00|29618|29598|29647.7|29627.7|29649.4|29629.4|29589.5|29562|7853
1631782800000|2021-09-16 09:00:00|29648.1|29628.1|29686.1|29666.1|29698.8|29678.8|29644|29624|8096
1631786400000|2021-09-16 10:00:00|29686.4|29666.4|29701|29681|29730.3|29709.5|29678.6|29658.6|7770
1631790000000|2021-09-16 11:00:00|29699.2|29679.2|29728.7|29708.7|29729.9|29709.9|29676.2|29656.2|7335
1631793600000|2021-09-16 12:00:00|29729.6|29709.6|29804|29784|29817.4|29791.4|29724.6|29642.9|9621
1631797200000|2021-09-16 13:00:00|29804.7|29784.7|29853.2|29833.2|29878.4|29843.7|29800.8|29779.6|8770
1631800800000|2021-09-16 14:00:00|29853.1|29833.1|29854.7|29834.7|29910.5|29871.5|29815.7|29780.2|9119
1631804400000|2021-09-16 15:00:00|29854.9|29834.9|29857.5|29837.5|29897|29871.3|29846.5|29802.6|7788
1631808000000|2021-09-16 16:00:00|29858.1|29838.1|29868.1|29848.1|29883.6|29855.6|29853.4|29812.8|4948
1631811600000|2021-09-16 17:00:00|29867.9|29847.9|29871.5|29821.5|29895.6|29861.9|29854|29818|5258
1631815200000|2021-09-16 18:00:00|29870.9|29820.9|29868.8|29818.8|29877.5|29842.6|29841|29809.2|5284
1631818800000|2021-09-16 19:00:00|29869|29819|29826.8|29775.8|29870.1|29834.1|29819.1|29769.1|6720
1631822400000|2021-09-16 20:00:00|29829|29771.9|29861.9|29771.5|29864.6|29792.4|29817|29759.4|4764
1631826000000|2021-09-16 21:00:00|29870.6|29763.6|29857.2|29750.2|29886|29779|29843|29744.4|2912
1631829600000|2021-09-16 22:00:00|29874.2|29767.2|29859.6|29776.9|29882|29785.1|29842.8|29746.5|5021
1631833200000|2021-09-16 23:00:00|29852|29783.9|29854.5|29786.1|29868.7|29795.4|29831.5|29773.1|2815
1631836800000|2021-09-17 00:00:00|29851.1|29782.6|29859.2|29809.2|29876|29815.7|29844.3|29775.2|4274
1631840400000|2021-09-17 01:00:00|29860.9|29810.9|29851.5|29801.5|29866.5|29816.5|29836.3|29786.3|4991
1631844000000|2021-09-17 02:00:00|29851.6|29801.6|29835.8|29785.8|29860.4|29806.6|29832.2|29782.2|4319
1631847600000|2021-09-17 03:00:00|29836.2|29786.2|29831.1|29781.1|29845.6|29791.9|29823.8|29773.1|4060
1631851200000|2021-09-17 04:00:00|29830.4|29780.4|29795.5|29745.5|29838|29785.3|29791.8|29741.8|3515
1631854800000|2021-09-17 05:00:00|29794.9|29744.9|29826.6|29776.6|29838.4|29787.5|29789.7|29739.7|4822
1631858400000|2021-09-17 06:00:00|29826.5|29776.5|29806.1|29786.1|29848.6|29798.6|29798.9|29766.5|5262
1631862000000|2021-09-17 07:00:00|29821.4|29771.4|29836.8|29786.8|29871.5|29838.2|29789.7|29697|7754
1631865600000|2021-09-17 08:00:00|29837.3|29787.3|29850.6|29830.6|29864.9|29836.6|29811.2|29785.3|6954
1631869200000|2021-09-17 09:00:00|29852.5|29832.5|29823.6|29803.6|29867.2|29836|29810.1|29775.6|7788
1631872800000|2021-09-17 10:00:00|29822.9|29802.9|29850.2|29830.2|29866.9|29846.9|29815.4|29795.4|6915
1631876400000|2021-09-17 11:00:00|29850.3|29830.3|29857.7|29837.7|29880.5|29860.5|29850.3|29821.6|7346
1631880000000|2021-09-17 12:00:00|29857.9|29837.9|29906.3|29886.3|29923.4|29903.4|29839.9|29817.1|7878
1631883600000|2021-09-17 13:00:00|29906.8|29886.8|30030.4|29980.4|30032|30005.6|29904.4|29884.4|9362
1631887200000|2021-09-17 14:00:00|30030.7|29980.7|30067.4|30047.4|30127.9|30094.8|30001.8|29974.5|9393
1631890800000|2021-09-17 15:00:00|30067|30047|30080.8|30030.8|30111.7|30068.6|30038.8|30002.1|10355
1631894400000|2021-09-17 16:00:00|30080.5|30030.5|30125.9|30075.9|30147.1|30105.7|30071.6|30024.2|10696
1631898000000|2021-09-17 17:00:00|30125.4|30075.4|30140.3|30090.3|30146.6|30106.8|30090.4|30056.6|8926
1631901600000|2021-09-17 18:00:00|30140.9|30090.9|30133.2|30083.2|30145.5|30106.1|30116.1|30079.7|7438
1631905200000|2021-09-17 19:00:00|30133|30083|30124.3|30017.3|30141.8|30101.5|30110|30007.8|5600
1631908800000|2021-09-17 20:00:00|30126.1|30019.1|30171.5|30064.5|30173.5|30084.8|30104.5|30007.9|3638
1632081600000|2021-09-19 20:00:00|30153.5|30021.5|30131.5|29999.5|30158.5|30026.5|30130.7|29998.7|54
1632085200000|2021-09-19 21:00:00|30159.7|30027.7|30136.4|30009.4|30174.5|30042.5|30131.7|29999.7|1290
1632088800000|2021-09-19 22:00:00|30161.9|30034.9|30142.6|30035.6|30181.2|30074.2|30107.3|30011.7|3075
1632092400000|2021-09-19 23:00:00|30134.8|30031.9|30116.4|30033|30159.3|30058|30105.4|30023.7|2820
1632096000000|2021-09-20 00:00:00|30115|30034.2|30134.7|30084.7|30147.3|30092.1|30106.4|30024.9|4031
1632099600000|2021-09-20 01:00:00|30134.9|30084.9|30147.5|30097.5|30156.1|30101.9|30133.2|30082.4|3189
1632103200000|2021-09-20 02:00:00|30147.1|30097.1|30170.2|30120.2|30176.3|30126.3|30145.4|30095.4|4378
1632106800000|2021-09-20 03:00:00|30174|30124|30172.6|30122.6|30183.7|30147.8|30160.6|30109.3|5554
1632110400000|2021-09-20 04:00:00|30171.6|30121.6|30170.8|30120.8|30177.5|30127.5|30167.1|30117.1|4404
1632114000000|2021-09-20 05:00:00|30170.6|30120.6|30163.1|30113.1|30175.8|30125.8|30160.7|30110.7|3569
1632117600000|2021-09-20 06:00:00|30163.5|30113.5|30150.7|30130.7|30188.3|30155.8|30140.8|30090.8|5708
1632121200000|2021-09-20 07:00:00|30150.3|30130.3|30164.3|30144.3|30194.2|30174.2|30141.5|30106.4|7301
1632124800000|2021-09-20 08:00:00|30164.6|30144.6|30220|30200|30235|30206.4|30161|30141|7334
1632128400000|2021-09-20 09:00:00|30220.1|30200.1|30184.3|30164.3|30235|30213.6|30176.4|30151.5|7429
1632132000000|2021-09-20 10:00:00|30184.4|30164.4|30186.5|30166.5|30189|30169|30112.9|30092.9|7628
1632135600000|2021-09-20 11:00:00|30186.4|30166.4|30229.4|30209.4|30232.8|30212.8|30181.6|30159.1|7640
1632139200000|2021-09-20 12:00:00|30229.7|30209.7|30215.2|30195.2|30267.3|30247.3|30207.3|30187.3|8473
1632142800000|2021-09-20 13:00:00|30215|30195|30219.9|30199.9|30251.1|30224.6|30186.4|30141.6|8563
1632146400000|2021-09-20 14:00:00|30220.6|30200.6|30248.9|30228.9|30281.5|30261.5|30212.2|30186|9186
1632150000000|2021-09-20 15:00:00|30250.1|30230.1|30244|30194|30251.3|30231.3|30194.1|30146.4|8570
1632153600000|2021-09-20 16:00:00|30244.1|30194.1|30264.9|30214.9|30266.7|30216.7|30221.2|30182.8|6622
1632157200000|2021-09-20 17:00:00|30264.8|30214.8|30256.3|30206.3|30268|30232.3|30227.6|30192.5|5327
1632160800000|2021-09-20 18:00:00|30256.5|30206.5|30236.4|30216.4|30261.9|30225.7|30225.9|30188.5|5601
1632164400000|2021-09-20 19:00:00|30236.6|30216.6|30202.1|30152.1|30256.7|30223.3|30200.4|30150.4|7175
1632168000000|2021-09-20 20:00:00|30200.7|30150.7|30224.5|30154.9|30244.6|30189.6|30200.7|30146.7|5618
1632171600000|2021-09-20 21:00:00|30244.2|30156|30250.8|30143.8|30263.9|30170.8|30212.3|30105.3|1909
1632175200000|2021-09-20 22:00:00|30245.4|30138.4|30225.9|30160.6|30248.4|30169.8|30212.6|30131.6|3159
1632178800000|2021-09-20 23:00:00|30224.1|30159.8|30215.6|30165.6|30230.4|30175.8|30211.6|30145.3|3154
1632182400000|2021-09-21 00:00:00|30215.7|30165.7|30206.1|30156.1|30228.9|30174.1|30197.7|30147.7|6231
1632186000000|2021-09-21 01:00:00|30206.4|30156.4|30173.5|30123.5|30213.8|30163.8|30169.7|30119.7|5166
1632189600000|2021-09-21 02:00:00|30173.9|30123.9|30188.3|30138.3|30192.2|30142.2|30167|30117|3897
1632193200000|2021-09-21 03:00:00|30188.8|30138.8|30190.4|30140.4|30196.3|30146.3|30185.3|30135.3|3760
1632196800000|2021-09-21 04:00:00|30190.7|30140.7|30187.8|30137.8|30193.1|30143.1|30179.1|30129.1|3394
1632200400000|2021-09-21 05:00:00|30185.5|30135.5|30176.1|30126.1|30190.5|30147.5|30158.5|30108.5|4267
1632204000000|2021-09-21 06:00:00|30175.9|30125.9|30132.7|30112.7|30185.5|30149.7|30119.6|30084.8|7167
1632207600000|2021-09-21 07:00:00|30132.9|30112.9|30171.5|30151.5|30194.8|30162.1|30123.7|30086.9|8180
1632211200000|2021-09-21 08:00:00|30171.7|30151.7|30100.1|30050.1|30184.2|30151.9|30076.2|30040|8103
1632214800000|2021-09-21 09:00:00|30099.3|30049.3|30083|30063|30104.5|30071.6|30079|30046.8|6595
1632218400000|2021-09-21 10:00:00|30082.9|30062.9|30164.8|30114.8|30167.4|30137.6|30078.1|30054.2|7674
1632222000000|2021-09-21 11:00:00|30164|30114|30115.6|30008.6|30183.4|30149.5|30055.2|30007.7|6678
1632225600000|2021-09-21 12:00:00|30112.9|30011.2|30243|30193|30276.1|30242.2|30094.5|30006|8983
1632229200000|2021-09-21 13:00:00|30242.9|30192.9|30129.4|30109.4|30243.7|30193.7|30093.9|30066.3|9620
1632232800000|2021-09-21 14:00:00|30129.8|30109.8|30082.6|30062.6|30179.8|30145.5|30051.3|30028.5|9041
1632236400000|2021-09-21 15:00:00|30083.3|30063.3|30058.6|30038.6|30145.5|30106.4|30055.7|30020.5|7747
1632240000000|2021-09-21 16:00:00|30058.2|30038.2|30071.5|30021.5|30081.1|30048.5|30047.8|30009|6709
1632243600000|2021-09-21 17:00:00|30074.6|30024.6|30086.3|30036.3|30105.2|30062.8|30054.6|30018.6|8341
1632247200000|2021-09-21 18:00:00|30086.4|30036.4|30092.2|30042.2|30099.5|30063.1|30066.7|30018.3|7696
1632250800000|2021-09-21 19:00:00|30092.3|30042.3|30091.3|30041.3|30095.8|30058.6|30056.8|30013|6507
1632254400000|2021-09-21 20:00:00|30092.2|30042.2|30099.7|30036.8|30109.4|30058.9|30086.5|30035.4|4059
1632258000000|2021-09-21 21:00:00|30095|30045|30109.6|30010.4|30139.4|30045|30091.9|29999.5|1735
1632261600000|2021-09-21 22:00:00|30107.8|30016.9|30112.4|30043.2|30122.9|30057|30091.4|29998.9|2540
1632265200000|2021-09-21 23:00:00|30106.7|30050.5|30105.3|30055.3|30115.4|30059.5|30100.3|30044.3|2610
1632268800000|2021-09-22 00:00:00|30105.2|30054.9|30113.3|30063.3|30122.7|30072.7|30097.8|30047.8|4065
1632272400000|2021-09-22 01:00:00|30113.6|30063.6|30088.8|30038.8|30128.5|30078.5|30081.7|30031.7|6176
1632276000000|2021-09-22 02:00:00|30088.7|30038.7|30097.9|30047.9|30110.9|30060.9|30087.2|30037.2|3868
1632279600000|2021-09-22 03:00:00|30097.4|30047.4|30116.5|30066.5|30123.3|30073.3|30096.9|30046.9|3328
1632283200000|2021-09-22 04:00:00|30116.8|30066.8|30118.1|30068.1|30130.1|30080.1|30108.5|30058.5|3097
1632286800000|2021-09-22 05:00:00|30118.6|30068.6|30108.8|30058.8|30119|30069|30098.1|30048.1|3652
1632290400000|2021-09-22 06:00:00|30108|30058|30113.8|30063.8|30126.7|30079.4|30074.3|30042.1|5831
1632294000000|2021-09-22 07:00:00|30112.4|30062.4|30200.2|30180.2|30220.3|30186.4|30075.9|30039.1|8585
1632297600000|2021-09-22 08:00:00|30216.4|30166.4|30217.9|30167.9|30244.4|30212.4|30189.4|30154.5|7091
1632301200000|2021-09-22 09:00:00|30217.6|30167.6|30254.6|30234.6|30264.9|30244.9|30193.1|30157.3|6224
1632304800000|2021-09-22 10:00:00|30254.7|30234.7|30292.3|30242.3|30304.5|30268.1|30249.1|30226.6|5558
1632308400000|2021-09-22 11:00:00|30292|30242|30310.6|30290.6|30340.2|30306.9|30268.5|30235.9|5877
1632312000000|2021-09-22 12:00:00|30310.7|30290.7|30311.4|30291.4|30347.1|30308.8|30283.3|30246.9|7171
1632315600000|2021-09-22 13:00:00|30311.1|30291.1|30265.1|30245.1|30325.8|30305.8|30264|30231.7|7121
1632319200000|2021-09-22 14:00:00|30264.5|30244.5|30286.8|30266.8|30300|30278.4|30212.6|30192.6|8218
1632322800000|2021-09-22 15:00:00|30287.2|30267.2|30272|30252|30312.6|30281.5|30265.7|30219.4|6973
1632326400000|2021-09-22 16:00:00|30272.1|30252.1|30281.6|30261.6|30306.7|30267.8|30266.1|30229.9|5664
1632330000000|2021-09-22 17:00:00|30281.8|30261.8|30348.3|30253.6|30356.5|30314.1|30275.2|30241.5|5207
1632333600000|2021-09-22 18:00:00|30383.2|30288.4|30412|30343.5|30430.8|30380.8|30213.4|30163.4|12946
1632337200000|2021-09-22 19:00:00|30412.9|30346|30412.2|30362.2|30438.4|30377.7|30346.4|30288.5|10788
1632340800000|2021-09-22 20:00:00|30413|30363|30427.9|30371.4|30440.3|30375.5|30402.8|30331.9|5319
1632344400000|2021-09-22 21:00:00|30439.6|30357.8|30417.7|30338.3|30459.4|30361.5|30409.3|30304.4|2148
1632348000000|2021-09-22 22:00:00|30418.6|30337.4|30408.7|30339.2|30433|30351.5|30398.2|30321.9|3083
1632351600000|2021-09-22 23:00:00|30410.5|30337.5|30429.2|30360|30438.1|30366.6|30400.8|30334.9|3166
1632355200000|2021-09-23 00:00:00|30432.4|30359.7|30429.5|30379.5|30445.1|30392.1|30418.3|30357.4|4427
1632358800000|2021-09-23 01:00:00|30429.1|30379.1|30410|30360|30436.9|30386.9|30408.4|30358.4|3979
1632362400000|2021-09-23 02:00:00|30409.8|30359.8|30405.8|30355.8|30426.3|30376.1|30400|30350|4430
1632366000000|2021-09-23 03:00:00|30405.3|30355.3|30375.8|30325.8|30408.9|30356|30368.8|30318.8|4084
1632369600000|2021-09-23 04:00:00|30375.7|30325.7|30375.3|30325.3|30391.5|30341.5|30372.3|30322.3|3705
1632373200000|2021-09-23 05:00:00|30375.6|30325.6|30379.9|30329.9|30384.5|30334.5|30364.6|30314.6|3775
1632376800000|2021-09-23 06:00:00|30378.8|30328.8|30319|30299|30388.5|30349.4|30312.1|30283.1|7969
1632380400000|2021-09-23 07:00:00|30319.4|30299.4|30388.7|30338.7|30423.9|30388|30281|30241|9129
1632384000000|2021-09-23 08:00:00|30392.5|30342.5|30332.5|30312.5|30399.7|30363.7|30289.2|30258.8|7811
1632387600000|2021-09-23 09:00:00|30332.1|30312.1|30298.6|30278.6|30353.3|30318.3|30275.7|30250.5|8252
1632391200000|2021-09-23 10:00:00|30297.6|30277.6|30361.5|30311.5|30362.3|30334.7|30286.9|30266.9|8756
1632394800000|2021-09-23 11:00:00|30362.1|30312.1|30405.3|30355.3|30427.5|30390.3|30349|30307.8|8332
1632398400000|2021-09-23 12:00:00|30389.7|30369.7|30404.4|30384.4|30435.7|30403.9|30375.8|30334.9|8412
1632402000000|2021-09-23 13:00:00|30405.3|30385.3|30335.3|30315.3|30440|30414.5|30332.1|30312.1|9305
1632405600000|2021-09-23 14:00:00|30335.4|30315.4|30264.8|30244.8|30350.2|30319.4|30262.3|30233.1|8393
1632409200000|2021-09-23 15:00:00|30265.1|30245.1|30326|30306|30365.2|30321.7|30262.2|30242.2|8812
1632412800000|2021-09-23 16:00:00|30325.9|30305.9|30341.2|30291.2|30369.9|30332.9|30321.2|30286.1|6571
1632416400000|2021-09-23 17:00:00|30340.2|30290.2|30320.8|30270.8|30343.8|30307.4|30307.6|30269.4|6004
1632420000000|2021-09-23 18:00:00|30319.8|30269.8|30332.8|30282.8|30341.9|30306.5|30312.5|30268.7|4722
1632423600000|2021-09-23 19:00:00|30332.7|30282.7|30358|30308|30360.3|30322|30312.5|30277.4|6134
1632427200000|2021-09-23 20:00:00|30358.2|30308.2|30374.5|30303.6|30395.1|30339.2|30344.2|30268.7|4321
1632430800000|2021-09-23 21:00:00|30373.9|30302.9|30383|30276|30403.8|30302.9|30346.5|30239.5|2603
1632434400000|2021-09-23 22:00:00|30373|30266|30368.3|30314.1|30400.9|30319.9|30347.7|30240.7|3719
1632438000000|2021-09-23 23:00:00|30360|30309|30373.4|30323.4|30378.2|30326.1|30352.5|30301.5|3432
1632441600000|2021-09-24 00:00:00|30378|30315.2|30355.3|30305.3|30378|30323.6|30348.8|30298.8|5539
1632445200000|2021-09-24 01:00:00|30354|30304|30370.6|30320.6|30373.8|30323.6|30345.8|30290.4|5097
1632448800000|2021-09-24 02:00:00|30370.7|30320.7|30370.7|30320.7|30390.5|30331.5|30361.1|30310.7|5010
1632452400000|2021-09-24 03:00:00|30369.8|30319.8|30370.3|30320.3|30377.5|30327.5|30351.4|30291.7|4563
1632456000000|2021-09-24 04:00:00|30375|30322.9|30377.9|30327.9|30382.3|30332.3|30356.5|30304.3|3621
1632459600000|2021-09-24 05:00:00|30377.7|30327.7|30380.3|30330.3|30385.1|30335.1|30367.8|30317.8|4733
1632463200000|2021-09-24 06:00:00|30381.8|30331.8|30416|30396|30436.9|30401.6|30359.4|30322.1|6514
1632466800000|2021-09-24 07:00:00|30415.7|30395.7|30432.6|30382.6|30473.4|30436.8|30403.6|30371.7|7187
1632470400000|2021-09-24 08:00:00|30432.8|30382.8|30401.1|30381.1|30459.8|30430|30391.4|30354.5|6823
1632474000000|2021-09-24 09:00:00|30401.4|30381.4|30377.5|30357.5|30442.5|30409.1|30370.3|30350.3|6322
1632477600000|2021-09-24 10:00:00|30377.4|30357.4|30407.3|30387.3|30427.2|30407.2|30376.8|30353.6|5938
1632481200000|2021-09-24 11:00:00|30407.4|30387.4|30501|30481|30515.6|30483.1|30401.5|30381.5|7081
1632484800000|2021-09-24 12:00:00|30500.8|30480.8|30488.8|30468.8|30503.3|30480.9|30463.3|30440.3|7713
1632488400000|2021-09-24 13:00:00|30490.9|30470.9|30479.2|30429.2|30510.5|30485.5|30445.3|30421.3|8296
1632492000000|2021-09-24 14:00:00|30479.1|30429.1|30467.1|30447.1|30505.4|30483.8|30423.4|30388.4|9113
1632495600000|2021-09-24 15:00:00|30467.8|30447.8|30488.2|30438.2|30510.7|30475|30454|30422.3|6686
1632499200000|2021-09-24 16:00:00|30489.1|30439.1|30488.5|30438.5|30506.4|30457.6|30444.3|30406.6|6882
1632502800000|2021-09-24 17:00:00|30488.6|30438.6|30485.3|30435.3|30494.1|30458.9|30464.4|30428|3919
1632506400000|2021-09-24 18:00:00|30484.9|30434.9|30490.9|30440.9|30514.2|30468.9|30479.7|30429.7|4265
1632510000000|2021-09-24 19:00:00|30490.8|30440.8|30497.7|30447.7|30502.4|30465.1|30480.1|30437.7|3909
1632513600000|2021-09-24 20:00:00|30497|30447|30518.8|30411.8|30518.8|30453.5|30464.9|30383.2|2640
1632686400000|2021-09-26 20:00:00|30472.2|30373.3|30476.2|30344.2|30483|30373.3|30472.2|30341.2|33
1632690000000|2021-09-26 21:00:00|30476.4|30344.4|30506.3|30374.3|30538.3|30406.3|30473.6|30341.6|1789
1632693600000|2021-09-26 22:00:00|30507.7|30375.7|30486.4|30404.5|30534.3|30424.4|30462.7|30365.7|3955
1632697200000|2021-09-26 23:00:00|30487.5|30404.1|30458.9|30396.9|30497.7|30416.1|30451.2|30385.4|4917
1632700800000|2021-09-27 00:00:00|30458.8|30396.8|30484.9|30434.9|30488.1|30438.1|30454.5|30393.8|4619
1632704400000|2021-09-27 01:00:00|30485.1|30435.1|30466.9|30416.9|30487.4|30437.4|30462.1|30412.1|4268
1632708000000|2021-09-27 02:00:00|30467.1|30417.1|30481.6|30431.6|30485.1|30435.1|30462.5|30412.5|3867
1632711600000|2021-09-27 03:00:00|30481.5|30431.5|30474.6|30424.6|30484.5|30434.5|30466.4|30416.4|3363
1632715200000|2021-09-27 04:00:00|30474.8|30424.8|30478.3|30428.3|30480.6|30430.6|30465.4|30415.4|3173
1632718800000|2021-09-27 05:00:00|30478.7|30428.7|30480.4|30430.4|30484.1|30434.1|30471.1|30421.1|3511
1632722400000|2021-09-27 06:00:00|30467.7|30447.7|30503.6|30483.6|30519.5|30487.2|30459.3|30422.7|6462
1632726000000|2021-09-27 07:00:00|30504|30484|30575.1|30555.1|30589.4|30555.1|30484.5|30457.9|8146
1632729600000|2021-09-27 08:00:00|30574.8|30554.8|30611.4|30591.4|30653.7|30633.7|30562.5|30531.9|8143
1632733200000|2021-09-27 09:00:00|30611.1|30591.1|30584.7|30564.7|30623|30592.3|30563|30543|7066
1632736800000|2021-09-27 10:00:00|30583.8|30563.8|30596.6|30576.6|30610.1|30590.1|30570.8|30550.8|6804
1632740400000|2021-09-27 11:00:00|30596.5|30576.5|30643.8|30623.8|30659.4|30638.2|30587.4|30551.9|7971
1632744000000|2021-09-27 12:00:00|30643.7|30623.7|30605.7|30585.7|30649.2|30623.8|30588.8|30568.8|9294
1632747600000|2021-09-27 13:00:00|30605.9|30585.9|30635.1|30615.1|30668.4|30648.4|30605.9|30585.9|9336
1632751200000|2021-09-27 14:00:00|30634.8|30614.8|30644.1|30624.1|30653.4|30628.7|30607.9|30587.9|8696
1632754800000|2021-09-27 15:00:00|30644|30624|30644|30624|30660.2|30639.2|30631.3|30610.2|7296
1632758400000|2021-09-27 16:00:00|30643.2|30623.2|30639.7|30619.7|30660.1|30629.2|30617.6|30585.6|5480
1632762000000|2021-09-27 17:00:00|30639.9|30619.9|30616.9|30596.9|30654.5|30622.3|30612.8|30580.5|4648
1632765600000|2021-09-27 18:00:00|30616.8|30596.8|30630.9|30610.9|30643.7|30611.2|30605.1|30570.9|3805
1632769200000|2021-09-27 19:00:00|30630.8|30610.8|30624.4|30574.4|30651.9|30618.4|30621|30573.3|3974
1632772800000|2021-09-27 20:00:00|30625.9|30575.9|30632.1|30581.8|30638.1|30584.6|30617.4|30567.4|4634
1632776400000|2021-09-27 21:00:00|30636.1|30581.5|30649.6|30557.5|30664.2|30587|30624.2|30532.6|2000
1632780000000|2021-09-27 22:00:00|30643.1|30561.3|30628.2|30578.2|30656.3|30586.3|30622.7|30555.7|2580
1632783600000|2021-09-27 23:00:00|30628.6|30578.6|30628.7|30578.7|30638.2|30588.2|30625.5|30575.5|2120
1632787200000|2021-09-28 00:00:00|30629.1|30579.1|30648.1|30598.1|30656.3|30606.3|30625.8|30575.8|3801
1632790800000|2021-09-28 01:00:00|30648.3|30598.3|30650.4|30600.4|30658.8|30608.8|30646.1|30596.1|4518
1632794400000|2021-09-28 02:00:00|30650.6|30600.6|30635.7|30585.7|30651.9|30601.9|30633.4|30583.4|4346
1632798000000|2021-09-28 03:00:00|30636.1|30586.1|30641.2|30591.2|30644|30594|30630.8|30580.8|3383
1632801600000|2021-09-28 04:00:00|30641.6|30591.6|30622.9|30572.9|30643|30593|30621.4|30571.4|2976
1632805200000|2021-09-28 05:00:00|30622.2|30572.2|30626.7|30576.7|30635.1|30585.1|30610.9|30560.9|4318
1632808800000|2021-09-28 06:00:00|30629.1|30579.1|30730|30680|30742.8|30707.6|30620|30570|7339
1632812400000|2021-09-28 07:00:00|30730.9|30680.9|30722.7|30702.7|30773.1|30739.2|30699.5|30662.1|8537
1632816000000|2021-09-28 08:00:00|30724.1|30704.1|30782.5|30762.5|30819.3|30784.9|30719.1|30699.1|8112
1632819600000|2021-09-28 09:00:00|30782.4|30762.4|30788.5|30768.5|30803.3|30775.7|30750.9|30730.9|7322
1632823200000|2021-09-28 10:00:00|30788.8|30768.8|30786|30766|30824.5|30790.4|30768.9|30742.5|7668
1632826800000|2021-09-28 11:00:00|30785.7|30765.7|30723.7|30703.7|30793.7|30773.7|30709.3|30676.5|8335
1632830400000|2021-09-28 12:00:00|30723.6|30703.6|30793|30743|30831.1|30801.7|30722.5|30691.8|9919
1632834000000|2021-09-28 13:00:00|30793.4|30743.4|30803.1|30783.1|30838.5|30818.5|30752.3|30731|9796
1632837600000|2021-09-28 14:00:00|30805.4|30785.4|30839.1|30789.1|30848.2|30816.3|30750|30722.5|11212
1632841200000|2021-09-28 15:00:00|30839.2|30789.2|30788.8|30768.8|30849.8|30815.1|30766.2|30746.2|9015
1632844800000|2021-09-28 16:00:00|30790.5|30770.5|30824.6|30774.6|30838|30801.9|30777.1|30740.1|7658
1632848400000|2021-09-28 17:00:00|30824.7|30774.7|30816.8|30796.8|30839.9|30804.5|30794.3|30765.1|6519
1632852000000|2021-09-28 18:00:00|30816.6|30796.6|30831.7|30781.7|30840.8|30807.5|30808|30773.7|5642
1632855600000|2021-09-28 19:00:00|30831.6|30781.6|30807.1|30757.1|30838.8|30803.1|30794.5|30750.1|5898
1632859200000|2021-09-28 20:00:00|30807.3|30757.3|30810.3|30760.3|30820.9|30784.6|30796.5|30746.5|4106
1632862800000|2021-09-28 21:00:00|30811|30761|30819.4|30749.2|30843|30774|30807.4|30728.7|2180
1632866400000|2021-09-28 22:00:00|30816.6|30757|30810.2|30760.2|30822.5|30767.1|30801.9|30745.9|2154
1632870000000|2021-09-28 23:00:00|30812.6|30762.6|30811.2|30761.2|30820.2|30770.2|30802.5|30752.5|2705
1632873600000|2021-09-29 00:00:00|30810.9|30760.9|30824.1|30774.1|30827.5|30777.5|30804|30754|4768
1632877200000|2021-09-29 01:00:00|30823.4|30773.4|30821|30771|30832.6|30782.6|30809.2|30759.2|5185
1632880800000|2021-09-29 02:00:00|30820.9|30770.9|30810.9|30760.9|30824.1|30774.1|30798.9|30748.9|4651
1632884400000|2021-09-29 03:00:00|30810.5|30760.5|30814.3|30764.3|30821.6|30771.6|30808|30758|3990
1632888000000|2021-09-29 04:00:00|30814.6|30764.6|30810.1|30760.1|30824.1|30783.9|30803.9|30760.1|3624
1632891600000|2021-09-29 05:00:00|30810.5|30760.5|30819.2|30769.2|30822.2|30772.2|30804.9|30754.9|4510
1632895200000|2021-09-29 06:00:00|30820.9|30770.9|30798.7|30778.7|30831.8|30804.7|30782.5|30752.1|7910
1632898800000|2021-09-29 07:00:00|30797.5|30777.5|30820.8|30800.8|30876.8|30842|30785.8|30753.2|9297
1632902400000|2021-09-29 08:00:00|30820.4|30800.4|30831.4|30811.4|30846|30811.6|30802.8|30782.8|8330
1632906000000|2021-09-29 09:00:00|30831.2|30811.2|30836.8|30816.8|30858|30838|30807.7|30787.7|7607
1632909600000|2021-09-29 10:00:00|30836.3|30816.3|30881.2|30861.2|30881.5|30861.5|30825.7|30805.7|7670
1632913200000|2021-09-29 11:00:00|30880.6|30860.6|30888.1|30868.1|30943.3|30907.5|30873.5|30853.5|8466
1632916800000|2021-09-29 12:00:00|30889.3|30869.3|30922.2|30902.2|30933.3|30913.3|30858.4|30838.4|8903
1632920400000|2021-09-29 13:00:00|30922.4|30902.4|30959.3|30909.3|30963|30935.7|30899.5|30876|9088
1632924000000|2021-09-29 14:00:00|30958.3|30908.3|31014.5|30994.5|31036.9|31011.9|30925.2|30888.9|9896
1632927600000|2021-09-29 15:00:00|31014.3|30994.3|31013.4|30993.4|31028.8|31003.9|30995.5|30964.4|7794
1632931200000|2021-09-29 16:00:00|31013.3|30993.3|31050.8|31030.8|31066.1|31035.2|31005.8|30972|6816
1632934800000|2021-09-29 17:00:00|31050.9|31030.9|31100|31050|31111.3|31062|31039.6|31006.7|6434
1632938400000|2021-09-29 18:00:00|31098.9|31048.9|31068.7|31048.7|31115.4|31075.7|31056.4|31023.9|6010
1632942000000|2021-09-29 19:00:00|31068.6|31048.6|31120.6|31070.6|31132.5|31092.5|31067.4|31026.9|4875
1632945600000|2021-09-29 20:00:00|31122.4|31072.4|31100.1|31031.1|31127.5|31077.5|31093.4|31011.2|6552
1632949200000|2021-09-29 21:00:00|31102.2|31017.7|31105.8|31012.2|31123.8|31028|31088|30991.8|3290
1632952800000|2021-09-29 22:00:00|31106.1|31006.5|31097.1|31022.6|31114.4|31038|31087.2|31006.5|6325
1632956400000|2021-09-29 23:00:00|31097.7|31021.8|31088.9|31038.9|31099.2|31042.3|31077.5|31019.2|3472
1632960000000|2021-09-30 00:00:00|31088.3|31038.3|31082.3|31032.3|31099.1|31049.1|31081.6|31031.6|3458
1632963600000|2021-09-30 01:00:00|31082.8|31032.8|31081.8|31031.8|31090.4|31040.4|31076.6|31026.6|4198
1632967200000|2021-09-30 02:00:00|31082.3|31032.3|31072.6|31022.6|31085.6|31035.6|31067.9|31017.9|3291
1632970800000|2021-09-30 03:00:00|31072.7|31022.7|31081.4|31031.4|31082.4|31032.4|31068.3|31018.3|2961
1632974400000|2021-09-30 04:00:00|31081.5|31031.5|31071.8|31021.8|31090.4|31040.4|31070.4|31020.4|3144
1632978000000|2021-09-30 05:00:00|31072|31022|31077.3|31027.3|31089.9|31039.9|31041.1|30991.1|5079
1632981600000|2021-09-30 06:00:00|31077.5|31027.5|31015.7|30965.7|31084.1|31047.5|31009.5|30959.5|7786
1632985200000|2021-09-30 07:00:00|31015.9|30965.9|31063.8|31043.8|31086.6|31065|31007.3|30957|8538
1632988800000|2021-09-30 08:00:00|31063.1|31043.1|31091.7|31041.7|31093.9|31073.9|31042.5|31022.5|7538
1632992400000|2021-09-30 09:00:00|31091.5|31041.5|31098.1|31078.1|31112.1|31092.1|31070.9|31041.5|6790
1632996000000|2021-09-30 10:00:00|31098|31078|31165.5|31145.5|31226.9|31196.1|31097.9|31077.9|8467
1632999600000|2021-09-30 11:00:00|31166.5|31146.5|31149.8|31129.8|31198.5|31161.2|31142.2|31112.9|7954
1633003200000|2021-09-30 12:00:00|31149.4|31129.4|31050.4|31000.4|31155.9|31135.9|30997.3|30963.6|9867
1633006800000|2021-09-30 13:00:00|31034.5|31014.5|31035.5|31015.5|31121.6|31087.3|31012.2|30978.1|9639
1633010400000|2021-09-30 14:00:00|31035.7|31015.7|31015|30965|31092.1|31058.1|30985|30945.4|10731
1633014000000|2021-09-30 15:00:00|31011.9|30961.9|31050.3|31000.3|31072.4|31032|30944.5|30908.3|10078
1633017600000|2021-09-30 16:00:00|31050.1|31000.1|31068.9|31018.9|31132.5|31082.5|31046.3|30993.5|8741
1633021200000|2021-09-30 17:00:00|31068.4|31018.4|31113.4|31063.4|31144.9|31108.5|31054.9|31016.4|6849
1633024800000|2021-09-30 18:00:00|31113.3|31063.3|31058.9|31008.9|31114.6|31078.6|31042.4|30984.2|8280
1633028400000|2021-09-30 19:00:00|31059|31009|31073.1|30997|31078.6|31021|31020.8|30964|7315
1633032000000|2021-09-30 20:00:00|31071.7|30993.3|31083.7|30987.3|31094.4|31021.9|31044.3|30967.2|4637
1633035600000|2021-09-30 21:00:00|31061.5|31011.5|31063.6|30956.6|31084.8|31011.5|31035.7|30928.7|1870
1633039200000|2021-09-30 22:00:00|31065.3|30958.3|31057.2|30985.8|31081.2|30987.4|31042.9|30935.9|3523
1633042800000|2021-09-30 23:00:00|31045.8|30963.9|31078.2|30984.1|31090.8|30996.4|31044.7|30956.8|4489
1633046400000|2021-10-01 00:00:00|31081.2|30978.3|31057.1|31000.6|31088.3|31021.5|31027.8|30955.3|5822
1633050000000|2021-10-01 01:00:00|31056.7|31001.7|31048.3|30998.3|31069.6|31019.2|31044.1|30987.9|6554
1633053600000|2021-10-01 02:00:00|31048.4|30998.4|31042.7|30992.7|31057.8|31007.8|31036|30986|5007
1633057200000|2021-10-01 03:00:00|31042.6|30992.6|31046.1|30996.1|31048.4|30998.4|31019.1|30963.3|4860
1633060800000|2021-10-01 04:00:00|31046.2|30996.2|31049.4|30999.4|31052.7|31002.7|31038.8|30988.8|3500
1633064400000|2021-10-01 05:00:00|31049.7|30999.7|31086.1|31036.1|31094.1|31044.1|31037|30998.4|4707
1633068000000|2021-10-01 06:00:00|31086.9|31036.9|31043.9|30993.9|31092.3|31056.2|31031|30992.9|7980
1633071600000|2021-10-01 07:00:00|31043.7|30993.7|31001.3|30951.3|31074.3|31044.5|30968.1|30935.8|9344
1633075200000|2021-10-01 08:00:00|31002|30952|31050.9|31000.9|31062.9|31028.9|30986.7|30950.8|8073
1633078800000|2021-10-01 09:00:00|31050.5|31000.5|31036.9|31016.9|31056.8|31021.4|30995.9|30959.7|7798
1633082400000|2021-10-01 10:00:00|31037.1|31017.1|30949.3|30899.3|31075.9|31050.7|30909.3|30872|8119
1633086000000|2021-10-01 11:00:00|30948.3|30898.3|30882.3|30862.3|30955.1|30919.8|30814.3|30778|8866
1633089600000|2021-10-01 12:00:00|30881.9|30861.9|30876.9|30856.9|30924.7|30874.7|30864|30830.3|8614
1633093200000|2021-10-01 13:00:00|30875.8|30855.8|30880.3|30830.3|30930.2|30893|30859.7|30823.7|8995
1633096800000|2021-10-01 14:00:00|30881.4|30831.4|30792.9|30772.9|30898.8|30855.1|30787.9|30754.6|10294
1633100400000|2021-10-01 15:00:00|30805|30755|30784.2|30764.2|30845|30806.4|30767.9|30734|8402
1633104000000|2021-10-01 16:00:00|30783|30763|30824.3|30774.3|30826.5|30791.3|30773.6|30737.9|6712
1633107600000|2021-10-01 17:00:00|30824.2|30774.2|30823.3|30773.3|30832.5|30797.4|30799.3|30762.2|5235
1633111200000|2021-10-01 18:00:00|30824.4|30774.4|30824.2|30774.2|30830|30795.8|30799.1|30764.1|4482
1633114800000|2021-10-01 19:00:00|30824.3|30774.3|30840.5|30790.5|30865.7|30815.7|30810.3|30774|5510
1633118400000|2021-10-01 20:00:00|30841|30791|30864.1|30757.1|30884.2|30803.3|30823.9|30744.7|3070
1633291200000|2021-10-03 20:00:00|30875|30743|30861.3|30729.3|30882.2|30750.2|30846.4|30714.4|82
1633294800000|2021-10-03 21:00:00|30864.1|30733.9|30853.1|30746.1|30894.4|30762.4|30844.3|30720.5|1337
1633298400000|2021-10-03 22:00:00|30860.2|30754.1|30803.4|30733.3|30860.2|30754.1|30778.1|30705.1|3611
1633302000000|2021-10-03 23:00:00|30803.7|30735.2|30799.4|30746.2|30810.3|30753|30781|30709.1|3474
1633305600000|2021-10-04 00:00:00|30800.9|30746.3|30814.6|30764.6|30818.9|30768.9|30788.9|30738.9|4230
1633309200000|2021-10-04 01:00:00|30814.5|30764.5|30840.6|30790.6|30842.3|30792.3|30810.6|30760.6|4509
1633312800000|2021-10-04 02:00:00|30839.9|30789.9|30842.1|30792.1|30849|30799|30825.6|30775.6|4443
1633316400000|2021-10-04 03:00:00|30842.2|30792.2|30847.5|30797.5|30856.5|30816.5|30828.8|30772|5313
1633320000000|2021-10-04 04:00:00|30848.7|30798.7|30836.5|30786.5|30853.4|30803.4|30834.1|30784.1|3525
1633323600000|2021-10-04 05:00:00|30836.7|30786.7|30819.4|30769.4|30839.9|30789.9|30814.2|30764.2|5179
1633327200000|2021-10-04 06:00:00|30819.6|30769.6|30797.7|30777.7|30851.7|30801.7|30779.3|30744.2|6957
1633330800000|2021-10-04 07:00:00|30797.5|30777.5|30737.2|30717.2|30818.6|30796.7|30721.1|30687.8|8591
1633334400000|2021-10-04 08:00:00|30733.1|30713.1|30691|30671|30755.8|30721.9|30663.6|30635|7785
1633338000000|2021-10-04 09:00:00|30691.1|30671.1|30705.4|30685.4|30724.4|30704.4|30672.2|30648.4|6374
1633341600000|2021-10-04 10:00:00|30706|30686|30653|30633|30727.2|30707.2|30648.3|30628.3|5554
1633345200000|2021-10-04 11:00:00|30652.6|30632.6|30590.7|30570.7|30657.4|30637.4|30557.3|30513.4|7102
1633348800000|2021-10-04 12:00:00|30590.4|30570.4|30601.5|30581.5|30619.3|30588.4|30570.3|30533.9|7492
1633352400000|2021-10-04 13:00:00|30603|30583|30667.4|30617.4|30670.8|30637.4|30600.6|30573.2|8379
1633356000000|2021-10-04 14:00:00|30667.2|30617.2|30741.7|30721.7|30763.7|30729.8|30634.7|30614.7|9610
1633359600000|2021-10-04 15:00:00|30743|30723|30729.8|30709.8|30807.1|30766|30706|30671.8|7843
1633363200000|2021-10-04 16:00:00|30729.1|30709.1|30677|30657|30756.9|30709.1|30660.3|30624.8|6962
1633366800000|2021-10-04 17:00:00|30677.3|30657.3|30704.2|30654.2|30730.1|30689|30643.6|30604.8|5937
1633370400000|2021-10-04 18:00:00|30704.1|30654.1|30681.3|30631.3|30704.6|30668.8|30650.2|30616.3|5603
1633374000000|2021-10-04 19:00:00|30681.9|30631.9|30671|30621|30724.8|30648.6|30661.3|30576|6440
1633377600000|2021-10-04 20:00:00|30670|30620|30695|30609.4|30738.2|30643.7|30658.9|30593.8|7444
1633381200000|2021-10-04 21:00:00|30730.4|30623.4|30759.3|30652.3|30767.2|30660.2|30725.4|30618.4|2370
1633384800000|2021-10-04 22:00:00|30753.7|30646.7|30752.5|30645.5|30769.9|30662.9|30719|30612|2680
1633388400000|2021-10-04 23:00:00|30757.7|30650.7|30760.8|30653.8|30764.4|30657.4|30738.7|30631.7|2843
1633392000000|2021-10-05 00:00:00|30758.1|30651.1|30712.3|30662.3|30760.1|30665.5|30679.3|30595.4|6589
1633395600000|2021-10-05 01:00:00|30711.3|30661.3|30714.4|30664.4|30721.3|30671.3|30683.2|30633.2|5468
1633399200000|2021-10-05 02:00:00|30714.1|30664.1|30708.2|30658.2|30722.1|30672.1|30700.3|30650.3|4314
1633402800000|2021-10-05 03:00:00|30706.9|30656.9|30727.7|30677.7|30729.3|30679.3|30704.5|30654.5|4542
1633406400000|2021-10-05 04:00:00|30728.7|30678.7|30737.9|30687.9|30739.7|30689.7|30725.3|30675.3|4282
1633410000000|2021-10-05 05:00:00|30737.4|30687.4|30772.4|30722.4|30779.2|30729.1|30731|30681|4882
1633413600000|2021-10-05 06:00:00|30773.2|30723.2|30717.1|30667.1|30775.7|30730.6|30694.6|30658.5|6665
1633417200000|2021-10-05 07:00:00|30717.6|30667.6|30748.7|30728.7|30794.1|30760.1|30667.8|30638.5|8230
1633420800000|2021-10-05 08:00:00|30766|30716|30808.1|30758.1|30839.3|30805.2|30745|30710.9|7405
1633424400000|2021-10-05 09:00:00|30807.9|30757.9|30732.8|30712.8|30827.3|30794.2|30732.8|30700.6|6465
1633428000000|2021-10-05 10:00:00|30733.1|30713.1|30790.8|30770.8|30850.4|30821.3|30732.8|30704.6|6551
1633431600000|2021-10-05 11:00:00|30792.7|30772.7|30793.3|30773.3|30830.8|30810.4|30776.6|30745.5|7097
1633435200000|2021-10-05 12:00:00|30792.9|30772.9|30777.7|30757.7|30809.3|30774.8|30756.7|30736.7|7279
1633438800000|2021-10-05 13:00:00|30778.1|30758.1|30850.8|30800.8|30873.6|30843.5|30775.9|30755.9|9234
1633442400000|2021-10-05 14:00:00|30851.8|30801.8|30848.2|30828.2|30889|30859.6|30831.1|30797.8|9041
1633446000000|2021-10-05 15:00:00|30847.5|30827.5|30832.9|30782.9|30908.8|30870.2|30791.2|30731.3|9334
1633449600000|2021-10-05 16:00:00|30831.7|30781.7|30872.3|30852.3|30909.1|30872.5|30815.2|30777.2|6708
1633453200000|2021-10-05 17:00:00|30872.4|30852.4|30860.1|30810.1|30902.4|30865.1|30841.3|30795|5777
1633456800000|2021-10-05 18:00:00|30862.6|30812.6|30887|30837|30888.4|30850|30839.9|30805.1|4688
1633460400000|2021-10-05 19:00:00|30886.9|30836.9|30879|30812.6|30901|30855.9|30862|30798.5|6030
1633464000000|2021-10-05 20:00:00|30883.5|30813.5|30880.8|30809.2|30910|30842.5|30864.5|30790.9|4409
1633467600000|2021-10-05 21:00:00|30890.3|30783.3|30890.7|30783.7|30905.7|30798.7|30866.3|30759.3|1850
1633471200000|2021-10-05 22:00:00|30890.9|30783.9|30888.4|30781.4|30894.9|30800.4|30867.5|30774.7|2442
1633474800000|2021-10-05 23:00:00|30888.5|30781.5|30891.3|30820.3|30900.9|30820.3|30880.4|30778.3|3915
1633478400000|2021-10-06 00:00:00|30897.7|30815.2|30888.8|30838.8|30908.2|30844.8|30880.7|30805.7|5643
1633482000000|2021-10-06 01:00:00|30890|30837.2|30918.8|30868.8|30930.5|30880.5|30880.8|30827.5|6071
1633485600000|2021-10-06 02:00:00|30918.4|30868.4|30933.3|30883.3|30939.8|30889.8|30909.1|30859.1|5551
1633489200000|2021-10-06 03:00:00|30932.6|30882.6|30928.3|30878.3|30941|30891|30925.3|30875.3|4301
1633492800000|2021-10-06 04:00:00|30928.2|30878.2|30970.3|30920.3|30976.9|30926.9|30927.6|30877.6|4730
1633496400000|2021-10-06 05:00:00|30970.5|30920.5|30968.6|30918.6|30974.5|30924.5|30945.1|30895.1|5792
1633500000000|2021-10-06 06:00:00|30968.7|30918.7|31038.1|30988.1|31044.8|31009.8|30956.8|30903.3|7004
1633503600000|2021-10-06 07:00:00|31038.8|30988.8|31158.8|31108.8|31159.7|31111.9|31015.2|30974.6|9168
1633507200000|2021-10-06 08:00:00|31158.6|31108.6|31183.3|31133.3|31234.6|31184.5|31125.1|31085.3|8235
1633510800000|2021-10-06 09:00:00|31183|31133|31217|31197|31240.3|31203.1|31163.6|31118.7|8184
1633514400000|2021-10-06 10:00:00|31217.1|31197.1|31165.1|31145.1|31258.5|31227|31155.6|31120.7|7694
1633518000000|2021-10-06 11:00:00|31166.3|31146.3|31174.4|31154.4|31197.4|31163|31134.9|31102|7426
1633521600000|2021-10-06 12:00:00|31173.8|31153.8|31141.5|31121.5|31195|31163|31084.6|31064.6|9074
1633525200000|2021-10-06 13:00:00|31140.8|31120.8|31120.7|31100.7|31166.5|31131.5|31030.8|31008.4|8961
1633528800000|2021-10-06 14:00:00|31120.4|31100.4|31115.6|31095.6|31188|31154.3|31073.7|31038.6|9691
1633532400000|2021-10-06 15:00:00|31114.3|31094.3|31129.6|31079.6|31167|31118.7|31096.8|31055.5|8314
1633536000000|2021-10-06 16:00:00|31128.3|31078.3|31132.1|31082.1|31135.8|31100.9|31099.8|31066.5|6118
1633539600000|2021-10-06 17:00:00|31132.4|31082.4|31079|31059|31132.5|31098.1|31075.4|31037.7|5936
1633543200000|2021-10-06 18:00:00|31077.5|31057.5|31077.3|31057.3|31099|31063|31059.9|31029.7|5292
1633546800000|2021-10-06 19:00:00|31079.2|31059.2|31071|31021|31096.3|31066.4|31052.6|31018.3|5347
1633550400000|2021-10-06 20:00:00|31071.5|31021.5|31085.5|31014.8|31099.4|31033.6|31065.9|30992.4|3622
1633554000000|2021-10-06 21:00:00|31084.2|31014.9|31127.9|31032.3|31138.4|31042.2|31084.2|30984.7|2226
1633557600000|2021-10-06 22:00:00|31126.8|31035|31100.2|31034.7|31130.7|31045.4|31087.6|31011.8|5472
1633561200000|2021-10-06 23:00:00|31103|31032|31106.6|31039|31121|31049.4|31091|31026|4378
1633564800000|2021-10-07 00:00:00|31105.2|31040|31065|31015|31107|31040|31056.5|31006.5|5318
1633568400000|2021-10-07 01:00:00|31062.8|31012.8|31068.2|31018.2|31086.6|31042|31051.3|31009.2|4806
1633572000000|2021-10-07 02:00:00|31068.3|31018.3|31074.5|31024.5|31078.5|31040.1|31053.9|31011.4|3889
1633575600000|2021-10-07 03:00:00|31074.4|31024.4|31070.2|31020.2|31081.9|31043.2|31063.2|31017.2|3524
1633579200000|2021-10-07 04:00:00|31071.6|31021.6|31071.7|31021.7|31077.7|31035.9|31054.6|31014.7|3220
1633582800000|2021-10-07 05:00:00|31071.6|31021.6|31092.2|31042.2|31092.4|31042.4|31066.1|31016.1|3851
1633586400000|2021-10-07 06:00:00|31089|31039|30955.1|30905.1|31089.6|31039.6|30924.2|30888.1|6915
1633590000000|2021-10-07 07:00:00|30952.8|30902.8|31002.8|30952.8|31022.9|30987.6|30932.9|30894.6|7337
1633593600000|2021-10-07 08:00:00|31002.9|30952.9|31011.3|30991.3|31027.1|31006.5|30987.1|30951.6|7383
1633597200000|2021-10-07 09:00:00|31011.7|30991.7|30978.2|30958.2|31030.6|31010.6|30948.8|30925|6709
1633600800000|2021-10-07 10:00:00|30978.1|30958.1|30986.1|30966.1|31005|30984.1|30975.2|30954.8|6261
1633604400000|2021-10-07 11:00:00|30988|30968|30979.7|30959.7|31006.9|30973.1|30951.8|30931.8|6957
1633608000000|2021-10-07 12:00:00|30979.9|30959.9|30989.7|30969.7|31026.9|31003.4|30963.8|30930.6|7567
1633611600000|2021-10-07 13:00:00|30989.4|30969.4|31018.6|30998.6|31143.4|31092.7|30988.3|30960.5|8909
1633615200000|2021-10-07 14:00:00|31018.8|30998.8|31032.2|31012.2|31070.8|31035.6|30975.4|30940.3|8073
1633618800000|2021-10-07 15:00:00|31033.5|31013.5|31010.4|30990.4|31044.3|31017.3|30955|30910.1|7870
1633622400000|2021-10-07 16:00:00|31010.1|30990.1|31038.9|30988.9|31047|31005.2|31008.9|30974.2|6260
1633626000000|2021-10-07 17:00:00|31038.8|30988.8|31035.9|30985.9|31044.4|31007|30997.6|30962.9|5081
1633629600000|2021-10-07 18:00:00|31037.4|30987.4|31078.8|31028.8|31079.6|31043.1|31020.6|30984|5617
1633633200000|2021-10-07 19:00:00|31078.5|31028.5|31089.6|31039.6|31098.9|31048.9|31053.8|31014.2|6272
1633636800000|2021-10-07 20:00:00|31089|31039|31095.6|31029.9|31099.5|31040.5|31072.1|31013.6|3405
1633640400000|2021-10-07 21:00:00|31097.7|31027.5|31135.8|31028.8|31178.1|31071.1|31097.7|31020.2|1088
1633644000000|2021-10-07 22:00:00|31132.1|31025.1|31083.7|30999.4|31143.6|31036.6|31068.3|30990.8|5854
1633647600000|2021-10-07 23:00:00|31081|31016|31067.4|31005.6|31088.4|31021.2|31060.5|30999|4475
1633651200000|2021-10-08 00:00:00|31071.2|30973|31057.4|31007.4|31079.8|31025.8|31035.3|30945.6|5834
1633654800000|2021-10-08 01:00:00|31057.6|31007.6|31060.1|31010.1|31067.6|31017.6|31050.9|31000.7|5799
1633658400000|2021-10-08 02:00:00|31060.2|31010.2|31060.2|31010.2|31077.3|31026.5|31055.6|31005.6|4688
1633662000000|2021-10-08 03:00:00|31060.1|31010.1|31073.8|31023.8|31080.3|31030.3|31056.5|31006.5|4346
1633665600000|2021-10-08 04:00:00|31073.5|31023.5|31081.7|31023.6|31090|31039.9|31065.5|31015.5|4162
1633669200000|2021-10-08 05:00:00|31082|31022.6|31114.5|31064.5|31115|31065|31058.8|31005|6493
1633672800000|2021-10-08 06:00:00|31113.9|31063.9|31188|31138|31189.8|31154.8|31079.9|31044.5|6591
1633676400000|2021-10-08 07:00:00|31188.9|31138.9|31159.2|31139.2|31216.3|31179.8|31155.1|31122.4|7554
1633680000000|2021-10-08 08:00:00|31159.6|31139.6|31139.7|31089.7|31212.4|31173.3|31114.8|31088.4|6801
1633683600000|2021-10-08 09:00:00|31140.3|31090.3|31135.8|31115.8|31148|31120.4|31097.9|31066.9|6556
1633687200000|2021-10-08 10:00:00|31136.1|31116.1|31151.9|31131.9|31170.4|31138.9|31125.9|31089.9|6073
1633690800000|2021-10-08 11:00:00|31151.8|31131.8|31154.9|31134.9|31212.7|31182.9|31151.5|31119.4|6593
1633694400000|2021-10-08 12:00:00|31154.5|31134.5|31158.2|31138.2|31221.8|31173.9|31108.7|31045.9|10317
1633698000000|2021-10-08 13:00:00|31158|31138|31189.1|31169.1|31228.1|31197.3|31122.8|31096.7|10202
1633701600000|2021-10-08 14:00:00|31189.5|31169.5|31207.5|31187.5|31244.7|31211.8|31169.4|31139.1|9223
1633705200000|2021-10-08 15:00:00|31209.2|31189.2|31195.5|31175.5|31216.7|31192.5|31153|31133|6834
1633708800000|2021-10-08 16:00:00|31195.9|31175.9|31214.2|31164.2|31243.2|31211.2|31193.9|31156.9|5388
1633712400000|2021-10-08 17:00:00|31214.9|31164.9|31179.8|31129.8|31217.7|31168.1|31171.2|31121.2|5146
1633716000000|2021-10-08 18:00:00|31180.8|31130.8|31153.8|31103.8|31189.4|31139.4|31142.3|31092.3|5468
1633719600000|2021-10-08 19:00:00|31154|31104|31165.7|31115.7|31177|31127|31151.5|31101.5|4344
1633723200000|2021-10-08 20:00:00|31164.5|31114.5|31156.4|31049.4|31218.3|31130.8|31143.2|31036.6|3524
1633896000000|2021-10-10 20:00:00|31268.1|31198.1|31275.7|31205.7|31325|31205.7|31260|31168.9|70
1633899600000|2021-10-10 21:00:00|31306.6|31174.6|31243.4|31141.4|31324|31223.2|31217.2|31125|1613
1633903200000|2021-10-10 22:00:00|31242.7|31140.7|31244.6|31160.4|31259|31165.9|31226.1|31124.1|4059
1633906800000|2021-10-10 23:00:00|31249.2|31159.2|31248.5|31167.4|31265|31180.4|31227.7|31142.6|3264
1633910400000|2021-10-11 00:00:00|31246.2|31173.2|31196.8|31146.8|31258.3|31181.2|31189.3|31137.7|4079
1633914000000|2021-10-11 01:00:00|31196.3|31146.3|31195.6|31145.6|31202.8|31152.8|31180|31130|4476
1633917600000|2021-10-11 02:00:00|31195.3|31145.3|31196.5|31146.5|31201.3|31151.3|31184.7|31132.3|3428
1633921200000|2021-10-11 03:00:00|31196.6|31146.6|31194.5|31144.5|31207.8|31155.2|31187.4|31136.8|4919
1633924800000|2021-10-11 04:00:00|31191.7|31141.7|31179.5|31129.5|31206|31150.9|31176.5|31126.5|4046
1633928400000|2021-10-11 05:00:00|31178.4|31128.4|31174.8|31124.8|31183.7|31133.7|31154.7|31104.7|4730
1633932000000|2021-10-11 06:00:00|31175.7|31125.7|31170.2|31120.2|31187.9|31144.5|31126.2|31092|7019
1633935600000|2021-10-11 07:00:00|31155.4|31135.4|31240.7|31190.7|31263.5|31230.6|31143.4|31115.2|7942
1633939200000|2021-10-11 08:00:00|31239.7|31189.7|31263.5|31243.5|31323.8|31285.2|31218.8|31183.6|7367
1633942800000|2021-10-11 09:00:00|31263.7|31243.7|31299.2|31279.2|31329.1|31303.9|31256.3|31236.3|6754
1633946400000|2021-10-11 10:00:00|31299.1|31279.1|31227.2|31207.2|31304.9|31284.9|31223.8|31203.8|5797
1633950000000|2021-10-11 11:00:00|31227.5|31207.5|31183.9|31163.9|31238|31218|31146|31118.1|6199
1633953600000|2021-10-11 12:00:00|31183.7|31163.7|31156.7|31136.7|31213.8|31181.3|31124.2|31084.9|7307
1633957200000|2021-10-11 13:00:00|31156|31136|31012.7|30992.7|31159.6|31139.6|31012.7|30992.7|7608
1633960800000|2021-10-11 14:00:00|31012.8|30992.8|31046.5|31026.5|31082.1|31047|30986.8|30953.7|7503
1633964400000|2021-10-11 15:00:00|31047.1|31027.1|31055.6|31035.6|31072.1|31043.6|31035.8|31002.3|5284
1633968000000|2021-10-11 16:00:00|31056.1|31036.1|31122.8|31072.8|31126.2|31090.5|31055.3|31020|4055
1633971600000|2021-10-11 17:00:00|31122.2|31072.2|31124.5|31104.5|31139.9|31105.9|31106|31069.2|4155
1633975200000|2021-10-11 18:00:00|31124.2|31104.2|31117.3|31097.3|31139.4|31106.5|31113.4|31081.4|3947
1633978800000|2021-10-11 19:00:00|31117.9|31097.9|31163.3|31113.3|31164.1|31114.1|31114.3|31078.9|4464
1633982400000|2021-10-11 20:00:00|31163.6|31113.6|31165.8|31063.8|31183.1|31117.3|31146.8|31058.2|3550
1633986000000|2021-10-11 21:00:00|31166|31064|31144.2|31042.2|31169|31067|31125.9|31023.9|2404
1633989600000|2021-10-11 22:00:00|31151|31049|31171.7|31073.1|31177|31081.3|31130.9|31036.2|3959
1633993200000|2021-10-11 23:00:00|31171.2|31073.6|31141|31084.6|31172.5|31098.7|31132.7|31062.4|5219
1633996800000|2021-10-12 00:00:00|31142|31083.9|31157.9|31107.9|31159.5|31109.5|31133.4|31078.1|5237
1634000400000|2021-10-12 01:00:00|31157.6|31107.6|31161.8|31111.8|31166.3|31122.1|31142.1|31100.4|4415
1634004000000|2021-10-12 02:00:00|31161.9|31111.9|31136.9|31086.9|31164.9|31130.1|31133.9|31083.9|4027
1634007600000|2021-10-12 03:00:00|31136.8|31086.8|31130.5|31080.5|31140.7|31090.7|31126.1|31076.1|3902
1634011200000|2021-10-12 04:00:00|31130.4|31080.4|31138.4|31088.4|31142.4|31092.4|31128|31078|3129
1634014800000|2021-10-12 05:00:00|31138.3|31088.3|31140.2|31090.2|31144.3|31094.3|31118.9|31068.9|3949
1634018400000|2021-10-12 06:00:00|31139.2|31089.2|31056.9|31036.9|31155.8|31116.8|31051.7|31031.7|6257
1634022000000|2021-10-12 07:00:00|31057|31037|31126.6|31106.6|31142.5|31108.8|31056.3|31036.3|7737
1634025600000|2021-10-12 08:00:00|31126.8|31106.8|31152.8|31102.8|31188.8|31156.2|31112|31080.3|6642
1634029200000|2021-10-12 09:00:00|31152.7|31102.7|31165.7|31145.7|31182.1|31150|31129.2|31098.6|6870
1634032800000|2021-10-12 10:00:00|31165.9|31145.9|31177.8|31157.8|31202.9|31169.9|31148.3|31128.3|5964
1634036400000|2021-10-12 11:00:00|31177.3|31157.3|31152.6|31132.6|31187.2|31162.1|31150.6|31130.6|5854
1634040000000|2021-10-12 12:00:00|31152.3|31132.3|31226|31176|31274|31237.6|31147.8|31127.8|8386
1634043600000|2021-10-12 13:00:00|31226.4|31176.4|31220.6|31170.6|31234.2|31214.2|31160|31135|9240
1634047200000|2021-10-12 14:00:00|31221.5|31171.5|31223.6|31203.6|31275.9|31255.9|31204.3|31169.8|8977
1634050800000|2021-10-12 15:00:00|31223.9|31203.9|31233|31213|31262.7|31233.7|31214.4|31183.7|7766
1634054400000|2021-10-12 16:00:00|31248.1|31198.1|31275|31255|31297.6|31262.2|31222.6|31186.7|6284
1634058000000|2021-10-12 17:00:00|31274.8|31254.8|31278.6|31258.6|31299|31265.1|31264.5|31229.4|4532
1634061600000|2021-10-12 18:00:00|31278.9|31258.9|31271|31251|31297.6|31262.5|31258.2|31224.4|4576
1634065200000|2021-10-12 19:00:00|31270.9|31250.9|31271.4|31221.4|31285|31252|31249.7|31214.9|3981
1634068800000|2021-10-12 20:00:00|31271.3|31221.3|31284.6|31225.3|31297.4|31244.4|31258.2|31208|3682
1634072400000|2021-10-12 21:00:00|31287.4|31226.4|31297.6|31202|31325.8|31231.7|31277.5|31181.5|1782
1634076000000|2021-10-12 22:00:00|31292.9|31205.5|31290.8|31240.8|31311.1|31250.2|31280.2|31205.5|4598
1634079600000|2021-10-12 23:00:00|31290.6|31236.1|31296.7|31246.7|31300.3|31249.2|31281|31224|5235
1634083200000|2021-10-13 00:00:00|31300|31244|31254.1|31204.1|31306.6|31256.6|31249.2|31196.5|5551
1634086800000|2021-10-13 01:00:00|31250.2|31200.2|31228.4|31178.4|31257|31207|31222.4|31172.4|5170
1634090400000|2021-10-13 02:00:00|31229.8|31179.8|31216.2|31166.2|31232.5|31182.5|31205.8|31155.8|5887
1634094000000|2021-10-13 03:00:00|31216.4|31166.4|31221|31170.2|31229.7|31174.5|31208.3|31158.3|4746
1634097600000|2021-10-13 04:00:00|31223.7|31173.7|31217.6|31167.6|31226.8|31175.1|31210.6|31160.6|4054
1634101200000|2021-10-13 05:00:00|31218.2|31168.2|31219.7|31169.7|31225.4|31175.4|31210|31160|4793
1634104800000|2021-10-13 06:00:00|31219.8|31169.8|31242.6|31192.6|31247.5|31211.4|31201.7|31164.1|5964
1634108400000|2021-10-13 07:00:00|31229.2|31209.2|31210.7|31190.7|31280|31244.6|31189.9|31149.3|7710
1634112000000|2021-10-13 08:00:00|31210.8|31190.8|31190.3|31170.3|31224.4|31197.3|31127.8|31093.4|7364
1634115600000|2021-10-13 09:00:00|31190.6|31170.6|31191|31171|31242.2|31221.4|31177.5|31148|7298
1634119200000|2021-10-13 10:00:00|31190.9|31170.9|31172.2|31152.2|31198.6|31170.9|31142|31110.1|6486
1634122800000|2021-10-13 11:00:00|31171.8|31151.8|31147.1|31127.1|31222|31190.6|31144.2|31115.2|6800
1634126400000|2021-10-13 12:00:00|31147.4|31127.4|31252.3|31232.3|31292.5|31258.6|31147.4|31126.2|9413
1634130000000|2021-10-13 13:00:00|31252.4|31232.4|31152.5|31132.5|31279.2|31245.4|31124.8|31094.2|10008
1634133600000|2021-10-13 14:00:00|31154.3|31134.3|31143.3|31123.3|31190.6|31170.6|31134.8|31105.2|8774
1634137200000|2021-10-13 15:00:00|31143.6|31123.6|31150.7|31130.7|31152.7|31132.7|31117.2|31083.3|6946
1634140800000|2021-10-13 16:00:00|31150.5|31130.5|31116.3|31096.3|31164.3|31133.9|31113.7|31079.2|6496
1634144400000|2021-10-13 17:00:00|31116.5|31096.5|31106.4|31056.4|31130.9|31096.5|31076.3|31038|5545
1634148000000|2021-10-13 18:00:00|31106.2|31056.2|31093.3|31073.3|31128.5|31095.2|31089.1|31043.4|7654
1634151600000|2021-10-13 19:00:00|31093.5|31073.5|31094.6|31044.6|31114.6|31078|31068.4|31031.8|5798
1634155200000|2021-10-13 20:00:00|31093.4|31043.4|31097.7|31016.9|31102|31052|31062.5|30987.5|4087
1634158800000|2021-10-13 21:00:00|31098.5|30991.5|31114.1|31007.1|31155|31048|31098.1|30991.1|2440
1634162400000|2021-10-13 22:00:00|31114.5|31007.5|31116.5|31009.5|31135.2|31028.2|31097.4|30990.4|3194
1634166000000|2021-10-13 23:00:00|31117.9|31010.9|31102.9|31011.5|31133|31040.9|31091.9|30997.1|4479
1634169600000|2021-10-14 00:00:00|31112.6|31009.6|31061.6|31011.6|31114|31036.2|31054.7|30992.1|4271
1634173200000|2021-10-14 01:00:00|31061.7|31011.7|31083.6|31033.6|31089.1|31038.5|31050.1|31000.1|4432
1634176800000|2021-10-14 02:00:00|31083.8|31032.2|31074.4|31020.2|31090.9|31039.6|31067.8|31014.6|4079
1634180400000|2021-10-14 03:00:00|31074.6|31020.5|31078|31018.6|31084.4|31031.4|31064.8|31004|4125
1634184000000|2021-10-14 04:00:00|31077.1|31018.3|31103.6|31053.6|31109.4|31059.4|31065.7|31008.7|3456
1634187600000|2021-10-14 05:00:00|31104.1|31054.1|31083|31033|31120.2|31070.2|31067.3|31015.4|4948
1634191200000|2021-10-14 06:00:00|31087.6|31037.6|31031.5|31011.5|31087.6|31037.6|31022.9|30986|6468
1634194800000|2021-10-14 07:00:00|31031.4|31011.4|30985.4|30965.4|31033.6|31013.6|30940.9|30911.3|7651
1634198400000|2021-10-14 08:00:00|30984.6|30964.6|30983.2|30963.2|30998.7|30966.9|30938.9|30911.8|7441
1634202000000|2021-10-14 09:00:00|30982.8|30962.8|30948.3|30928.3|30983|30963|30904.6|30884.6|7153
1634205600000|2021-10-14 10:00:00|30948|30928|30940.8|30920.8|30998.5|30978.5|30936.3|30916.3|7421
1634209200000|2021-10-14 11:00:00|30940.4|30920.4|30941.8|30921.8|30949.4|30929.4|30905.7|30885.7|6857
1634212800000|2021-10-14 12:00:00|30941.4|30921.4|30936.1|30916.1|30980.5|30953|30930.3|30909.7|8169
1634216400000|2021-10-14 13:00:00|30936.2|30916.2|30970.2|30950.2|30992.8|30968.2|30930|30910|8851
1634220000000|2021-10-14 14:00:00|30970|30950|30977|30957|31019.1|30989.3|30940.8|30904.9|7645
1634223600000|2021-10-14 15:00:00|30975.9|30955.9|30982.9|30962.9|31001.6|30971.7|30965.3|30933.5|7065
1634227200000|2021-10-14 16:00:00|30983|30963|30993.8|30943.8|31006.6|30972.4|30965.1|30926.6|7329
1634230800000|2021-10-14 17:00:00|30993.7|30943.7|30977.7|30927.7|31003.2|30953.2|30950.9|30913.6|6499
1634234400000|2021-10-14 18:00:00|30976.3|30926.3|30962.1|30912.1|30987|30951.5|30945.7|30907.6|5501
1634238000000|2021-10-14 19:00:00|30962.4|30912.4|30968.4|30918.4|30976|30922.1|30940.7|30890.7|6427
1634241600000|2021-10-14 20:00:00|30968.5|30918.5|30979.2|30900.5|30983.9|30924.6|30954.3|30899.2|3662
1634245200000|2021-10-14 21:00:00|30982.4|30896.8|31001|30894|31024.8|30920.9|30982.4|30883.7|1764
1634248800000|2021-10-14 22:00:00|30996.2|30889.2|30997.6|30903.4|31010.3|30934.7|30984.9|30882.4|2655
1634252400000|2021-10-14 23:00:00|30998|30907.5|30987.9|30937.9|31017.8|30938.2|30974.9|30897.3|5211
1634256000000|2021-10-15 00:00:00|30987|30932.5|30967.8|30917.8|31002.8|30948.8|30962.8|30909|4770
1634259600000|2021-10-15 01:00:00|30967.1|30917.1|30957.7|30907.7|30970|30927.5|30940.9|30904.4|5127
1634263200000|2021-10-15 02:00:00|30958|30908|30953.3|30903.3|30963.2|30925.8|30937.7|30901|4623
1634266800000|2021-10-15 03:00:00|30952.3|30902.3|30915.6|30865.6|30954.2|30904.2|30905.8|30855.8|5176
1634270400000|2021-10-15 04:00:00|30916.1|30866.1|30915.3|30865.3|30922.9|30872.9|30909.1|30859.1|3362
1634274000000|2021-10-15 05:00:00|30915.4|30865.4|30930.1|30880.1|30933.7|30883.7|30915.1|30865.1|4739
1634277600000|2021-10-15 06:00:00|30929.5|30879.5|30899.5|30879.5|30932.4|30895.1|30895.6|30863.8|5750
1634281200000|2021-10-15 07:00:00|30899.6|30879.6|30933.9|30883.9|30937.7|30910|30891.8|30857.1|7148
1634284800000|2021-10-15 08:00:00|30933.8|30883.8|31015.5|30995.5|31059.8|31008.1|30920.7|30883.4|7172
1634288400000|2021-10-15 09:00:00|31015.8|30995.8|30999.7|30979.7|31031.7|31011.7|30996|30976|6398
1634292000000|2021-10-15 10:00:00|31000.3|30980.3|30975.5|30955.5|31019.2|30987|30969.5|30942.8|6645
1634295600000|2021-10-15 11:00:00|30975.4|30955.4|30998.6|30978.6|31021.4|30994.4|30975.2|30947.1|6540
1634299200000|2021-10-15 12:00:00|30999|30979|31049.7|31029.7|31101.4|31065.1|30997|30969.3|8663
1634302800000|2021-10-15 13:00:00|31049.6|31029.6|31047.5|30997.5|31065.4|31045.4|31024.6|30997.5|8563
1634306400000|2021-10-15 14:00:00|31047.1|30997.1|30962.6|30942.6|31057.5|31031.3|30944.4|30918.8|8888
1634310000000|2021-10-15 15:00:00|30963.1|30943.1|31008.8|30988.8|31024.3|30990|30943.2|30907.9|7655
1634313600000|2021-10-15 16:00:00|31008.5|30988.5|31020.2|30970.2|31033.9|30999.9|31000.5|30960.7|7382
1634317200000|2021-10-15 17:00:00|31019.7|30969.7|31016.6|30966.6|31026.1|30987.6|30992.2|30955.8|6240
1634320800000|2021-10-15 18:00:00|31016.4|30966.4|30996.4|30946.4|31023.6|30985|30985.4|30942.1|5488
1634324400000|2021-10-15 19:00:00|30996.5|30946.5|30997.4|30947.4|31013|30974.9|30980|30930.6|5329
1634328000000|2021-10-15 20:00:00|30997.6|30947.6|31104.1|30997.1|31127.4|31020.4|30989.1|30939.1|2954
1634500800000|2021-10-17 20:00:00|31089.5|30971.7|31074|30942|31093.6|30972|31074|30942|19
1634504400000|2021-10-17 21:00:00|31083.7|30951.7|31055.7|30952.7|31091.9|30976|31042.1|30927.5|1295
1634508000000|2021-10-17 22:00:00|31064.1|30957.1|31043.2|30969.9|31064.2|30979.6|31024.2|30939.4|6233
1634511600000|2021-10-17 23:00:00|31042.3|30971.5|31050.7|30975.7|31065.8|30987|31027.1|30951|5632
1634515200000|2021-10-18 00:00:00|31051|30976|31093.5|31043.5|31097.2|31047.2|31036.5|30964.2|5242
1634518800000|2021-10-18 01:00:00|31090.7|31040.7|31077.3|31027.3|31095.2|31045.2|31070.8|31020.8|4891
1634522400000|2021-10-18 02:00:00|31079.6|31027.1|31076.4|31026.4|31082.7|31032.7|31065.8|31015.8|4182
1634526000000|2021-10-18 03:00:00|31077.9|31027.9|31103.9|31053.9|31109.9|31059.9|31072.5|31022.5|5080
1634529600000|2021-10-18 04:00:00|31104.3|31054.3|31116.6|31066.6|31119.7|31069.7|31099|31049|3614
1634533200000|2021-10-18 05:00:00|31116|31066|31152.4|31102.4|31153.7|31103.7|31103.5|31059.6|3527
1634536800000|2021-10-18 06:00:00|31152.9|31102.9|31129|31109|31176.1|31132.5|31110.4|31032.4|6320
1634540400000|2021-10-18 07:00:00|31129.1|31109.1|31134.7|31114.7|31175.1|31148.2|31112.1|31081|7754
1634544000000|2021-10-18 08:00:00|31134.9|31114.9|31167.1|31147.1|31185.6|31165.6|31115.5|31082.2|7266
1634547600000|2021-10-18 09:00:00|31166.7|31146.7|31164.3|31144.3|31178.7|31158.7|31140.8|31110.8|6634
1634551200000|2021-10-18 10:00:00|31164.2|31144.2|31202.9|31182.9|31220.7|31200.7|31161.4|31141.4|7313
1634554800000|2021-10-18 11:00:00|31203.1|31183.1|31170.3|31150.3|31246.7|31211|31167.3|31143.7|7352
1634558400000|2021-10-18 12:00:00|31170.6|31150.6|31218.2|31168.2|31264.5|31229.6|31141.3|31106.3|9450
1634562000000|2021-10-18 13:00:00|31218.6|31168.6|31227.7|31207.7|31264.1|31235.9|31193.9|31160.9|8888
1634565600000|2021-10-18 14:00:00|31227.2|31207.2|31203.3|31183.3|31253.7|31221.6|31168.7|31143.9|7943
1634569200000|2021-10-18 15:00:00|31203.2|31183.2|31202.8|31152.8|31234.5|31212.8|31186.9|31152.8|6299
1634572800000|2021-10-18 16:00:00|31202.6|31152.6|31145.5|31125.5|31204.5|31169|31143.6|31110.2|5464
1634576400000|2021-10-18 17:00:00|31145.9|31125.9|31183.1|31133.1|31186.2|31148.1|31141.6|31106.2|4309
1634580000000|2021-10-18 18:00:00|31182.9|31132.9|31167.2|31147.2|31185.7|31149.6|31148|31115.7|4436
1634583600000|2021-10-18 19:00:00|31165.1|31145.1|31175|31125|31188.8|31154.6|31151.6|31116.2|4427
1634587200000|2021-10-18 20:00:00|31174.3|31124.3|31180.8|31130.8|31185.6|31149|31163.3|31117.9|3253
1634590800000|2021-10-18 21:00:00|31179.3|31129.3|31235.3|31128.3|31249.1|31147|31175.9|31084.2|2984
1634594400000|2021-10-18 22:00:00|31235.9|31128.9|31187.4|31137.4|31235.9|31147.8|31180.8|31107|3249
1634598000000|2021-10-18 23:00:00|31188.5|31138.5|31179.7|31129.7|31199|31147.7|31176.1|31126.1|2815
1634601600000|2021-10-19 00:00:00|31179.3|31129.3|31147.1|31097.1|31181.5|31131.5|31144.8|31094.8|4621
1634605200000|2021-10-19 01:00:00|31146.4|31096.4|31112.8|31062.8|31151.5|31101.5|31104.7|31054.7|5639
1634608800000|2021-10-19 02:00:00|31113.8|31063.8|31095.7|31045.7|31128.5|31078.5|31090.1|31040.1|4642
1634612400000|2021-10-19 03:00:00|31095.2|31045.2|31081.9|31031.9|31105.5|31055.5|31081|31031|4317
1634616000000|2021-10-19 04:00:00|31082|31032|31082.7|31032.7|31087.1|31037.1|31058.5|31008.5|4388
1634619600000|2021-10-19 05:00:00|31082.6|31032.6|31043.4|30993.4|31084.4|31049.2|31016.6|30966.6|4627
1634623200000|2021-10-19 06:00:00|31043|30993|30971.8|30921.8|31044|31003|30919.7|30880.7|7216
1634626800000|2021-10-19 07:00:00|30971.4|30921.4|30944.5|30924.5|31007.8|30980.7|30923.9|30895.6|8198
1634630400000|2021-10-19 08:00:00|30944.8|30924.8|30880.4|30860.4|30956.9|30927.1|30866.5|30837.1|7047
1634634000000|2021-10-19 09:00:00|30880.3|30860.3|30867.9|30847.9|30935.8|30915.8|30859.6|30826.1|6703
1634637600000|2021-10-19 10:00:00|30868.4|30848.4|30923.2|30903.2|30944.5|30913.1|30856.6|30825.4|6850
1634641200000|2021-10-19 11:00:00|30923.1|30903.1|30908.9|30831.8|30945.3|30914.1|30887.3|30825.6|5972
1634644800000|2021-10-19 12:00:00|30914.2|30824.8|31034.4|30984.4|31040.1|31005|30909.3|30819.5|7496
1634648400000|2021-10-19 13:00:00|31034.2|30984.2|31074.5|31024.5|31160|31122.3|30995.6|30945.6|8506
1634652000000|2021-10-19 14:00:00|31074.1|31024.1|31108.3|31088.3|31184.7|31149|31036.8|31000.5|8130
1634655600000|2021-10-19 15:00:00|31108.5|31088.5|31175.9|31155.9|31194.7|31159.8|31107.1|31073.4|6255
1634659200000|2021-10-19 16:00:00|31175.5|31155.5|31170.1|31150.1|31214|31171.8|31164.7|31131|4537
1634662800000|2021-10-19 17:00:00|31173.1|31153.1|31126.1|31106.1|31192.6|31156.3|31114.7|31079.8|5256
1634666400000|2021-10-19 18:00:00|31126.4|31106.4|31152|31102|31158.2|31120|31119.9|31084.9|3875
1634670000000|2021-10-19 19:00:00|31152.2|31102.2|31148.5|31128.5|31174.3|31139.5|31133.4|31094.2|4321
1634673600000|2021-10-19 20:00:00|31163.1|31113.1|31181.6|31113.6|31201.1|31144.7|31161.1|31111.1|3141
1634677200000|2021-10-19 21:00:00|31185.7|31112.9|31190.7|31119.4|31241|31134|31179.3|31074.1|1798
1634680800000|2021-10-19 22:00:00|31189.6|31119|31174|31119.9|31221.5|31130.7|31168.6|31105.3|3244
1634684400000|2021-10-19 23:00:00|31173.6|31119.3|31179.9|31129.9|31186.9|31136.9|31168.4|31115|3249
1634688000000|2021-10-20 00:00:00|31181.7|31131.7|31171.4|31121.4|31191.2|31141.2|31166.8|31116.8|5676
1634691600000|2021-10-20 01:00:00|31172|31122|31152.2|31102.2|31179.9|31129.9|31135.4|31084.7|5785
1634695200000|2021-10-20 02:00:00|31152.9|31102.9|31163.5|31113.5|31172.7|31122.7|31147|31097|4771
1634698800000|2021-10-20 03:00:00|31163.1|31113.1|31147.7|31097.7|31165.5|31115.5|31139.7|31089.7|4314
1634702400000|2021-10-20 04:00:00|31146.9|31096.9|31122.7|31072.7|31150.5|31100.5|31120.5|31070.5|4266
1634706000000|2021-10-20 05:00:00|31122.5|31072.5|31136|31086|31160.8|31121.8|31114.5|31064.5|4472
1634709600000|2021-10-20 06:00:00|31136.1|31086.1|31132.5|31112.5|31153.1|31121.5|31092.6|31056.6|6526
1634713200000|2021-10-20 07:00:00|31133|31113|31271.8|31251.8|31285.8|31262.8|31125.5|31105.5|8154
1634716800000|2021-10-20 08:00:00|31265.7|31245.7|31204.4|31184.4|31273.4|31245.7|31195.5|31175.5|6981
1634720400000|2021-10-20 09:00:00|31204.7|31184.7|31243.1|31223.1|31259.6|31228|31204.7|31183|6163
1634724000000|2021-10-20 10:00:00|31243|31223|31167.4|31147.4|31265.1|31230.3|31145|31121.2|6575
1634727600000|2021-10-20 11:00:00|31168.2|31148.2|31147.2|31127.2|31176.4|31154.3|31131.4|31098|6221
1634731200000|2021-10-20 12:00:00|31146.5|31126.5|31125.3|31075.3|31149.1|31129.1|31045.3|31025.3|8361
1634734800000|2021-10-20 13:00:00|31125.4|31075.4|31114.7|31094.7|31157.7|31118.7|31082.3|31054.8|9065
1634738400000|2021-10-20 14:00:00|31115.1|31095.1|31112.8|31092.8|31135.1|31101|31065.6|31035|7847
1634742000000|2021-10-20 15:00:00|31113.6|31093.6|31125.5|31105.5|31141.8|31111.2|31096.1|31058.9|7241
1634745600000|2021-10-20 16:00:00|31127.1|31107.1|31103.9|31053.9|31155.6|31107.6|31090.3|31040.3|6537
1634749200000|2021-10-20 17:00:00|31103.7|31053.7|31098.4|31048.4|31131.8|31081.8|31088.7|31044.3|8748
1634752800000|2021-10-20 18:00:00|31098.8|31048.8|31092.5|31042.5|31116.2|31076.8|31080.3|31035.1|7902
1634756400000|2021-10-20 19:00:00|31093|31043|31095|31045|31107.7|31068.3|31066.8|31026.3|6051
1634760000000|2021-10-20 20:00:00|31094.7|31044.7|31126.8|31019.8|31178.5|31071.5|31083.4|31019.8|3986
1634763600000|2021-10-20 21:00:00|31139.9|31032.9|31151.2|31044.2|31177.5|31070.5|31117.5|31010.5|2055
1634767200000|2021-10-20 22:00:00|31179.8|31072.8|31140.3|31046.2|31179.8|31072.8|31093.8|30986.8|3200
1634770800000|2021-10-20 23:00:00|31135.5|31045.1|31126.3|31056.3|31149.3|31065.2|31106.1|31040.6|3875
1634774400000|2021-10-21 00:00:00|31140.8|31061.9|31131.9|31081.9|31160.4|31101.1|31116.9|31056.9|5511
1634778000000|2021-10-21 01:00:00|31132|31082|31117.3|31067.3|31140.7|31090.7|31114.1|31064.1|5752
1634781600000|2021-10-21 02:00:00|31117.5|31067.5|31107.8|31057.8|31120.4|31070.4|31100.8|31050.8|4816
1634785200000|2021-10-21 03:00:00|31107|31057|31114.4|31064.4|31114.9|31064.9|31096.1|31046.1|3958
1634788800000|2021-10-21 04:00:00|31112.9|31062.9|31148.7|31098.7|31154.8|31104.8|31102.1|31052.1|6063
1634792400000|2021-10-21 05:00:00|31148.6|31098.6|31141.3|31091.3|31163.4|31127.3|31138.4|31088.7|5114
1634796000000|2021-10-21 06:00:00|31127.6|31107.6|31167.6|31147.6|31190.6|31155|31099.8|31065.8|6727
1634799600000|2021-10-21 07:00:00|31166.1|31146.1|31254.6|31234.6|31279.1|31245.1|31164.4|31134.5|7602
1634803200000|2021-10-21 08:00:00|31254.9|31234.9|31088.6|31038.6|31311|31279.4|31081.9|31012.5|7873
1634806800000|2021-10-21 09:00:00|31088.5|31038.5|31155.8|31135.8|31209.4|31159.4|31067.9|31033.2|6872
1634810400000|2021-10-21 10:00:00|31156.6|31136.6|31204|31184|31249.7|31218.7|31156.4|31128.7|6752
1634814000000|2021-10-21 11:00:00|31202.8|31182.8|31198.2|31148.2|31225.5|31192.2|31147.7|31113.9|7131
1634817600000|2021-10-21 12:00:00|31196.8|31146.8|31238.7|31188.7|31289.9|31251.4|31180.1|31143.1|9354
1634821200000|2021-10-21 13:00:00|31238.9|31188.9|31229.8|31179.8|31253.1|31219.8|31154.8|31121.7|9157
1634824800000|2021-10-21 14:00:00|31230.1|31180.1|31216.4|31196.4|31261.3|31226.6|31188.5|31152|8950
1634828400000|2021-10-21 15:00:00|31219.1|31199.1|31248.8|31228.8|31280.7|31245.5|31211|31177.3|7290
1634832000000|2021-10-21 16:00:00|31248.7|31228.7|31334.1|31284.1|31354.1|31316.5|31246.8|31209.5|6289
1634835600000|2021-10-21 17:00:00|31334.3|31284.3|31383.9|31333.9|31464.9|31387.2|31316|31265.8|8936
1634839200000|2021-10-21 18:00:00|31382.3|31332.3|31360.4|31340.4|31406.6|31358.2|31323|31259.9|6515
1634842800000|2021-10-21 19:00:00|31360|31340|31350.6|31295.4|31378.3|31346.4|31333.2|31295.1|5740
1634846400000|2021-10-21 20:00:00|31353|31302.7|31364.2|31314.2|31386.8|31333.1|31336.4|31281.6|4866
1634850000000|2021-10-21 21:00:00|31363.3|31313.3|31378.4|31280.9|31409.6|31320.1|31347.8|31271|1653
1634853600000|2021-10-21 22:00:00|31376.1|31284.9|31354.9|31304.9|31398.2|31313.6|31351.4|31277.3|3911
1634857200000|2021-10-21 23:00:00|31354.7|31303.2|31351.7|31301.7|31364.4|31320.1|31334.7|31296.2|3943
1634860800000|2021-10-22 00:00:00|31351.6|31301.6|31348|31298|31360.3|31320.3|31328.2|31291.1|4567
1634864400000|2021-10-22 01:00:00|31348.3|31298.3|31322.8|31302.8|31350.3|31315.7|31317.4|31280.9|5033
1634868000000|2021-10-22 02:00:00|31322.6|31302.6|31325.5|31305.5|31349.2|31311.7|31320.6|31285.5|3808
1634871600000|2021-10-22 03:00:00|31325.4|31305.4|31330.7|31310.7|31348.2|31314.6|31321.1|31287|3180
1634875200000|2021-10-22 04:00:00|31330.4|31310.4|31332.1|31312.1|31349.6|31315.2|31322.6|31287.9|2833
1634878800000|2021-10-22 05:00:00|31332.3|31312.3|31337.9|31317.9|31352.7|31321.9|31325.4|31302.7|3670
1634882400000|2021-10-22 06:00:00|31338.4|31318.4|31268.7|31248.7|31355|31335|31268.7|31248.7|6463
1634886000000|2021-10-22 07:00:00|31269.3|31249.3|31281.5|31261.5|31290.2|31270.2|31195.5|31175.5|8458
1634889600000|2021-10-22 08:00:00|31281.6|31261.6|31211.7|31191.7|31286.9|31266.9|31211|31191|7345
1634893200000|2021-10-22 09:00:00|31211.8|31191.8|31247.9|31227.9|31293.5|31273.5|31211.2|31191.2|6022
1634896800000|2021-10-22 10:00:00|31248|31228|31241.8|31221.8|31250.1|31230.1|31212.3|31192.3|6010
1634900400000|2021-10-22 11:00:00|31241.5|31221.5|31244.5|31224.5|31244.5|31224.5|31210.3|31190.3|7146
1634904000000|2021-10-22 12:00:00|31243.9|31223.9|31271.6|31251.6|31278.2|31258.2|31241.4|31221.4|7778
1634907600000|2021-10-22 13:00:00|31271.8|31251.8|31250.9|31230.9|31320.1|31297.5|31243.9|31216.2|8012
1634911200000|2021-10-22 14:00:00|31250.6|31230.6|31283.3|31263.3|31303.7|31283.7|31241|31221|8370
1634914800000|2021-10-22 15:00:00|31283.9|31263.9|31366.1|31346.1|31386.7|31349.2|31253.4|31195.1|10532
1634918400000|2021-10-22 16:00:00|31365.3|31345.3|31366.6|31346.6|31406.9|31373.5|31357.2|31328|8724
1634922000000|2021-10-22 17:00:00|31366.1|31346.1|31370|31350|31404.3|31368.3|31359.8|31330.5|6111
1634925600000|2021-10-22 18:00:00|31369.7|31349.7|31350.9|31330.9|31387.5|31353.6|31343.7|31313|4839
1634929200000|2021-10-22 19:00:00|31351.2|31331.2|31360.6|31310.6|31376.7|31335.2|31343.4|31309.5|4444
1634932800000|2021-10-22 20:00:00|31361|31311|31361.1|31254.1|31382.4|31325.2|31333|31248.7|2503
1635109200000|2021-10-24 21:00:00|31335.2|31203.2|31343.4|31236.4|31376.5|31269.5|31304.8|31197.8|1029
1635112800000|2021-10-24 22:00:00|31340.9|31233.9|31331.9|31230.8|31358.5|31251.5|31315.9|31209.2|3743
1635116400000|2021-10-24 23:00:00|31323.4|31230|31337.7|31235|31357.6|31251.9|31311|31210.2|3908
1635120000000|2021-10-25 00:00:00|31342.2|31235.2|31322.3|31272.3|31342.2|31274.7|31284.6|31230|5009
1635123600000|2021-10-25 01:00:00|31321.7|31271.7|31332|31282|31341.4|31291.4|31317.6|31267.6|4947
1635127200000|2021-10-25 02:00:00|31331.2|31281.2|31325.7|31275.7|31340.7|31304.2|31316.3|31273.8|4272
1635130800000|2021-10-25 03:00:00|31325.9|31275.9|31280.6|31230.6|31326.6|31291.3|31276.3|31226.3|4461
1635134400000|2021-10-25 04:00:00|31279.1|31229.1|31292.7|31242.7|31294.5|31244.5|31275.1|31225.1|3370
1635138000000|2021-10-25 05:00:00|31291.4|31241.4|31288.7|31238.7|31336|31278.5|31264.7|31214.3|4132
1635141600000|2021-10-25 06:00:00|31289.8|31239.8|31306.9|31286.9|31333.1|31296|31241.9|31141.8|6661
1635145200000|2021-10-25 07:00:00|31307.1|31287.1|31319.5|31269.5|31359.9|31331.6|31262.7|31242.7|8050
1635148800000|2021-10-25 08:00:00|31319.4|31269.4|31292.9|31272.9|31319.4|31298.5|31247.5|31227.5|8021
1635152400000|2021-10-25 09:00:00|31293.3|31273.3|31384.7|31364.7|31393.9|31373.9|31279.4|31259.4|7807
1635156000000|2021-10-25 10:00:00|31384.3|31364.3|31396.1|31376.1|31405.4|31385.4|31355.7|31335.7|6518
1635159600000|2021-10-25 11:00:00|31395.9|31375.9|31518.3|31498.3|31519.5|31499.5|31381.8|31361.8|7196
1635163200000|2021-10-25 12:00:00|31517.9|31497.9|31618.2|31598.2|31673.2|31640.2|31512.3|31488.6|8823
1635166800000|2021-10-25 13:00:00|31619.8|31599.8|31537.8|31517.8|31620.4|31600.4|31535.9|31510.8|9232
1635170400000|2021-10-25 14:00:00|31537.9|31517.9|31529.3|31509.3|31586.3|31552|31520.7|31500.7|8523
1635174000000|2021-10-25 15:00:00|31529.4|31509.4|31533.9|31513.9|31588.4|31551.6|31508.6|31456.7|8237
1635177600000|2021-10-25 16:00:00|31535.4|31515.4|31511.9|31491.9|31563|31533.4|31488.6|31457.5|7102
1635181200000|2021-10-25 17:00:00|31511.6|31491.6|31512.2|31492.2|31543.4|31514.5|31507|31483.9|6541
1635184800000|2021-10-25 18:00:00|31512.3|31492.3|31508.9|31488.9|31512.9|31492.9|31494.7|31474.7|4742
1635188400000|2021-10-25 19:00:00|31508.3|31488.3|31522.8|31472.8|31538.2|31511.5|31505|31471.1|4870
1635192000000|2021-10-25 20:00:00|31523|31473|31540.6|31466.8|31558.1|31502.7|31508|31443.9|7675
1635195600000|2021-10-25 21:00:00|31553.2|31448.5|31516.6|31450.5|31597.5|31490.5|31511|31428.9|2213
1635199200000|2021-10-25 22:00:00|31527.1|31454.2|31549|31484.2|31586|31485.5|31509.4|31430|3005
1635202800000|2021-10-25 23:00:00|31548.5|31481.5|31522.8|31472.8|31568.7|31501.5|31511.4|31471.3|3584
1635206400000|2021-10-26 00:00:00|31523.2|31473.2|31524.8|31504.8|31554.5|31519.6|31510|31469.9|4597
1635210000000|2021-10-26 01:00:00|31524.4|31504.4|31537.9|31487.9|31545.5|31510.3|31514.9|31471.4|5104
1635213600000|2021-10-26 02:00:00|31537.7|31487.7|31546.1|31496.1|31557.6|31520.3|31529.4|31479.4|4652
1635217200000|2021-10-26 03:00:00|31546.6|31496.6|31550.6|31500.6|31560.6|31510.6|31544.6|31494.6|3876
1635220800000|2021-10-26 04:00:00|31549.8|31499.8|31538.3|31488.3|31556|31513.2|31530.7|31486.4|3549
1635224400000|2021-10-26 05:00:00|31538.2|31488.2|31526.6|31506.6|31550.2|31515.1|31518.7|31485.7|3605
1635228000000|2021-10-26 06:00:00|31525.8|31505.8|31553.1|31533.1|31578.5|31550.8|31515.5|31495.5|7538
1635231600000|2021-10-26 07:00:00|31554.1|31534.1|31611.7|31591.7|31636.6|31611.1|31541.9|31521.9|8406
1635235200000|2021-10-26 08:00:00|31611.6|31591.6|31475.8|31455.8|31612|31592|31470.3|31450.3|7627
1635238800000|2021-10-26 09:00:00|31475.5|31455.5|31482.1|31462.1|31528.2|31508.2|31472.2|31452.2|6733
1635242400000|2021-10-26 10:00:00|31481.9|31461.9|31479.9|31459.9|31507.8|31487.8|31472.2|31452.2|6669
1635246000000|2021-10-26 11:00:00|31478.9|31458.9|31460.1|31440.1|31488.2|31468.2|31440.5|31420.5|6775
1635249600000|2021-10-26 12:00:00|31460.2|31440.2|31469.1|31449.1|31504.4|31484.4|31439.2|31419.2|7575
1635253200000|2021-10-26 13:00:00|31469.5|31449.5|31481.2|31461.2|31534.6|31514.6|31465.2|31445.2|7869
1635256800000|2021-10-26 14:00:00|31481.4|31461.4|31488.4|31468.4|31503.5|31474.9|31437.3|31417.3|7983
1635260400000|2021-10-26 15:00:00|31488.3|31468.3|31499.7|31479.7|31508.9|31488.9|31455.7|31431.9|7328
1635264000000|2021-10-26 16:00:00|31500.2|31480.2|31481.3|31461.3|31523.6|31488.8|31462.8|31442.8|5473
1635267600000|2021-10-26 17:00:00|31481.9|31461.9|31460.2|31440.2|31483.4|31463.4|31450|31430|5330
1635271200000|2021-10-26 18:00:00|31460.1|31440.1|31465.7|31445.7|31467.6|31447.6|31447|31427|3727
1635274800000|2021-10-26 19:00:00|31465|31445|31547.8|31440.8|31604.8|31497.8|31456.8|31412.1|4330
1635278400000|2021-10-26 20:00:00|31564.2|31457.2|31548.5|31441.5|31596.8|31489.8|31483.8|31405.6|6116
1635282000000|2021-10-26 21:00:00|31536.3|31429.3|31532.1|31432.7|31576.2|31469.2|31510|31403|4698
1635285600000|2021-10-26 22:00:00|31532.3|31439.4|31527.7|31454.9|31594.6|31487.6|31518.7|31423.9|3600
1635289200000|2021-10-26 23:00:00|31528.1|31453.9|31516.9|31455.7|31528.1|31462.6|31504.5|31444.5|3009
1635292800000|2021-10-27 00:00:00|31515|31443.1|31498.7|31448.7|31520.6|31465.4|31492.5|31441|4630
1635296400000|2021-10-27 01:00:00|31498.8|31448.8|31508.8|31458.8|31512.2|31462.2|31492.5|31442.5|4599
1635300000000|2021-10-27 02:00:00|31509.7|31459.7|31509.2|31459.2|31514.5|31475.9|31492.6|31447.4|3419
1635303600000|2021-10-27 03:00:00|31508.2|31458.2|31501.5|31451.5|31512.5|31462.5|31490.4|31440.4|3492
1635307200000|2021-10-27 04:00:00|31501.2|31451.2|31489.2|31469.2|31504.7|31472.7|31476.7|31441.1|3156
1635310800000|2021-10-27 05:00:00|31492.1|31472.1|31520.3|31500.3|31538.2|31510.3|31487.3|31457.2|4417
1635314400000|2021-10-27 06:00:00|31520.6|31500.6|31459.3|31439.3|31522.5|31502.5|31457.6|31437.6|5391
1635318000000|2021-10-27 07:00:00|31460.1|31440.1|31486.1|31466.1|31492.7|31472.7|31422.9|31402.9|7723
1635321600000|2021-10-27 08:00:00|31485.7|31465.7|31517.7|31497.7|31537.9|31517.9|31468.6|31448.6|8232
1635325200000|2021-10-27 09:00:00|31518|31498|31516.6|31496.6|31580.5|31560.5|31506.4|31486.4|8012
1635328800000|2021-10-27 10:00:00|31516.7|31496.7|31420.9|31400.9|31520.2|31500.2|31417|31397|7486
1635332400000|2021-10-27 11:00:00|31420.8|31400.8|31398.2|31378.2|31422.3|31402.3|31378.2|31358.2|6606
1635336000000|2021-10-27 12:00:00|31397|31377|31373.1|31353.1|31404.2|31384.2|31343.5|31323.5|8336
1635339600000|2021-10-27 13:00:00|31373.5|31353.5|31314.9|31294.9|31396.7|31376.7|31312.3|31292.3|8639
1635343200000|2021-10-27 14:00:00|31315.4|31295.4|31382.2|31362.2|31388.1|31368.1|31277.4|31255.4|10580
1635346800000|2021-10-27 15:00:00|31382.6|31362.6|31328.8|31308.8|31385.8|31365.8|31324.7|31304.7|8140
1635350400000|2021-10-27 16:00:00|31329.2|31309.2|31294.8|31274.8|31332|31310.9|31291.5|31261.9|6664
1635354000000|2021-10-27 17:00:00|31294.9|31274.9|31285.6|31265.6|31302.7|31278.8|31275.3|31252.7|6031
1635357600000|2021-10-27 18:00:00|31285.1|31265.1|31305|31285|31305.3|31285.3|31277.8|31244.2|4608
1635361200000|2021-10-27 19:00:00|31303|31283|31334.6|31314.6|31348|31315.2|31303|31278.8|5989
1635364800000|2021-10-27 20:00:00|31332.5|31312.5|31340.2|31279.4|31361.9|31318.5|31321.3|31266|3389
1635368400000|2021-10-27 21:00:00|31332.3|31282.3|31340.4|31286.3|31388|31293.1|31322.8|31235.6|1584
1635372000000|2021-10-27 22:00:00|31346.3|31280.3|31334|31284|31377.9|31290|31319.9|31259.3|2750
1635375600000|2021-10-27 23:00:00|31335.7|31285.7|31348.4|31298.4|31351.9|31301.9|31334.8|31281.1|3059
1635379200000|2021-10-28 00:00:00|31348.8|31298.8|31360.6|31310.6|31371.5|31329.1|31339|31289|5066
1635382800000|2021-10-28 01:00:00|31360.4|31310.4|31332.7|31282.7|31373.6|31331.8|31316.1|31277.4|5930
1635386400000|2021-10-28 02:00:00|31334.2|31284.2|31316.3|31266.3|31337.9|31296.5|31311.8|31262.1|5474
1635390000000|2021-10-28 03:00:00|31315.8|31265.8|31327.2|31277.2|31334.7|31295.8|31313.1|31265.8|4658
1635393600000|2021-10-28 04:00:00|31326.7|31276.7|31325.2|31275.2|31334|31292.6|31307.7|31269.6|3907
1635397200000|2021-10-28 05:00:00|31324.8|31274.8|31330.1|31310.1|31345.7|31314.3|31304.8|31272.7|4042
1635400800000|2021-10-28 06:00:00|31330.6|31310.6|31341.6|31321.6|31360.9|31327.9|31293.2|31273.2|6305
1635404400000|2021-10-28 07:00:00|31341.5|31321.5|31325|31305|31356.8|31323.4|31289.7|31269.7|7841
1635408000000|2021-10-28 08:00:00|31326.4|31306.4|31400.3|31380.3|31430.1|31410.1|31298.9|31276|8420
1635411600000|2021-10-28 09:00:00|31400.8|31380.8|31385.9|31365.9|31429.1|31409.1|31383.6|31363.6|7048
1635415200000|2021-10-28 10:00:00|31386.2|31366.2|31338.6|31318.6|31405.6|31385.6|31337.9|31317.9|6271
1635418800000|2021-10-28 11:00:00|31337.8|31317.8|31351.1|31331.1|31369.7|31342.4|31294.4|31260.3|6901
1635422400000|2021-10-28 12:00:00|31349.3|31329.3|31201.1|31181.1|31391.5|31361.1|31198.1|31178.1|10244
1635426000000|2021-10-28 13:00:00|31200.6|31180.6|31017.2|30997.2|31202.4|31182.4|30995.7|30975.7|11682
1635429600000|2021-10-28 14:00:00|31014.7|30994.7|30953.6|30933.6|31015.2|30995.2|30895.4|30875.4|10561
1635433200000|2021-10-28 15:00:00|30954.3|30934.3|30949.3|30929.3|30986.8|30966.7|30936.8|30916.8|9578
1635436800000|2021-10-28 16:00:00|30949.8|30929.8|30951.5|30931.5|30971.3|30951.3|30924.5|30904.5|6620
1635440400000|2021-10-28 17:00:00|30955.5|30935.5|30933|30913|30975.6|30952.5|30924.5|30904.5|5996
1635444000000|2021-10-28 18:00:00|30932.8|30912.8|30947.4|30927.4|30950.1|30929.4|30924|30898.5|5383
1635447600000|2021-10-28 19:00:00|30947.5|30927.5|30971.2|30921.2|30984|30940.2|30944.3|30903.4|6779
1635451200000|2021-10-28 20:00:00|30978.4|30921|30985|30897.7|30994.9|30936|30937.1|30879.1|5802
1635454800000|2021-10-28 21:00:00|30983.1|30885.3|30983.9|30876.9|31010.5|30903.5|30956|30858.1|3009
1635458400000|2021-10-28 22:00:00|30976.6|30869.6|30966.8|30888.4|30992.6|30901|30956|30860.9|4137
1635462000000|2021-10-28 23:00:00|30963.4|30891.9|30970.4|30895.6|30994.1|30910.3|30950|30870|2852
1635465600000|2021-10-29 00:00:00|30967.5|30890.4|30960.4|30904.4|30988.7|30920.8|30942.6|30875|6104
1635469200000|2021-10-29 01:00:00|30961.1|30905.1|30968.1|30918.1|30979.3|30928.1|30946.4|30892.9|6306
1635472800000|2021-10-29 02:00:00|30967.9|30917.9|30979.2|30929.2|30983.3|30933.3|30967.9|30917.9|4667
1635476400000|2021-10-29 03:00:00|30979.4|30929.4|30972.2|30922.2|30986|30936|30964.8|30913.6|4301
1635480000000|2021-10-29 04:00:00|30972|30922|31004.8|30954.8|31007|30957|30967.5|30917.5|4093
1635483600000|2021-10-29 05:00:00|31004.9|30954.9|30942.1|30922.1|31008.8|30966.8|30933.3|30883.8|5878
1635487200000|2021-10-29 06:00:00|30942.5|30922.5|31016|30996|31025.4|31005.4|30931.5|30901.1|6838
1635490800000|2021-10-29 07:00:00|31016.8|30996.8|30887.3|30867.3|31102.2|31052.2|30868.9|30848.9|8817
1635494400000|2021-10-29 08:00:00|30887.4|30867.4|30976.6|30956.6|31021.2|31001.2|30862.7|30842.7|8617
1635498000000|2021-10-29 09:00:00|30975.9|30955.9|31000.4|30980.4|31031.9|31011.9|30947.5|30927.5|7985
1635501600000|2021-10-29 10:00:00|31000.2|30980.2|30963.6|30943.6|31008.6|30988.6|30962.3|30942.3|6194
1635505200000|2021-10-29 11:00:00|30964.4|30944.4|30945.4|30925.4|30974.6|30954.6|30928.6|30908.6|6466
1635508800000|2021-10-29 12:00:00|30944|30924|31029.3|31009.3|31054|31034|30914.4|30892.9|9518
1635512400000|2021-10-29 13:00:00|31029.4|31009.4|31020.5|31000.5|31045.1|31024.9|30953.5|30933.5|8985
1635516000000|2021-10-29 14:00:00|31019.6|30999.6|31106.3|31086.3|31120.7|31100.7|31019.2|30993.4|10129
1635519600000|2021-10-29 15:00:00|31107.1|31087.1|31198.6|31178.6|31216.3|31196.3|31092.9|31072.9|9176
1635523200000|2021-10-29 16:00:00|31198.8|31178.8|31221.7|31201.7|31235|31207.1|31192.7|31169.9|7369
1635526800000|2021-10-29 17:00:00|31221.4|31201.4|31147.8|31127.8|31231.6|31202.6|31118|31097.7|5702
1635530400000|2021-10-29 18:00:00|31147.6|31127.6|31137.1|31117.1|31172.7|31141.3|31129|31093.6|5221
1635534000000|2021-10-29 19:00:00|31137|31117|31156.7|31106.7|31180.7|31147.8|31132.1|31097.8|6372
1635537600000|2021-10-29 20:00:00|31157.8|31107.8|31182.5|31075.5|31196.4|31122.3|31146.1|31066.6|4189
1635714000000|2021-10-31 21:00:00|31230.9|31098.9|31216.9|31084.9|31242.5|31110.5|31199.1|31070.1|1337
1635717600000|2021-10-31 22:00:00|31219.2|31087.2|31210.9|31109.4|31242.8|31128.6|31193|31079.1|2849
1635721200000|2021-10-31 23:00:00|31212.3|31105.3|31218.3|31123.9|31226.8|31129.3|31191.4|31090.5|3378
1635724800000|2021-11-01 00:00:00|31222.6|31115.6|31178.2|31128.2|31222.6|31145.6|31166.5|31113.4|4027
1635728400000|2021-11-01 01:00:00|31178.3|31128.3|31171.3|31121.3|31181.7|31131.7|31160.5|31110.5|4399
1635732000000|2021-11-01 02:00:00|31171.5|31121.5|31179|31129|31182.3|31132.3|31163.9|31113.9|3597
1635735600000|2021-11-01 03:00:00|31177|31127|31186.7|31136.7|31188.6|31138.6|31167|31117|3356
1635739200000|2021-11-01 04:00:00|31184.6|31134.6|31184.6|31134.6|31201.2|31151.2|31182.8|31132.8|3118
1635742800000|2021-11-01 05:00:00|31184|31134|31152.7|31102.7|31187.2|31137.2|31141.5|31101.8|3869
1635746400000|2021-11-01 06:00:00|31152.6|31102.6|31178.8|31128.8|31179.5|31145.1|31138.9|31102.6|5026
1635750000000|2021-11-01 07:00:00|31165|31145|31172.4|31152.4|31252|31206.2|31151.6|31125.3|7082
1635753600000|2021-11-01 08:00:00|31172.2|31152.2|31157.7|31137.7|31184.2|31164.2|31118.7|31098.7|7556
1635757200000|2021-11-01 09:00:00|31157.5|31137.5|31130.9|31110.9|31182.6|31160.9|31111.2|31080.8|7008
1635760800000|2021-11-01 10:00:00|31130.4|31110.4|31163.1|31143.1|31173.3|31153.3|31114.6|31094.6|6314
1635764400000|2021-11-01 11:00:00|31163.4|31143.4|31117.8|31097.8|31177|31157|31101.5|31081.5|6004
1635768000000|2021-11-01 12:00:00|31117.5|31097.5|31136.8|31116.8|31151.9|31131.9|31098.2|31078.2|7615
1635771600000|2021-11-01 13:00:00|31137.7|31117.7|31160.3|31110.3|31173.9|31144.2|31134.3|31107|7204
1635775200000|2021-11-01 14:00:00|31166|31116|31148|31128|31174.5|31154.5|31146.6|31110.6|7805
1635778800000|2021-11-01 15:00:00|31147.9|31127.9|31138.7|31118.7|31156.8|31136.8|31108.6|31088.6|6973
1635782400000|2021-11-01 16:00:00|31137.7|31117.7|31114|31094|31148.4|31128.4|31106.2|31070|7594
1635786000000|2021-11-01 17:00:00|31115.9|31095.9|31136.4|31116.4|31147.8|31127.8|31108.9|31088.9|4751
1635789600000|2021-11-01 18:00:00|31135.3|31115.3|31107.1|31087.1|31145.1|31125.1|31063.9|31038.4|6344
1635793200000|2021-11-01 19:00:00|31107.4|31087.4|31110.7|31090.7|31122.7|31102.7|31107.3|31087.3|4380
1635796800000|2021-11-01 20:00:00|31110.2|31090.2|31106.8|31055.2|31132.4|31095.5|31089.4|31035|3193
1635800400000|2021-11-01 21:00:00|31115.3|31065.3|31130.1|31039.9|31152|31066.6|31099.6|30992.6|4759
1635804000000|2021-11-01 22:00:00|31121.7|31034.8|31107.8|31032|31135.9|31047.7|31096.8|30993.4|3388
1635807600000|2021-11-01 23:00:00|31116.1|31026.7|31120.4|31055.9|31129.8|31057.6|31103.8|31019.1|3170
1635811200000|2021-11-02 00:00:00|31129.9|31036.2|31141.2|31091.2|31146.8|31107.9|31113.2|31028.3|4447
1635814800000|2021-11-02 01:00:00|31140.8|31090.8|31136.3|31086.3|31147.6|31110.5|31115.3|31047.5|4932
1635818400000|2021-11-02 02:00:00|31136.2|31086.2|31134.8|31084.8|31143.9|31108|31117.7|31081.8|4070
1635822000000|2021-11-02 03:00:00|31135.1|31085.1|31133.4|31083.4|31143.5|31108.7|31113.3|31058.2|5264
1635825600000|2021-11-02 04:00:00|31133.7|31083.7|31111.5|31091.5|31138.2|31100.6|31099.3|31064.5|3982
1635829200000|2021-11-02 05:00:00|31111.6|31091.6|31093.6|31073.6|31131.9|31096.4|31092.4|31058.1|4705
1635832800000|2021-11-02 06:00:00|31093.3|31073.3|31112.6|31092.6|31130.1|31101.2|31093.3|31071.1|4977
1635836400000|2021-11-02 07:00:00|31112.7|31092.7|31039.6|30989.6|31151.1|31123.8|31013.3|30980.5|6591
1635840000000|2021-11-02 08:00:00|31044.6|30994.6|31095.1|31075.1|31102.9|31082.9|31019.6|30986.9|8105
1635843600000|2021-11-02 09:00:00|31095.8|31075.8|31069.4|31049.4|31132.4|31095.1|31062.6|31042.6|7041
1635847200000|2021-11-02 10:00:00|31069.8|31049.8|31031.9|31011.9|31093.7|31073.7|31031.9|31011.9|6837
1635850800000|2021-11-02 11:00:00|31031.8|31011.8|30973.3|30953.3|31061.5|31041.5|30971.9|30951.9|7201
1635854400000|2021-11-02 12:00:00|30973.8|30953.8|30950.9|30930.9|30996.3|30967.2|30934.6|30914.6|7608
1635858000000|2021-11-02 13:00:00|30951|30931|31030.2|31010.2|31038.6|31018.6|30948.1|30928.1|7997
1635861600000|2021-11-02 14:00:00|31030|31010|31001.9|30981.9|31056.9|31036.9|30982|30962|7288
1635865200000|2021-11-02 15:00:00|31002.1|30982.1|31049.3|31029.3|31051.9|31031.9|30987.9|30967.9|7374
1635868800000|2021-11-02 16:00:00|31049.8|31029.8|31053.2|31033.2|31076.5|31043.8|31033|30998.7|7268
1635872400000|2021-11-02 17:00:00|31052.8|31032.8|31042.4|31022.4|31062.3|31037|31036.4|31007.1|6508
1635876000000|2021-11-02 18:00:00|31043.8|31023.8|31045.8|31025.8|31063.5|31043.5|31036.2|31012.3|5167
1635879600000|2021-11-02 19:00:00|31045.9|31025.9|31036|30986|31064.1|31031.8|31021|30981.4|5426
1635883200000|2021-11-02 20:00:00|31035.1|30985.1|31066.5|30996.6|31076.1|31010.7|31024.1|30968|7048
1635886800000|2021-11-02 21:00:00|31068.8|30994.7|31070.4|30974|31101|30999|31056.4|30960|2286
1635890400000|2021-11-02 22:00:00|31074|30977.5|31056.6|31004.5|31089.1|31006.1|31052.6|30958|2384
1635894000000|2021-11-02 23:00:00|31057.1|31004.2|31060.5|31010.5|31080.7|31019.6|31052.2|30989.6|2697
1635897600000|2021-11-03 00:00:00|31061.5|31011.5|31069|31019|31088.2|31050.8|31053.1|31005.5|3494
1635901200000|2021-11-03 01:00:00|31068.9|31018.9|31045.9|31025.9|31076.7|31041.3|31043.2|31008.6|3623
1635904800000|2021-11-03 02:00:00|31045.7|31025.7|31042.7|31022.7|31070.8|31035.2|31035.5|30997.8|3833
1635908400000|2021-11-03 03:00:00|31042.5|31022.5|31044.9|31024.9|31065.3|31030.2|31036.6|31002.1|3664
1635912000000|2021-11-03 04:00:00|31045.1|31025.1|31042|31022|31068.6|31032.5|31041.8|31007.7|2800
1635915600000|2021-11-03 05:00:00|31041.1|31021.1|31040|31020|31069.6|31033.2|31037|31004.1|3590
1635919200000|2021-11-03 06:00:00|31039.4|31019.4|31041.5|31021.5|31068.1|31029.5|31035.2|31001|3724
1635922800000|2021-11-03 07:00:00|31042.5|31022.5|31043.8|31023.8|31097.3|31077.3|31029.5|31009.5|5591
1635926400000|2021-11-03 08:00:00|31044|31024|31018.4|30998.4|31052.8|31032.8|30999.1|30979.1|6348
1635930000000|2021-11-03 09:00:00|31018.2|30998.2|30991.4|30971.4|31021.7|31001.7|30960.6|30940.6|6287
1635933600000|2021-11-03 10:00:00|30991.9|30971.9|30998.1|30978.1|31025.1|31005.1|30986.9|30966.9|6241
1635937200000|2021-11-03 11:00:00|30997.8|30977.8|30986|30966|31023.7|31003.7|30965.5|30945.5|5885
1635940800000|2021-11-03 12:00:00|30985.9|30965.9|30991.9|30971.9|31023.3|30990.8|30970.9|30950.9|7546
1635944400000|2021-11-03 13:00:00|30992.4|30972.4|31067.7|31017.7|31088.5|31046|30991.2|30971.2|7323
1635948000000|2021-11-03 14:00:00|31083.1|31033.1|31028.2|31008.2|31091.2|31064|31022.1|31002.1|8642
1635951600000|2021-11-03 15:00:00|31028.4|31008.4|30998.9|30978.9|31040.2|31020.2|30985|30965|7345
1635955200000|2021-11-03 16:00:00|30996.4|30976.4|30989.7|30969.7|31013.5|30993.5|30986|30954.3|6178
1635958800000|2021-11-03 17:00:00|30990|30970|31120|31013|31123.2|31016.2|30985.6|30940.3|4152
1635962400000|2021-11-03 18:00:00|31020|30913|30936.4|30886.4|31117.9|31036.5|30921.4|30875.4|11752
1635966000000|2021-11-03 19:00:00|30937|30887|30930.4|30880.4|30972.5|30923|30900|30854|9567
1635969600000|2021-11-03 20:00:00|30928|30878|30910.7|30872|30942|30892.2|30894|30822|3583
1635973200000|2021-11-03 21:00:00|30911.1|30872.2|30910|30859.8|30948.8|30876|30891.6|30799.5|3029
1635976800000|2021-11-03 22:00:00|30905.4|30862|30910.5|30860.5|30940.4|30871.8|30888.6|30797|2767
1635980400000|2021-11-03 23:00:00|30927.2|30840.6|30919.5|30869.5|30969.2|30893|30898|30840.6|3510
1635984000000|2021-11-04 00:00:00|30915.6|30865.6|30926.7|30876.7|30933.5|30895.1|30906.4|30861.5|4816
1635987600000|2021-11-04 01:00:00|30927.6|30877.6|30951|30901|30954|30918.7|30913|30876.1|4861
1635991200000|2021-11-04 02:00:00|30950.5|30900.5|30931.1|30911.1|30960.5|30924.6|30924.9|30890.5|3600
1635994800000|2021-11-04 03:00:00|30930.9|30910.9|30977.4|30927.4|30981.8|30945.3|30929.9|30894.5|3261
1635998400000|2021-11-04 04:00:00|30977.1|30927.1|30988.1|30938.1|30990.9|30954.9|30957.3|30920.2|3552
1636002000000|2021-11-04 05:00:00|30988.5|30938.5|30997.5|30947.5|31008.6|30972|30969.9|30933.8|4345
1636005600000|2021-11-04 06:00:00|30997.9|30947.9|31022.5|30972.5|31023.9|30990.9|30982.1|30947.9|4556
1636009200000|2021-11-04 07:00:00|31022.3|30972.3|31001.9|30981.9|31024|30989|30972.7|30952.7|5954
1636012800000|2021-11-04 08:00:00|31001.5|30981.5|31092.8|31072.8|31147.6|31127.6|31000.9|30980.9|8731
1636016400000|2021-11-04 09:00:00|31092.7|31072.7|31190.6|31170.6|31197.7|31177.7|31090.9|31070.9|7777
1636020000000|2021-11-04 10:00:00|31190.7|31170.7|31215.5|31195.5|31238|31218|31185.9|31165.9|6746
1636023600000|2021-11-04 11:00:00|31215.6|31195.6|31209.7|31159.7|31224.4|31203.8|31161.3|31141.3|7357
1636027200000|2021-11-04 12:00:00|31209.3|31159.3|31136.5|31116.5|31233|31196.4|31134.7|31114.7|9345
1636030800000|2021-11-04 13:00:00|31135.8|31115.8|31160.8|31140.8|31203.1|31170.6|31104|31084|8186
1636034400000|2021-11-04 14:00:00|31160.3|31140.3|31198.2|31178.2|31214.6|31185.5|31153.8|31133.8|8197
1636038000000|2021-11-04 15:00:00|31199.2|31179.2|31198.6|31178.6|31279.7|31247.2|31187.4|31167.4|8376
1636041600000|2021-11-04 16:00:00|31198.8|31178.8|31208|31188|31293.3|31214.2|31178.9|31143.9|6985
1636045200000|2021-11-04 17:00:00|31207.9|31187.9|31212.9|31192.9|31251.2|31219.3|31189.8|31153.5|5453
1636048800000|2021-11-04 18:00:00|31213|31193|31202.3|31182.3|31248.8|31213.6|31193.3|31166.8|5341
1636052400000|2021-11-04 19:00:00|31203.2|31183.2|31191.9|31171.9|31223|31185.2|31187.5|31153.8|4948
1636056000000|2021-11-04 20:00:00|31206.5|31156.5|31201.4|31150.7|31228.9|31179.5|31187.5|31128.5|3660
1636059600000|2021-11-04 21:00:00|31202.9|31134.4|31206.2|31099.2|31224.5|31137.4|31168.5|31061.5|3184
1636063200000|2021-11-04 22:00:00|31203.6|31096.6|31183.3|31105.3|31217.2|31126|31172.5|31065.5|3241
1636066800000|2021-11-04 23:00:00|31183.8|31105.6|31187.9|31115.8|31205.9|31132.7|31175|31098.4|3627
1636070400000|2021-11-05 00:00:00|31185.6|31111.9|31187.1|31137.1|31203.5|31143.2|31169|31102.2|4765
1636074000000|2021-11-05 01:00:00|31187.3|31137.3|31162.9|31142.9|31212|31171.3|31147.2|31109.2|5834
1636077600000|2021-11-05 02:00:00|31163.2|31143.2|31189.9|31169.9|31206|31171.3|31162.8|31124.5|4251
1636081200000|2021-11-05 03:00:00|31190|31170|31196.2|31146.2|31208.2|31175.9|31174.2|31138.5|4191
1636084800000|2021-11-05 04:00:00|31196.4|31146.4|31153.3|31133.3|31196.4|31158.3|31152.1|31115.5|3921
1636088400000|2021-11-05 05:00:00|31153.4|31133.4|31172.8|31122.8|31178.9|31146.2|31151|31115.5|3908
1636092000000|2021-11-05 06:00:00|31172.9|31122.9|31142|31122|31177.8|31144.4|31137.2|31102.4|5800
1636095600000|2021-11-05 07:00:00|31142.4|31122.4|31174.6|31124.6|31177.6|31128.1|31118.6|31086|4963
1636099200000|2021-11-05 08:00:00|31175.1|31125.1|31204.8|31184.8|31210.6|31190.6|31124.1|31104.1|8273
1636102800000|2021-11-05 09:00:00|31205.2|31185.2|31188.9|31168.9|31213.1|31193.1|31163.7|31139.6|6878
1636106400000|2021-11-05 10:00:00|31189.2|31169.2|31209.7|31189.7|31228.5|31208.5|31188.5|31168.5|6170
1636110000000|2021-11-05 11:00:00|31209.5|31189.5|31203.8|31183.8|31238.7|31218.7|31196.4|31176.4|7000
1636113600000|2021-11-05 12:00:00|31204.1|31184.1|31225.2|31205.2|31277.5|31228.4|31150.3|31089.2|9347
1636117200000|2021-11-05 13:00:00|31225.8|31205.8|31173.7|31153.7|31228.7|31208.7|31152.5|31132.5|9374
1636120800000|2021-11-05 14:00:00|31174.4|31154.4|31129.6|31109.6|31187.4|31162.1|31114.9|31094.9|8286
1636124400000|2021-11-05 15:00:00|31128.3|31108.3|31069.9|31049.9|31184.2|31142.7|31061.2|31041.2|8478
1636128000000|2021-11-05 16:00:00|31070.8|31050.8|31025.2|31005.2|31085.9|31065.9|31015.5|30995.5|6838
1636131600000|2021-11-05 17:00:00|31024.8|31004.8|31043.3|31023.3|31044|31024|31012.5|30992.5|4504
1636135200000|2021-11-05 18:00:00|31043.6|31023.6|31067.2|31047.2|31073.1|31053.1|31040.2|31020.2|4013
1636138800000|2021-11-05 19:00:00|31067.4|31047.4|31038.2|30988.2|31074.1|31048.9|31021|30986.4|4271
1636142400000|2021-11-05 20:00:00|31038.6|30988.6|31076.7|30969.7|31088.9|31010.9|31019.4|30961.8|3060
1636318800000|2021-11-07 21:00:00|31076.4|30969.4|31077.8|31003.3|31124.2|31041.5|31063.4|30969.4|134
1636322400000|2021-11-07 22:00:00|31078|31018|31080.2|31010.4|31119.3|31026.7|31061|30962.1|3877
1636326000000|2021-11-07 23:00:00|31080.7|31011.1|31063.2|31009.7|31158.9|31051.9|31053.2|30946.2|4628
1636329600000|2021-11-08 00:00:00|31069.1|31012.1|31082.6|31030.4|31089.3|31037.4|31059.1|30997.1|5236
1636333200000|2021-11-08 01:00:00|31083|31030.3|31087.4|31037.4|31093.4|31043.4|31072.4|31022.4|4600
1636336800000|2021-11-08 02:00:00|31087.3|31037.3|31071.8|31021.8|31093.3|31043.3|31071.1|31021.1|4011
1636340400000|2021-11-08 03:00:00|31071.7|31021.7|31077.5|31027.5|31079.6|31029.6|31063.6|31013.6|3736
1636344000000|2021-11-08 04:00:00|31077.1|31027.1|31063.1|31013.1|31099.4|31042.8|31054.8|31004.8|5387
1636347600000|2021-11-08 05:00:00|31062.5|31012.5|31063.2|31013.2|31071|31028|31041.1|31005.3|3603
1636351200000|2021-11-08 06:00:00|31063.4|31013.4|31044.1|30994.1|31064|31029.5|31016.2|30982.6|3734
1636354800000|2021-11-08 07:00:00|31028|31008|31062.5|31042.5|31096.7|31076.7|31019.2|30999.2|6161
1636358400000|2021-11-08 08:00:00|31062.6|31042.6|31054.6|31034.6|31162.4|31123.1|31049.6|31013.1|7827
1636362000000|2021-11-08 09:00:00|31054.7|31034.7|31140.8|31120.8|31144.9|31124.9|31050.6|31024.1|7692
1636365600000|2021-11-08 10:00:00|31140.7|31120.7|31101.1|31081.1|31170.9|31150.9|31097.7|31077.7|5865
1636369200000|2021-11-08 11:00:00|31100.5|31080.5|31093.5|31073.5|31123.5|31103.5|31080|31060|5629
1636372800000|2021-11-08 12:00:00|31094.1|31074.1|31079.3|31059.3|31097.2|31077.2|31055.1|31035.1|6842
1636376400000|2021-11-08 13:00:00|31080.5|31060.5|31095.6|31075.6|31125.9|31101.9|31050|31030|7690
1636380000000|2021-11-08 14:00:00|31095|31075|31112.9|31092.9|31125|31105|31077.4|31057.4|9212
1636383600000|2021-11-08 15:00:00|31112.8|31092.8|31137.4|31117.4|31145.5|31125.5|31079|31059|8102
1636387200000|2021-11-08 16:00:00|31137.8|31117.8|31161.3|31141.3|31323.1|31216.1|31114.1|31056.6|7041
1636390800000|2021-11-08 17:00:00|31162.6|31142.6|31182.1|31132.1|31378.3|31271.3|31154.1|31127.1|6697
1636394400000|2021-11-08 18:00:00|31182.7|31132.7|31173.6|31153.6|31198.9|31167.1|31167.7|31128.6|5114
1636398000000|2021-11-08 19:00:00|31173.9|31153.9|31173.9|31153.9|31193.3|31164.2|31164.9|31143.1|4134
1636401600000|2021-11-08 20:00:00|31174.1|31154.1|31175|31155|31193.4|31173.4|31167.5|31147.5|4615
1636405200000|2021-11-08 21:00:00|31174|31154|31199|31128.6|31199.4|31162.9|31165.8|31118.8|3159
1636408800000|2021-11-08 22:00:00|31200.3|31122.7|31198.3|31130.2|31220.4|31137.5|31188.3|31102.9|2672
1636412400000|2021-11-08 23:00:00|31200|31129.4|31185.1|31135.1|31207.8|31143.2|31183.3|31118.3|3614
1636416000000|2021-11-09 00:00:00|31185.2|31135.2|31203.3|31153.3|31209|31158.4|31175.5|31125.5|4366
1636419600000|2021-11-09 01:00:00|31203.4|31153.4|31216.8|31166.8|31224.7|31174.7|31197.3|31147.3|6299
1636423200000|2021-11-09 02:00:00|31216.3|31166.3|31205.7|31155.7|31219.4|31169.4|31196|31146|6466
1636426800000|2021-11-09 03:00:00|31205.2|31155.2|31203.7|31153.7|31210.8|31164.1|31184.1|31140.2|6070
1636430400000|2021-11-09 04:00:00|31204|31154|31172.9|31122.9|31205.5|31155.5|31163.5|31113.5|5730
1636434000000|2021-11-09 05:00:00|31172|31122|31126.9|31106.9|31173|31123|31107.3|31073.3|4566
1636437600000|2021-11-09 06:00:00|31142.7|31092.7|31138.6|31118.6|31152.1|31118.7|31105.5|31080.7|5336
1636441200000|2021-11-09 07:00:00|31138.1|31118.1|31152.3|31102.3|31183|31163|31118.8|31098.8|5553
1636444800000|2021-11-09 08:00:00|31151.8|31101.8|31181.6|31161.6|31182.4|31162.4|31088.4|31068.4|7026
1636448400000|2021-11-09 09:00:00|31181.8|31161.8|31249.2|31229.2|31279.8|31259.8|31181.6|31161.6|7445
1636452000000|2021-11-09 10:00:00|31250.9|31230.9|31224.3|31204.3|31258|31238|31195|31175|6202
1636455600000|2021-11-09 11:00:00|31224.7|31204.7|31216.3|31196.3|31226.1|31206.1|31193.3|31156.9|6740
1636459200000|2021-11-09 12:00:00|31215.7|31195.7|31206.1|31186.1|31217.8|31197.8|31203.8|31183.8|7314
1636462800000|2021-11-09 13:00:00|31206.8|31186.8|31137.4|31117.4|31222.8|31202.8|31133.5|31113.5|8546
1636466400000|2021-11-09 14:00:00|31137.1|31117.1|31030.4|31010.4|31171|31151|31008.2|30988.2|9025
1636470000000|2021-11-09 15:00:00|31030.5|31010.5|31099.8|31079.8|31135.2|31115.2|31026.1|31006.1|9098
1636473600000|2021-11-09 16:00:00|31099.5|31079.5|31139.4|31119.4|31190.5|31170.5|31094.9|31074.9|8141
1636477200000|2021-11-09 17:00:00|31140.3|31120.3|31123.4|31103.4|31140.3|31120.3|31114.5|31094.5|6682
1636480800000|2021-11-09 18:00:00|31122.7|31102.7|31127.4|31107.4|31135.2|31115.2|31115.3|31095.3|5419
1636484400000|2021-11-09 19:00:00|31127.5|31107.5|31108.8|31088.8|31128.2|31108.2|31107.2|31087.2|4909
1636488000000|2021-11-09 20:00:00|31108.9|31088.9|31101.7|31081.7|31112.7|31092.7|31097.8|31077.8|4479
1636491600000|2021-11-09 21:00:00|31101.6|31081.6|31137.3|31077.2|31153.3|31093.3|31095.8|31049|3333
1636495200000|2021-11-09 22:00:00|31139.8|31075.9|31149.5|31069.2|31170.4|31091.2|31132.3|31051|3176
1636498800000|2021-11-09 23:00:00|31145.4|31073.3|31137.5|31082.8|31152.9|31090.3|31126.8|31064.9|3735
1636502400000|2021-11-10 00:00:00|31141|31080.1|31139|31089|31148.9|31095.2|31124|31072.9|3967
1636506000000|2021-11-10 01:00:00|31138.9|31088.9|31114.2|31094.2|31140.8|31104.3|31108.4|31070|4419
1636509600000|2021-11-10 02:00:00|31114.6|31094.6|31144.6|31094.6|31151.2|31114.4|31111|31077.9|4039
1636513200000|2021-11-10 03:00:00|31144.8|31094.8|31149.8|31099.8|31152.1|31116.4|31124.1|31086.7|3703
1636516800000|2021-11-10 04:00:00|31149.3|31099.3|31149.6|31099.6|31157.9|31121.9|31133.5|31096.7|3515
1636520400000|2021-11-10 05:00:00|31149.9|31099.9|31167.6|31117.6|31169.4|31134.8|31132.7|31096.6|4067
1636524000000|2021-11-10 06:00:00|31167.2|31117.2|31144.6|31124.6|31167.5|31134.7|31138.3|31104.7|3758
1636527600000|2021-11-10 07:00:00|31144.2|31124.2|31193.6|31173.6|31226.6|31206.6|31122.6|31089.2|7241
1636531200000|2021-11-10 08:00:00|31193.8|31173.8|31229.8|31209.8|31231.8|31211.8|31173.2|31137.6|7044
1636534800000|2021-11-10 09:00:00|31230|31210|31238.4|31218.4|31263.7|31243.7|31218.7|31198.7|7731
1636538400000|2021-11-10 10:00:00|31237.1|31217.1|31278.7|31258.7|31281.5|31261.5|31219.5|31199.5|6518
1636542000000|2021-11-10 11:00:00|31278.8|31258.8|31362.1|31342.1|31398.5|31378.5|31278.6|31258.6|7481
1636545600000|2021-11-10 12:00:00|31360.7|31340.7|31348.6|31328.6|31398.3|31378.3|31340.7|31320.7|6183
1636549200000|2021-11-10 13:00:00|31349.9|31329.9|31389.5|31369.5|31439.9|31404.7|31344.4|31299.9|9432
1636552800000|2021-11-10 14:00:00|31393.7|31373.7|31362.5|31342.5|31393.7|31373.7|31307.9|31281.6|10512
1636556400000|2021-11-10 15:00:00|31360.9|31340.9|31561.8|31541.8|31584.6|31564.6|31356.2|31336.2|9959
1636560000000|2021-11-10 16:00:00|31562.1|31542.1|31531.7|31511.7|31571.4|31550.4|31486.5|31466.5|8250
1636563600000|2021-11-10 17:00:00|31530.5|31510.5|31574|31554|31595.9|31563.7|31530.4|31510.4|7348
1636567200000|2021-11-10 18:00:00|31574.1|31554.1|31621.4|31601.4|31701.7|31651.7|31565.8|31545.8|8925
1636570800000|2021-11-10 19:00:00|31621.7|31601.7|31664.5|31644.5|31666.5|31646.5|31619.2|31587.9|6497
1636574400000|2021-11-10 20:00:00|31664.4|31644.4|31703.5|31653.5|31709.9|31675.8|31657.5|31623.1|6580
1636578000000|2021-11-10 21:00:00|31703.8|31653.8|31710.1|31647.9|31734.8|31690.6|31685.3|31627.9|5198
1636581600000|2021-11-10 22:00:00|31724.9|31617.9|31717.7|31610.7|31744.5|31637.5|31673.4|31566.4|3066
1636585200000|2021-11-10 23:00:00|31717.1|31610.1|31697|31590|31724.3|31617.3|31682.7|31579.5|4067
1636588800000|2021-11-11 00:00:00|31697.1|31590.1|31701.6|31632.1|31733|31639.7|31666.8|31580.6|5508
1636592400000|2021-11-11 01:00:00|31710.3|31634.3|31726.8|31676.8|31741.2|31699|31691.9|31619.1|6126
1636596000000|2021-11-11 02:00:00|31726.5|31676.5|31743.5|31723.5|31761.5|31724.6|31696.8|31660.2|4071
1636599600000|2021-11-11 03:00:00|31742.9|31722.9|31735.6|31685.6|31770.9|31734.6|31712.3|31677.8|4510
1636603200000|2021-11-11 04:00:00|31735|31685|31724.3|31674.3|31752.1|31716.6|31711.2|31673.6|4483
1636606800000|2021-11-11 05:00:00|31724.5|31674.5|31726.6|31676.6|31739.2|31703.4|31706.4|31671|4050
1636610400000|2021-11-11 06:00:00|31726.8|31676.8|31726.3|31676.3|31728|31697.3|31696.8|31665.8|4275
1636614000000|2021-11-11 07:00:00|31709.4|31689.4|31822.6|31802.6|31828.2|31808.2|31708.9|31683.8|6100
1636617600000|2021-11-11 08:00:00|31823.1|31803.1|31801.6|31781.6|31859.4|31839.4|31783|31756.2|7861
1636621200000|2021-11-11 09:00:00|31801.2|31781.2|31865.9|31845.9|31878.6|31858.6|31798|31778|7449
1636624800000|2021-11-11 10:00:00|31867.2|31847.2|31922.8|31902.8|31924.1|31904.1|31860.1|31840.1|7558
1636628400000|2021-11-11 11:00:00|31923.8|31903.8|31842.9|31822.9|31941|31921|31829.3|31809.3|6948
1636632000000|2021-11-11 12:00:00|31842.8|31822.8|31804.4|31784.4|31853.2|31833.2|31797|31777|7092
1636635600000|2021-11-11 13:00:00|31804.9|31784.9|31848.8|31828.8|31860.1|31840.1|31804.8|31784.8|7570
1636639200000|2021-11-11 14:00:00|31848.4|31828.4|31831.5|31811.5|31856.8|31836.8|31805.5|31785.5|7831
1636642800000|2021-11-11 15:00:00|31831|31811|31810.8|31790.8|31879.7|31859.7|31790|31770|8154
1636646400000|2021-11-11 16:00:00|31810.2|31790.2|31846.8|31826.8|31862.3|31835.4|31809.1|31789.1|6107
1636650000000|2021-11-11 17:00:00|31846.6|31826.6|31905.5|31885.5|31910.3|31890.3|31836.6|31816.6|5194
1636653600000|2021-11-11 18:00:00|31905|31885|31910.3|31890.3|31921.1|31901.1|31898.2|31868.1|5555
1636657200000|2021-11-11 19:00:00|31910.2|31890.2|31920.4|31900.4|31938.4|31909|31903.5|31875|5244
1636660800000|2021-11-11 20:00:00|31920.6|31900.6|31942.3|31864.3|31946.4|31906.9|31903.6|31841.8|4421
1636664400000|2021-11-11 21:00:00|31941.6|31865.6|31939.2|31861.1|31964.6|31897.4|31928.9|31840.9|3802
1636668000000|2021-11-11 22:00:00|31940.8|31854.3|31933.8|31841.7|31985.2|31878.2|31924|31821.9|2629
1636671600000|2021-11-11 23:00:00|31964.4|31857.4|31942.5|31863.6|31968.1|31874|31926.7|31841.3|5208
1636675200000|2021-11-12 00:00:00|31938.8|31863.3|31919.1|31869.1|31965.8|31880.4|31904.6|31851.3|5357
1636678800000|2021-11-12 01:00:00|31919.4|31869.4|31905.5|31885.5|31926.2|31891.3|31903.4|31862.1|5069
1636682400000|2021-11-12 02:00:00|31906.1|31886.1|31921|31871|31926|31890.5|31899|31864.4|4053
1636686000000|2021-11-12 03:00:00|31921.4|31871.4|31919|31869|31932.2|31899.3|31888.3|31852.8|3849
1636689600000|2021-11-12 04:00:00|31919.1|31869.1|31915.6|31865.6|31929.9|31879.9|31915.4|31865.4|3326
1636693200000|2021-11-12 05:00:00|31915.5|31865.5|31899.4|31879.4|31923|31884.2|31896.1|31861.3|3917
1636696800000|2021-11-12 06:00:00|31899|31879|31895.4|31875.4|31923.9|31889.5|31893.5|31861.5|4053
1636700400000|2021-11-12 07:00:00|31895.2|31875.2|31881.7|31861.7|31906.4|31886.4|31863|31843|5435
1636704000000|2021-11-12 08:00:00|31881.6|31861.6|31842.8|31822.8|31911.1|31891.1|31837.7|31817.7|7583
1636707600000|2021-11-12 09:00:00|31842.9|31822.9|31946.2|31926.2|31965.2|31945.2|31842.2|31822.2|8338
1636711200000|2021-11-12 10:00:00|31946.1|31926.1|32025.3|32005.3|32040.1|32007|31928.2|31908.2|7235
1636714800000|2021-11-12 11:00:00|32024.9|32004.9|31976.3|31956.3|32086.3|32056.5|31970.8|31941.4|6426
1636718400000|2021-11-12 12:00:00|31976.1|31956.1|31973.7|31953.7|31995.2|31967|31956.7|31933.4|7092
1636722000000|2021-11-12 13:00:00|31973.9|31953.9|32002.5|31982.5|32030.5|32010.5|31972|31936.9|7539
1636725600000|2021-11-12 14:00:00|32001.2|31981.2|32044.5|31994.5|32052.6|32014.9|31957.5|31937.5|8396
1636729200000|2021-11-12 15:00:00|32044.3|31994.3|32059.8|32039.8|32078.7|32058.7|31933.1|31902.9|10386
1636732800000|2021-11-12 16:00:00|32059.6|32039.6|32076.1|32056.1|32078.7|32058.7|32020.7|32000.7|7234
1636736400000|2021-11-12 17:00:00|32076.2|32056.2|32079.1|32059.1|32097|32067.1|32063.8|32032.8|6386
1636740000000|2021-11-12 18:00:00|32079.2|32059.2|32087|32067|32107.5|32075.5|32073|32046.5|4938
1636743600000|2021-11-12 19:00:00|32087.1|32067.1|32096.3|32076.3|32104.2|32077.4|32075.9|32046.1|4371
1636747200000|2021-11-12 20:00:00|32096.4|32076.4|32102.8|32052.8|32113.5|32078.5|32085.5|32049.7|3784
1636750800000|2021-11-12 21:00:00|32102.7|32052.7|32139|32032|32141|32065|32089.2|32005|2241
1636923600000|2021-11-14 21:00:00|32150.5|32023.5|32105.8|31978.8|32150.5|32023.5|32086.5|31954.5|37
1636927200000|2021-11-14 22:00:00|32089.6|31962.6|32094|31987|32146.4|32039.4|32065|31962.6|1395
1636930800000|2021-11-14 23:00:00|32093.4|31986.4|32102.9|32029.1|32124.8|32038.7|32071.9|31965.8|4563
1636934400000|2021-11-15 00:00:00|32099.7|32028.3|32085.3|32035.3|32108.6|32041.5|32081|32016.8|4916
1636938000000|2021-11-15 01:00:00|32085.4|32035.4|32048.6|31998.6|32097.6|32047.6|32048|31998|4113
1636941600000|2021-11-15 02:00:00|32048.8|31998.8|32047.2|31997.2|32066.5|32016.5|32036.7|31986.7|4529
1636945200000|2021-11-15 03:00:00|32047.5|31997.5|32050.2|32000.2|32054.9|32004.9|32041.5|31991.5|2980
1636948800000|2021-11-15 04:00:00|32050|32000|32055|32005|32055.3|32005.3|32042.5|31992|2785
1636952400000|2021-11-15 05:00:00|32054.6|32004.6|32043.6|31993.6|32058.8|32008.8|32033.7|31983.7|3820
1636956000000|2021-11-15 06:00:00|32043.8|31993.8|32050.3|32030.3|32106|32042.8|32019.3|31985|5056
1636959600000|2021-11-15 07:00:00|32049.4|32029.4|32030.4|32010.4|32061.7|32041.7|32011.9|31991.9|6712
1636963200000|2021-11-15 08:00:00|32029.5|32009.5|32064.9|32044.9|32096.4|32076.4|32004.3|31984.3|8288
1636966800000|2021-11-15 09:00:00|32064.2|32044.2|32078.3|32058.3|32091|32071|32042.9|32008|7391
1636970400000|2021-11-15 10:00:00|32074.8|32054.8|32013.6|31993.6|32077.8|32057.8|31988.7|31968.7|7288
1636974000000|2021-11-15 11:00:00|32012.2|31992.2|31993.5|31973.5|32042|32022|31977.7|31957.7|7959
1636977600000|2021-11-15 12:00:00|31993.7|31973.7|32004.8|31984.8|32008.6|31988.6|31958.2|31938.2|6635
1636981200000|2021-11-15 13:00:00|32004.2|31984.2|31998.2|31978.2|32009.9|31989.9|31971.4|31951.4|8006
1636984800000|2021-11-15 14:00:00|31998.1|31978.1|32018.5|31998.5|32056.7|32036.7|31994.7|31974.7|8840
1636988400000|2021-11-15 15:00:00|32019.3|31999.3|32054.7|32034.7|32086.4|32066.4|31999.5|31979.5|9352
1636992000000|2021-11-15 16:00:00|32054.9|32034.9|32044.3|32024.3|32066.7|32046.7|32014.4|31990.9|7623
1636995600000|2021-11-15 17:00:00|32044.2|32024.2|32129.4|32109.4|32174.3|32129.9|32043.3|32023.3|8724
1636999200000|2021-11-15 18:00:00|32130|32110|32143|32123|32184.9|32149|32125.9|32096.7|10461
1637002800000|2021-11-15 19:00:00|32142.9|32122.9|32156.8|32136.8|32166.2|32146.2|32126.2|32106.2|4933
1637006400000|2021-11-15 20:00:00|32156.2|32136.2|32214|32194|32251.5|32211.9|32156.2|32123.8|6501
1637010000000|2021-11-15 21:00:00|32213|32193|32220|32142.7|32238.2|32198.1|32191.2|32137.9|5651
1637013600000|2021-11-15 22:00:00|32236.4|32133.6|32230.6|32149.5|32257.8|32174.5|32205.8|32122.6|3125
1637017200000|2021-11-15 23:00:00|32224.6|32142.1|32220.7|32160.9|32243.8|32186.4|32195.9|32133.9|5725
1637020800000|2021-11-16 00:00:00|32218.6|32159.2|32196.1|32146.1|32225.5|32167|32178.1|32125.5|7307
1637024400000|2021-11-16 01:00:00|32196|32146|32185.8|32135.8|32206.7|32156.7|32180.1|32130.1|4930
1637028000000|2021-11-16 02:00:00|32186.1|32136.1|32172.3|32122.3|32190.9|32140.9|32162|32112|5032
1637031600000|2021-11-16 03:00:00|32171.6|32121.6|32170.3|32120.3|32182.3|32132.3|32159.7|32109.7|4292
1637035200000|2021-11-16 04:00:00|32170.6|32120.6|32166.1|32116.1|32183.1|32133.1|32165.6|32115.3|4001
1637038800000|2021-11-16 05:00:00|32166.7|32116.7|32186.4|32136.4|32192.2|32142.2|32162.6|32110.1|4462
1637042400000|2021-11-16 06:00:00|32186.6|32136.6|32185.9|32123.6|32198.4|32158.5|32163.4|32110|6300
1637046000000|2021-11-16 07:00:00|32180|32129.2|32146.7|32065.9|32243.2|32207.9|32092.1|32054.1|8238
1637049600000|2021-11-16 08:00:00|32141.1|32067.2|32184.3|32164.3|32192.7|32172.7|32085.4|32064.8|8068
1637053200000|2021-11-16 09:00:00|32185|32165|32194.4|32174.4|32257.5|32223.1|32174.7|32140.9|7953
1637056800000|2021-11-16 10:00:00|32193.3|32173.3|32139.4|32119.4|32220.2|32200.2|32139.1|32119.1|7019
1637060400000|2021-11-16 11:00:00|32139.2|32119.2|32133.4|32113.4|32169.2|32149.2|32118.4|32098.4|7080
1637064000000|2021-11-16 12:00:00|32133.6|32113.6|32102.1|31995.1|32138.9|32118.9|32037.6|31965.4|7139
1637067600000|2021-11-16 13:00:00|32098.3|31991.3|32276.2|32256.2|32304.3|32265.4|32088.8|31981.8|9915
1637071200000|2021-11-16 14:00:00|32276.5|32256.5|32099.2|32049.2|32338.7|32303.8|32006.8|31986.8|10999
1637074800000|2021-11-16 15:00:00|32094.8|32044.8|32081.1|32061.1|32181.8|32131.8|32045.1|32017.3|9941
1637078400000|2021-11-16 16:00:00|32081.3|32061.3|32176.2|32126.2|32191.7|32137.1|32079.6|32046.8|8655
1637082000000|2021-11-16 17:00:00|32175.7|32125.7|32234.7|32214.7|32281.3|32249|32166.6|32112|7198
1637085600000|2021-11-16 18:00:00|32237.7|32217.7|32274.5|32254.5|32311.3|32278.5|32210.5|32187|6793
1637089200000|2021-11-16 19:00:00|32273.5|32253.5|32302.5|32282.5|32318.4|32284.8|32260.6|32232.4|6372
1637092800000|2021-11-16 20:00:00|32318.5|32268.5|32327.6|32220.6|32374.4|32331|32288.5|32217.4|6794
1637096400000|2021-11-16 21:00:00|32328|32221|32298.5|32214.6|32360.6|32272.9|32283.4|32184.3|5485
1637100000000|2021-11-16 22:00:00|32319|32212|32297.4|32190.6|32320.3|32213.3|32260.5|32153.5|2682
1637103600000|2021-11-16 23:00:00|32298|32191|32302.4|32232.9|32329|32240.7|32287.5|32191|4692
1637107200000|2021-11-17 00:00:00|32302.9|32233|32286.2|32220.3|32315.4|32249.4|32272.5|32203.3|5648
1637110800000|2021-11-17 01:00:00|32285.6|32221.2|32274.1|32223|32294.8|32233|32260.7|32202.2|5103
1637114400000|2021-11-17 02:00:00|32275.1|32223.5|32279.2|32226.4|32294.5|32238.8|32269.7|32215.4|4280
1637118000000|2021-11-17 03:00:00|32279.7|32226.8|32374.8|32324.8|32455.1|32400.7|32276.1|32220.1|6048
1637121600000|2021-11-17 04:00:00|32375.2|32325.2|32347.3|32297.3|32384.1|32326.2|32337.7|32287.7|5639
1637125200000|2021-11-17 05:00:00|32347|32297|32354.7|32304.7|32382.3|32332.3|32335.2|32285.2|5723
1637128800000|2021-11-17 06:00:00|32354.5|32304.5|32299.1|32279.1|32366.9|32316.9|32281.3|32250.1|5712
1637132400000|2021-11-17 07:00:00|32298.7|32278.7|32333.8|32313.8|32354.8|32326.6|32215.9|32195.9|7848
1637136000000|2021-11-17 08:00:00|32332.9|32312.9|32243.7|32193.7|32346.4|32326.4|32184.8|32164.8|7936
1637139600000|2021-11-17 09:00:00|32243.6|32193.6|32292.5|32272.5|32306.6|32284.6|32203.6|32179.1|7760
1637143200000|2021-11-17 10:00:00|32292.1|32272.1|32250|32230|32331.9|32305.2|32238.1|32210.6|6635
1637146800000|2021-11-17 11:00:00|32249.9|32229.9|32210.5|32190.5|32262.2|32242.2|32209.6|32189.6|5926
1637150400000|2021-11-17 12:00:00|32210.4|32190.4|32219.5|32199.5|32241|32221|32139.5|32119.5|7550
1637154000000|2021-11-17 13:00:00|32220|32200|32218|32198|32249.4|32229.4|32167.4|32130.1|8114
1637157600000|2021-11-17 14:00:00|32217.7|32197.7|32146.4|32126.4|32217.7|32197.7|32128|32108|8695
1637161200000|2021-11-17 15:00:00|32146.6|32126.6|32211.6|32191.6|32280.1|32260.1|32142.4|32122.4|8847
1637164800000|2021-11-17 16:00:00|32212.1|32192.1|32208.6|32188.6|32264.1|32243.5|32202.9|32174.8|8129
1637168400000|2021-11-17 17:00:00|32208.3|32188.3|32201.2|32181.2|32236.8|32201.5|32181.8|32157.9|7526
1637172000000|2021-11-17 18:00:00|32201.9|32181.9|32181.2|32161.2|32216.4|32196.4|32156.7|32124.4|6715
1637175600000|2021-11-17 19:00:00|32179.8|32159.8|32198.5|32178.5|32201.2|32180.4|32175.8|32144.4|5463
1637179200000|2021-11-17 20:00:00|32198.2|32178.2|32200.6|32150.6|32222.2|32189.2|32174.6|32142|5443
1637182800000|2021-11-17 21:00:00|32200.4|32150.4|32220|32161.8|32243.7|32184.6|32197.3|32137.7|5552
1637186400000|2021-11-17 22:00:00|32219|32138.5|32227.3|32129.9|32242.5|32151.2|32206|32112.2|2810
1637190000000|2021-11-17 23:00:00|32227.4|32127.8|32223.3|32156.5|32258|32161.1|32210.7|32124.7|4786
1637193600000|2021-11-18 00:00:00|32221|32155.6|32208.9|32140.5|32226.9|32169.6|32190|32125.5|5714
1637197200000|2021-11-18 01:00:00|32204.1|32141.6|32202.5|32141.3|32222.2|32160.1|32184.5|32126.9|5333
1637200800000|2021-11-18 02:00:00|32206|32139.3|32170.8|32119.2|32208.8|32148.9|32158.2|32099.4|6057
1637204400000|2021-11-18 03:00:00|32175.5|32112.3|32193.1|32122.4|32202|32141.2|32166|32110|4704
1637208000000|2021-11-18 04:00:00|32194.5|32122.1|32201.6|32138.9|32207.3|32141.1|32183.6|32116.4|4564
1637211600000|2021-11-18 05:00:00|32203.8|32138.8|32223.2|32165.3|32232.6|32176.4|32198|32134.5|5230
1637215200000|2021-11-18 06:00:00|32223.4|32165.6|32213.6|32163.6|32234.3|32181.9|32209|32154.6|5948
1637218800000|2021-11-18 07:00:00|32212.8|32162.8|32119.2|32099.2|32231.6|32189.6|32108.7|32088.7|6926
1637222400000|2021-11-18 08:00:00|32119.7|32099.7|32112.7|32092.7|32132.5|32112.5|32060.9|32040.9|8286
1637226000000|2021-11-18 09:00:00|32112.8|32092.8|32101.2|32081.2|32114.6|32094.6|32079|32059|7006
1637229600000|2021-11-18 10:00:00|32100.9|32080.9|32037.3|31987.3|32138.9|32118.9|31953.5|31904.2|7164
1637233200000|2021-11-18 11:00:00|32037.9|31987.9|31992.6|31972.6|32066.8|32029.3|31971.8|31944|7321
1637236800000|2021-11-18 12:00:00|31993.5|31973.5|32059.9|32039.9|32094.4|32074.4|31983.5|31963.5|6595
1637240400000|2021-11-18 13:00:00|32059.6|32039.6|32146.5|32126.5|32185|32161|32026|32000.5|9218
1637244000000|2021-11-18 14:00:00|32146.6|32126.6|32116.9|32096.9|32174.1|32140.1|32079|32058.5|9235
1637247600000|2021-11-18 15:00:00|32117.7|32097.7|32121.4|32101.4|32145.1|32125.1|32060.6|32026.2|10042
1637251200000|2021-11-18 16:00:00|32120.9|32100.9|32081.5|32061.5|32156.3|32119|32074.2|32038.1|7791
1637254800000|2021-11-18 17:00:00|32079.4|32059.4|32030.4|32010.4|32100.2|32067.2|32018.2|31979|6967
1637258400000|2021-11-18 18:00:00|32031.9|32011.9|32026.5|32006.5|32050.1|32020.8|32002.4|31966.7|5017
1637262000000|2021-11-18 19:00:00|32026.2|32006.2|32000.9|31980.9|32044.3|32009.8|31986.6|31952.3|4677
1637265600000|2021-11-18 20:00:00|32000.6|31980.6|32003.6|31983.6|32021.6|31988.7|31993.8|31961.2|4872
1637269200000|2021-11-18 21:00:00|32001.8|31981.8|32014.9|31945.1|32023.1|31988.3|31988.5|31918.5|4022
1637272800000|2021-11-18 22:00:00|32014.4|31946|32074.7|31970.9|32086|31979|31995.8|31904.5|3066
1637276400000|2021-11-18 23:00:00|32079.4|31972.4|32086|31979|32090.5|31993.5|32061.9|31957|3249
1637280000000|2021-11-19 00:00:00|32085.6|31978.6|32049.7|31999.7|32090|32010.9|32040.7|31973.8|5251
1637283600000|2021-11-19 01:00:00|32049.6|31999.6|32064|32014|32069.6|32018.8|32043|31987.7|6349
1637287200000|2021-11-19 02:00:00|32065.1|32015.1|32070.1|32020.1|32072.6|32022.6|32059.5|32009.5|5429
1637290800000|2021-11-19 03:00:00|32070.3|32020.3|32065|32015|32075.6|32025.6|32060.5|32008.8|4028
1637294400000|2021-11-19 04:00:00|32065.8|32015.8|32074.2|32024.2|32075.2|32025.2|32060.5|32010.5|3290
1637298000000|2021-11-19 05:00:00|32074.5|32024.5|32069.1|32019.1|32076.8|32026.8|32051.9|32001.9|3813
1637301600000|2021-11-19 06:00:00|32069.3|32019.3|32054.3|32004.3|32069.3|32032.3|32017.6|31988.4|3990
1637305200000|2021-11-19 07:00:00|32053.4|32003.4|32054.8|32034.8|32062.1|32042.1|31997.3|31977.3|6227
1637308800000|2021-11-19 08:00:00|32055.3|32035.3|32147.5|32127.5|32163.6|32143.6|32045|32025|8461
1637312400000|2021-11-19 09:00:00|32147.6|32127.6|32316|32296|32385.1|32350.3|32147.6|32127.6|10448
1637316000000|2021-11-19 10:00:00|32316.2|32296.2|32381.1|32361.1|32539.5|32472.1|32307.1|32284.6|9958
1637319600000|2021-11-19 11:00:00|32381|32361|32523.5|32503.5|32556.3|32536.3|32378.2|32346.1|9345
1637323200000|2021-11-19 12:00:00|32523|32503|32688.2|32668.2|32722.2|32692|32488.2|32468.2|9193
1637326800000|2021-11-19 13:00:00|32688.6|32668.6|32557.1|32507.1|32740.9|32716.2|32501.1|32479.2|10321
1637330400000|2021-11-19 14:00:00|32555.5|32505.5|32466.3|32446.3|32556.2|32528|32348.2|32326.9|10879
1637334000000|2021-11-19 15:00:00|32465.7|32445.7|32540.5|32520.5|32603.5|32569.2|32452.3|32417.4|10016
1637337600000|2021-11-19 16:00:00|32541.5|32521.5|32527.7|32477.7|32555.9|32522.6|32487.5|32454|7942
1637341200000|2021-11-19 17:00:00|32526.9|32476.9|32625.6|32575.6|32645.3|32595.3|32524.5|32474.5|7823
1637344800000|2021-11-19 18:00:00|32623.1|32573.1|32661.1|32571.8|32671.7|32606.2|32589.3|32529.2|7767
1637348400000|2021-11-19 19:00:00|32655.5|32574.8|32620.1|32570.1|32663|32585.3|32595.1|32531|6491
1637352000000|2021-11-19 20:00:00|32620.3|32570.3|32613.5|32506.5|32635.3|32601.5|32584.5|32491.2|6503
1637355600000|2021-11-19 21:00:00|32609.8|32502.8|32647.1|32540.1|32660.8|32567.5|32552.6|32494.5|4078
1637528400000|2021-11-21 21:00:00|32554.6|32422.6|32555.9|32423.9|32565.9|32433.9|32545.8|32413.8|9
1637532000000|2021-11-21 22:00:00|32574.8|32442.8|32598.2|32491.2|32634.4|32507.4|32564.3|32432.3|1712
1637535600000|2021-11-21 23:00:00|32597.7|32490.7|32651.5|32544.5|32666.5|32559.5|32596.2|32489.2|5857
1637539200000|2021-11-22 00:00:00|32645.4|32538.4|32615.5|32531.4|32663|32556|32597.4|32490.4|7182
1637542800000|2021-11-22 01:00:00|32625.3|32531.2|32618.2|32559.1|32650.4|32587.6|32569.2|32510.7|6416
1637546400000|2021-11-22 02:00:00|32619.2|32561.2|32621.9|32568.4|32646|32586.1|32599.5|32539|5784
1637550000000|2021-11-22 03:00:00|32624.4|32568.5|32624.4|32571.4|32649.5|32590|32611.7|32556|4729
1637553600000|2021-11-22 04:00:00|32625.5|32571.7|32607|32554.3|32635|32577.5|32603.6|32548.6|4957
1637557200000|2021-11-22 05:00:00|32605.5|32552.9|32601.7|32551.7|32644.1|32582.3|32598.9|32538.1|5071
1637560800000|2021-11-22 06:00:00|32602|32552|32641|32591|32650.8|32613.9|32595.6|32536.1|7314
1637564400000|2021-11-22 07:00:00|32642.9|32592.9|32643.2|32623.2|32702.5|32667.3|32623.3|32587.2|7459
1637568000000|2021-11-22 08:00:00|32642.6|32622.6|32788.9|32738.9|32791.5|32756.4|32593.7|32573.7|9727
1637571600000|2021-11-22 09:00:00|32789.1|32739.1|32800.8|32780.8|32821.7|32801.7|32748|32719.2|8799
1637575200000|2021-11-22 10:00:00|32800.2|32780.2|32678.3|32658.3|32804.8|32784.8|32667.9|32647.9|7466
1637578800000|2021-11-22 11:00:00|32677.7|32657.7|32766.5|32746.5|32818.5|32781.1|32675|32655|8060
1637582400000|2021-11-22 12:00:00|32766.4|32746.4|32762.9|32742.9|32794.1|32756.5|32720.5|32698.3|7587
1637586000000|2021-11-22 13:00:00|32762.7|32742.7|32764.4|32744.4|32812.8|32777.7|32738.4|32709.8|8796
1637589600000|2021-11-22 14:00:00|32765|32745|32828.5|32778.5|32955.2|32917.1|32765|32737.6|11772
1637593200000|2021-11-22 15:00:00|32827.6|32777.6|32922|32902|32950.6|32917.4|32807.1|32772.3|10383
1637596800000|2021-11-22 16:00:00|32923.9|32903.9|32886.6|32866.6|32931.8|32904.5|32854.7|32820.9|8626
1637600400000|2021-11-22 17:00:00|32887.6|32867.6|32932.4|32912.4|32954.7|32923.4|32883.2|32848.4|6523
1637604000000|2021-11-22 18:00:00|32934|32914|32981.8|32961.8|33012.4|32975.1|32928.2|32893.2|5972
1637607600000|2021-11-22 19:00:00|32981.7|32961.7|33013.7|32963.7|33015.3|32977.2|32971.5|32937.3|5289
1637611200000|2021-11-22 20:00:00|33014.3|32964.3|32983.8|32933.8|33016.8|32979.6|32969.9|32904.5|5759
1637614800000|2021-11-22 21:00:00|32983.4|32933.4|32986.1|32902.6|33011.9|32945.9|32951.7|32889.5|4508
1637618400000|2021-11-22 22:00:00|32990.3|32883.3|32986.6|32891.9|33004.2|32904.4|32968.3|32861.3|2430
1637622000000|2021-11-22 23:00:00|32990.6|32893.8|32973.4|32888.3|33001|32901|32959|32875.3|3538
1637625600000|2021-11-23 00:00:00|32973.9|32888.2|32968.6|32902.8|32985.4|32907.3|32948.6|32869.7|4014
1637629200000|2021-11-23 01:00:00|32971.2|32902.4|32982|32918.3|32991.3|32923|32950.2|32882|4662
1637632800000|2021-11-23 02:00:00|32977.2|32915.1|32986.5|32935.3|33015.2|32964.3|32969.2|32912.5|5321
1637636400000|2021-11-23 03:00:00|32985.9|32935.9|32981.1|32931.1|32991.8|32938.9|32967.2|32914.8|4530
1637640000000|2021-11-23 04:00:00|32980.9|32930.9|32985.6|32935.6|33000.3|32950.2|32976.4|32922.2|3855
1637643600000|2021-11-23 05:00:00|32986.7|32936.7|32994.1|32944.1|33002|32952|32970|32914.6|5017
1637647200000|2021-11-23 06:00:00|32994.7|32944.7|32973.8|32923.8|33005.9|32969.6|32963.4|32913.9|5457
1637650800000|2021-11-23 07:00:00|32974|32924|32927.5|32877.5|32996.9|32962.3|32895.5|32845.5|9322
1637654400000|2021-11-23 08:00:00|32927.1|32877.1|33002.4|32952.4|33040.5|33000.4|32896.3|32847.2|10910
1637658000000|2021-11-23 09:00:00|33003.9|32953.9|32998.3|32978.3|33029.6|32999.5|32931.9|32902.2|9403
1637661600000|2021-11-23 10:00:00|32998.1|32978.1|33023.9|33003.9|33041.4|33006.6|32893.1|32873.1|7982
1637665200000|2021-11-23 11:00:00|33024.4|33004.4|33050.8|33030.8|33074.9|33038.6|32971.9|32949.4|8786
1637668800000|2021-11-23 12:00:00|33050.5|33030.5|33074.5|33024.5|33113.7|33079.5|33001.6|32981.6|9251
1637672400000|2021-11-23 13:00:00|33074.3|33024.3|33064.9|33044.9|33085.9|33055.5|32955.1|32918.5|9711
1637676000000|2021-11-23 14:00:00|33065.7|33045.7|32935|32915|33072.3|33052.1|32918.2|32898.2|9691
1637679600000|2021-11-23 15:00:00|32934.8|32914.8|32899.1|32849.1|32985.1|32951.5|32868.9|32833.5|9629
1637683200000|2021-11-23 16:00:00|32899.3|32849.3|32881.9|32861.9|32910.7|32874|32818.2|32784.6|9763
1637686800000|2021-11-23 17:00:00|32881.7|32861.7|32933|32883|32934.7|32901|32875|32838.5|6981
1637690400000|2021-11-23 18:00:00|32933.4|32883.4|32928.6|32908.6|32955.2|32919.5|32914.5|32879|6370
1637694000000|2021-11-23 19:00:00|32928.7|32908.7|32921.3|32901.3|32950|32917.8|32918.1|32885|4525
1637697600000|2021-11-23 20:00:00|32920.2|32900.2|32918.2|32868.2|32946|32908.7|32888.2|32838.2|5690
1637701200000|2021-11-23 21:00:00|32917.8|32867.8|32934.4|32852.2|32948.7|32895.3|32904.1|32836.9|4835
1637704800000|2021-11-23 22:00:00|32931|32824|32953.6|32846.6|32968.5|32861.5|32929.9|32822.9|2321
1637708400000|2021-11-23 23:00:00|32952.8|32845.8|32957.5|32863.1|32972.4|32878.3|32943.3|32836.3|3298
1637712000000|2021-11-24 00:00:00|32957.6|32863.2|32947|32878|32978.9|32897.8|32930.1|32844.8|4333
1637715600000|2021-11-24 01:00:00|32935|32897|32939.7|32889.7|32951.3|32900.6|32920.3|32865|5839
1637719200000|2021-11-24 02:00:00|32939.6|32889.6|32941.1|32891.1|32949.5|32899.5|32928.1|32878.1|5219
1637722800000|2021-11-24 03:00:00|32940.9|32890.9|32948.6|32898.6|32951.7|32912.2|32932.2|32882.6|4404
1637726400000|2021-11-24 04:00:00|32948.7|32898.7|32934.6|32884.6|32950.7|32914.3|32931.2|32881.2|4217
1637730000000|2021-11-24 05:00:00|32934.5|32884.5|32930.4|32880.4|32942.4|32892.4|32916.9|32866.9|4700
1637733600000|2021-11-24 06:00:00|32930.7|32880.7|32925.5|32875.5|32951|32908.2|32914.1|32852.5|6546
1637737200000|2021-11-24 07:00:00|32926.3|32876.3|32783.4|32763.4|32937|32902.2|32780.4|32745.1|7309
1637740800000|2021-11-24 08:00:00|32785.5|32765.5|32777.3|32727.3|32811.8|32777.8|32686.5|32641.3|9491
1637744400000|2021-11-24 09:00:00|32780.9|32730.9|32868|32848|32885.1|32853.6|32753.2|32720.7|9064
1637748000000|2021-11-24 10:00:00|32868.1|32848.1|32969.8|32919.8|32980.6|32937.8|32785.8|32751.6|8877
1637751600000|2021-11-24 11:00:00|32969.9|32919.9|32827.7|32807.7|32986.4|32961.9|32827.7|32791.7|7765
1637755200000|2021-11-24 12:00:00|32826.7|32806.7|32910.5|32890.5|32916.4|32891.2|32824.1|32789.5|8003
1637758800000|2021-11-24 13:00:00|32910.7|32890.7|32917.5|32897.5|33004.7|32969.9|32890.6|32857.6|10295
1637762400000|2021-11-24 14:00:00|32917.9|32897.9|33000.6|32950.6|33024.6|32974.6|32898.1|32860|11610
1637766000000|2021-11-24 15:00:00|33002|32952|32955.4|32935.4|33037.9|33003.7|32912.3|32876.6|10788
1637769600000|2021-11-24 16:00:00|32955.5|32935.5|32957.6|32907.6|32974.8|32945.6|32924.1|32889.5|9128
1637773200000|2021-11-24 17:00:00|32957.2|32907.2|32958.9|32908.9|32966.1|32928.1|32899.3|32862.9|7304
1637776800000|2021-11-24 18:00:00|32959.1|32909.1|32955.6|32905.6|32968.5|32926.1|32928.5|32892.7|4949
1637780400000|2021-11-24 19:00:00|32955.4|32905.4|32941.9|32891.9|32969.6|32929.2|32910.9|32873.3|7154
1637784000000|2021-11-24 20:00:00|32942.6|32892.6|32925.1|32875.1|32950.6|32912.2|32906|32872.6|6088
1637787600000|2021-11-24 21:00:00|32924.3|32874.3|32959.6|32862|32974.3|32898.8|32920.4|32848.3|3839
1637791200000|2021-11-24 22:00:00|32960.6|32862.1|32948.5|32863|32985.6|32878.6|32921.5|32814.5|1703
1637794800000|2021-11-24 23:00:00|32946.4|32861.1|32926.1|32876.1|32956.6|32880.8|32915.2|32847.5|4334
1637798400000|2021-11-25 00:00:00|32925.5|32872.8|32912.3|32862.3|32943.4|32878.2|32909.9|32856|4463
1637802000000|2021-11-25 01:00:00|32912.5|32862.5|32920.9|32870.9|32926|32873.5|32908.2|32856|4321
1637805600000|2021-11-25 02:00:00|32920.6|32870.6|32913.7|32863.7|32923|32872.4|32907.2|32857.2|3931
1637809200000|2021-11-25 03:00:00|32914.1|32864.1|32907.7|32857.7|32919|32879.7|32894.1|32851.5|3579
1637812800000|2021-11-25 04:00:00|32907.2|32857.2|32907.4|32857.4|32920|32880.7|32893.2|32852.5|2802
1637816400000|2021-11-25 05:00:00|32907.7|32857.7|32905.8|32855.8|32919|32880.2|32896.8|32848.5|3321
1637820000000|2021-11-25 06:00:00|32904.3|32854.3|32909.2|32859.2|32919.1|32879.7|32889|32853.7|3365
1637823600000|2021-11-25 07:00:00|32909.5|32859.5|32782.2|32762.2|32913.1|32878.5|32761.7|32717.5|6082
1637827200000|2021-11-25 08:00:00|32782.5|32762.5|32760.7|32710.7|32816.2|32772.6|32623|32541.1|8279
1637830800000|2021-11-25 09:00:00|32761.7|32711.7|32695.8|32645.8|32791.3|32741.3|32671.1|32632.4|8001
1637834400000|2021-11-25 10:00:00|32697|32647|32720.3|32670.3|32760.5|32719.8|32676.8|32636.8|6488
1637838000000|2021-11-25 11:00:00|32720.5|32670.5|32722|32672|32736.2|32695.4|32696.7|32657.4|5525
1637841600000|2021-11-25 12:00:00|32723.3|32673.3|32712|32662|32730.6|32694.4|32650.7|32615.1|6732
1637845200000|2021-11-25 13:00:00|32713.8|32663.8|32664.5|32614.5|32713.8|32675.6|32631.9|32591.2|6470
1637848800000|2021-11-25 14:00:00|32664.7|32614.7|32624.4|32604.4|32672.8|32630.3|32586.5|32551.6|6321
1637852400000|2021-11-25 15:00:00|32624.7|32604.7|32616.4|32566.4|32678.5|32642.3|32551.9|32497.5|6472
1637856000000|2021-11-25 16:00:00|32618.4|32568.4|32642.4|32592.4|32647|32607.3|32583.5|32544|5165
1637859600000|2021-11-25 17:00:00|32641|32591|32683.4|32633.4|32687.5|32644.4|32639.7|32589.7|4875
1637863200000|2021-11-25 18:00:00|32681.1|32631.1|32693.4|32643.4|32700.9|32652.8|32666.6|32622.3|5124
1637866800000|2021-11-25 19:00:00|32693.6|32643.6|32675.8|32622|32698.9|32657.3|32672.2|32617.6|6073
1637870400000|2021-11-25 20:00:00|32675.2|32623.7|32679.5|32629.5|32699.2|32646.3|32656.6|32611.1|4861
1637874000000|2021-11-25 21:00:00|32679.9|32631.2|32674.8|32567.8|32728.9|32644.9|32671.7|32564.7|4674
1637877600000|2021-11-25 22:00:00|32672.6|32565.6|32737.5|32630.5|32760.8|32653.8|32654.1|32547.1|2603
1637881200000|2021-11-25 23:00:00|32721.6|32639.2|32699.3|32640.9|32730.1|32650.7|32683.6|32622.1|4109
1637884800000|2021-11-26 00:00:00|32703.2|32636.1|32669.1|32619.1|32704.4|32654.4|32647.4|32596.7|7287
1637888400000|2021-11-26 01:00:00|32672.1|32617.4|32669|32619|32680.3|32629|32647.3|32597.3|6779
1637892000000|2021-11-26 02:00:00|32669.3|32619.3|32656.1|32606.1|32700.9|32662.1|32651.8|32599.9|6338
1637895600000|2021-11-26 03:00:00|32656.5|32606.5|32676.3|32626.3|32682|32630.6|32645.7|32594.1|5417
1637899200000|2021-11-26 04:00:00|32675.1|32625.1|32717.4|32666.5|32732.8|32677.9|32670.8|32620.8|5270
1637902800000|2021-11-26 05:00:00|32717.6|32663.9|32713.5|32663.5|32719.6|32669.4|32690.5|32640.5|5149
1637906400000|2021-11-26 06:00:00|32712.8|32662.8|32727.4|32677.4|32766.7|32724|32705|32655|6426
1637910000000|2021-11-26 07:00:00|32728.4|32678.4|32801.2|32751.2|32845.8|32795.8|32717.4|32675.2|10540
1637913600000|2021-11-26 08:00:00|32801.4|32751.4|32747.6|32697.6|32856.4|32806.4|32705.5|32675.7|11696
1637917200000|2021-11-26 09:00:00|32745.7|32695.7|32666.5|32616.5|32758.3|32707.8|32609.7|32572.4|10729
1637920800000|2021-11-26 10:00:00|32667.1|32617.1|32630.5|32610.5|32697.6|32657.8|32612.7|32571.5|9638
1637924400000|2021-11-26 11:00:00|32630.7|32610.7|32664.5|32614.5|32668.3|32618.3|32569.7|32534|8641
1637928000000|2021-11-26 12:00:00|32662.6|32612.6|32650|32600|32726.8|32691.3|32618.3|32585.1|8688
1637931600000|2021-11-26 13:00:00|32649.3|32599.3|32610.9|32590.9|32691.2|32644.5|32604.3|32568.4|9735
1637935200000|2021-11-26 14:00:00|32610|32590|32702.1|32652.1|32727.3|32691.6|32590.5|32552.8|10602
1637938800000|2021-11-26 15:00:00|32701.2|32651.2|32650.2|32600.2|32773.5|32728.2|32605.2|32565.7|10745
1637942400000|2021-11-26 16:00:00|32650.8|32600.8|32731.5|32681.5|32738.3|32696.2|32627|32591.5|9744
1637946000000|2021-11-26 17:00:00|32733.6|32683.6|32727.3|32677.3|32763.7|32719.6|32718.2|32668.2|9156
1637949600000|2021-11-26 18:00:00|32725.4|32675.4|32692.1|32642.1|32740.7|32700.4|32667.3|32630.4|6787
1637953200000|2021-11-26 19:00:00|32691.8|32641.8|32674.6|32609.3|32695.7|32651.4|32658.2|32586.4|4940
1637956800000|2021-11-26 20:00:00|32672.6|32610.5|32651.1|32593.2|32687.9|32622.8|32644.5|32578.1|6121
1637960400000|2021-11-26 21:00:00|32650.4|32592.7|32683.1|32576.1|32721.5|32614.5|32627.1|32542.1|3095
1638133200000|2021-11-28 21:00:00|32751.1|32646.2|32744.3|32636.8|32782.5|32650.9|32744.3|32628.9|149
1638136800000|2021-11-28 22:00:00|32758.6|32633.9|32751.3|32654.1|32773.5|32666.4|32678|32571|2796
1638140400000|2021-11-28 23:00:00|32746.2|32655.7|32742.1|32665.9|32802.4|32725.9|32729|32635.6|6447
1638144000000|2021-11-29 00:00:00|32738.9|32666.4|32739|32678.5|32770|32691.3|32721.5|32644.9|6982
1638147600000|2021-11-29 01:00:00|32739.4|32678.3|32754.6|32697.2|32759|32703.6|32733|32672.6|6333
1638151200000|2021-11-29 02:00:00|32751.5|32700.6|32747.6|32697.6|32768.6|32716.4|32744.2|32693.1|5426
1638154800000|2021-11-29 03:00:00|32747.5|32697.5|32752.2|32701|32762.1|32710.8|32740.2|32689.5|4943
1638158400000|2021-11-29 04:00:00|32752.4|32702.4|32775.2|32725.2|32777.6|32726|32752.4|32702.4|5367
1638162000000|2021-11-29 05:00:00|32774.7|32724.7|32761|32711|32782.4|32727|32747.4|32694|5686
1638165600000|2021-11-29 06:00:00|32761.2|32711.2|32752.2|32702.2|32762.5|32712.5|32728.3|32678.3|6969
1638169200000|2021-11-29 07:00:00|32750.9|32700.9|32711.7|32661.7|32765.1|32726.9|32662.7|32627.4|8249
1638172800000|2021-11-29 08:00:00|32711.5|32661.5|32702.9|32682.9|32724.4|32692.5|32644.9|32613.4|9442
1638176400000|2021-11-29 09:00:00|32701.2|32681.2|32670.1|32650.1|32842.2|32735.2|32637.3|32617.3|9262
1638180000000|2021-11-29 10:00:00|32669.9|32649.9|32692.9|32672.9|32695.3|32675.3|32631.1|32611.1|7854
1638183600000|2021-11-29 11:00:00|32692.4|32672.4|32667.2|32647.2|32729.9|32709.9|32646.5|32626.5|7191
1638187200000|2021-11-29 12:00:00|32667|32647|32665|32645|32675.5|32655.5|32632.2|32612.2|7793
1638190800000|2021-11-29 13:00:00|32665.6|32645.6|32731.6|32711.6|32734|32714|32663.7|32643.7|8975
1638194400000|2021-11-29 14:00:00|32731.5|32711.5|32704.1|32684.1|32746|32726|32622.4|32602.4|10601
1638198000000|2021-11-29 15:00:00|32705.6|32685.6|32688.7|32668.7|32717.7|32697.7|32661.1|32641.1|9841
1638201600000|2021-11-29 16:00:00|32689|32669|32697.7|32647.7|32714.4|32678.3|32621.2|32588.2|8257
1638205200000|2021-11-29 17:00:00|32698.7|32648.7|32644.2|32624.2|32719.5|32688.1|32637.7|32604.9|8059
1638208800000|2021-11-29 18:00:00|32645.3|32625.3|32633.3|32613.3|32658.6|32626.2|32600.2|32565.6|5734
1638212400000|2021-11-29 19:00:00|32633.1|32613.1|32623.6|32603.6|32644.8|32624.8|32608.1|32588.1|6111
1638216000000|2021-11-29 20:00:00|32623.2|32603.2|32599.8|32549.8|32623.4|32603.4|32579.6|32545|6467
1638219600000|2021-11-29 21:00:00|32586|32566|32571.1|32467.2|32606.5|32573.1|32558.6|32456.8|5299
1638223200000|2021-11-29 22:00:00|32565|32458|32568.5|32468.3|32587.5|32480.5|32552|32446.3|3488
1638226800000|2021-11-29 23:00:00|32575.2|32456.1|32563.8|32513.8|32609.8|32531.8|32545|32455.5|4160
1638230400000|2021-11-30 00:00:00|32564.7|32514.7|32553|32533|32579.6|32546.3|32542|32508.3|4768
1638234000000|2021-11-30 01:00:00|32552.1|32532.1|32530.8|32510.8|32577.5|32541.2|32524.8|32504.8|4197
1638237600000|2021-11-30 02:00:00|32531|32511|32501.4|32481.4|32535.6|32515.6|32497.5|32477.5|4502
1638241200000|2021-11-30 03:00:00|32501.3|32481.3|32517.7|32497.7|32534.9|32500.7|32488|32468|4279
1638244800000|2021-11-30 04:00:00|32516.6|32496.6|32522.5|32502.5|32534.6|32507.8|32511.7|32477.5|4081
1638248400000|2021-11-30 05:00:00|32522.6|32502.6|32542.9|32492.9|32558.4|32506.9|32484.8|32441.2|8470
1638252000000|2021-11-30 06:00:00|32546.5|32489.6|32530.3|32480.3|32619.8|32562.9|32512.7|32468.5|9898
1638255600000|2021-11-30 07:00:00|32515.8|32495.8|32442.6|32422.6|32544.3|32524.3|32433.7|32402.3|8909
1638259200000|2021-11-30 08:00:00|32442.4|32422.4|32288|32268|32443.3|32423.3|32265.9|32245.9|10414
1638262800000|2021-11-30 09:00:00|32288.2|32268.2|32285.1|32265.1|32293.4|32273.4|32200|32180|9106
1638266400000|2021-11-30 10:00:00|32291.6|32271.6|32340.5|32320.5|32362|32342|32202.5|32182.5|9644
1638270000000|2021-11-30 11:00:00|32339.4|32319.4|32373.2|32353.2|32387.4|32367.4|32308.7|32288.7|7559
1638273600000|2021-11-30 12:00:00|32374.3|32354.3|32336.4|32316.4|32381.3|32361.3|32333.1|32313.1|7801
1638277200000|2021-11-30 13:00:00|32335.7|32315.7|32215.3|32195.3|32338.5|32318.5|32135.3|32115.3|9648
1638280800000|2021-11-30 14:00:00|32214.5|32194.5|32160.1|32140.1|32245.4|32225.4|32139.6|32118.7|9418
1638284400000|2021-11-30 15:00:00|32160.3|32140.3|32445.7|32425.7|32510|32464.2|32146.8|32126.8|11944
1638288000000|2021-11-30 16:00:00|32457.7|32407.7|32362.8|32342.8|32525.2|32484.5|32357|32324.2|12676
1638291600000|2021-11-30 17:00:00|32362.7|32342.7|32251.7|32231.7|32385.8|32357.9|32182.2|32154.8|10284
1638295200000|2021-11-30 18:00:00|32249.1|32229.1|32205.5|32185.5|32255|32229.7|32178.8|32154.9|8356
1638298800000|2021-11-30 19:00:00|32205.9|32185.9|32190.7|32170.7|32255|32190.6|32167.5|32147.5|7578
1638302400000|2021-11-30 20:00:00|32191.1|32171.1|32245.8|32138.8|32259.1|32182.1|32152|32118.9|7122
1638306000000|2021-11-30 21:00:00|32244|32137|32228.4|32121.4|32253.5|32159.2|32161.9|32109|5235
1638309600000|2021-11-30 22:00:00|32228.7|32121.7|32245|32138|32272.8|32165.8|32204|32097|3335
1638313200000|2021-11-30 23:00:00|32253.3|32146.3|32226.9|32169|32253.5|32173.9|32192|32103.1|5536
1638316800000|2021-12-01 00:00:00|32229.9|32166|32225.6|32166.3|32243.6|32178|32202.1|32107.5|5924
1638320400000|2021-12-01 01:00:00|32226.6|32165.5|32255|32197.6|32267.6|32205.7|32220.5|32157|6367
1638324000000|2021-12-01 02:00:00|32254.8|32198.1|32241.6|32191.6|32266|32224|32224.4|32181|5796
1638327600000|2021-12-01 03:00:00|32242.2|32192.2|32210.4|32158.2|32242.6|32201|32181.6|32136|5633
1638331200000|2021-12-01 04:00:00|32211.9|32156.7|32194.6|32144.6|32219.9|32179.4|32179|32137.2|5491
1638334800000|2021-12-01 05:00:00|32195.1|32145.1|32171.8|32121.8|32207.1|32166.7|32155.9|32113|5170
1638338400000|2021-12-01 06:00:00|32171.7|32121.7|32144.9|32124.9|32182.4|32144.2|32128.3|32095.6|6291
1638342000000|2021-12-01 07:00:00|32146.9|32126.9|32078|32020.8|32158.9|32138.9|32070.6|32020.8|8159
1638345600000|2021-12-01 08:00:00|32077.7|32018.4|32287.2|32237.2|32319.4|32293.3|31969|31949|10906
1638349200000|2021-12-01 09:00:00|32287.8|32237.8|32182.1|32162.1|32289.8|32268.3|32158.1|32138.1|9706
1638352800000|2021-12-01 10:00:00|32182.3|32162.3|32163.4|32143.4|32217.5|32197.5|32123.3|32103.3|8731
1638356400000|2021-12-01 11:00:00|32163.2|32143.2|32197.5|32177.5|32205.4|32185.4|32118.5|32098.5|7478
1638360000000|2021-12-01 12:00:00|32197.8|32177.8|32162.3|32142.3|32211.7|32191.7|32111|32091|8374
1638363600000|2021-12-01 13:00:00|32160|32140|32032.8|32012.8|32184.5|32146.6|32022.4|32002.4|9249
1638367200000|2021-12-01 14:00:00|32032.9|32012.9|31995.9|31975.9|32052.5|32032.5|31986.4|31966.4|9372
1638370800000|2021-12-01 15:00:00|31996.1|31976.1|32006.5|31986.5|32051.8|32029.8|31969|31949|10606
1638374400000|2021-12-01 16:00:00|32005.9|31985.9|32036.6|32016.6|32094.2|32032.4|31999.2|31979.2|9769
1638378000000|2021-12-01 17:00:00|32037.4|32017.4|32067.1|32047.1|32144|32063.2|32023.6|32002.9|6967
1638381600000|2021-12-01 18:00:00|32066.4|32046.4|32077.7|32027.7|32114.7|32079.7|32048.5|31997.8|7581
1638385200000|2021-12-01 19:00:00|32084.6|32022.4|32039.9|32019.9|32096.1|32061.1|32008|31977.5|7664
1638388800000|2021-12-01 20:00:00|32038.6|32018.6|32157.3|32050.3|32168.6|32067.8|32032.6|32008.2|7268
1638392400000|2021-12-01 21:00:00|32155.3|32048.3|32116.6|32055.6|32169.3|32065.4|32114.8|32029.5|1193
1638396000000|2021-12-01 22:00:00|32099.5|32001.5|32103.3|31997.9|32125.8|32018.8|32076.4|31969.4|2665
1638399600000|2021-12-01 23:00:00|32101.8|31998.9|32079.6|32027.6|32113.4|32034.5|32068.4|31974.9|4324
1638403200000|2021-12-02 00:00:00|32079.3|32029.3|32094.6|32044.6|32096.7|32062.5|32069.2|32010.7|6213
1638406800000|2021-12-02 01:00:00|32094.2|32044.2|32054.9|32004.9|32094.2|32059|32039.9|32003.2|4782
1638410400000|2021-12-02 02:00:00|32054.5|32004.5|32040.9|31990.9|32060|32016.8|32024.8|31972.8|5254
1638414000000|2021-12-02 03:00:00|32041.1|31991.1|32052.8|32002.8|32060|32006.8|32034.5|31984.5|3955
1638417600000|2021-12-02 04:00:00|32051|32001|32071.6|32021.6|32086|32034.5|32034.5|31988.7|4191
1638421200000|2021-12-02 05:00:00|32071.5|32021.5|32082.1|32062.1|32097.4|32065.2|32054.9|32019.2|4849
1638424800000|2021-12-02 06:00:00|32081.1|32061.1|32078.3|32028.3|32094.9|32063|32034.5|32001.4|5092
1638428400000|2021-12-02 07:00:00|32062|32042|32064.8|32014.8|32071.2|32042|32003.7|31983.7|8696
1638432000000|2021-12-02 08:00:00|32068.5|32018.5|31942|31922|32068.5|32029.2|31882.2|31862.2|8982
1638435600000|2021-12-02 09:00:00|31943.8|31923.8|31994.9|31974.9|32051.5|32031.5|31925.2|31905.2|9102
1638439200000|2021-12-02 10:00:00|31995|31975|32106.2|32086.2|32107.1|32087.1|31977|31957|8970
1638442800000|2021-12-02 11:00:00|32104.9|32084.9|32000.9|31980.9|32109.2|32087.2|31983.6|31963.6|7749
1638446400000|2021-12-02 12:00:00|32000.8|31980.8|31956|31936|32041.3|32021.3|31948.6|31928.6|8712
1638450000000|2021-12-02 13:00:00|31956.2|31936.2|31962.1|31942.1|31996.8|31976.8|31944.2|31924.2|9118
1638453600000|2021-12-02 14:00:00|31962.6|31942.6|31961.3|31941.3|31971.8|31951.8|31927.7|31907.7|9536
1638457200000|2021-12-02 15:00:00|31960.3|31940.3|32131.4|32111.4|32139.1|32119.1|31956.4|31936.4|9733
1638460800000|2021-12-02 16:00:00|32131.7|32111.7|32192.2|32172.2|32220.3|32200.3|32125.5|32105.5|9024
1638464400000|2021-12-02 17:00:00|32192.1|32172.1|32254|32234|32278.7|32258.7|32192.1|32172.1|7676
1638468000000|2021-12-02 18:00:00|32254.2|32234.2|32253.3|32233.3|32295.9|32275.9|32252.5|32232.5|6375
1638471600000|2021-12-02 19:00:00|32255.3|32235.3|32276.3|32256.3|32280.3|32260.3|32241.7|32221.7|5243
1638475200000|2021-12-02 20:00:00|32275.9|32255.9|32267.8|32247.8|32283|32257.3|32249.4|32210.4|5523
1638478800000|2021-12-02 21:00:00|32267.2|32247.2|32275.2|32207.3|32300.8|32251.1|32255.8|32181.2|5551
1638482400000|2021-12-02 22:00:00|32289.7|32182.7|32289.3|32182.3|32302.7|32195.7|32268.3|32161.3|1847
1638486000000|2021-12-02 23:00:00|32288.9|32181.9|32268.6|32161.6|32296.7|32189.7|32258.6|32155.8|4600
1638489600000|2021-12-03 00:00:00|32268|32161|32271.4|32205.3|32281.7|32208.1|32249.8|32142.8|4176
1638493200000|2021-12-03 01:00:00|32271|32204.8|32278.3|32258.3|32303.6|32259.1|32268.3|32200.8|4975
1638496800000|2021-12-03 02:00:00|32278.5|32258.5|32301.4|32251.4|32308.9|32271.9|32274.1|32238.6|3661
1638500400000|2021-12-03 03:00:00|32301.6|32251.6|32295.7|32245.7|32302.5|32266.4|32265.2|32228.8|3769
1638504000000|2021-12-03 04:00:00|32295.9|32245.9|32284.2|32233.1|32305.6|32249.5|32277.2|32227.2|3756
1638507600000|2021-12-03 05:00:00|32284.3|32232.8|32286.1|32236.1|32293.2|32256.7|32262.6|32218.2|4149
1638511200000|2021-12-03 06:00:00|32286.8|32236.8|32344.9|32324.9|32359.5|32326.2|32268.4|32218.4|4776
1638514800000|2021-12-03 07:00:00|32345.1|32325.1|32413.2|32393.2|32467.1|32435.9|32306.6|32286.6|6926
1638518400000|2021-12-03 08:00:00|32412.6|32392.6|32262.6|32242.6|32425.7|32398.5|32258.5|32223.9|8037
1638522000000|2021-12-03 09:00:00|32262.9|32242.9|32216.2|32166.2|32286.2|32252.7|32193|32164.5|7501
1638525600000|2021-12-03 10:00:00|32216.5|32166.5|32185.2|32165.2|32216.7|32182.6|32123.5|32096.3|8995
1638529200000|2021-12-03 11:00:00|32185|32165|32207.5|32187.5|32255.5|32225.1|32170.8|32141.2|8653
1638532800000|2021-12-03 12:00:00|32207.6|32187.6|32241.4|32221.4|32242.4|32222.4|32179.1|32159.1|7739
1638536400000|2021-12-03 13:00:00|32240.1|32220.1|32183.9|32163.9|32290.2|32243.4|32130.8|32078.1|11156
1638540000000|2021-12-03 14:00:00|32183.8|32163.8|32266.7|32246.7|32307.2|32287.2|32182|32162|11617
1638543600000|2021-12-03 15:00:00|32289.2|32239.2|32350.7|32330.7|32393.5|32373.5|32274.2|32239.2|11039
1638547200000|2021-12-03 16:00:00|32351.3|32331.3|32307.2|32287.2|32405.1|32383.8|32289.6|32252.3|10748
1638550800000|2021-12-03 17:00:00|32307.3|32287.3|32302.8|32282.8|32391.7|32354.5|32300.5|32265.8|8737
1638554400000|2021-12-03 18:00:00|32302.7|32282.7|32295.5|32235.7|32337.4|32291.9|32275.4|32212.9|7774
1638558000000|2021-12-03 19:00:00|32295.1|32236.2|32273.3|32253.3|32315.2|32253.8|32249.3|32217.3|7839
1638561600000|2021-12-03 20:00:00|32273.7|32253.7|32290.5|32193.6|32319.2|32259.3|32237.7|32181.3|9017
1638565200000|2021-12-03 21:00:00|32298.8|32191.8|32273|32166|32312.6|32227.2|32213|32152.6|3628
1638738000000|2021-12-05 21:00:00|32256|32129|32256|32129|32256|32129|32256|32129|1
1638741600000|2021-12-05 22:00:00|32246|32139|32320.7|32213.7|32339.8|32232.8|32246|32139|297
1638745200000|2021-12-05 23:00:00|32324.5|32217.5|32343.9|32236.9|32355.5|32248.5|32324.5|32217.5|5004
1638748800000|2021-12-06 00:00:00|32343.8|32236.8|32315|32239.3|32391.1|32284.1|32280.9|32194.1|7113
1638752400000|2021-12-06 01:00:00|32315.5|32238.5|32307.7|32245.9|32354.2|32274.3|32299.1|32232.5|5499
1638756000000|2021-12-06 02:00:00|32304.3|32249.4|32311.4|32248.6|32320.9|32259.7|32293.1|32227|4378
1638759600000|2021-12-06 03:00:00|32312.4|32247.4|32315.7|32243.3|32337|32270.6|32301|32234|4070
1638763200000|2021-12-06 04:00:00|32318.4|32241|32317.5|32267.5|32327|32269|32302.5|32229|3665
1638766800000|2021-12-06 05:00:00|32318.8|32264.5|32356.7|32306.7|32373.4|32318.9|32312.8|32256|4125
1638770400000|2021-12-06 06:00:00|32355|32305|32396.5|32376.5|32434.1|32376.5|32327.9|32295.8|5393
1638774000000|2021-12-06 07:00:00|32393.1|32373.1|32360.7|32340.7|32401.7|32381.7|32334.5|32314.5|7456
1638777600000|2021-12-06 08:00:00|32361.3|32341.3|32178.5|32158.5|32363.6|32343.6|32176.8|32156.8|9546
1638781200000|2021-12-06 09:00:00|32178.6|32158.6|32226.3|32206.3|32269.6|32249.6|32178.6|32158.6|9004
1638784800000|2021-12-06 10:00:00|32226.4|32206.4|32294.1|32274.1|32316.8|32296.8|32202.1|32182.1|8262
1638788400000|2021-12-06 11:00:00|32293.3|32273.3|32298.3|32278.3|32299.6|32279.6|32217.3|32197.3|8127
1638792000000|2021-12-06 12:00:00|32298.2|32278.2|32275.1|32255.1|32325.7|32305.7|32229.4|32209.4|8237
1638795600000|2021-12-06 13:00:00|32275.2|32255.2|32262.3|32242.3|32303.9|32283.9|32257|32237|7571
1638799200000|2021-12-06 14:00:00|32264.1|32244.1|32316.1|32296.1|32359.5|32339.5|32234.2|32214.2|9709
1638802800000|2021-12-06 15:00:00|32315.8|32295.8|32422.3|32402.3|32482.3|32462.3|32315.8|32295.8|9121
1638806400000|2021-12-06 16:00:00|32422.5|32402.5|32411.7|32391.7|32431.6|32411.6|32380.2|32360.2|8249
1638810000000|2021-12-06 17:00:00|32410.3|32390.3|32475.2|32455.2|32515.4|32479.7|32405.6|32385.6|6413
1638813600000|2021-12-06 18:00:00|32475.4|32455.4|32451.2|32431.2|32502.3|32482.3|32448.6|32428.6|5247
1638817200000|2021-12-06 19:00:00|32451|32431|32474.4|32454.4|32477.1|32457.1|32441.9|32421.9|5319
1638820800000|2021-12-06 20:00:00|32475.3|32455.3|32458.7|32438.7|32483.3|32460.6|32456.5|32430|5705
1638824400000|2021-12-06 21:00:00|32460|32440|32475.7|32373|32485.5|32442.9|32439.2|32366.7|3188
1638828000000|2021-12-06 22:00:00|32449.5|32342.5|32448.2|32341.2|32477.1|32370.1|32414.4|32307.4|2349
1638831600000|2021-12-06 23:00:00|32448.7|32341.7|32458.2|32351.2|32461|32359|32431|32324|3553
1638835200000|2021-12-07 00:00:00|32457.5|32350.5|32473|32423|32474.8|32439.2|32437|32343.3|4033
1638838800000|2021-12-07 01:00:00|32473.2|32423.2|32457.7|32437.7|32484.3|32444.4|32450.4|32414.8|4896
1638842400000|2021-12-07 02:00:00|32457.5|32437.5|32427.4|32407.4|32467.3|32442.2|32418|32385.9|4769
1638846000000|2021-12-07 03:00:00|32427.6|32407.6|32445.6|32395.6|32449.1|32413.9|32416.1|32385.9|3868
1638849600000|2021-12-07 04:00:00|32445.1|32395.1|32435.3|32415.3|32456.3|32422.9|32420|32385.6|3602
1638853200000|2021-12-07 05:00:00|32436|32416|32422.9|32372.9|32454.2|32422.4|32399.1|32365.8|3762
1638856800000|2021-12-07 06:00:00|32423.2|32373.2|32330.8|32310.8|32423.2|32386.8|32322.6|32293.7|4818
1638860400000|2021-12-07 07:00:00|32331.3|32311.3|32320.7|32300.7|32346.6|32326.6|32265.7|32245.7|6972
1638864000000|2021-12-07 08:00:00|32320.5|32300.5|32381.8|32361.8|32390.3|32367.7|32316.3|32267.9|8473
1638867600000|2021-12-07 09:00:00|32381.9|32361.9|32441.8|32421.8|32493.4|32473.4|32381.9|32361.9|8197
1638871200000|2021-12-07 10:00:00|32441.9|32421.9|32491.2|32471.2|32509.6|32489.6|32432.8|32412.8|7160
1638874800000|2021-12-07 11:00:00|32490|32470|32500.4|32480.4|32505.7|32485.7|32481.7|32461.7|3279
1638738000000|2021-12-05 21:00:00|32256|32129|32256|32129|32256|32129|32256|32129|1
1638741600000|2021-12-05 22:00:00|32246|32139|32320.7|32213.7|32339.8|32232.8|32246|32139|297
1638745200000|2021-12-05 23:00:00|32324.5|32217.5|32343.9|32236.9|32355.5|32248.5|32324.5|32217.5|5004
1638748800000|2021-12-06 00:00:00|32343.8|32236.8|32315|32239.3|32391.1|32284.1|32280.9|32194.1|7113
1638752400000|2021-12-06 01:00:00|32315.5|32238.5|32307.7|32245.9|32354.2|32274.3|32299.1|32232.5|5499
1638756000000|2021-12-06 02:00:00|32304.3|32249.4|32311.4|32248.6|32320.9|32259.7|32293.1|32227|4378
1638759600000|2021-12-06 03:00:00|32312.4|32247.4|32315.7|32243.3|32337|32270.6|32301|32234|4070
1638763200000|2021-12-06 04:00:00|32318.4|32241|32317.5|32267.5|32327|32269|32302.5|32229|3665
1638766800000|2021-12-06 05:00:00|32318.8|32264.5|32356.7|32306.7|32373.4|32318.9|32312.8|32256|4125
1638770400000|2021-12-06 06:00:00|32355|32305|32396.5|32376.5|32434.1|32376.5|32327.9|32295.8|5393
1638774000000|2021-12-06 07:00:00|32393.1|32373.1|32360.7|32340.7|32401.7|32381.7|32334.5|32314.5|7456
1638777600000|2021-12-06 08:00:00|32361.3|32341.3|32178.5|32158.5|32363.6|32343.6|32176.8|32156.8|9546
1638781200000|2021-12-06 09:00:00|32178.6|32158.6|32226.3|32206.3|32269.6|32249.6|32178.6|32158.6|9004
1638784800000|2021-12-06 10:00:00|32226.4|32206.4|32294.1|32274.1|32316.8|32296.8|32202.1|32182.1|8262
1638788400000|2021-12-06 11:00:00|32293.3|32273.3|32298.3|32278.3|32299.6|32279.6|32217.3|32197.3|8127
1638792000000|2021-12-06 12:00:00|32298.2|32278.2|32275.1|32255.1|32325.7|32305.7|32229.4|32209.4|8237
1638795600000|2021-12-06 13:00:00|32275.2|32255.2|32262.3|32242.3|32303.9|32283.9|32257|32237|7571
1638799200000|2021-12-06 14:00:00|32264.1|32244.1|32316.1|32296.1|32359.5|32339.5|32234.2|32214.2|9709
1638802800000|2021-12-06 15:00:00|32315.8|32295.8|32422.3|32402.3|32482.3|32462.3|32315.8|32295.8|9121
1638806400000|2021-12-06 16:00:00|32422.5|32402.5|32411.7|32391.7|32431.6|32411.6|32380.2|32360.2|8249
1638810000000|2021-12-06 17:00:00|32410.3|32390.3|32475.2|32455.2|32515.4|32479.7|32405.6|32385.6|6413
1638813600000|2021-12-06 18:00:00|32475.4|32455.4|32451.2|32431.2|32502.3|32482.3|32448.6|32428.6|5247
1638817200000|2021-12-06 19:00:00|32451|32431|32474.4|32454.4|32477.1|32457.1|32441.9|32421.9|5319
1638820800000|2021-12-06 20:00:00|32475.3|32455.3|32458.7|32438.7|32483.3|32460.6|32456.5|32430|5705
1638824400000|2021-12-06 21:00:00|32460|32440|32475.7|32373|32485.5|32442.9|32439.2|32366.7|3188
1638828000000|2021-12-06 22:00:00|32449.5|32342.5|32448.2|32341.2|32477.1|32370.1|32414.4|32307.4|2349
1638831600000|2021-12-06 23:00:00|32448.7|32341.7|32458.2|32351.2|32461|32359|32431|32324|3553
1638835200000|2021-12-07 00:00:00|32457.5|32350.5|32473|32423|32474.8|32439.2|32437|32343.3|4033
1638838800000|2021-12-07 01:00:00|32473.2|32423.2|32457.7|32437.7|32484.3|32444.4|32450.4|32414.8|4896
1638842400000|2021-12-07 02:00:00|32457.5|32437.5|32427.4|32407.4|32467.3|32442.2|32418|32385.9|4769
1638846000000|2021-12-07 03:00:00|32427.6|32407.6|32445.6|32395.6|32449.1|32413.9|32416.1|32385.9|3868
1638849600000|2021-12-07 04:00:00|32445.1|32395.1|32435.3|32415.3|32456.3|32422.9|32420|32385.6|3602
1638853200000|2021-12-07 05:00:00|32436|32416|32422.9|32372.9|32454.2|32422.4|32399.1|32365.8|3762
1638856800000|2021-12-07 06:00:00|32423.2|32373.2|32330.8|32310.8|32423.2|32386.8|32322.6|32293.7|4818
1638860400000|2021-12-07 07:00:00|32331.3|32311.3|32320.7|32300.7|32346.6|32326.6|32265.7|32245.7|6972
1638864000000|2021-12-07 08:00:00|32320.5|32300.5|32381.8|32361.8|32390.3|32367.7|32316.3|32267.9|8473
1638867600000|2021-12-07 09:00:00|32381.9|32361.9|32441.8|32421.8|32493.4|32473.4|32381.9|32361.9|8197
1638871200000|2021-12-07 10:00:00|32441.9|32421.9|32491.2|32471.2|32509.6|32489.6|32432.8|32412.8|7160
1638874800000|2021-12-07 11:00:00|32490|32470|32500.4|32480.4|32505.7|32485.7|32481.7|32461.7|3279
1638878400000|2021-12-07 12:00:00|32508.6|32488.6|32526.8|32506.8|32534.2|32514.2|32478.4|32458.4|7494
1638882000000|2021-12-07 13:00:00|32525.9|32505.9|32583.6|32563.6|32606.4|32586.4|32508.5|32488.5|8862
1638885600000|2021-12-07 14:00:00|32582.2|32562.2|32540.2|32520.2|32607.2|32587.2|32522.4|32502.4|8516
1638889200000|2021-12-07 15:00:00|32540.4|32520.4|32587.6|32567.6|32621|32601|32496.2|32476.2|9196
1638892800000|2021-12-07 16:00:00|32588.6|32568.6|32649.7|32629.7|32702.7|32682.7|32577.2|32557.2|8152
1638896400000|2021-12-07 17:00:00|32650.9|32630.9|32679.1|32659.1|32688.3|32668.3|32639.5|32619.5|6079
1638900000000|2021-12-07 18:00:00|32678.2|32658.2|32661.6|32641.6|32702.7|32682.7|32659.5|32639.5|5021
1638903600000|2021-12-07 19:00:00|32661.2|32641.2|32635.2|32615.2|32674.8|32654.8|32634.1|32614.1|4109
1638907200000|2021-12-07 20:00:00|32633.9|32613.9|32616.8|32596.8|32646.6|32621.3|32604.3|32542.6|6308
1638910800000|2021-12-07 21:00:00|32616.4|32596.4|32631.6|32524.6|32659|32610.3|32589.9|32516.7|5135
1638914400000|2021-12-07 22:00:00|32638.1|32531.1|32607.9|32500.9|32641.3|32534.3|32599.2|32492.2|177
1638918000000|2021-12-07 23:00:00|32605.9|32498.9|32626|32519|32641.9|32534.9|32592.1|32485.1|2980
1638921600000|2021-12-08 00:00:00|32622.2|32515.2|32623.5|32542.7|32637.1|32550.6|32603.5|32509.2|3908
1638925200000|2021-12-08 01:00:00|32625.8|32541.9|32585.4|32529.9|32627.9|32563.2|32568.3|32469.8|5437
1638928800000|2021-12-08 02:00:00|32586.7|32529.2|32555.9|32486.1|32590.8|32545.8|32552.4|32482.6|5725
1638932400000|2021-12-08 03:00:00|32556.9|32486.6|32523.5|32473.5|32575|32513.5|32506|32461.1|5351
1638936000000|2021-12-08 04:00:00|32523.4|32473.4|32525.2|32473|32544.7|32500.8|32508|32449.7|4214
1638939600000|2021-12-08 05:00:00|32527.8|32473.1|32510.1|32490.1|32537.9|32499.8|32504|32467.4|4002
1638943200000|2021-12-08 06:00:00|32510.6|32490.6|32498.3|32478.3|32518.1|32498.1|32481.4|32412.2|4668
1638946800000|2021-12-08 07:00:00|32497.7|32477.7|32570.1|32478.4|32592.4|32550|32472.9|32452.9|7467
1638950400000|2021-12-08 08:00:00|32571.5|32476.8|32527.9|32507.9|32573.4|32534.2|32495.7|32426.9|8924
1638954000000|2021-12-08 09:00:00|32528|32508|32581.9|32561.9|32611.8|32591.8|32520.2|32500.2|9026
1638957600000|2021-12-08 10:00:00|32582.3|32562.3|32623.3|32603.3|32649|32629|32570.2|32550.2|9009
1638961200000|2021-12-08 11:00:00|32623.1|32603.1|32654.7|32634.7|32679.9|32659.9|32595.2|32575.2|9594
1638964800000|2021-12-08 12:00:00|32653.8|32633.8|32659.6|32639.6|32758.3|32738.3|32605.1|32585.1|10735
1638968400000|2021-12-08 13:00:00|32659.3|32639.3|32487.4|32467.4|32660.1|32640.1|32482.1|32462.1|10143
1638972000000|2021-12-08 14:00:00|32486.6|32466.6|32464.5|32444.5|32518.5|32498.5|32454.7|32434.7|9122
1638975600000|2021-12-08 15:00:00|32464.1|32444.1|32328.4|32308.4|32464.5|32444.5|32301.7|32268.8|11194
1638979200000|2021-12-08 16:00:00|32327.2|32307.2|32336.1|32316.1|32345.9|32325.9|32302.2|32278.4|7785
1638982800000|2021-12-08 17:00:00|32336|32316|32252.8|32232.8|32336.4|32316.4|32211.9|32191.9|6911
1638986400000|2021-12-08 18:00:00|32254.6|32234.6|32230.9|32210.9|32269|32244|32206.8|32175.6|6484
1638990000000|2021-12-08 19:00:00|32232.2|32212.2|32196|32176|32237.9|32217.9|32134.7|32109.7|5915
1638993600000|2021-12-08 20:00:00|32196.1|32176.1|32238|32161|32247.1|32188|32164|32143|5383
1638997200000|2021-12-08 21:00:00|32242.3|32154.2|32222.4|32115.4|32249.9|32167.5|32178.4|32088|5878
1639000800000|2021-12-08 22:00:00|32218.4|32111.4|32211.7|32104.7|32258.7|32151.7|32197.9|32090.9|3574
1639004400000|2021-12-08 23:00:00|32215|32108|32238.6|32131.6|32247.6|32141|32196.7|32089.7|2469
1639008000000|2021-12-09 00:00:00|32232.2|32125.2|32256.3|32191.1|32280.6|32216.6|32186.6|32079.6|4767
1639011600000|2021-12-09 01:00:00|32263.1|32197.1|32260.2|32201.4|32283.9|32234|32233.6|32181.5|5569
1639015200000|2021-12-09 02:00:00|32263|32206.5|32262.9|32192.1|32278|32233.3|32250.5|32180.3|5164
1639018800000|2021-12-09 03:00:00|32262.8|32192.6|32253.2|32190.1|32290.8|32218.4|32237.2|32159.4|4596
1639022400000|2021-12-09 04:00:00|32252.3|32189.3|32246.3|32184.1|32269|32205.6|32238.9|32143|4892
1639026000000|2021-12-09 05:00:00|32247.6|32186|32268|32248|32273.6|32250.7|32233.1|32178.4|4220
1639029600000|2021-12-09 06:00:00|32268.2|32248.2|32229.2|32209.2|32270|32250|32173.4|32121|4865
1639033200000|2021-12-09 07:00:00|32226.2|32206.2|32243.7|32223.7|32282|32251.6|32189.9|32163.6|7377
1639036800000|2021-12-09 08:00:00|32263.3|32204.6|32233.1|32213.1|32288.1|32251.3|32153.7|32133.7|8496
1639040400000|2021-12-09 09:00:00|32233.7|32213.7|32333.1|32313.1|32379.8|32359.8|32227.8|32207.8|7692
1639044000000|2021-12-09 10:00:00|32332.8|32312.8|32377.2|32357.2|32386.4|32366.4|32280.8|32260.8|7229
1639047600000|2021-12-09 11:00:00|32376.9|32356.9|32359.6|32339.6|32399.6|32379.6|32324|32304|7451
1639051200000|2021-12-09 12:00:00|32359|32339|32355.2|32335.2|32377.3|32357.3|32337.5|32317.5|7171
1639054800000|2021-12-09 13:00:00|32355.3|32335.3|32323.9|32303.9|32363.3|32343.3|32313.8|32293.8|8517
1639058400000|2021-12-09 14:00:00|32324|32304|32363.1|32343.1|32372.6|32352.6|32303.8|32283.8|8913
1639062000000|2021-12-09 15:00:00|32361.8|32341.8|32391.3|32371.3|32410.5|32390.5|32351.2|32331.2|9165
1639065600000|2021-12-09 16:00:00|32391.4|32371.4|32369.8|32349.8|32402|32382|32345.8|32312.7|8535
1639069200000|2021-12-09 17:00:00|32373.7|32353.7|32351.7|32331.7|32373.7|32353.7|32340.7|32320.7|5779
1639072800000|2021-12-09 18:00:00|32352.2|32332.2|32350.9|32330.9|32385.3|32357.2|32348.3|32328.3|6512
1639076400000|2021-12-09 19:00:00|32351.7|32331.7|32378.5|32358.5|32379.2|32359.2|32349|32329|5090
1639080000000|2021-12-09 20:00:00|32377.8|32357.8|32354|32334|32378.2|32358.2|32350.4|32330.4|4937
1639083600000|2021-12-09 21:00:00|32354.4|32334.4|32395.8|32303.1|32399.3|32350.9|32347.1|32290.8|3936
1639087200000|2021-12-09 22:00:00|32396.1|32302.8|32403.3|32311|32448.6|32341.6|32392.2|32302.8|2312
1639090800000|2021-12-09 23:00:00|32409.9|32308.9|32388.7|32316.7|32417.7|32326.7|32380.4|32301.4|4070
1639094400000|2021-12-10 00:00:00|32395.3|32319.1|32402|32323.9|32411.6|32334.5|32374.8|32304|4498
1639098000000|2021-12-10 01:00:00|32402.4|32322.7|32386.7|32301.5|32422.3|32336.6|32381.8|32294.5|5657
1639101600000|2021-12-10 02:00:00|32387.5|32302.9|32371.1|32285.7|32395.8|32319.3|32368.6|32285.7|4502
1639105200000|2021-12-10 03:00:00|32375.7|32286.8|32372.4|32298.9|32390.4|32310.2|32364.2|32286.2|4333
1639108800000|2021-12-10 04:00:00|32374.8|32299.8|32372.2|32293.6|32385.9|32317.3|32362.4|32290|3966
1639112400000|2021-12-10 05:00:00|32369.5|32294.7|32389.8|32339.8|32390|32352.7|32341.3|32288.7|4880
1639116000000|2021-12-10 06:00:00|32388.6|32338.6|32393.5|32343.5|32395|32363.6|32356.8|32328.1|5117
1639119600000|2021-12-10 07:00:00|32392.9|32342.9|32369.5|32349.5|32420.3|32400.3|32363.8|32342.9|7802
1639123200000|2021-12-10 08:00:00|32370.8|32350.8|32394.6|32374.6|32411.3|32391.3|32346|32326|8679
1639126800000|2021-12-10 09:00:00|32394.4|32374.4|32425.8|32405.8|32429.3|32409.3|32380.3|32360.3|6767
1639130400000|2021-12-10 10:00:00|32425.5|32405.5|32474.5|32454.5|32489.4|32469.4|32415.6|32395.6|6790
1639134000000|2021-12-10 11:00:00|32474.1|32454.1|32451.3|32431.3|32483|32463|32443|32423|6905
1639137600000|2021-12-10 12:00:00|32450.9|32430.9|32420.5|32400.5|32452.3|32432.3|32420.1|32400.1|6470
1639141200000|2021-12-10 13:00:00|32419.9|32399.9|32346.8|32326.8|32479.2|32446.6|32294.1|32257.5|9638
1639144800000|2021-12-10 14:00:00|32348.3|32328.3|32411.4|32391.4|32456.3|32436.3|32318.1|32298.1|9909
1639148400000|2021-12-10 15:00:00|32412.3|32392.3|32359.8|32339.8|32415.3|32395.3|32320.9|32300.9|9540
1639152000000|2021-12-10 16:00:00|32360.3|32340.3|32346.2|32326.2|32364.6|32344.6|32297.4|32277.4|8133
1639155600000|2021-12-10 17:00:00|32346|32326|32327.4|32307.4|32352.3|32332.3|32314.7|32294.7|6069
1639159200000|2021-12-10 18:00:00|32326.3|32306.3|32333.1|32313.1|32337.5|32317.5|32305.8|32285.8|4849
1639162800000|2021-12-10 19:00:00|32333.2|32313.2|32355.3|32335.3|32358.9|32338.9|32322|32302|4467
1639166400000|2021-12-10 20:00:00|32354.6|32334.6|32331.8|32311.8|32357.8|32336.5|32329.1|32302.4|4331
1639170000000|2021-12-10 21:00:00|32331.5|32311.5|32353|32303|32358.3|32323.3|32329.8|32294.8|1831
1639342800000|2021-12-12 21:00:00|32431.3|32299.3|32424.6|32292.6|32440.3|32308.3|32410.4|32278.4|28
1639346400000|2021-12-12 22:00:00|32423.2|32291.2|32389.7|32282.7|32426.8|32319.8|32344.7|32237.7|1345
1639350000000|2021-12-12 23:00:00|32394.9|32287.9|32388.6|32299.2|32403.3|32308.4|32348.4|32258.5|5620
1639353600000|2021-12-13 00:00:00|32389.4|32298|32370.4|32308.5|32409.8|32316.4|32352|32277.1|4449
1639357200000|2021-12-13 01:00:00|32359.1|32309.1|32362.5|32312.5|32378.2|32322|32332|32269.5|4407
1639360800000|2021-12-13 02:00:00|32363.7|32311.3|32396.2|32344.3|32400.9|32344.6|32360.7|32291.8|4124
1639364400000|2021-12-13 03:00:00|32395.1|32344.6|32384.1|32334.1|32422.3|32349.3|32369.2|32312.5|3801
1639368000000|2021-12-13 04:00:00|32383.5|32333.5|32392.3|32342.3|32410.8|32352.6|32379.3|32319.8|3740
1639371600000|2021-12-13 05:00:00|32394.2|32344.2|32371.4|32351.4|32414|32367.8|32364|32320.6|4191
1639375200000|2021-12-13 06:00:00|32372|32352|32452.7|32432.7|32475.1|32447.8|32371.4|32349.4|5489
1639378800000|2021-12-13 07:00:00|32452.4|32432.4|32414.6|32394.6|32464.8|32437.8|32394.1|32374.1|8564
1639382400000|2021-12-13 08:00:00|32414.5|32394.5|32509|32489|32513.8|32493.8|32414.2|32387.4|9839
1639386000000|2021-12-13 09:00:00|32509.1|32489.1|32531.8|32511.8|32545.3|32525.3|32497.4|32477.4|8308
1639389600000|2021-12-13 10:00:00|32533.1|32513.1|32516.6|32496.6|32546.9|32526.9|32443.5|32423.5|7701
1639393200000|2021-12-13 11:00:00|32516.9|32496.9|32479.9|32459.9|32537|32517|32460.8|32440.8|6939
1639396800000|2021-12-13 12:00:00|32479.6|32459.6|32516.9|32496.9|32518.5|32498.5|32457.5|32437.5|8083
1639400400000|2021-12-13 13:00:00|32514.7|32494.7|32547.5|32527.5|32572|32552|32492.5|32472.5|8223
1639404000000|2021-12-13 14:00:00|32547.3|32527.3|32553.9|32533.9|32585.1|32565.1|32505.3|32485.3|9447
1639407600000|2021-12-13 15:00:00|32555.4|32535.4|32689.1|32669.1|32696.1|32676.1|32524.7|32504.7|10864
1639411200000|2021-12-13 16:00:00|32689.8|32669.8|32570.6|32550.6|32691.2|32671.2|32564.7|32544.7|8512
1639414800000|2021-12-13 17:00:00|32570.1|32550.1|32574.7|32554.7|32594.1|32574.1|32538.6|32518.6|5945
1639418400000|2021-12-13 18:00:00|32573.9|32553.9|32568.3|32548.3|32583.5|32563.5|32555.2|32535.2|5391
1639422000000|2021-12-13 19:00:00|32568|32548|32570.8|32550.8|32589.3|32554.1|32558.3|32523.2|4718
1639425600000|2021-12-13 20:00:00|32572.1|32552.1|32613|32557.7|32619.1|32568.5|32556|32521.1|8041
1639429200000|2021-12-13 21:00:00|32613.6|32558.5|32620.5|32541.4|32630.3|32572.2|32591.9|32514.1|6336
1639432800000|2021-12-13 22:00:00|32620|32542.5|32656.2|32549.2|32665.3|32568.9|32620|32525.3|2036
1639436400000|2021-12-13 23:00:00|32655.2|32548.2|32637.1|32561.9|32716.4|32609.4|32636.5|32536.2|3816
1639440000000|2021-12-14 00:00:00|32637.5|32563.1|32639.4|32580.9|32658.1|32594.9|32629.4|32554.1|4097
1639443600000|2021-12-14 01:00:00|32639.3|32580|32625.7|32572.7|32652.5|32593.9|32621.5|32563|4907
1639447200000|2021-12-14 02:00:00|32625.8|32572.2|32624.5|32569|32639.7|32586.9|32620.1|32562.6|4112
1639450800000|2021-12-14 03:00:00|32623.9|32569.4|32651.8|32590.5|32665.7|32606.4|32618.4|32558|4541
1639454400000|2021-12-14 04:00:00|32654.9|32598.9|32640.2|32585.8|32659.4|32607.3|32637.8|32579.6|3786
1639458000000|2021-12-14 05:00:00|32640.5|32584.8|32650.8|32600.8|32661.3|32602.3|32633.5|32571.3|4858
1639461600000|2021-12-14 06:00:00|32649.5|32599.5|32649.2|32599.2|32654.6|32604.6|32619|32578.7|4280
1639465200000|2021-12-14 07:00:00|32636|32616|32654|32604|32666.1|32631.8|32613.3|32578.6|6784
1639468800000|2021-12-14 08:00:00|32652.6|32602.6|32553.3|32533.3|32666.1|32628.2|32533.5|32503.1|9206
1639472400000|2021-12-14 09:00:00|32553.1|32533.1|32500.2|32450.2|32607.5|32571|32474.2|32439.4|9092
1639476000000|2021-12-14 10:00:00|32499|32449|32374|32354|32505.1|32459|32365.2|32338|8338
1639479600000|2021-12-14 11:00:00|32374.1|32354.1|32315.2|32295.2|32421.3|32401.3|32314.7|32282.3|7293
1639483200000|2021-12-14 12:00:00|32314.3|32294.3|32446.5|32339.5|32452.7|32387.8|32307.1|32287.1|8537
1639486800000|2021-12-14 13:00:00|32443.9|32336.9|32458.2|32408.2|32539|32461.3|32392.1|32336.5|9801
1639490400000|2021-12-14 14:00:00|32460|32410|32415.7|32395.7|32471.3|32430.9|32365.6|32333.5|9411
1639494000000|2021-12-14 15:00:00|32416.8|32396.8|32562.1|32542.1|32583.3|32549.6|32403.4|32371.8|10190
1639497600000|2021-12-14 16:00:00|32561.2|32541.2|32564.2|32544.2|32607.1|32571.2|32552.7|32524.1|7693
1639501200000|2021-12-14 17:00:00|32563.8|32543.8|32577.9|32527.9|32586.4|32546|32496.4|32460.9|11298
1639504800000|2021-12-14 18:00:00|32578.3|32528.3|32651.6|32631.6|32671.2|32637.6|32577.9|32527.9|5357
1639508400000|2021-12-14 19:00:00|32650.7|32630.7|32680.3|32660.3|32704.3|32666.4|32648.4|32613.1|5673
1639512000000|2021-12-14 20:00:00|32680.2|32660.2|32707.4|32657.4|32712.7|32675.3|32676|32626.4|5278
1639515600000|2021-12-14 21:00:00|32709.3|32659.3|32701.1|32629.2|32721.4|32667.6|32680|32624.9|5329
1639519200000|2021-12-14 22:00:00|32703.5|32615.3|32708.5|32621.6|32731|32648.4|32680.5|32592.8|1873
1639522800000|2021-12-14 23:00:00|32725.6|32629.4|32701.1|32618.6|32725.6|32636|32678.4|32601.2|3419
1639526400000|2021-12-15 00:00:00|32701|32619.1|32678.8|32596.1|32704.9|32635|32663.8|32587.1|4212
1639530000000|2021-12-15 01:00:00|32677.1|32598.7|32662.9|32600.2|32682.3|32620.2|32652.3|32583.8|4367
1639533600000|2021-12-15 02:00:00|32663.2|32599.6|32683.6|32621.5|32688.5|32628|32659.6|32597.8|4151
1639537200000|2021-12-15 03:00:00|32683.8|32620.1|32688.8|32625.5|32701.5|32642.5|32677.1|32608.9|3937
1639540800000|2021-12-15 04:00:00|32688.7|32625.6|32675.3|32612.4|32690.8|32632.6|32666.7|32606.4|3874
1639544400000|2021-12-15 05:00:00|32675|32612.5|32669.3|32619.3|32682|32626.3|32645.5|32592.8|3672
1639548000000|2021-12-15 06:00:00|32668.7|32618.7|32674.6|32624.6|32697.5|32644.1|32644.3|32590|2977
1639551600000|2021-12-15 07:00:00|32673.5|32623.5|32660.1|32640.1|32688.1|32664.8|32632.2|32598.8|6862
1639555200000|2021-12-15 08:00:00|32659.3|32639.3|32699.6|32649.6|32702.8|32665.4|32617|32597|8227
1639558800000|2021-12-15 09:00:00|32700.3|32650.3|32731.6|32711.6|32767.9|32731.7|32656.9|32622.6|8323
1639562400000|2021-12-15 10:00:00|32731.5|32711.5|32778.5|32758.5|32801.6|32774.5|32717.3|32692.7|6366
1639566000000|2021-12-15 11:00:00|32778.7|32758.7|32768.9|32748.9|32795.6|32775.6|32766.8|32746.8|6336
1639569600000|2021-12-15 12:00:00|32768.7|32748.7|32784.4|32764.4|32808.1|32788.1|32748.5|32728.5|8064
1639573200000|2021-12-15 13:00:00|32785.3|32765.3|32756.9|32736.9|32832.5|32801.7|32748.1|32728.1|9051
1639576800000|2021-12-15 14:00:00|32756.5|32736.5|32836.8|32816.8|32894.7|32866.1|32747.3|32727.3|10125
1639580400000|2021-12-15 15:00:00|32837.5|32817.5|32902.7|32852.7|33029.7|32922.7|32819.9|32790|10365
1639584000000|2021-12-15 16:00:00|32904.4|32854.4|32873.4|32853.4|32914.7|32875.8|32853.1|32803.1|9647
1639587600000|2021-12-15 17:00:00|32873.2|32853.2|32886.8|32866.8|32909.5|32872.7|32843.3|32799.7|7726
1639591200000|2021-12-15 18:00:00|32886.5|32866.5|32858.2|32751.2|32933.1|32884.7|32846.9|32739.9|5395
1639594800000|2021-12-15 19:00:00|32863.6|32756.6|32779.7|32729.7|33028.6|32954.6|32754.3|32691.5|12719
1639598400000|2021-12-15 20:00:00|32781.2|32731.2|32710.9|32642.8|32811.6|32760.1|32666.4|32610.2|10505
1639602000000|2021-12-15 21:00:00|32710.6|32642.7|32733.6|32626.6|32736.7|32648.2|32653.1|32602.7|5898
1639605600000|2021-12-15 22:00:00|32744.4|32637.4|32746.9|32639.9|32761.5|32654.5|32723.7|32616.7|2452
1639609200000|2021-12-15 23:00:00|32745.3|32638.3|32775|32668|32782.9|32675.9|32736.9|32629.9|3426
1639612800000|2021-12-16 00:00:00|32774.8|32667.8|32735.5|32659.5|32803.6|32696.6|32723|32638.2|5867
1639616400000|2021-12-16 01:00:00|32736.2|32658.5|32726.5|32646|32743.7|32666.4|32711.8|32638.6|5349
1639620000000|2021-12-16 02:00:00|32727.5|32645.4|32715|32643.4|32737.2|32662.6|32707.4|32624.3|4798
1639623600000|2021-12-16 03:00:00|32714.6|32640.4|32717.8|32654.2|32732.6|32662.5|32704.3|32633.3|4011
1639627200000|2021-12-16 04:00:00|32716.6|32656.7|32718.4|32654.9|32733.2|32670|32703.5|32641.7|4097
1639630800000|2021-12-16 05:00:00|32716.3|32655|32717.2|32667.2|32731|32669.6|32706.2|32643.1|4397
1639634400000|2021-12-16 06:00:00|32721.7|32663.1|32699.2|32649.2|32730.1|32694.3|32679.6|32645.3|3648
1639638000000|2021-12-16 07:00:00|32699.1|32649.1|32596.5|32576.5|32716.3|32680|32570.6|32541.8|7879
1639641600000|2021-12-16 08:00:00|32596.7|32576.7|32618.5|32568.5|32713.1|32662.2|32587.3|32554.7|9312
1639645200000|2021-12-16 09:00:00|32616.8|32566.8|32618.7|32598.7|32620.2|32600.2|32560.3|32532.4|9920
1639648800000|2021-12-16 10:00:00|32618.2|32598.2|32708.3|32688.3|32734.5|32711.5|32598.3|32557.2|8798
1639652400000|2021-12-16 11:00:00|32709.6|32689.6|32728.6|32678.6|32753.9|32718.7|32692.6|32649.8|8947
1639656000000|2021-12-16 12:00:00|32729.7|32679.7|32604.6|32584.6|32732.4|32682.4|32546.2|32513.2|11430
1639659600000|2021-12-16 13:00:00|32603.9|32583.9|32537.3|32487.3|32637.6|32612.7|32523|32479.3|11682
1639663200000|2021-12-16 14:00:00|32535.6|32485.6|32586.3|32566.3|32639.1|32610|32533.3|32483.3|11845
1639666800000|2021-12-16 15:00:00|32587.4|32567.4|32536.2|32516.2|32598.4|32577.2|32518.6|32494.3|10076
1639670400000|2021-12-16 16:00:00|32536.8|32516.8|32562.3|32542.3|32649.3|32611.8|32536.8|32506.3|10572
1639674000000|2021-12-16 17:00:00|32563.5|32543.5|32576.1|32526.1|32605.4|32565|32553.3|32510.7|8742
1639677600000|2021-12-16 18:00:00|32576.3|32526.3|32590|32540|32608.5|32554.7|32554.8|32511.7|10308
1639681200000|2021-12-16 19:00:00|32575.4|32555.4|32587.2|32567.2|32606.9|32571|32561.5|32526|10079
1639684800000|2021-12-16 20:00:00|32587.6|32567.6|32549.6|32457.3|32620.4|32584.1|32531.3|32434.4|8125
1639688400000|2021-12-16 21:00:00|32555.6|32467.1|32561|32454|32582.9|32512.8|32534.8|32443.6|5635
1639692000000|2021-12-16 22:00:00|32560.8|32453.8|32571.8|32464.8|32589.5|32482.5|32554.4|32447.4|2819
1639695600000|2021-12-16 23:00:00|32568.7|32461.7|32562.1|32455.1|32585.4|32478.4|32558.6|32451.6|3914
1639699200000|2021-12-17 00:00:00|32562.2|32455.2|32584.2|32493.7|32594.8|32507.4|32557.3|32452.8|4131
1639702800000|2021-12-17 01:00:00|32584.1|32494.3|32598|32521.1|32601.5|32525.7|32566.4|32479.3|5072
1639706400000|2021-12-17 02:00:00|32596.9|32523.5|32584.4|32511.3|32602.7|32532.1|32581.5|32505.1|4745
1639710000000|2021-12-17 03:00:00|32584.5|32510.7|32584.7|32522.7|32600.8|32527.9|32576.5|32501|4267
1639713600000|2021-12-17 04:00:00|32585|32518.1|32565.4|32498.4|32589.3|32532|32559.4|32495.4|4692
1639717200000|2021-12-17 05:00:00|32564|32499.5|32511.2|32453.3|32568.8|32503.9|32507.2|32443.8|5854
1639720800000|2021-12-17 06:00:00|32511|32453.8|32544.8|32493.2|32566.4|32516.4|32499.7|32443.2|6094
1639724400000|2021-12-17 07:00:00|32544.7|32494.7|32570.8|32550.8|32598|32562.5|32538.4|32489.1|6880
1639728000000|2021-12-17 08:00:00|32570.7|32550.7|32480.2|32408.1|32571.7|32551.7|32433.9|32389|8174
1639731600000|2021-12-17 09:00:00|32478.5|32410.1|32469.1|32419.1|32537.8|32508.4|32426.3|32386|8288
1639735200000|2021-12-17 10:00:00|32470.2|32420.2|32493.7|32473.7|32512.5|32480.6|32453.2|32411.7|7357
1639738800000|2021-12-17 11:00:00|32493.2|32473.2|32508.1|32488.1|32533.5|32506.7|32491.4|32471.4|6707
1639742400000|2021-12-17 12:00:00|32509.5|32489.5|32473.4|32453.4|32541.4|32521.4|32468.5|32434.6|7030
1639746000000|2021-12-17 13:00:00|32472.2|32452.2|32543.5|32523.5|32550.4|32530.4|32448.5|32421.2|8185
1639749600000|2021-12-17 14:00:00|32544.9|32524.9|32516.3|32496.3|32568.7|32548.7|32510.3|32490.3|8812
1639753200000|2021-12-17 15:00:00|32516.1|32496.1|32556.6|32536.6|32557.9|32537.9|32484.1|32464.1|9060
1639756800000|2021-12-17 16:00:00|32556.8|32536.8|32567|32547|32603.3|32570|32502.8|32468.5|8830
1639760400000|2021-12-17 17:00:00|32566.1|32546.1|32597.1|32577.1|32616.8|32580.3|32564.5|32536.6|7353
1639764000000|2021-12-17 18:00:00|32596.8|32576.8|32664.9|32605.2|32668.2|32618.2|32585.1|32552.7|6503
1639767600000|2021-12-17 19:00:00|32664.8|32605.1|32668.6|32618.6|32671|32621|32621.3|32581.4|6957
1639771200000|2021-12-17 20:00:00|32670.4|32620.4|32709.9|32612.3|32711.1|32651.6|32648|32592.2|7091
1639774800000|2021-12-17 21:00:00|32705.3|32617.1|32729.3|32622.3|32742.7|32654.3|32674.3|32591.7|7241
1639947600000|2021-12-19 21:00:00|32727.4|32607.3|32720.7|32607.3|32731.5|32607.3|32720.7|32595.2|96
1639951200000|2021-12-19 22:00:00|32727.4|32602.4|32721.3|32614.3|32746.3|32640.7|32680.3|32573.3|1659
1639954800000|2021-12-19 23:00:00|32723.6|32616.6|32690.8|32609.7|32732.3|32645.6|32671.8|32597.1|4847
1639958400000|2021-12-20 00:00:00|32687.4|32613.1|32677.9|32613.5|32704.4|32645|32647.8|32572|5800
1639962000000|2021-12-20 01:00:00|32677.6|32613.2|32720.7|32670.7|32731|32687.3|32670.3|32597.2|4833
1639965600000|2021-12-20 02:00:00|32720.8|32670.8|32690.3|32640.3|32742|32695.5|32679.9|32598.7|4962
1639969200000|2021-12-20 03:00:00|32690.4|32640.4|32683|32603.5|32710.3|32655.9|32666.9|32596.9|3613
1639972800000|2021-12-20 04:00:00|32684.5|32602.8|32686|32636|32711|32652.4|32670.6|32595|4392
1639976400000|2021-12-20 05:00:00|32685.5|32635.5|32660.4|32640.4|32697|32651.9|32660.4|32618|3562
1639980000000|2021-12-20 06:00:00|32660.3|32640.3|32647.6|32597.6|32682.6|32646.3|32627.7|32570.1|7175
1639983600000|2021-12-20 07:00:00|32650.3|32600.3|32613.5|32593.5|32680.1|32646|32597.5|32548|8939
1639987200000|2021-12-20 08:00:00|32611.8|32591.8|32564.5|32544.5|32642.6|32605|32556.1|32536.1|8766
1639990800000|2021-12-20 09:00:00|32564.1|32544.1|32604.9|32584.9|32643.3|32623.3|32534.9|32499.9|8947
1639994400000|2021-12-20 10:00:00|32605.2|32585.2|32578.7|32558.7|32621.6|32601.6|32559.3|32538.8|7586
1639998000000|2021-12-20 11:00:00|32579.2|32559.2|32568.8|32548.8|32585.2|32565.2|32547.7|32519.1|5916
1640001600000|2021-12-20 12:00:00|32568.6|32548.6|32544.1|32524.1|32575.6|32555.6|32504.7|32473.7|7047
1640005200000|2021-12-20 13:00:00|32544.4|32524.4|32510.1|32490.1|32576.4|32542.3|32487|32449|11668
1640008800000|2021-12-20 14:00:00|32510.7|32490.7|32644.1|32624.1|32663.2|32629.4|32497|32463.6|9773
1640012400000|2021-12-20 15:00:00|32644|32624|32611.1|32591.1|32666.1|32631.5|32577.8|32535.9|10601
1640016000000|2021-12-20 16:00:00|32611.2|32591.2|32595.2|32545.2|32640|32593.3|32564.7|32530.1|9813
1640019600000|2021-12-20 17:00:00|32595.7|32545.7|32634.9|32584.9|32652.4|32611.2|32584.4|32534.4|9439
1640023200000|2021-12-20 18:00:00|32634.8|32584.8|32641.3|32591.3|32652.5|32610.2|32616|32573.4|8785
1640026800000|2021-12-20 19:00:00|32639.9|32589.9|32657|32607|32657|32616|32605.1|32570.1|5264
1640030400000|2021-12-20 20:00:00|32657.7|32607.7|32625.9|32605.9|32664.1|32628.7|32625.3|32590.4|5131
1640034000000|2021-12-20 21:00:00|32624.5|32604.5|32662.7|32555.7|32681.1|32625.5|32617.6|32543|3680
1640037600000|2021-12-20 22:00:00|32646.7|32539.7|32686.7|32579.7|32694.7|32594|32639.1|32532.1|2832
1640041200000|2021-12-20 23:00:00|32683.4|32576.4|32673.5|32589.4|32692.8|32604.5|32659.8|32558.3|3373
1640044800000|2021-12-21 00:00:00|32674.7|32588.3|32669.4|32596.3|32704|32635|32663.3|32578.1|4282
1640048400000|2021-12-21 01:00:00|32670.4|32592.5|32643.1|32589.3|32688.9|32620.1|32627.9|32560.5|5584
1640052000000|2021-12-21 02:00:00|32636.2|32580.5|32624.4|32566|32655|32593|32615.2|32543|4162
1640055600000|2021-12-21 03:00:00|32627|32562.2|32630.9|32580.9|32650|32589.4|32619|32545.7|3488
1640059200000|2021-12-21 04:00:00|32630.2|32580.2|32660|32583.6|32672.8|32611.9|32627.3|32557|4002
1640062800000|2021-12-21 05:00:00|32666.3|32585.8|32593.2|32543.2|32674.4|32608.8|32582.7|32490.3|4943
1640066400000|2021-12-21 06:00:00|32593.3|32539.9|32599.5|32549.5|32622.9|32561.6|32562.5|32512.5|7213
1640070000000|2021-12-21 07:00:00|32594.9|32544.9|32635.1|32585.1|32648.5|32614.6|32522.6|32488.4|9253
1640073600000|2021-12-21 08:00:00|32634.8|32584.8|32618.5|32568.5|32770.8|32691.4|32566.6|32528.4|9232
1640077200000|2021-12-21 09:00:00|32619|32569|32595.5|32575.5|32637|32607.9|32562.4|32528.3|7122
1640080800000|2021-12-21 10:00:00|32595.9|32575.9|32582.4|32562.4|32611.1|32583.3|32550.4|32517.1|6887
1640084400000|2021-12-21 11:00:00|32582.5|32562.5|32570.2|32550.2|32637.3|32608.6|32555|32521|7076
1640088000000|2021-12-21 12:00:00|32571|32551|32565.1|32515.1|32620.6|32588.3|32547.2|32513.9|7497
1640091600000|2021-12-21 13:00:00|32564.1|32514.1|32621.5|32601.5|32634.9|32601.5|32543|32507.8|9492
1640095200000|2021-12-21 14:00:00|32620.8|32600.8|32705|32685|32734|32698.9|32617.9|32582.4|8911
1640098800000|2021-12-21 15:00:00|32704.8|32684.8|32647.9|32627.9|32761|32725.1|32615|32579.3|9088
1640102400000|2021-12-21 16:00:00|32647.4|32627.4|32612.5|32562.5|32670|32641|32597.4|32561.9|7700
1640106000000|2021-12-21 17:00:00|32612.4|32562.4|32622.2|32572.2|32630.5|32594.3|32590.1|32553|6410
1640109600000|2021-12-21 18:00:00|32623.3|32573.3|32580.6|32560.6|32628.6|32596.1|32580|32547.7|6507
1640113200000|2021-12-21 19:00:00|32580.2|32560.2|32589.1|32539.1|32614.3|32579.6|32570.6|32535.7|5127
1640116800000|2021-12-21 20:00:00|32588.8|32538.8|32584.1|32534.1|32638.7|32585.1|32568.6|32533.1|4603
1640120400000|2021-12-21 21:00:00|32584.2|32534.2|32623.3|32522|32651.7|32566.7|32573.7|32494.2|3287
1640124000000|2021-12-21 22:00:00|32642.3|32535.3|32658.8|32551.8|32697.6|32590.6|32634.1|32527.1|2341
1640127600000|2021-12-21 23:00:00|32679.2|32572.2|32643.8|32536.8|32680.5|32573.5|32631.8|32528.1|4580
1640131200000|2021-12-22 00:00:00|32645.2|32538.2|32623.6|32542.3|32654.7|32552.4|32592|32512|4324
1640134800000|2021-12-22 01:00:00|32615.3|32542.2|32590.8|32528|32633|32554.1|32573.9|32497.2|4407
1640138400000|2021-12-22 02:00:00|32598.4|32521.4|32622.9|32554.7|32650.6|32569.9|32590|32521.4|4085
1640142000000|2021-12-22 03:00:00|32626.8|32554.2|32628.3|32555.3|32644.4|32569|32617|32537.7|3640
1640145600000|2021-12-22 04:00:00|32628.2|32556.7|32626.7|32572.9|32654.1|32587.8|32625.6|32554.5|2730
1640149200000|2021-12-22 05:00:00|32625.9|32572.7|32636.6|32586.6|32649.3|32599.1|32621.5|32560.1|4243
1640152800000|2021-12-22 06:00:00|32638|32586.9|32657.8|32586.7|32687|32621.9|32611.9|32555.4|9209
1640156400000|2021-12-22 07:00:00|32655.3|32588.4|32629.8|32579.8|32678.1|32640.5|32594.2|32561.1|10318
1640160000000|2021-12-22 08:00:00|32629.3|32579.3|32581|32561|32633.7|32594.7|32528.7|32501.1|8231
1640163600000|2021-12-22 09:00:00|32580.2|32560.2|32621.9|32601.9|32656.3|32609.1|32575.9|32541.3|7796
1640167200000|2021-12-22 10:00:00|32622.1|32602.1|32582.6|32562.6|32662.7|32635|32540|32506|8678
1640170800000|2021-12-22 11:00:00|32581.6|32561.6|32582.7|32481.6|32616.1|32579.5|32524.6|32466|9814
1640174400000|2021-12-22 12:00:00|32581.4|32480.1|32609|32589|32632.3|32602.9|32548.4|32466.2|8548
1640178000000|2021-12-22 13:00:00|32609.6|32589.6|32628.9|32608.9|32646.8|32618.4|32597.9|32526.2|8265
1640181600000|2021-12-22 14:00:00|32629.7|32609.7|32615|32508|32670.1|32635.7|32580.4|32473.4|8256
1640185200000|2021-12-22 15:00:00|32599.5|32492.5|32555.6|32535.6|32714.9|32607.9|32525.2|32486.3|9060
1640188800000|2021-12-22 16:00:00|32554|32534|32547.1|32497.1|32580.8|32535.4|32473.5|32440.2|8658
1640192400000|2021-12-22 17:00:00|32545.9|32495.9|32538.4|32488.4|32559.9|32516.9|32516.7|32468.2|6080
1640196000000|2021-12-22 18:00:00|32536.1|32486.1|32536.4|32486.4|32550.5|32513.8|32512.5|32475|5636
1640199600000|2021-12-22 19:00:00|32537.2|32487.2|32505.7|32485.7|32547.3|32511.5|32502.7|32468.4|4705
1640203200000|2021-12-22 20:00:00|32506.7|32486.7|32507.1|32440|32536.1|32496.5|32490.4|32425.9|4898
1640206800000|2021-12-22 21:00:00|32513.2|32444.2|32534.7|32466.6|32571.3|32492.1|32488.3|32428.4|3969
1640210400000|2021-12-22 22:00:00|32571.3|32464.3|32553.6|32470.2|32590.2|32486.6|32492.5|32385.5|4796
1640214000000|2021-12-22 23:00:00|32551.2|32460|32541.1|32481.4|32571.3|32498.5|32534.9|32447|6769
1640217600000|2021-12-23 00:00:00|32540.1|32480.3|32506.4|32437.4|32558.5|32483|32490.7|32424.7|5954
1640221200000|2021-12-23 01:00:00|32502.1|32444.6|32488.9|32438.9|32525.9|32463|32485.9|32427.1|6160
1640224800000|2021-12-23 02:00:00|32489.2|32439.2|32496.6|32438.8|32508.3|32453.1|32483.2|32430.7|6578
1640228400000|2021-12-23 03:00:00|32494.8|32438.4|32497.7|32447.7|32508.3|32453.1|32483.9|32431.5|4901
1640232000000|2021-12-23 04:00:00|32497.5|32447.5|32499.6|32449.6|32505|32452.1|32484.1|32430.4|4191
1640235600000|2021-12-23 05:00:00|32500.2|32450.2|32504.7|32454.7|32520|32458.9|32479|32425.6|3481
1640239200000|2021-12-23 06:00:00|32504.6|32454.6|32511.1|32461.1|32513.7|32463.7|32477.7|32433|4291
1640242800000|2021-12-23 07:00:00|32508.7|32458.7|32507|32457|32522.2|32487.6|32436.5|32402.5|7647
1640246400000|2021-12-23 08:00:00|32509|32459|32629.6|32609.6|32689.8|32626.3|32484.6|32449.3|7843
1640250000000|2021-12-23 09:00:00|32631.2|32611.2|32667.2|32617.2|32702|32670.2|32620.7|32586.6|9028
1640253600000|2021-12-23 10:00:00|32668.2|32618.2|32617.1|32597.1|32676.9|32640.4|32607.3|32575.9|7303
1640257200000|2021-12-23 11:00:00|32616.8|32596.8|32673.7|32653.7|32688|32655.5|32609.3|32575.6|7011
1640260800000|2021-12-23 12:00:00|32672.9|32652.9|32712.4|32692.4|32746|32718.1|32649.1|32620.4|7521
1640264400000|2021-12-23 13:00:00|32712.5|32692.5|32750.5|32730.5|32751.2|32731.2|32693.4|32666.4|8438
1640268000000|2021-12-23 14:00:00|32751.9|32731.9|32712.7|32662.7|32786.8|32757.9|32693.5|32661.7|9515
1640271600000|2021-12-23 15:00:00|32712.6|32662.6|32725.1|32705.1|32760.9|32726.4|32640.6|32610.5|9052
1640275200000|2021-12-23 16:00:00|32726.1|32706.1|32692.4|32672.4|32750.2|32715.4|32684.5|32650.2|6631
1640278800000|2021-12-23 17:00:00|32692.6|32672.6|32662.7|32612.7|32715.3|32679.7|32654.3|32611.4|6646
1640282400000|2021-12-23 18:00:00|32663.2|32613.2|32655.8|32605.8|32672.8|32637.3|32620|32583|5480
1640286000000|2021-12-23 19:00:00|32657.1|32607.1|32662.2|32612.2|32688.4|32654|32638.6|32603.8|4733
1640289600000|2021-12-23 20:00:00|32662.7|32612.7|32667.1|32617.1|32687.3|32632.7|32644.1|32590.7|3951
1640293200000|2021-12-23 21:00:00|32666.5|32616.5|32714.4|32607.4|32724.3|32667.9|32663.6|32600.7|5875
1640296800000|2021-12-23 22:00:00|32710.8|32603.8|32700.7|32602.7|32754.1|32647.1|32696.7|32589.7|2135
1640300400000|2021-12-23 23:00:00|32701|32603.2|32700.8|32617.2|32720.7|32642.4|32669.7|32589.2|5790
1640304000000|2021-12-24 00:00:00|32702|32639.3|32674.1|32624.1|32721.6|32645.4|32661.3|32580.3|3422
1640307600000|2021-12-24 01:00:00|32673.3|32623.3|32682|32632|32716|32641.1|32665.5|32587.5|3414
1640311200000|2021-12-24 02:00:00|32680.7|32630.7|32682.4|32632.4|32709.3|32642.8|32676.9|32600.3|2293
1640314800000|2021-12-24 03:00:00|32682.5|32632.5|32682|32632|32712.7|32648.9|32669.5|32607.6|2645
1640318400000|2021-12-24 04:00:00|32682.1|32632.1|32664.4|32614.4|32692.4|32642.4|32664.3|32614.3|2622
1640322000000|2021-12-24 05:00:00|32664.9|32614.9|32677.3|32627.3|32689.7|32639.7|32660.9|32610.9|7625
1640325600000|2021-12-24 06:00:00|32676|32626|32678.7|32628.7|32706.2|32646.8|32671.7|32619.3|2787
1640329200000|2021-12-24 07:00:00|32678.3|32628.3|32681.9|32631.9|32699.5|32652.6|32662.9|32615.8|3179
1640332800000|2021-12-24 08:00:00|32682|32632|32678.7|32628.7|32740|32663.7|32659.9|32604.7|4230
1640336400000|2021-12-24 09:00:00|32675.9|32625.9|32703.1|32653.1|32749.7|32685.8|32659.4|32586.7|4604
1640340000000|2021-12-24 10:00:00|32704.1|32654.1|32800.8|32750.8|32825.4|32760.3|32697|32635|2178
1640343600000|2021-12-24 11:00:00|32687|32637|32766.1|32716.1|32794|32729.7|32685.6|32635.6|6380
1640347200000|2021-12-24 12:00:00|32766.8|32716.8|32778.2|32728.2|32805.1|32755.1|32719|32669|6070
1640350800000|2021-12-24 13:00:00|32778.7|32728.7|32834.5|32727.5|32851.2|32752|32738.3|32666.5|6386
1640354400000|2021-12-24 14:00:00|32836.5|32729.5|32692|32642|32842.5|32744.3|32664.3|32563.8|5991
1640358000000|2021-12-24 15:00:00|32691.8|32641.8|32710.8|32660.8|32734.3|32675.8|32662.4|32606.5|7786
1640361600000|2021-12-24 16:00:00|32711.1|32661.1|32711.2|32604.2|32732.7|32665.5|32666.9|32586.6|6588
1640365200000|2021-12-24 17:00:00|32709.7|32602.7|32703|32596|32732.8|32639.2|32658.2|32592.5|5203
1640368800000|2021-12-24 18:00:00|32703.8|32596.8|32683.2|32576.2|32732.8|32625.8|32655.6|32551.5|5746
1640372400000|2021-12-24 19:00:00|32683|32576|32726.3|32620.2|32734.7|32652.1|32666.6|32559.6|2900
1640376000000|2021-12-24 20:00:00|32725.8|32623.1|32716.6|32609.6|32759.4|32656.5|32698.1|32592.6|3993
1640379600000|2021-12-24 21:00:00|32709.2|32602.2|32666.2|32559.2|32762.6|32655.6|32653.3|32546.3|4173
1640552400000|2021-12-26 21:00:00|32681.3|32554.3|32762.6|32630.6|32768.2|32636.2|32681.3|32554.3|14
1640556000000|2021-12-26 22:00:00|32760.1|32633.1|32729.3|32649.1|32788.1|32681.1|32673.6|32566.6|1408
1640559600000|2021-12-26 23:00:00|32729.8|32648.1|32693.3|32614.5|32755.3|32648.3|32675|32575.6|3387
1640563200000|2021-12-27 00:00:00|32691.3|32614.3|32697.8|32647.8|32734.2|32660.1|32675.5|32586|3388
1640566800000|2021-12-27 01:00:00|32697.9|32647.9|32697.2|32647.2|32704.1|32664.9|32672.4|32627.7|3297
1640570400000|2021-12-27 02:00:00|32697.1|32647.1|32695.5|32645.5|32703.9|32653.9|32691.8|32638.8|2810
1640574000000|2021-12-27 03:00:00|32695.6|32645.6|32683.6|32633.6|32698.7|32648.7|32680.4|32630.4|2086
1640577600000|2021-12-27 04:00:00|32682.8|32632.8|32697.1|32647.1|32701.1|32651.1|32678.5|32628.5|2530
1640581200000|2021-12-27 05:00:00|32697.4|32647.4|32655|32605|32723.7|32682.2|32651.6|32566.7|2742
1640584800000|2021-12-27 06:00:00|32663|32601.6|32631.4|32581.4|32663|32616.1|32620.9|32569.3|2882
1640588400000|2021-12-27 07:00:00|32631.3|32581.3|32585.7|32565.7|32631.4|32599.4|32571.9|32539.8|3601
1640592000000|2021-12-27 08:00:00|32583.2|32563.2|32778.7|32728.7|32823.7|32756.3|32572.3|32531.1|6326
1640595600000|2021-12-27 09:00:00|32778.4|32728.4|32851.9|32801.9|32863.5|32820.7|32763.8|32722.4|5869
1640599200000|2021-12-27 10:00:00|32860|32796|32782|32762|32870.6|32830.6|32771.7|32737.8|5032
1640602800000|2021-12-27 11:00:00|32781.9|32761.9|32747.1|32697.1|32822.4|32792.7|32697.5|32662.6|4856
1640606400000|2021-12-27 12:00:00|32738.8|32688.8|32730|32710|32803|32765.7|32729.9|32684.7|6466
1640610000000|2021-12-27 13:00:00|32730.1|32710.1|32701.6|32681.6|32781.6|32742.1|32683.2|32650.1|6184
1640613600000|2021-12-27 14:00:00|32701.9|32681.9|32683.8|32633.8|32725.5|32691.1|32619.9|32586|7795
1640617200000|2021-12-27 15:00:00|32681.9|32631.9|32711.2|32661.2|32728.5|32691.3|32661.4|32625.5|6871
1640620800000|2021-12-27 16:00:00|32712.5|32662.5|32639.2|32589.2|32731.1|32693.7|32603.7|32533.2|7821
1640624400000|2021-12-27 17:00:00|32639|32589|32700.9|32650.9|32714|32672.8|32615|32569.9|5425
1640628000000|2021-12-27 18:00:00|32701.1|32651.1|32683.3|32663.3|32709.1|32672.5|32677.4|32643|3470
1640631600000|2021-12-27 19:00:00|32684.1|32664.1|32702.9|32652.9|32714.8|32679.8|32678.9|32640.6|3603
1640635200000|2021-12-27 20:00:00|32702.6|32652.6|32695.3|32645.3|32707.2|32669|32673.7|32635.9|3427
1640638800000|2021-12-27 21:00:00|32695.4|32645.4|32699.5|32592.5|32736.1|32668.4|32678.1|32592.5|3027
1640642400000|2021-12-27 22:00:00|32679.7|32572.7|32701.4|32594.4|32713.5|32606.5|32669.3|32562.3|349
1640646000000|2021-12-27 23:00:00|32693.8|32586.8|32693.3|32586.3|32699.9|32592.9|32651.2|32544.2|2231
1640649600000|2021-12-28 00:00:00|32692|32585|32692.8|32617.4|32720|32640.2|32669.1|32562.1|3531
1640653200000|2021-12-28 01:00:00|32693.2|32616.3|32729|32654.5|32735.6|32661.9|32684.5|32615.4|3719
1640656800000|2021-12-28 02:00:00|32728.7|32652.6|32718.9|32662.4|32739.4|32671.4|32699.8|32642.5|3650
1640660400000|2021-12-28 03:00:00|32717.6|32663.2|32712.7|32651.2|32740|32677.6|32700.3|32644.1|3280
1640664000000|2021-12-28 04:00:00|32709.3|32653.5|32708.8|32652.3|32725.2|32664.7|32695.1|32642.2|2782
1640667600000|2021-12-28 05:00:00|32709.8|32651.1|32711.3|32658.2|32726.7|32667.4|32690.3|32638.1|3588
1640671200000|2021-12-28 06:00:00|32711.2|32658.7|32717.3|32667.3|32738.9|32682.8|32692.9|32635.8|2901
1640674800000|2021-12-28 07:00:00|32717.5|32667.5|32705|32655|32717.5|32682.8|32660.5|32603.4|4349
1640678400000|2021-12-28 08:00:00|32705.5|32655.5|32673.6|32653.6|32740.1|32708.3|32638.5|32596.5|7511
1640682000000|2021-12-28 09:00:00|32673.3|32653.3|32614.7|32594.7|32715.1|32681.6|32580|32549.7|5551
1640685600000|2021-12-28 10:00:00|32615.8|32595.8|32661.1|32608.6|32695.4|32647.8|32607|32568.5|5741
1640689200000|2021-12-28 11:00:00|32661.6|32605.4|32615.6|32595.6|32699.7|32665.9|32614.8|32582|6227
1640692800000|2021-12-28 12:00:00|32615.9|32595.9|32591.8|32571.8|32642.5|32610|32564.8|32530.4|5838
1640696400000|2021-12-28 13:00:00|32591.3|32571.3|32677.7|32627.7|32678.5|32628.5|32577.9|32543.4|6595
1640700000000|2021-12-28 14:00:00|32672.8|32622.8|32623.1|32603.1|32700.9|32665.2|32610.4|32576|8142
1640703600000|2021-12-28 15:00:00|32638.4|32588.4|32749.2|32729.2|32794.5|32752.1|32617.8|32581.6|7843
1640707200000|2021-12-28 16:00:00|32747.4|32727.4|32689.3|32669.3|32765.9|32731.2|32672.3|32634.5|5517
1640710800000|2021-12-28 17:00:00|32689.2|32669.2|32705.4|32655.4|32712.2|32676.2|32660.4|32610.4|4989
1640714400000|2021-12-28 18:00:00|32705.7|32655.7|32723.1|32673.1|32743.7|32709.4|32697.5|32654.7|4257
1640718000000|2021-12-28 19:00:00|32723.9|32673.9|32708.4|32688.4|32734.4|32702|32674.5|32625.6|3571
1640721600000|2021-12-28 20:00:00|32722.2|32672.2|32722.5|32672.5|32735.1|32701.3|32693.6|32656.1|4097
1640725200000|2021-12-28 21:00:00|32722.3|32672.3|32719.8|32652.8|32748.5|32682.4|32684.6|32632.7|3134
1640728800000|2021-12-28 22:00:00|32721.4|32652.5|32730.1|32623.1|32733.4|32652.5|32667.3|32560.3|5911
1640732400000|2021-12-28 23:00:00|32725.3|32618.3|32702|32600.7|32732.7|32625.7|32680.8|32573.8|2885
1640736000000|2021-12-29 00:00:00|32699|32597.4|32709.9|32646.8|32729.4|32654.8|32691.8|32594|2919
1640739600000|2021-12-29 01:00:00|32712.4|32644.7|32740.8|32672.8|32754|32680|32699.6|32633|4060
1640743200000|2021-12-29 02:00:00|32742.9|32670.9|32720.2|32668.5|32759|32689.7|32719|32647.4|4046
1640746800000|2021-12-29 03:00:00|32719.4|32669.4|32723.9|32669.8|32743|32691|32697|32645|2982
1640750400000|2021-12-29 04:00:00|32730.7|32662.9|32735.6|32669.4|32746|32694.2|32705|32654|2785
1640754000000|2021-12-29 05:00:00|32740.5|32670.5|32719.4|32669.4|32743.9|32686.9|32705.4|32657|3111
1640757600000|2021-12-29 06:00:00|32718.8|32668.8|32733.2|32683.2|32741.5|32703.5|32709.2|32660.6|2959
1640761200000|2021-12-29 07:00:00|32733.1|32683.1|32716.7|32666.7|32734.8|32700.4|32668.1|32629.6|4542
1640764800000|2021-12-29 08:00:00|32710.4|32660.4|32762.3|32712.3|32862.4|32776.2|32696.4|32659.3|6750
1640768400000|2021-12-29 09:00:00|32760.9|32710.9|32772.1|32752.1|32804.1|32771.1|32702|32637|6933
1640772000000|2021-12-29 10:00:00|32774.6|32754.6|32748.4|32728.4|32793.2|32757.5|32718.1|32687.2|6189
1640775600000|2021-12-29 11:00:00|32747.4|32727.4|32726.3|32676.3|32780.4|32750.1|32702.1|32670.5|6319
1640779200000|2021-12-29 12:00:00|32714.1|32694.1|32777.4|32757.4|32792.6|32759.1|32713.3|32679.3|7157
1640782800000|2021-12-29 13:00:00|32777.5|32757.5|32755.8|32705.8|32795.8|32761.7|32721.3|32687.7|8006
1640786400000|2021-12-29 14:00:00|32755.7|32705.7|32692.7|32642.7|32767.1|32732.7|32665.5|32631|8039
1640790000000|2021-12-29 15:00:00|32694.7|32644.7|32674.3|32624.3|32694.7|32658.6|32605.2|32539.5|8819
1640793600000|2021-12-29 16:00:00|32674.2|32624.2|32653.2|32633.2|32692.6|32654.8|32633.7|32559.9|7345
1640797200000|2021-12-29 17:00:00|32652.6|32632.6|32659.9|32639.9|32678.6|32646.2|32638|32598.6|4801
1640800800000|2021-12-29 18:00:00|32658.3|32638.3|32646.1|32626.1|32680.8|32645.5|32642.6|32608.5|4290
1640804400000|2021-12-29 19:00:00|32646.4|32626.4|32653.8|32603.8|32668.1|32633.3|32634.4|32601.1|3870
1640808000000|2021-12-29 20:00:00|32653.6|32603.6|32637.5|32587.5|32662.2|32627.8|32622.9|32583.3|4817
1640811600000|2021-12-29 21:00:00|32638|32588|32661.3|32554.3|32672.9|32602.1|32611.4|32530.9|3532
1640815200000|2021-12-29 22:00:00|32662.6|32555.6|32672|32565|32691.3|32584.3|32641|32534|2045
1640818800000|2021-12-29 23:00:00|32671.8|32564.8|32640.4|32561.8|32687.1|32580.8|32626.3|32541.7|3511
1640822400000|2021-12-30 00:00:00|32629.7|32561.9|32633.7|32577.9|32661|32591.1|32620.8|32550.5|4104
1640826000000|2021-12-30 01:00:00|32633.2|32578.9|32649.5|32586.8|32665.8|32603.5|32630.3|32564|4630
1640829600000|2021-12-30 02:00:00|32648.6|32590.5|32651.9|32585.2|32673|32600.8|32639.7|32565|3932
1640833200000|2021-12-30 03:00:00|32653.7|32586.1|32686.3|32599.2|32696|32611.8|32637.3|32560.9|4083
1640836800000|2021-12-30 04:00:00|32686.5|32599|32699.6|32615.4|32706.7|32629.7|32674.8|32594|3101
1640840400000|2021-12-30 05:00:00|32701|32615|32707.1|32652.1|32722.1|32658.1|32689.9|32609|4343
1640844000000|2021-12-30 06:00:00|32706.4|32652.9|32734.9|32684.9|32747.5|32690.6|32701.7|32641.9|4720
1640847600000|2021-12-30 07:00:00|32734.2|32684.2|32722.3|32672.3|32734.2|32697.8|32685.9|32648.7|5140
1640851200000|2021-12-30 08:00:00|32721|32671|32712.5|32662.5|32757|32703.3|32585.9|32537.1|7626
1640854800000|2021-12-30 09:00:00|32713.1|32663.1|32725.4|32705.4|32752.3|32721.3|32688.7|32653.8|6416
1640858400000|2021-12-30 10:00:00|32725.5|32705.5|32703.8|32653.8|32743.4|32707.8|32680.6|32647.1|6142
1640862000000|2021-12-30 11:00:00|32703.5|32653.5|32701.3|32651.3|32727.2|32691.6|32667.6|32633.4|5852
1640865600000|2021-12-30 12:00:00|32700.6|32650.6|32658.6|32608.6|32711.2|32675.5|32637.7|32605.4|7097
1640869200000|2021-12-30 13:00:00|32658.2|32608.2|32781.6|32761.6|32795.4|32770.4|32647.1|32588.1|8054
1640872800000|2021-12-30 14:00:00|32781.4|32761.4|32712.8|32662.8|32806.9|32773.8|32690.4|32650.3|7677
1640876400000|2021-12-30 15:00:00|32712.7|32662.7|32646|32626|32730.4|32695.6|32645.6|32610.3|8328
1640880000000|2021-12-30 16:00:00|32646.7|32626.7|32640.6|32590.6|32653.2|32630.6|32607.8|32567.4|6844
1640883600000|2021-12-30 17:00:00|32640.8|32590.8|32601.5|32581.5|32641.8|32600.7|32586|32550.7|4588
1640887200000|2021-12-30 18:00:00|32601.2|32581.2|32613.2|32593.2|32628.9|32598.5|32598.8|32567|4164
1640890800000|2021-12-30 19:00:00|32613.8|32593.8|32579.5|32528.8|32634.3|32598.8|32545.1|32508|5950
1640894400000|2021-12-30 20:00:00|32583.8|32533.8|32607|32534.6|32627|32568.5|32557.4|32509.8|5293
1640898000000|2021-12-30 21:00:00|32606|32535.1|32618|32511|32642.4|32556.1|32580.5|32492.4|4059
1640901600000|2021-12-30 22:00:00|32649.3|32542.3|32645|32538|32676.1|32569.1|32628.7|32521.7|1817
1640905200000|2021-12-30 23:00:00|32643.7|32536.7|32650.3|32543.3|32680.9|32573.9|32634.6|32527.6|2954
1640908800000|2021-12-31 00:00:00|32648.8|32541.8|32612.9|32516.6|32690.2|32583.2|32596.7|32498|3659
1640912400000|2021-12-31 01:00:00|32623.3|32516.3|32613.7|32542.1|32638|32553.4|32593.1|32504|4448
1640916000000|2021-12-31 02:00:00|32612.4|32542.7|32611.9|32549.4|32651.8|32566.2|32605.2|32527.1|4234
1640919600000|2021-12-31 03:00:00|32606.9|32546.9|32630.1|32560.2|32651.6|32571.9|32603.8|32527.9|3095
1640923200000|2021-12-31 04:00:00|32635.8|32552.8|32624.7|32545.4|32644.7|32565.2|32606.7|32532|3952
1640926800000|2021-12-31 05:00:00|32626.9|32545|32649.5|32566.8|32661.5|32571.4|32584.1|32515.9|4403
1640930400000|2021-12-31 06:00:00|32638.9|32567.3|32588.1|32534.1|32676.4|32584.7|32559.2|32495.6|4149
1640934000000|2021-12-31 07:00:00|32586.7|32535.6|32638|32618|32681.1|32626.4|32543.7|32501.3|6336
1640937600000|2021-12-31 08:00:00|32637.5|32617.5|32613.3|32563.3|32661|32623.2|32572.1|32537|5263
1640941200000|2021-12-31 09:00:00|32615.2|32565.2|32600.2|32550.2|32646.6|32611.4|32547.3|32512.2|5680
1640944800000|2021-12-31 10:00:00|32600.4|32550.4|32661.2|32611.2|32673.5|32641.8|32552.8|32507.4|5850
1640948400000|2021-12-31 11:00:00|32661.7|32611.7|32688.1|32638.1|32700.4|32665.7|32619.5|32585.2|4851
1640952000000|2021-12-31 12:00:00|32683.9|32663.9|32621.3|32571.3|32722.6|32688.7|32580|32546.3|6169
1640955600000|2021-12-31 13:00:00|32607.1|32587.1|32584.3|32534.3|32659.5|32619.2|32548.2|32511.7|7094
1640959200000|2021-12-31 14:00:00|32586.1|32536.1|32609.6|32559.6|32627.8|32588.2|32567.6|32518.7|7101
1640962800000|2021-12-31 15:00:00|32606.1|32556.1|32445.4|32395.4|32613.9|32578.3|32421.3|32378.7|8264
1640966400000|2021-12-31 16:00:00|32446.1|32396.1|32454|32404|32525.9|32481.4|32405.8|32361.1|6776
1640970000000|2021-12-31 17:00:00|32455.8|32401.7|32461.4|32411.4|32502.8|32451.1|32437.4|32398.7|5238
1640973600000|2021-12-31 18:00:00|32459.9|32409.9|32462.8|32442.8|32507.3|32472.3|32452.7|32409.8|4032
1640977200000|2021-12-31 19:00:00|32463.7|32443.7|32485.5|32435.5|32500.2|32464|32456.5|32424.1|3243
1640980800000|2021-12-31 20:00:00|32486|32436|32501.1|32448.2|32506.4|32453.4|32458.3|32407.9|3752
1640984400000|2021-12-31 21:00:00|32500.1|32449|32518.1|32411.1|32523.1|32464.8|32475|32368|2905
1641157200000|2022-01-02 21:00:00|32561.1|32429.1|32539.4|32407.4|32561.1|32429.1|32539.4|32407.4|3
1641160800000|2022-01-02 22:00:00|32546.8|32414.8|32520.2|32413.2|32552.3|32438|32510.6|32403.6|1480
1641164400000|2022-01-02 23:00:00|32509.8|32402.8|32521.9|32414.9|32553.9|32446.9|32472.4|32365.4|5140
1641168000000|2022-01-03 00:00:00|32516.5|32409.5|32559.8|32463.5|32577.1|32472.7|32508.7|32405.6|4159
1641171600000|2022-01-03 01:00:00|32559.9|32463.1|32559.9|32496.9|32604.9|32527.4|32531.5|32451|4146
1641175200000|2022-01-03 02:00:00|32566.6|32497|32612.8|32545|32623.9|32555.8|32556.4|32496.9|4037
1641178800000|2022-01-03 03:00:00|32619.4|32537.8|32594.2|32530.1|32626.3|32557.5|32581.8|32509|3446
1641182400000|2022-01-03 04:00:00|32594.8|32528.6|32621.4|32547.2|32643|32562.4|32589.2|32512.7|3157
1641186000000|2022-01-03 05:00:00|32623.4|32545.4|32625.6|32551.8|32656|32576.3|32603.8|32527.5|5201
1641189600000|2022-01-03 06:00:00|32625.1|32551.4|32621.2|32542.9|32636.7|32571.5|32590|32527|4723
1641193200000|2022-01-03 07:00:00|32607.2|32557.2|32582.5|32532.5|32653.4|32618.1|32566.1|32459.1|5752
1641196800000|2022-01-03 08:00:00|32581|32531|32445.2|32425.2|32627|32559.7|32441.6|32405.9|7864
1641200400000|2022-01-03 09:00:00|32446.1|32426.1|32395.4|32375.4|32494.8|32460.6|32386.4|32351.7|6275
1641204000000|2022-01-03 10:00:00|32395.3|32375.3|32419.1|32369.1|32421.5|32385.3|32365.9|32338.3|5610
1641207600000|2022-01-03 11:00:00|32419|32369|32425.6|32375.6|32450.4|32412.9|32381.1|32345.7|6716
1641211200000|2022-01-03 12:00:00|32425.9|32375.9|32388.6|32368.6|32451.2|32410.8|32385.7|32365.7|5820
1641214800000|2022-01-03 13:00:00|32388.5|32368.5|32390.3|32340.3|32425.5|32392.7|32315.1|32279.4|7920
1641218400000|2022-01-03 14:00:00|32388.9|32338.9|32464.2|32414.2|32479.1|32443.4|32366.5|32328|9322
1641222000000|2022-01-03 15:00:00|32462.3|32412.3|32521|32501|32546.1|32510.3|32401.7|32364.3|9653
1641225600000|2022-01-03 16:00:00|32521.1|32501.1|32522.2|32502.2|32568.5|32517|32485.7|32441.5|8638
1641229200000|2022-01-03 17:00:00|32523.1|32503.1|32539.6|32486.3|32571.5|32511.9|32506.6|32468.7|6409
1641232800000|2022-01-03 18:00:00|32538.1|32488.1|32490|32440|32555.1|32498.1|32464.9|32427.6|6155
1641236400000|2022-01-03 19:00:00|32489.8|32439.8|32465.5|32445.5|32494.1|32457.7|32450|32417.4|4842
1641240000000|2022-01-03 20:00:00|32483.4|32433.4|32487.8|32437.8|32514.8|32471.1|32457.1|32424.3|4639
1641243600000|2022-01-03 21:00:00|32484.3|32434.3|32484.9|32416.1|32505.5|32449.5|32453.4|32393|3638
1641247200000|2022-01-03 22:00:00|32482.8|32416.2|32537.8|32430.8|32574.3|32467.3|32482.6|32401.6|4066
1641250800000|2022-01-03 23:00:00|32541.7|32434.7|32537.2|32430.2|32571.2|32464.2|32529.8|32422.8|3553
1641254400000|2022-01-04 00:00:00|32537.9|32430.9|32467.8|32406.1|32544.9|32437.9|32454|32389.2|3983
1641258000000|2022-01-04 01:00:00|32473.1|32405.8|32463.7|32412.7|32484|32427.6|32447.7|32387.3|3807
1641261600000|2022-01-04 02:00:00|32458|32411.8|32469.3|32419.3|32487.7|32428|32439.4|32386.8|4000
1641265200000|2022-01-04 03:00:00|32482.6|32401.9|32480|32429.3|32494|32444|32457.5|32394|4556
1641268800000|2022-01-04 04:00:00|32478.9|32428.3|32472.6|32422.6|32490.8|32438.7|32456.5|32406.5|3959
1641272400000|2022-01-04 05:00:00|32473.1|32423.1|32460.3|32410.3|32479.6|32429|32453.9|32401|3591
1641276000000|2022-01-04 06:00:00|32461|32411|32494.2|32444.2|32501.7|32451.7|32456|32406|4132
1641279600000|2022-01-04 07:00:00|32491.6|32441.6|32483.4|32463.4|32562.8|32518.9|32471.4|32438.1|6538
1641283200000|2022-01-04 08:00:00|32483.3|32463.3|32386.8|32366.8|32508.5|32474.4|32345.2|32311.9|8046
1641286800000|2022-01-04 09:00:00|32386.5|32366.5|32345.1|32325.1|32431.1|32400.8|32330.6|32308.2|8184
1641290400000|2022-01-04 10:00:00|32343.3|32323.3|32367.7|32347.7|32369.7|32349.7|32323.5|32295.3|6709
1641294000000|2022-01-04 11:00:00|32366.9|32346.9|32458.2|32438.2|32461.1|32441.1|32354.7|32334.7|7551
1641297600000|2022-01-04 12:00:00|32458.6|32438.6|32412.1|32392.1|32462.6|32442.6|32404.3|32384.3|8308
1641301200000|2022-01-04 13:00:00|32411.4|32391.4|32308.1|32288.1|32413.2|32393.2|32302.5|32282.5|7973
1641304800000|2022-01-04 14:00:00|32308.6|32288.6|32280.2|32230.2|32327.3|32307.3|32260.3|32229.1|8619
1641308400000|2022-01-04 15:00:00|32280.1|32230.1|32105.8|32085.8|32297.2|32276|32050|32019.5|10766
1641312000000|2022-01-04 16:00:00|32104.7|32084.7|32101.5|32081.5|32187.9|32148.9|32064.8|32044.8|9320
1641315600000|2022-01-04 17:00:00|32100.4|32080.4|32133.6|32083.6|32140.2|32101.9|32079.1|32044.3|5762
1641319200000|2022-01-04 18:00:00|32133.5|32083.5|32164.5|32144.5|32188.5|32161.4|32117|32079.7|5808
1641322800000|2022-01-04 19:00:00|32164.8|32144.8|32138.4|32118.4|32186.1|32153.3|32128.7|32100|5440
1641326400000|2022-01-04 20:00:00|32138.2|32118.2|32171|32121|32212.7|32139.9|32132.3|32098.5|5319
1641330000000|2022-01-04 21:00:00|32172.1|32122.1|32179.5|32110.6|32199.5|32140.1|32156.5|32077.5|4740
1641333600000|2022-01-04 22:00:00|32220|32113|32212.8|32105.8|32237.5|32130.5|32199.2|32092.2|1986
1641337200000|2022-01-04 23:00:00|32217|32110|32219.4|32112.4|32226.9|32120.9|32195.5|32093.6|3085
1641340800000|2022-01-05 00:00:00|32217.7|32110.7|32214.4|32134.9|32228.7|32141.4|32190.1|32101.7|3989
1641344400000|2022-01-05 01:00:00|32214.2|32134.8|32184.7|32115.9|32219.1|32150.1|32173.7|32103.8|5548
1641348000000|2022-01-05 02:00:00|32186.7|32116.5|32166.2|32100.1|32190.6|32123.4|32154.7|32084.9|4936
1641351600000|2022-01-05 03:00:00|32166.1|32100.4|32158.5|32090.5|32173.9|32107.9|32143.5|32078.5|4286
1641355200000|2022-01-05 04:00:00|32159|32088.6|32172.1|32113.7|32182.5|32118.4|32149.3|32081.7|4482
1641358800000|2022-01-05 05:00:00|32172.9|32112.4|32176.4|32101.8|32208.4|32131.4|32165.9|32097.9|5747
1641362400000|2022-01-05 06:00:00|32180.1|32108.9|32119.9|32099.9|32185.3|32122.5|32119.7|32078|6681
1641366000000|2022-01-05 07:00:00|32119.7|32099.7|32129.5|32109.5|32146.5|32114.8|32081.8|32061.8|5974
1641369600000|2022-01-05 08:00:00|32128.9|32108.9|32095.6|32075.6|32146|32126|32071.7|32051.7|7611
1641373200000|2022-01-05 09:00:00|32095.5|32075.5|32001|31981|32103.9|32083.9|31998.6|31962.9|7865
1641376800000|2022-01-05 10:00:00|32001.1|31981.1|32009.8|31989.8|32075.1|32047.9|31997.6|31977.6|8006
1641380400000|2022-01-05 11:00:00|32010|31990|31959.7|31939.7|32015.2|31995.2|31935.7|31915.7|7947
1641384000000|2022-01-05 12:00:00|31959.3|31939.3|32052|32032|32070.7|32050.7|31945.2|31925.2|8117
1641387600000|2022-01-05 13:00:00|32051.9|32031.9|31978|31958|32074.2|32054.2|31961.6|31941.6|9393
1641391200000|2022-01-05 14:00:00|31977.8|31957.8|31903.9|31883.9|31985.1|31965.1|31885.7|31865.7|8809
1641394800000|2022-01-05 15:00:00|31903.2|31883.2|31898.5|31878.5|31934.9|31914.9|31813.8|31793.5|8818
1641398400000|2022-01-05 16:00:00|31899.5|31879.5|31893.5|31873.5|31956.3|31923.3|31880.9|31846.3|8921
1641402000000|2022-01-05 17:00:00|31892.4|31872.4|31871.4|31851.4|31896.8|31876.8|31855.5|31823.3|6386
1641405600000|2022-01-05 18:00:00|31871.6|31851.6|31918.2|31862.5|31919.5|31873.3|31863.1|31840.9|5020
1641409200000|2022-01-05 19:00:00|31918.6|31862.1|32039.5|31968.3|32083.4|32033.4|31908.6|31856.3|11654
1641412800000|2022-01-05 20:00:00|32040.1|31970|32072.9|32022.9|32134.3|32044.5|32033.4|31945.6|9089
1641416400000|2022-01-05 21:00:00|32073.7|32023.7|32071.5|31979.5|32104.2|32048.6|32048.9|31976.8|4791
1641420000000|2022-01-05 22:00:00|32064.8|31982.5|32084.7|31977.7|32102.4|31995.4|32043.7|31939.6|4528
1641423600000|2022-01-05 23:00:00|32079.9|31972.9|32077.1|31992.3|32099.2|31993.6|32071.4|31968.2|3081
1641427200000|2022-01-06 00:00:00|32083.3|31988.7|32103.1|32017|32111.8|32027.3|32065.7|31975.1|4128
1641430800000|2022-01-06 01:00:00|32109.7|32006.8|32072.9|32006.6|32120.1|32046.6|32061.6|31992.2|5250
1641434400000|2022-01-06 02:00:00|32072.5|32007|32067.7|32008.9|32089.7|32032.9|32062.1|32002.7|4937
1641438000000|2022-01-06 03:00:00|32068.4|32008|32083.7|32028.3|32098.4|32042.1|32067.8|32007.5|4561
1641441600000|2022-01-06 04:00:00|32082.5|32028.9|32090.3|32038|32102.5|32043.6|32077.4|32022|4718
1641445200000|2022-01-06 05:00:00|32089.3|32038.1|32104.3|32053.9|32115|32063.8|32089.1|32034|4533
1641448800000|2022-01-06 06:00:00|32107.5|32057.5|32153|32103|32160.9|32120.5|32052.3|32002.3|5462
1641452400000|2022-01-06 07:00:00|32152.7|32102.7|32156.1|32136.1|32217.4|32185.4|32121.2|32081.9|8320
1641456000000|2022-01-06 08:00:00|32156.7|32136.7|32062.1|32042.1|32185.1|32145.9|32033|31989.1|10301
1641459600000|2022-01-06 09:00:00|32063.9|32043.9|31950.6|31930.6|32082.3|32054.9|31893.6|31873.6|9316
1641463200000|2022-01-06 10:00:00|31952.4|31932.4|31898.6|31878.6|31952.9|31932.9|31816.9|31796.9|9096
1641466800000|2022-01-06 11:00:00|31897.8|31877.8|31867.1|31847.1|31928.9|31908.9|31842|31807.9|9214
1641470400000|2022-01-06 12:00:00|31866.4|31846.4|31866.6|31816.6|31898.4|31871.6|31804.9|31770|8868
1641474000000|2022-01-06 13:00:00|31866.4|31816.4|31854.4|31834.4|31903.2|31870.5|31785.7|31752.6|9365
1641477600000|2022-01-06 14:00:00|31854.7|31834.7|31826.6|31776.6|31868.4|31838.1|31724|31697.5|9638
1641481200000|2022-01-06 15:00:00|31818.3|31761.9|31889.6|31869.6|31913.9|31886|31800.8|31749.7|10197
1641484800000|2022-01-06 16:00:00|31890|31870|31836.5|31816.5|31903.5|31871.4|31832.9|31798.2|8265
1641488400000|2022-01-06 17:00:00|31836.4|31816.4|31883.4|31863.4|31916.8|31881.8|31835.3|31799.5|6001
1641492000000|2022-01-06 18:00:00|31883.6|31863.6|31917.4|31867.4|31927.5|31893.6|31882.2|31850.4|5333
1641495600000|2022-01-06 19:00:00|31916.5|31866.5|31928.6|31878.6|31935.3|31899|31883.4|31844.7|5232
1641499200000|2022-01-06 20:00:00|31928.4|31878.4|31925.3|31875.3|31933.9|31901.2|31901.4|31860.9|5206
1641502800000|2022-01-06 21:00:00|31926.2|31876.2|31921.4|31840.5|31943.6|31894.7|31905.4|31827|4302
1641506400000|2022-01-06 22:00:00|31928.2|31832.9|31937.4|31836.8|31972.1|31868.8|31917|31810|2297
1641510000000|2022-01-06 23:00:00|31944.3|31845.2|31962.1|31855.1|31981.9|31875.1|31922.6|31827.1|3669
1641513600000|2022-01-07 00:00:00|31967.1|31860.1|31923.4|31858.4|31980.6|31875.6|31916.4|31830.1|4264
1641517200000|2022-01-07 01:00:00|31923.2|31857.9|31905.2|31849.4|31928|31863.3|31895.6|31833|4816
1641520800000|2022-01-07 02:00:00|31901.9|31850.7|31917.4|31855.7|31930|31865.6|31893.1|31839.1|4610
1641524400000|2022-01-07 03:00:00|31916.6|31854.6|31921.7|31850.4|31932|31861.8|31892.3|31834.3|3628
1641528000000|2022-01-07 04:00:00|31923.4|31851.2|31909.7|31842.9|31929|31854.8|31896.8|31826.2|3434
1641531600000|2022-01-07 05:00:00|31899.2|31849|31883.9|31833.9|31910.3|31849|31879.1|31825.4|4064
1641535200000|2022-01-07 06:00:00|31883.3|31833.3|31901.3|31851.3|31904.1|31868.4|31879.6|31831.5|3771
1641538800000|2022-01-07 07:00:00|31900.9|31850.9|31808.3|31758.3|31902.2|31868.4|31792|31757.7|6120
1641542400000|2022-01-07 08:00:00|31810.4|31760.4|31775.6|31725.6|31885.3|31852.4|31731.1|31696.4|8083
1641546000000|2022-01-07 09:00:00|31775.1|31725.1|31767.3|31747.3|31791.5|31756.1|31736|31701|7453
1641549600000|2022-01-07 10:00:00|31768|31748|31746.7|31726.7|31784.5|31752.1|31703.6|31664.5|6913
1641553200000|2022-01-07 11:00:00|31747|31727|31786.6|31766.6|31819.9|31787.4|31734.3|31714.3|6286
1641556800000|2022-01-07 12:00:00|31786.8|31766.8|31771.3|31751.3|31819.3|31799.3|31766.3|31746.3|6220
1641560400000|2022-01-07 13:00:00|31772.3|31752.3|31756.6|31736.6|31835.4|31793.8|31707.9|31679.4|10751
1641564000000|2022-01-07 14:00:00|31755.8|31735.8|31671.4|31651.4|31776.8|31756.8|31668.5|31648.5|10635
1641567600000|2022-01-07 15:00:00|31671.3|31651.3|31658.1|31638.1|31688|31668|31634.5|31614.5|9619
1641571200000|2022-01-07 16:00:00|31660.5|31640.5|31613.9|31593.9|31680.4|31656.8|31608.8|31582.2|7872
1641574800000|2022-01-07 17:00:00|31611.1|31591.1|31598.4|31548.4|31646|31611|31578.1|31543.2|6593
1641578400000|2022-01-07 18:00:00|31600.2|31550.2|31575.6|31555.6|31607.4|31575|31564.2|31531|4668
1641582000000|2022-01-07 19:00:00|31573.5|31553.5|31578.2|31528.2|31595.8|31562.8|31556.7|31516.3|4657
1641585600000|2022-01-07 20:00:00|31579.9|31529.9|31587.5|31537.5|31603.6|31558.6|31561.1|31520|4621
1641589200000|2022-01-07 21:00:00|31589.5|31539.5|31606.3|31499.3|31678.2|31571.2|31575.5|31496|3808
1641762000000|2022-01-09 21:00:00|31689.5|31568.6|31683.7|31565.8|31698|31568.6|31683.7|31553.2|7
1641765600000|2022-01-09 22:00:00|31679.9|31552.9|31655.4|31548.4|31703|31596|31631.4|31545.2|2419
1641769200000|2022-01-09 23:00:00|31653.7|31546.7|31655|31577|31686.8|31597.1|31640.3|31542.7|4609
1641772800000|2022-01-10 00:00:00|31662.7|31575.3|31635.4|31572.2|31677.3|31596.8|31619.7|31544.4|3998
1641776400000|2022-01-10 01:00:00|31634.6|31571.5|31641.4|31591.4|31647|31593.1|31621.7|31557.7|3878
1641780000000|2022-01-10 02:00:00|31642|31589.7|31666.9|31616.9|31670.7|31619|31631.2|31578.1|3564
1641783600000|2022-01-10 03:00:00|31667|31617|31674.7|31620|31687.7|31633.5|31666.3|31614.3|3517
1641787200000|2022-01-10 04:00:00|31673.1|31621.9|31686|31626.8|31686|31633.6|31663.4|31609.9|2928
1641790800000|2022-01-10 05:00:00|31682|31632|31677.9|31623.7|31697.2|31638.8|31672.2|31620.3|3156
1641794400000|2022-01-10 06:00:00|31676.8|31625.2|31679.6|31659.6|31707.1|31673.3|31663.5|31622.6|4386
1641798000000|2022-01-10 07:00:00|31679|31659|31709.5|31659.5|31711.4|31689.6|31665.2|31626.7|6653
1641801600000|2022-01-10 08:00:00|31710|31660|31623.3|31603.3|31722.9|31684.7|31605.5|31585.5|9696
1641805200000|2022-01-10 09:00:00|31623.4|31603.4|31606.9|31586.9|31628.4|31608.4|31547.6|31527.6|7744
1641808800000|2022-01-10 10:00:00|31607.1|31587.1|31563.3|31543.3|31612.5|31592.5|31540|31509.1|9131
1641812400000|2022-01-10 11:00:00|31562.7|31542.7|31606.5|31586.5|31642.6|31612.7|31562.3|31542.3|8204
1641816000000|2022-01-10 12:00:00|31606.4|31586.4|31673.1|31653.1|31718|31698|31599.8|31566|8614
1641819600000|2022-01-10 13:00:00|31674|31654|31804.9|31784.9|31806.5|31786.5|31657.4|31637.4|9049
1641823200000|2022-01-10 14:00:00|31804.6|31784.6|31797.5|31777.5|31867|31847|31796.7|31774.1|9550
1641826800000|2022-01-10 15:00:00|31797.1|31777.1|31678.6|31658.6|31827.8|31807.8|31645|31610|10420
1641830400000|2022-01-10 16:00:00|31678.5|31658.5|31650.1|31630.1|31702.4|31667.1|31647.9|31613|8216
1641834000000|2022-01-10 17:00:00|31650.6|31630.6|31637.3|31587.3|31668.5|31633.6|31616.8|31581.9|6695
1641837600000|2022-01-10 18:00:00|31638.4|31588.4|31638.3|31618.3|31658.7|31622.8|31611.2|31572.9|5618
1641841200000|2022-01-10 19:00:00|31638|31618|31656|31636|31675.1|31639.2|31623.2|31586.7|5043
1641844800000|2022-01-10 20:00:00|31656.2|31636.2|31703.1|31601.6|31720.8|31638.4|31615.4|31572.1|6483
1641848400000|2022-01-10 21:00:00|31705.3|31598.3|31710.3|31606|31728.5|31639|31642.8|31582|5127
1641852000000|2022-01-10 22:00:00|31708.8|31614.7|31717.3|31610.3|31733.2|31628|31696.9|31589.9|2557
1641855600000|2022-01-10 23:00:00|31726.2|31619.2|31724.3|31617.3|31744.7|31637.7|31701.6|31603.7|3408
1641859200000|2022-01-11 00:00:00|31725.9|31618.9|31677.5|31599.5|31731.6|31628.5|31666.3|31582.3|4664
1641862800000|2022-01-11 01:00:00|31675.6|31600.2|31670.9|31596.6|31685.4|31609.5|31635.5|31574|5671
1641866400000|2022-01-11 02:00:00|31666.7|31594.4|31663.5|31595.4|31679.6|31604.3|31628.6|31562|4557
1641870000000|2022-01-11 03:00:00|31662.8|31596.2|31648.5|31575.4|31674|31599|31637.4|31569.1|4423
1641873600000|2022-01-11 04:00:00|31647.8|31576|31647.1|31578.3|31659.4|31592.6|31638.6|31563.9|3525
1641877200000|2022-01-11 05:00:00|31646.8|31579.2|31647.8|31597.8|31656|31601.3|31628.7|31568.2|4292
1641880800000|2022-01-11 06:00:00|31649.6|31599.6|31646.1|31590.6|31717.6|31643|31600.2|31554.3|5662
1641884400000|2022-01-11 07:00:00|31645.8|31590.4|31592.1|31572.1|31648.4|31610.8|31552.5|31520.3|7396
1641888000000|2022-01-11 08:00:00|31592.3|31572.3|31547.3|31527.3|31598.1|31578.1|31541|31521|7283
1641891600000|2022-01-11 09:00:00|31545.7|31525.7|31544.8|31524.8|31596.8|31558.1|31508.9|31488.9|7471
1641895200000|2022-01-11 10:00:00|31544.4|31524.4|31551.2|31531.2|31598.2|31564.1|31513.1|31493.1|7916
1641898800000|2022-01-11 11:00:00|31550.8|31530.8|31529.5|31509.5|31558.4|31538.4|31514.4|31494.4|6554
1641902400000|2022-01-11 12:00:00|31529.1|31509.1|31542|31522|31552.8|31532.8|31512.9|31492.9|6972
1641906000000|2022-01-11 13:00:00|31541.7|31521.7|31555.3|31535.3|31583.3|31563.3|31531.5|31511.5|7765
1641909600000|2022-01-11 14:00:00|31554.8|31534.8|31601.4|31581.4|31623.1|31603.1|31538.6|31518.6|8845
1641913200000|2022-01-11 15:00:00|31600.2|31580.2|31503.3|31483.3|31602.7|31582.7|31502.2|31478.7|9001
1641916800000|2022-01-11 16:00:00|31502.5|31482.5|31433.4|31413.4|31502.8|31482.8|31423|31386.4|9232
1641920400000|2022-01-11 17:00:00|31434.5|31414.5|31477|31427|31483|31446.6|31427.7|31391.7|6751
1641924000000|2022-01-11 18:00:00|31476.9|31426.9|31438|31388|31484.8|31446|31419.7|31385.8|6482
1641927600000|2022-01-11 19:00:00|31437.9|31387.9|31413.3|31393.3|31439.3|31405.9|31398.1|31365.9|5545
1641931200000|2022-01-11 20:00:00|31415.8|31395.8|31417.4|31367.4|31435.1|31406.2|31396.8|31351.8|5318
1641934800000|2022-01-11 21:00:00|31417|31367|31417.2|31367.2|31429.9|31374.4|31377.7|31329.6|5124
1641938400000|2022-01-11 22:00:00|31418.1|31368.1|31479.9|31372.9|31510.7|31403.7|31418.1|31356.7|1981
1641942000000|2022-01-11 23:00:00|31479.7|31372.7|31473.8|31377.6|31488.8|31383|31460.2|31359.9|3313
1641945600000|2022-01-12 00:00:00|31474.5|31373.1|31412|31358|31476.2|31375.9|31405|31344.3|3880
1641949200000|2022-01-12 01:00:00|31412.6|31357.7|31413.3|31358.8|31433.7|31376.2|31406.9|31353.4|4706
1641952800000|2022-01-12 02:00:00|31413.1|31359|31402|31349.8|31416.9|31365.6|31400.1|31347.1|4300
1641956400000|2022-01-12 03:00:00|31401.7|31350.3|31394.9|31344|31404.3|31354.1|31391.6|31337|3868
1641960000000|2022-01-12 04:00:00|31395.4|31343.7|31399.2|31348.8|31404.1|31352.3|31392.4|31337|3412
1641963600000|2022-01-12 05:00:00|31399.1|31349.1|31428.4|31378.4|31440.5|31391.4|31377.9|31327.9|4151
1641967200000|2022-01-12 06:00:00|31428.1|31378.1|31438.3|31388.3|31460.2|31407.4|31380.1|31343.3|4856
1641970800000|2022-01-12 07:00:00|31420.3|31400.3|31453.9|31433.9|31467.3|31447.3|31411.9|31377.2|6347
1641974400000|2022-01-12 08:00:00|31454|31434|31329.8|31309.8|31463.9|31443.9|31328.4|31308.4|8290
1641978000000|2022-01-12 09:00:00|31329.5|31309.5|31341|31321|31355.8|31335.8|31293.5|31265.4|8432
1641981600000|2022-01-12 10:00:00|31340.9|31320.9|31376.4|31356.4|31414.7|31379.6|31306.7|31283.7|7264
1641985200000|2022-01-12 11:00:00|31376.5|31356.5|31360.1|31340.1|31388.5|31368.5|31345.4|31325.4|6939
1641988800000|2022-01-12 12:00:00|31360.4|31340.4|31351.2|31331.2|31364.6|31344.6|31328.7|31308.7|7966
1641992400000|2022-01-12 13:00:00|31352.2|31332.2|31196.2|31176.2|31374|31336.7|31154.8|31131.9|11354
1641996000000|2022-01-12 14:00:00|31195.5|31175.5|31164.3|31144.3|31241.3|31221.3|31153.7|31133.7|10782
1641999600000|2022-01-12 15:00:00|31164.1|31144.1|31136.6|31116.6|31186.3|31155.8|31117.7|31097.7|10163
1642003200000|2022-01-12 16:00:00|31135.4|31115.4|31065.8|31045.8|31138.2|31118.2|31065.8|31045.8|8490
1642006800000|2022-01-12 17:00:00|31063.7|31043.7|31021.3|31001.3|31102.3|31062.8|31004.3|30971.2|8313
1642010400000|2022-01-12 18:00:00|31022.8|31002.8|30975.8|30955.8|31032.2|31008.5|30955.9|30928.2|6330
1642014000000|2022-01-12 19:00:00|30975.6|30955.6|30870.9|30850.9|30983.7|30955.9|30862.6|30791.6|7089
1642017600000|2022-01-12 20:00:00|30871.2|30851.2|30879.1|30859.1|30907.9|30875.7|30833.8|30794.2|6272
1642021200000|2022-01-12 21:00:00|30893.9|30843.9|30910.1|30831|30945.4|30898.4|30870.3|30806.3|5216
1642024800000|2022-01-12 22:00:00|30912.4|30827.6|30920.7|30813.7|30935.1|30832.5|30886|30785.3|2016
1642028400000|2022-01-12 23:00:00|30892.6|30785.6|30899.4|30832.2|30919.8|30834.3|30869|30785.6|4396
1642032000000|2022-01-13 00:00:00|30898.9|30832.1|30891.1|30831.1|30902.4|30836.4|30872.1|30804.5|4889
1642035600000|2022-01-13 01:00:00|30890.9|30830.8|30896.9|30839.6|30908.6|30849.9|30876.4|30820.6|4915
1642039200000|2022-01-13 02:00:00|30893.4|30840.5|30889.5|30832.3|30900.8|30843.3|30873.6|30818.9|4626
1642042800000|2022-01-13 03:00:00|30890.1|30833|30904.5|30854.5|30921.2|30883.7|30885.4|30829.2|4417
1642046400000|2022-01-13 04:00:00|30904.3|30854.3|30903.2|30853.2|30912.3|30875.9|30879.2|30837|3594
1642050000000|2022-01-13 05:00:00|30905.9|30855.9|30932.1|30882.1|30934.1|30885|30879.2|30843|3789
1642053600000|2022-01-13 06:00:00|30932.5|30882.5|30976.6|30926.6|30987.8|30937.8|30899.3|30858.3|4405
1642057200000|2022-01-13 07:00:00|30961.8|30941.8|30998.9|30978.9|31027.3|30995.5|30933.2|30913.2|6956
1642060800000|2022-01-13 08:00:00|30998.7|30978.7|30968.7|30918.7|31010.4|30987.2|30885.5|30865.5|8624
1642064400000|2022-01-13 09:00:00|30968|30918|30969.8|30949.8|31046.5|31009.1|30924.5|30899.4|8100
1642068000000|2022-01-13 10:00:00|30970.3|30950.3|31025.5|31005.5|31081.4|31061.4|30967|30947|8267
1642071600000|2022-01-13 11:00:00|31025.3|31005.3|31025.2|31005.2|31038.5|31017.6|30978.1|30958.1|8282
1642075200000|2022-01-13 12:00:00|31025.3|31005.3|31017|30997|31036.8|31016.8|30968.6|30947.4|8282
1642078800000|2022-01-13 13:00:00|31016.5|30996.5|30950.3|30930.3|31034.6|31007.8|30950.3|30930.3|9262
1642082400000|2022-01-13 14:00:00|30951.2|30931.2|30915.2|30895.2|30982.7|30946.4|30912.4|30892.4|9768
1642086000000|2022-01-13 15:00:00|30915.6|30895.6|30907.6|30887.6|30982.3|30962.3|30904.1|30884.1|10987
1642089600000|2022-01-13 16:00:00|30907.3|30887.3|30967.5|30947.5|30994.5|30962.4|30873.1|30853.1|8177
1642093200000|2022-01-13 17:00:00|30966.2|30946.2|30996.4|30976.4|31021.7|30990.4|30966.1|30936.6|7519
1642096800000|2022-01-13 18:00:00|30996.7|30976.7|30970.2|30950.2|31014.4|30985.4|30970.2|30935.7|5689
1642100400000|2022-01-13 19:00:00|30969.9|30949.9|30959.1|30939.1|30987.6|30951.8|30947.2|30911.2|5311
1642104000000|2022-01-13 20:00:00|30959.6|30939.6|30980.8|30960.8|31001.4|30965.3|30956.3|30920.9|5221
1642107600000|2022-01-13 21:00:00|30996.6|30946.6|30994.5|30944.5|31025.1|30963.5|30972|30921.3|3361
1642111200000|2022-01-13 22:00:00|31008.6|30950.5|31022.6|30915.6|31047.2|30950.5|31006.6|30899.6|2503
1642114800000|2022-01-13 23:00:00|31019.3|30912.3|31016.6|30911.9|31028|30923.1|31000|30893|3714
1642118400000|2022-01-14 00:00:00|31017.3|30913.8|30993.8|30919.1|31030.9|30939|30982.8|30899.6|5061
1642122000000|2022-01-14 01:00:00|30992.7|30918|30964|30892.5|30998|30934.8|30955.8|30879|5858
1642125600000|2022-01-14 02:00:00|30966.7|30895.4|30954.5|30881.4|30982.7|30915.4|30949.7|30870.4|5405
1642129200000|2022-01-14 03:00:00|30954.9|30881.8|30947.1|30870.2|30968.7|30897.9|30935.8|30857|4990
1642132800000|2022-01-14 04:00:00|30948.4|30873.4|30942.4|30874.6|30954.2|30888.2|30929.2|30857|4540
1642136400000|2022-01-14 05:00:00|30940.2|30867.9|30908.7|30845.1|30945.9|30878.7|30891.9|30837.2|5373
1642140000000|2022-01-14 06:00:00|30908.5|30843.7|30960.3|30904.2|30986.4|30906.3|30896.4|30841.6|6173
1642143600000|2022-01-14 07:00:00|30955.4|30905.4|30973.3|30923.3|30984.6|30950.1|30925.9|30893.3|7702
1642147200000|2022-01-14 08:00:00|30974.1|30924.1|30917|30897|30978.2|30941.7|30881.4|30849.9|8372
1642150800000|2022-01-14 09:00:00|30915.1|30895.1|30973.1|30953.1|30976.6|30956.6|30899.2|30879.2|7494
1642154400000|2022-01-14 10:00:00|30973|30953|30954.4|30934.4|31012.9|30977.9|30949.9|30929.9|7397
1642158000000|2022-01-14 11:00:00|30953.9|30933.9|30980.9|30960.9|31010.2|30984.2|30930.2|30910.2|8158
1642161600000|2022-01-14 12:00:00|30980.6|30960.6|31084.8|31064.8|31099.6|31072.8|30978.2|30958.2|8917
1642165200000|2022-01-14 13:00:00|31083.9|31063.9|31224.8|31204.8|31258.3|31222.6|31080.4|31060.4|10148
1642168800000|2022-01-14 14:00:00|31225.4|31205.4|31166.2|31146.2|31241|31221|31164.2|31127.7|10483
1642172400000|2022-01-14 15:00:00|31166.6|31146.6|31160.1|31140.1|31253.7|31227.3|31138.1|31118.1|10626
1642176000000|2022-01-14 16:00:00|31161|31141|31217|31197|31268.3|31220.3|31156.3|31133.5|9510
1642179600000|2022-01-14 17:00:00|31217.4|31197.4|31332.9|31282.9|31347.6|31308.4|31216.7|31185.2|9806
1642183200000|2022-01-14 18:00:00|31332.6|31282.6|31287.3|31237.3|31336.8|31301.3|31273.7|31227.2|9472
1642186800000|2022-01-14 19:00:00|31289.4|31239.4|31276|31226|31301.1|31267|31254.6|31214.3|8349
1642190400000|2022-01-14 20:00:00|31277.3|31227.3|31272.6|31211|31303.8|31240.7|31240.7|31193.3|6714
1642194000000|2022-01-14 21:00:00|31271.2|31212|31306|31199|31323.8|31239|31256.7|31180.4|5407
1642366800000|2022-01-16 21:00:00|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|31285|31153|10
1642370400000|2022-01-16 22:00:00|31306.2|31174.2|31249.5|31142.5|31309.7|31201.1|31194.7|31087.7|1629
1642374000000|2022-01-16 23:00:00|31213.3|31106.3|31280.8|31195.4|31309.9|31218.2|31200.4|31093.4|4198
1642377600000|2022-01-17 00:00:00|31281.2|31194.6|31296.8|31246.8|31329.7|31257.9|31272.7|31194.6|4175
1642381200000|2022-01-17 01:00:00|31297.4|31247.4|31304.7|31216.5|31320.4|31286.1|31287.1|31207.9|4078
1642384800000|2022-01-17 02:00:00|31304.5|31216.1|31277.2|31227.2|31305.4|31252|31257.2|31216|3964
1642388400000|2022-01-17 03:00:00|31277.3|31227.3|31266.9|31216.9|31284.6|31247.6|31245.1|31210.9|3013
1642392000000|2022-01-17 04:00:00|31263.8|31213.8|31265.1|31215.1|31274.5|31233.5|31245.4|31205.9|2763
1642395600000|2022-01-17 05:00:00|31265.6|31215.6|31269.3|31219.3|31274.3|31236|31245.2|31207.2|3170
1642399200000|2022-01-17 06:00:00|31268.9|31218.9|31269.4|31207.8|31283.7|31247.5|31250|31193.2|3632
1642402800000|2022-01-17 07:00:00|31266.8|31206.6|31183.6|31163.6|31266.8|31228.5|31139.8|31099.9|6208
1642406400000|2022-01-17 08:00:00|31183.7|31163.7|31174.9|31154.9|31245.6|31212.8|31160|31140|7004
1642410000000|2022-01-17 09:00:00|31173.9|31153.9|31158.4|31138.4|31189.1|31169.1|31154.4|31134.4|6327
1642413600000|2022-01-17 10:00:00|31158.5|31138.5|31163.4|31143.4|31230|31193.8|31082.7|31062.7|6777
1642417200000|2022-01-17 11:00:00|31163.1|31143.1|31202.2|31182.2|31229.3|31197.5|31145.8|31119.8|6695
1642420800000|2022-01-17 12:00:00|31202|31182|31248.6|31228.6|31277.4|31257.4|31190.4|31158.6|7116
1642424400000|2022-01-17 13:00:00|31248.9|31228.9|31217.1|31197.1|31291.5|31261.7|31213.1|31193.1|8640
1642428000000|2022-01-17 14:00:00|31217.4|31197.4|31206.4|31186.4|31242.2|31217.8|31196.2|31176.2|6714
1642431600000|2022-01-17 15:00:00|31206.5|31186.5|31216.8|31196.8|31273.4|31239.7|31203.3|31179.5|7239
1642435200000|2022-01-17 16:00:00|31215.6|31195.6|31199|31179|31235.7|31203.6|31175.6|31136|6141
1642438800000|2022-01-17 17:00:00|31198.9|31178.9|31207.4|31157.4|31217.6|31182.8|31177.7|31142.5|3833
1642442400000|2022-01-17 18:00:00|31208.2|31158.2|31203.5|31183.5|31218.9|31184|31185|31149.5|2476
1642446000000|2022-01-17 19:00:00|31203.1|31183.1|31225.9|31175.9|31226.4|31190.4|31198.6|31163.8|2634
1642449600000|2022-01-17 20:00:00|31225.7|31175.7|31219.9|31169.9|31225.7|31191.8|31197.1|31160.7|2222
1642453200000|2022-01-17 21:00:00|31220.2|31170.2|31261.5|31154.5|31262.5|31191.4|31202.9|31134|2320
1642456800000|2022-01-17 22:00:00|31262.3|31155.3|31252.1|31145.1|31268.6|31168.7|31219.5|31112.5|2615
1642460400000|2022-01-17 23:00:00|31251.8|31144.8|31232.3|31175.3|31269.1|31195.5|31225.7|31140.3|2983
1642464000000|2022-01-18 00:00:00|31230.5|31176.2|31196.2|31145.7|31240.1|31186|31195.8|31141.1|4009
1642467600000|2022-01-18 01:00:00|31198.8|31148.8|31199.1|31147.1|31209.3|31159.2|31190.1|31136.1|4899
1642471200000|2022-01-18 02:00:00|31199.4|31146.3|31199.8|31149.8|31214.5|31164.5|31191.3|31134.2|5375
1642474800000|2022-01-18 03:00:00|31199.4|31149.4|31271.8|31221.8|31296.1|31238|31189.6|31133.4|6700
1642478400000|2022-01-18 04:00:00|31271.5|31221.5|31241.2|31191.2|31275.9|31225.6|31221|31184.3|5948
1642482000000|2022-01-18 05:00:00|31240.5|31190.5|31256|31206|31265.1|31223.3|31226.5|31186.8|4901
1642485600000|2022-01-18 06:00:00|31256.2|31206.2|31258.3|31208.3|31289.4|31253.2|31232.4|31196.7|5425
1642489200000|2022-01-18 07:00:00|31243.3|31223.3|31308.8|31288.8|31329.7|31309.7|31236.9|31200.8|8812
1642492800000|2022-01-18 08:00:00|31309|31289|31297.8|31277.8|31330.7|31310.7|31264.9|31239.5|9909
1642496400000|2022-01-18 09:00:00|31297.7|31277.7|31314.9|31294.9|31337.4|31317.4|31276.5|31244.6|8488
1642500000000|2022-01-18 10:00:00|31314.7|31294.7|31331.1|31311.1|31342.6|31322.6|31288.8|31268.8|7264
1642503600000|2022-01-18 11:00:00|31330.7|31310.7|31370|31350|31376.1|31356.1|31311.9|31291.9|7402
1642507200000|2022-01-18 12:00:00|31369.5|31349.5|31368|31348|31384.8|31362.9|31320|31300|7995
1642510800000|2022-01-18 13:00:00|31368.2|31348.2|31389.4|31369.4|31438.6|31407|31365.6|31336.1|10187
1642514400000|2022-01-18 14:00:00|31389.3|31369.3|31440.5|31420.5|31472.1|31452.1|31389.1|31369.1|9330
1642518000000|2022-01-18 15:00:00|31440.8|31420.8|31561.1|31541.1|31574.2|31554.2|31440.8|31420.8|10997
1642521600000|2022-01-18 16:00:00|31560|31540|31583.2|31563.2|31605.5|31585.5|31552.5|31532.5|7747
1642525200000|2022-01-18 17:00:00|31583.7|31563.7|31637|31587|31643.5|31608|31579.2|31549.2|7689
1642528800000|2022-01-18 18:00:00|31637.2|31587.2|31623.8|31603.8|31665.4|31628.9|31616.5|31582.3|7722
1642532400000|2022-01-18 19:00:00|31624.2|31604.2|31585.2|31565.2|31642.7|31606.1|31571.6|31537.1|8119
1642536000000|2022-01-18 20:00:00|31584.3|31564.3|31639|31589|31656.2|31621|31574.9|31539.2|7346
1642539600000|2022-01-18 21:00:00|31638.7|31588.7|31646.5|31539.8|31648.2|31591.7|31609.3|31531|4655
1642543200000|2022-01-18 22:00:00|31646.4|31539.4|31629.5|31535.5|31660.6|31563.9|31618.4|31515.9|2891
1642546800000|2022-01-18 23:00:00|31623.3|31546.6|31616.8|31556|31646.9|31569|31601.8|31524|3771
1642550400000|2022-01-19 00:00:00|31616.7|31552.7|31615.1|31556.8|31645.3|31584.3|31609.1|31550.7|5201
1642554000000|2022-01-19 01:00:00|31615.8|31556.3|31632|31572.4|31647.7|31589|31610.9|31552.5|6268
1642557600000|2022-01-19 02:00:00|31631.1|31573.3|31629.7|31575.6|31641.7|31584.4|31608.5|31557.9|5774
1642561200000|2022-01-19 03:00:00|31629.3|31576|31620.7|31562.7|31644.4|31583|31611.4|31550.9|5088
1642564800000|2022-01-19 04:00:00|31621.7|31563|31613.3|31558.8|31632|31572.3|31604.8|31545.1|4966
1642568400000|2022-01-19 05:00:00|31614.1|31558.3|31627|31575.2|31640.7|31584.6|31601.8|31540.2|5192
1642572000000|2022-01-19 06:00:00|31626.8|31575.3|31572.7|31529.5|31631.9|31588|31542.1|31492.1|5327
1642575600000|2022-01-19 07:00:00|31576.4|31526.4|31619.2|31599.2|31627.6|31607.6|31534.2|31501.9|8583
1642579200000|2022-01-19 08:00:00|31620.2|31600.2|31528|31508|31638.8|31618.8|31512.4|31490.8|8765
1642582800000|2022-01-19 09:00:00|31529.5|31509.5|31448.7|31428.7|31556.7|31529.6|31416|31384.1|8274
1642586400000|2022-01-19 10:00:00|31449|31429|31395.2|31375.2|31477.9|31451.5|31389|31369|7392
1642590000000|2022-01-19 11:00:00|31399.1|31379.1|31418|31398|31422|31402|31391.3|31371.3|6629
1642593600000|2022-01-19 12:00:00|31417.8|31397.8|31408.4|31388.4|31436|31403.3|31357.3|31337.3|7058
1642597200000|2022-01-19 13:00:00|31408.1|31388.1|31369.5|31349.5|31409.2|31389.2|31326.1|31291.9|9121
1642600800000|2022-01-19 14:00:00|31369.2|31349.2|31318.5|31298.5|31400.2|31380.2|31307.3|31273.4|9334
1642604400000|2022-01-19 15:00:00|31319|31299|31352.8|31332.8|31414.6|31377|31317.4|31284.5|9302
1642608000000|2022-01-19 16:00:00|31351.8|31331.8|31370.3|31320.3|31384.1|31335.8|31319.3|31271.8|9188
1642611600000|2022-01-19 17:00:00|31369.9|31319.9|31364.2|31314.2|31376.8|31341.8|31334.2|31289.5|7368
1642615200000|2022-01-19 18:00:00|31364.1|31314.1|31365.7|31314|31387.9|31350.1|31341.6|31300.4|7374
1642618800000|2022-01-19 19:00:00|31365.5|31314.8|31354.3|31304.3|31383.4|31346.3|31337.9|31301.2|5641
1642622400000|2022-01-19 20:00:00|31354.7|31304.7|31393.7|31343.7|31405.4|31357.8|31338.1|31299|6574
1642626000000|2022-01-19 21:00:00|31395.3|31345.2|31419.1|31333.8|31431.2|31360.7|31377.2|31316|4651
1642629600000|2022-01-19 22:00:00|31430|31335.6|31421.9|31314.9|31434.7|31336|31389.5|31287.7|2251
1642633200000|2022-01-19 23:00:00|31414.8|31307.8|31403.7|31309.1|31431|31324.7|31392.4|31293.7|3377
1642636800000|2022-01-20 00:00:00|31403.3|31309.3|31364.5|31300|31406|31317.1|31354.9|31283.1|4536
1642640400000|2022-01-20 01:00:00|31367.1|31296.7|31349.9|31287.9|31379.1|31309.4|31325.6|31269.9|6957
1642644000000|2022-01-20 02:00:00|31348.2|31286.8|31361.2|31300.2|31379|31311.4|31333.7|31272.2|6392
1642647600000|2022-01-20 03:00:00|31364|31300|31363.2|31290.9|31381|31307.7|31351.7|31286.2|4945
1642651200000|2022-01-20 04:00:00|31363.3|31291|31372.9|31298.8|31386.4|31310|31351.3|31282.1|4105
1642654800000|2022-01-20 05:00:00|31371.2|31298.7|31372.2|31298|31389.5|31314.8|31350.4|31284.4|4864
1642658400000|2022-01-20 06:00:00|31371.4|31301.4|31370.3|31320.3|31384.2|31330.9|31355.5|31289.6|5163
1642662000000|2022-01-20 07:00:00|31368.8|31318.8|31396.5|31376.5|31410|31383|31347.3|31312.2|6990
1642665600000|2022-01-20 08:00:00|31397.2|31377.2|31413.2|31393.2|31418.2|31398.2|31304.5|31218.4|9844
1642669200000|2022-01-20 09:00:00|31413|31393|31467.6|31447.6|31478.1|31458.1|31382.7|31348.6|8761
1642672800000|2022-01-20 10:00:00|31469.3|31449.3|31429.8|31409.8|31494.4|31474.4|31415.1|31395.1|7473
1642676400000|2022-01-20 11:00:00|31430.2|31410.2|31458.8|31408.8|31481|31461|31424.2|31404.2|7414
1642680000000|2022-01-20 12:00:00|31459.5|31409.5|31423.4|31403.4|31470.1|31450.1|31422.6|31396.3|7884
1642683600000|2022-01-20 13:00:00|31422.8|31402.8|31300.8|31280.8|31429|31407|31284.4|31258.5|9382
1642687200000|2022-01-20 14:00:00|31301|31281|31351.4|31301.4|31372.9|31352.9|31292.2|31272.2|9057
1642690800000|2022-01-20 15:00:00|31350.5|31300.5|31357.3|31337.3|31417.2|31397.2|31334.2|31300.5|10585
1642694400000|2022-01-20 16:00:00|31359|31339|31398.7|31378.7|31448.3|31428.3|31357.9|31337.9|9098
1642698000000|2022-01-20 17:00:00|31398.8|31378.8|31451.1|31431.1|31472.3|31436.6|31377.1|31335.9|7257
1642701600000|2022-01-20 18:00:00|31466.8|31416.8|31487|31467|31512.9|31474.2|31433.7|31399.6|8750
1642705200000|2022-01-20 19:00:00|31488|31468|31508.6|31488.6|31529.4|31493.8|31480.7|31445.2|7818
1642708800000|2022-01-20 20:00:00|31509.7|31489.7|31559.4|31509.4|31573|31527.3|31495.8|31456.7|7840
1642712400000|2022-01-20 21:00:00|31556.7|31506.7|31567.4|31497|31592.4|31541.8|31532.8|31446.8|7401
1642716000000|2022-01-20 22:00:00|31563.9|31456.9|31544.4|31437.4|31568.4|31461.4|31517.7|31410.7|1823
1642719600000|2022-01-20 23:00:00|31542.1|31435.1|31543.6|31436.6|31563.1|31456.1|31529.2|31422.2|4282
1642723200000|2022-01-21 00:00:00|31547.3|31440.3|31578.8|31510.8|31592.4|31518.7|31523.7|31424.7|6422
1642726800000|2022-01-21 01:00:00|31578.5|31509.2|31585.1|31519.1|31619.7|31554.4|31573.1|31506.8|7016
1642730400000|2022-01-21 02:00:00|31585.8|31518.9|31533.8|31474.1|31590.3|31531.9|31526.9|31472.2|6227
1642734000000|2022-01-21 03:00:00|31534.3|31473.8|31618.2|31530.8|31633.4|31539.7|31531.3|31473.8|5705
1642737600000|2022-01-21 04:00:00|31617.7|31531|31624.5|31563|31638.8|31570.2|31605.1|31520|4518
1642741200000|2022-01-21 05:00:00|31621.5|31565.6|31611.3|31561.3|31644.5|31592.8|31608.9|31558.9|4986
1642744800000|2022-01-21 06:00:00|31611.9|31561.9|31561.4|31511.4|31625.7|31589.6|31547.1|31450.2|5599
1642748400000|2022-01-21 07:00:00|31560.1|31510.1|31503.8|31483.8|31583.7|31544.9|31471.7|31439.3|8964
1642752000000|2022-01-21 08:00:00|31505.3|31485.3|31494.2|31474.2|31552.7|31528.3|31483.1|31451|8871
1642755600000|2022-01-21 09:00:00|31494.5|31474.5|31494.1|31474.1|31509.2|31489.2|31471.8|31451.8|6795
1642759200000|2022-01-21 10:00:00|31494.9|31474.9|31530.6|31510.6|31547.6|31527.6|31485.3|31465.3|7252
1642762800000|2022-01-21 11:00:00|31530.3|31510.3|31610.6|31590.6|31634.1|31605.8|31528.2|31508.2|7902
1642766400000|2022-01-21 12:00:00|31611|31591|31572.3|31552.3|31624.4|31604.4|31524.7|31502.1|8802
1642770000000|2022-01-21 13:00:00|31573.5|31553.5|31597.3|31577.3|31616.2|31596.2|31561.4|31541.4|8594
1642773600000|2022-01-21 14:00:00|31601.4|31581.4|31625.3|31605.3|31648.7|31628.7|31572.3|31552.3|8617
1642777200000|2022-01-21 15:00:00|31626.2|31606.2|31583.9|31563.9|31649.1|31629.1|31571.3|31551.3|8520
1642780800000|2022-01-21 16:00:00|31583.5|31563.5|31628.7|31608.7|31644.7|31624.7|31566.9|31546.9|6967
1642784400000|2022-01-21 17:00:00|31628.2|31608.2|31637.6|31582.4|31676|31619.6|31616|31571.5|7692
1642788000000|2022-01-21 18:00:00|31639.8|31583.7|31634.1|31584.1|31652.1|31612.7|31616.1|31577.3|6205
1642791600000|2022-01-21 19:00:00|31634.8|31584.8|31659|31609|31663.2|31622.3|31620.1|31580.7|9426
1642795200000|2022-01-21 20:00:00|31658.7|31608.7|31661.7|31562.2|31685.3|31634.7|31635.1|31546.3|7863
1642798800000|2022-01-21 21:00:00|31654.9|31560.5|31636.2|31529.2|31680.1|31601|31607.7|31529.2|3441
1642971600000|2022-01-23 21:00:00|31616.6|31494.9|31652|31538.5|31670.8|31546|31612.1|31494.9|12
1642975200000|2022-01-23 22:00:00|31643.8|31540.3|31657.9|31550.9|31693.9|31586.9|31611.8|31504.8|1569
1642978800000|2022-01-23 23:00:00|31658|31551|31644.3|31567.8|31673.9|31582.2|31622.1|31532.2|3933
1642982400000|2022-01-24 00:00:00|31643.9|31567.5|31625.4|31568.5|31668.3|31593.7|31615|31556|4668
1642986000000|2022-01-24 01:00:00|31625.6|31569.3|31618.7|31568.7|31640.9|31584.6|31609.8|31559.8|4688
1642989600000|2022-01-24 02:00:00|31619.3|31569.3|31634.8|31584.8|31644.7|31592.6|31616.7|31566.7|4496
1642993200000|2022-01-24 03:00:00|31634.5|31584.5|31643.8|31593.8|31654.9|31603.1|31627.5|31576|3577
1642996800000|2022-01-24 04:00:00|31643.7|31593.7|31644.9|31594.9|31652|31602|31635.5|31585.5|2922
1643000400000|2022-01-24 05:00:00|31644.8|31594.8|31668.5|31618.5|31672|31620.3|31639.8|31589.8|3694
1643004000000|2022-01-24 06:00:00|31669|31619|31655.2|31605.2|31675|31639.1|31641.2|31604.4|4935
1643007600000|2022-01-24 07:00:00|31655.7|31605.7|31650|31630|31676.8|31646.2|31628|31595.7|6142
1643011200000|2022-01-24 08:00:00|31648.7|31628.7|31692.5|31642.5|31750.4|31722.6|31648.7|31622.3|8327
1643014800000|2022-01-24 09:00:00|31692.2|31642.2|31678.6|31658.6|31733.8|31703.2|31629.4|31600.3|9949
1643018400000|2022-01-24 10:00:00|31679.9|31659.9|31773.8|31753.8|31805.7|31771|31677.8|31657.8|9480
1643022000000|2022-01-24 11:00:00|31771.9|31751.9|31862.1|31842.1|31868.5|31848.5|31754.4|31727|8268
1643025600000|2022-01-24 12:00:00|31862.6|31842.6|31876.1|31856.1|31881.4|31861.4|31835.9|31815.9|8078
1643029200000|2022-01-24 13:00:00|31875.9|31855.9|31884.2|31864.2|31902.4|31882.4|31826.5|31798.3|9537
1643032800000|2022-01-24 14:00:00|31884.1|31864.1|31936|31916|31978.8|31942.5|31868.6|31838.2|9781
1643036400000|2022-01-24 15:00:00|31936.1|31916.1|31918.5|31898.5|31960.6|31928.4|31859.5|31837.9|10816
1643040000000|2022-01-24 16:00:00|31917|31897|31988.1|31938.1|32002.7|31962.1|31903|31883|8786
1643043600000|2022-01-24 17:00:00|31988.6|31938.6|31961.7|31911.7|32013.8|31978.4|31931.6|31894.2|7578
1643047200000|2022-01-24 18:00:00|31959.2|31909.2|31904.9|31854.9|31981.8|31948.2|31864.6|31804.3|8872
1643050800000|2022-01-24 19:00:00|31902.5|31852.5|31926.3|31876.3|31944.8|31908.7|31881|31831.3|9024
1643054400000|2022-01-24 20:00:00|31926.6|31876.6|31957.3|31862.1|31962.6|31918.8|31910.7|31840.9|8127
1643058000000|2022-01-24 21:00:00|31961.3|31860.6|31920.6|31828.5|31972.3|31881.3|31888.7|31817.2|4959
1643061600000|2022-01-24 22:00:00|31947.9|31840.9|31951.2|31844.2|31988.5|31881.5|31929|31822|2087
1643065200000|2022-01-24 23:00:00|31962.2|31855.2|31954.6|31858.7|31971.7|31872.6|31945.4|31838.6|3982
1643068800000|2022-01-25 00:00:00|31951.7|31859|31960.5|31879|31985.7|31895.4|31927.4|31847.2|5808
1643072400000|2022-01-25 01:00:00|31963|31875.6|31972.8|31895|31979.9|31903|31925.9|31860.8|5740
1643076000000|2022-01-25 02:00:00|31962|31897.1|31978.5|31918.1|32001.5|31929.7|31951|31883|4994
1643079600000|2022-01-25 03:00:00|31984|31909.5|31986.8|31915.1|32003.7|31931.4|31973|31904.9|4553
1643083200000|2022-01-25 04:00:00|31987.4|31915.7|31977.9|31923.6|32000|31933.1|31964.9|31895.5|4548
1643086800000|2022-01-25 05:00:00|31986.3|31919.1|31993.9|31932.5|32013.7|31946.5|31974.8|31895.8|4496
1643090400000|2022-01-25 06:00:00|31994.5|31932.3|31980.9|31901.2|32020.3|31953.1|31963.9|31894|6664
1643094000000|2022-01-25 07:00:00|31970.1|31914.2|31966.9|31946.9|31980.3|31948.8|31916.1|31883.2|7287
1643097600000|2022-01-25 08:00:00|31966.6|31946.6|32016.5|31996.5|32033.1|32000.9|31944.8|31912|8494
1643101200000|2022-01-25 09:00:00|32016.3|31996.3|31949.1|31929.1|32034.5|32005.7|31916.6|31882.2|8372
1643104800000|2022-01-25 10:00:00|31949|31929|31967.1|31947.1|31968.5|31948.5|31873.3|31839.3|7127
1643108400000|2022-01-25 11:00:00|31966.6|31946.6|31954.8|31934.8|31983.3|31963.3|31912.1|31892.1|7171
1643112000000|2022-01-25 12:00:00|31953.8|31933.8|32032.9|31925.9|32044.5|31959.5|31939.2|31906.5|6798
1643115600000|2022-01-25 13:00:00|32030.3|31923.3|31893.5|31843.5|32057.3|31950.3|31854.3|31804.3|8563
1643119200000|2022-01-25 14:00:00|31893.4|31843.4|31892.9|31872.9|31972.2|31937.1|31831.8|31799.3|9254
1643122800000|2022-01-25 15:00:00|31894.8|31874.8|31812.9|31792.9|31942.1|31916.2|31790.8|31752|10657
1643126400000|2022-01-25 16:00:00|31813.1|31793.1|31835.8|31815.8|31866.1|31836|31812|31786|8161
1643130000000|2022-01-25 17:00:00|31837.4|31817.4|31834.1|31814.1|31874.4|31840.1|31824.1|31789.7|7334
1643133600000|2022-01-25 18:00:00|31834|31814|31784.2|31764.2|31851.9|31818.7|31778.3|31745.5|6254
1643137200000|2022-01-25 19:00:00|31783.8|31763.8|31738.3|31718.3|31800|31766.3|31730.2|31697.5|6688
1643140800000|2022-01-25 20:00:00|31738.5|31718.5|31787.8|31689.3|31805.1|31743.1|31723.7|31679.3|6957
1643144400000|2022-01-25 21:00:00|31780.7|31689.4|31807.9|31707.5|31817.2|31726.2|31751.9|31681|4610
1643148000000|2022-01-25 22:00:00|31807.6|31707.2|31808.9|31701.9|31830.9|31723.9|31785.5|31678.5|2823
1643151600000|2022-01-25 23:00:00|31805.4|31698.4|31794.4|31687.4|31816.2|31714.1|31782.7|31675.7|3842
1643155200000|2022-01-26 00:00:00|31799.2|31692.2|31795.2|31699.4|31805.5|31719.1|31765.3|31673.9|5000
1643158800000|2022-01-26 01:00:00|31785.1|31709.8|31770.7|31697.5|31797.1|31724.5|31759.1|31691|3519
1643162400000|2022-01-26 02:00:00|31769.8|31698.9|31766|31695.9|31780.7|31710.2|31741.8|31669|4397
1643166000000|2022-01-26 03:00:00|31767.9|31696.7|31758.2|31699.8|31772.6|31716.4|31743.5|31677|4179
1643169600000|2022-01-26 04:00:00|31758.1|31700.7|31772.3|31713.6|31778.5|31721.8|31752.7|31692|3807
1643173200000|2022-01-26 05:00:00|31773.6|31713.8|31770.2|31720.2|31784.5|31724.7|31756.2|31700.1|3824
1643176800000|2022-01-26 06:00:00|31770|31720|31768.9|31718.9|31797.3|31747.3|31752.1|31694.6|4635
1643180400000|2022-01-26 07:00:00|31758|31738|31809.8|31789.8|31833.7|31807.2|31752.2|31716.3|6389
1643184000000|2022-01-26 08:00:00|31809.6|31789.6|31861.1|31841.1|31879.1|31851.1|31786|31758.5|8314
1643187600000|2022-01-26 09:00:00|31861.4|31841.4|31877.7|31857.7|31891.7|31863|31824.4|31804.4|8964
1643191200000|2022-01-26 10:00:00|31877.5|31857.5|31905.5|31885.5|31938.7|31907.2|31840.3|31808.3|7935
1643194800000|2022-01-26 11:00:00|31906.2|31886.2|31879.5|31859.5|31951.3|31924|31868.4|31847.1|7107
1643198400000|2022-01-26 12:00:00|31880.8|31860.8|31899.4|31879.4|31899.9|31879.9|31866.8|31846.8|6922
1643202000000|2022-01-26 13:00:00|31898.3|31878.3|31912.9|31892.9|31934.3|31906.4|31875.2|31843.4|9188
1643205600000|2022-01-26 14:00:00|31911.7|31891.7|31866.3|31846.3|31916.5|31894.7|31833|31800.8|9303
1643209200000|2022-01-26 15:00:00|31866.5|31846.5|31913.4|31893.4|31936.2|31916.2|31843.7|31812.5|9640
1643212800000|2022-01-26 16:00:00|31912.6|31892.6|31910.6|31890.6|31937.1|31917.1|31905.6|31885.6|7176
1643216400000|2022-01-26 17:00:00|31910.1|31890.1|31893.4|31873.4|31932.4|31900.1|31890.3|31853.1|5797
1643220000000|2022-01-26 18:00:00|31892.6|31872.6|31921.6|31825.2|31936.2|31872.7|31860.1|31817.8|6365
1643223600000|2022-01-26 19:00:00|31922.6|31825.1|32012.4|31962.4|32032.7|31974.4|31836.7|31786.7|12199
1643227200000|2022-01-26 20:00:00|32014.5|31964.5|32071.7|32021.7|32099.5|32049.1|32012.1|31962.9|11369
1643230800000|2022-01-26 21:00:00|32071.4|32021.4|32102.5|31982.5|32109.6|32047.7|32062.3|31980.8|4845
1643234400000|2022-01-26 22:00:00|32102.7|31982.7|32072.3|31994.8|32126.5|32006.5|32066.2|31946.2|3396
1643238000000|2022-01-26 23:00:00|32108.7|31988.7|32088.6|32009.6|32132.7|32028.7|32073.5|31965.1|4935
1643241600000|2022-01-27 00:00:00|32086.9|32006.8|32105.5|32033.1|32123|32040.7|32066.5|31996.9|6729
1643245200000|2022-01-27 01:00:00|32107.8|32032.2|32111.2|32061.2|32132.2|32063.7|32097.3|32027|6182
1643248800000|2022-01-27 02:00:00|32113.5|32060.6|32118.7|32098.7|32153|32101.6|32098.8|32049.5|5158
1643252400000|2022-01-27 03:00:00|32118.1|32098.1|32144.6|32089.3|32156.1|32115.4|32113.5|32069.8|3995
1643256000000|2022-01-27 04:00:00|32145.8|32089.4|32131.6|32111.6|32163|32119.7|32112.7|32074|4410
1643259600000|2022-01-27 05:00:00|32131.7|32111.7|32145.4|32095.4|32187.8|32131.9|32124|32070.5|4351
1643263200000|2022-01-27 06:00:00|32145.2|32095.2|32169.7|32119.7|32171.9|32133.7|32126.1|32091.6|5542
1643266800000|2022-01-27 07:00:00|32169.2|32119.2|32250.5|32230.5|32272.2|32236.8|32137|32103|8491
1643270400000|2022-01-27 08:00:00|32250.9|32230.9|32168.1|32148.1|32267.8|32246.3|32148.5|32117.8|10571
1643274000000|2022-01-27 09:00:00|32168.2|32148.2|32046.2|32026.2|32171.9|32151.9|32015.9|31980|8570
1643277600000|2022-01-27 10:00:00|32046.7|32026.7|32043.9|32023.9|32073.2|32053.2|32019.2|31992.8|8493
1643281200000|2022-01-27 11:00:00|32043.6|32023.6|32133.3|32113.3|32192.8|32163.6|32001.9|31969.9|9324
1643284800000|2022-01-27 12:00:00|32133.9|32113.9|32135.8|32085.8|32145.6|32114.3|32055.6|32027.8|9367
1643288400000|2022-01-27 13:00:00|32134.1|32084.1|32055.8|32035.8|32152.1|32118.9|32017|31983.8|10220
1643292000000|2022-01-27 14:00:00|32056|32036|31950|31930|32057.1|32037.1|31945.5|31925.5|10528
1643295600000|2022-01-27 15:00:00|31948.8|31928.8|31948.4|31928.4|32046.8|32024.8|31916.9|31884.4|10484
1643299200000|2022-01-27 16:00:00|31949.2|31929.2|31975.6|31955.6|31996|31962.8|31916.6|31896.6|9620
1643302800000|2022-01-27 17:00:00|31974.2|31954.2|32037.5|31987.5|32049|32016.3|31957.4|31921|8179
1643306400000|2022-01-27 18:00:00|32037.9|31987.9|32038.2|32018.2|32092.5|32061.1|32006.8|31970.4|7159
1643310000000|2022-01-27 19:00:00|32038|32018|32072|32022|32089.7|32053.4|32018.9|31968.9|8129
1643313600000|2022-01-27 20:00:00|32071.5|32021.5|32073.2|32023.2|32086.2|32045.7|32024.1|31936|8426
1643317200000|2022-01-27 21:00:00|32074.2|32024.2|32079.8|31972.3|32086.6|32026.6|32041.8|31945.1|6711
1643320800000|2022-01-27 22:00:00|32078.9|31963.9|32047.6|31927.6|32080.1|31968.4|32028.7|31908.7|2192
1643324400000|2022-01-27 23:00:00|32051.1|31931.1|32056.2|31943.3|32076.3|31956.3|32037.3|31917.3|4029
1643328000000|2022-01-28 00:00:00|32054.4|31943.6|32045.7|31982|32074.9|32010.7|32039.4|31921.9|5891
1643331600000|2022-01-28 01:00:00|32046.1|31982.2|32044.3|31980.5|32057.6|31994.8|32037.1|31969.5|6319
1643335200000|2022-01-28 02:00:00|32044.6|31980.7|32025.3|31963.1|32047.6|31985.6|32019.4|31961.7|5187
1643338800000|2022-01-28 03:00:00|32025.1|31963.3|32026.1|31961|32030.8|31969.4|32012.9|31951.5|5410
1643342400000|2022-01-28 04:00:00|32025.2|31961.1|32029.8|31965.5|32040.6|31980.9|32017.3|31957.9|4879
1643346000000|2022-01-28 05:00:00|32031|31965.6|32017.8|31958.2|32052.3|31978.1|32012.8|31939.3|5570
1643349600000|2022-01-28 06:00:00|32017.3|31957.7|32012.3|31959.2|32028.4|31969.4|31994.5|31944.5|5963
1643353200000|2022-01-28 07:00:00|32012.7|31962.7|31976|31956|32118.7|32082.2|31952.9|31924.3|8917
1643356800000|2022-01-28 08:00:00|31974.6|31954.6|32027.2|32007.2|32078.9|32043.8|31973.2|31952.7|9562
1643360400000|2022-01-28 09:00:00|32019|31999|32104.2|32084.2|32118.2|32091.8|31979.9|31947.4|8665
1643364000000|2022-01-28 10:00:00|32105.2|32085.2|32173.6|32153.6|32200.9|32180.9|32101.2|32055.9|8519
1643367600000|2022-01-28 11:00:00|32174.3|32154.3|32253.9|32233.9|32278.1|32258.1|32169.5|32149.5|9284
1643371200000|2022-01-28 12:00:00|32253.5|32233.5|32250.5|32230.5|32289.6|32256.5|32227.5|32199|8597
1643374800000|2022-01-28 13:00:00|32250.6|32230.6|32051|32031|32250.6|32230.6|32050.9|32030.9|11203
1643378400000|2022-01-28 14:00:00|32051.6|32031.6|32137.4|32087.4|32172.5|32137.7|32029.2|32009.2|11426
1643382000000|2022-01-28 15:00:00|32138.3|32088.3|32139.7|32119.7|32245.5|32214.4|32123.2|32085.6|10457
1643385600000|2022-01-28 16:00:00|32139.1|32119.1|32163.1|32108.4|32187.6|32146|32086|32049.6|10075
1643389200000|2022-01-28 17:00:00|32167.8|32107.4|32205.1|32155.1|32205.3|32155.3|32155.2|32097.5|7391
1643392800000|2022-01-28 18:00:00|32205.2|32155.2|32188.8|32168.8|32215|32178.6|32179.3|32136|7869
1643396400000|2022-01-28 19:00:00|32189.7|32169.7|32215.3|32195.3|32241|32204.9|32186.6|32150.8|6492
1643400000000|2022-01-28 20:00:00|32217.2|32197.2|32210.3|32160.3|32244.6|32209|32201|32159.4|5347
1643403600000|2022-01-28 21:00:00|32210.8|32160.8|32203.1|32083.1|32253.2|32186.1|32172.1|32052.1|4086
1643576400000|2022-01-30 21:00:00|32220.5|32091.9|32208.3|32097.3|32242.5|32102|32208.3|32088.9|18
1643580000000|2022-01-30 22:00:00|32225|32087.1|32223.8|32103.8|32243.7|32137.6|32190.2|32084.3|1556
1643583600000|2022-01-30 23:00:00|32223.6|32103.6|32189.5|32096.6|32256.1|32147.8|32170.7|32090.4|4352
1643587200000|2022-01-31 00:00:00|32190.5|32096.5|32211.2|32149.6|32224|32156.4|32164.4|32082.4|4995
1643590800000|2022-01-31 01:00:00|32213.4|32150.1|32178.6|32128.6|32220.5|32156.8|32175.4|32125.4|4485
1643594400000|2022-01-31 02:00:00|32178.9|32128.9|32166.3|32116.1|32194.5|32137.4|32164|32108|5540
1643598000000|2022-01-31 03:00:00|32166.7|32115|32161.8|32111.8|32180.1|32127.9|32157|32104.9|3749
1643601600000|2022-01-31 04:00:00|32163.6|32113.6|32158.4|32088.4|32174.5|32120.5|32136.4|32063.3|3333
1643605200000|2022-01-31 05:00:00|32158.2|32082.7|32146.2|32071.2|32173.4|32100.3|32131.8|32056|4331
1643608800000|2022-01-31 06:00:00|32145.4|32072.8|32119.8|32069.8|32152|32089.2|32116.5|32065.2|4697
1643612400000|2022-01-31 07:00:00|32119.4|32069.4|32056.7|32036.7|32158.5|32122.6|32053.3|32020.6|6606
1643616000000|2022-01-31 08:00:00|32055.3|32035.3|32084.4|32034.4|32130.8|32104.7|31995.8|31959.6|9428
1643619600000|2022-01-31 09:00:00|32070.2|32050.2|32058.2|32038.2|32092.8|32072.8|32038|32015.2|8479
1643623200000|2022-01-31 10:00:00|32058.1|32038.1|32062.2|32042.2|32078.8|32047.5|32003.3|31969.2|8102
1643626800000|2022-01-31 11:00:00|32062.1|32042.1|32054.5|32034.5|32099.6|32067.6|32037|32011.3|8450
1643630400000|2022-01-31 12:00:00|32054.6|32034.6|32035.4|32015.4|32117.5|32097.5|32021.1|31987.1|9257
1643634000000|2022-01-31 13:00:00|32035.8|32015.8|31845.9|31825.9|32042.4|32022.4|31832.1|31796.7|10106
1643637600000|2022-01-31 14:00:00|31846.6|31826.6|31873.2|31853.2|31901.5|31868.6|31797.7|31777.3|9586
1643641200000|2022-01-31 15:00:00|31889|31839|31755.9|31735.9|31909.7|31874.1|31749.4|31715.3|10356
1643644800000|2022-01-31 16:00:00|31755.4|31735.4|31769.1|31719.1|31802.8|31772.3|31744.4|31710.5|8805
1643648400000|2022-01-31 17:00:00|31754.4|31734.4|31703.1|31683.1|31769.1|31735.1|31695.1|31661.2|7860
1643652000000|2022-01-31 18:00:00|31703.8|31683.8|31661.7|31611.7|31720.1|31685.5|31633.4|31592.4|6278
1643655600000|2022-01-31 19:00:00|31662.8|31612.8|31634.3|31584.3|31667.6|31628.8|31610|31570.6|6390
1643659200000|2022-01-31 20:00:00|31631.9|31581.9|31661.6|31590.6|31711.8|31629|31614.2|31573|7544
1643662800000|2022-01-31 21:00:00|31662|31594.3|31659.1|31593.4|31696.5|31620.6|31636.8|31574.7|6506
1643666400000|2022-01-31 22:00:00|31659.3|31592.7|31645.5|31574.1|31697.4|31616.3|31641.7|31549.4|2079
1643670000000|2022-01-31 23:00:00|31644.6|31585|31662.2|31612.2|31679.6|31631.1|31641.1|31574.2|3852
1643673600000|2022-02-01 00:00:00|31663.5|31613.5|31673.8|31623.8|31695|31653.1|31648.9|31593.1|5184
1643677200000|2022-02-01 01:00:00|31674.1|31624.1|31671.3|31621.3|31689.6|31647.4|31657.7|31599|4741
1643680800000|2022-02-01 02:00:00|31670.6|31620.6|31649.3|31599.3|31676.6|31638.9|31641.8|31585|4106
1643684400000|2022-02-01 03:00:00|31651.6|31601.6|31648.7|31597.3|31679|31632.3|31639.3|31586|5195
1643688000000|2022-02-01 04:00:00|31651.2|31596.9|31642|31592|31663|31616.1|31624.1|31569|6214
1643691600000|2022-02-01 05:00:00|31642.2|31592.2|31646.1|31596.1|31649.9|31599.9|31609.6|31571.8|4688
1643695200000|2022-02-01 06:00:00|31645.9|31595.9|31664.7|31614.7|31665.6|31625.5|31631.1|31587.3|5140
1643698800000|2022-02-01 07:00:00|31661.3|31611.3|31540.8|31490.8|31661.8|31624|31535.8|31486.6|7440
1643702400000|2022-02-01 08:00:00|31540.2|31490.2|31584.3|31564.3|31643.6|31608.6|31521.9|31485.8|8458
1643706000000|2022-02-01 09:00:00|31583.8|31563.8|31589.5|31539.5|31626.1|31593.5|31549|31528.4|8949
1643709600000|2022-02-01 10:00:00|31589.3|31539.3|31611|31591|31644.4|31611.2|31572.2|31539.3|7823
1643713200000|2022-02-01 11:00:00|31610.1|31590.1|31586.6|31566.6|31643.8|31615.4|31568.2|31542.3|7850
1643716800000|2022-02-01 12:00:00|31586.5|31566.5|31635.1|31615.1|31647|31627|31584.4|31564.4|7107
1643720400000|2022-02-01 13:00:00|31636.6|31616.6|31610.6|31590.6|31687.5|31651.9|31602.4|31582.4|9290
1643724000000|2022-02-01 14:00:00|31610.3|31590.3|31583.2|31533.2|31623.2|31603.2|31508.3|31473.9|9791
1643727600000|2022-02-01 15:00:00|31579.3|31529.3|31630.4|31610.4|31675|31641.7|31572.5|31527.3|10857
1643731200000|2022-02-01 16:00:00|31631.3|31611.3|31648.1|31628.1|31677.3|31645.9|31583.9|31550.9|9455
1643734800000|2022-02-01 17:00:00|31649.4|31629.4|31681.1|31631.1|31694.9|31659.8|31620.8|31584.1|6655
1643738400000|2022-02-01 18:00:00|31680.8|31630.8|31638.2|31618.2|31684.3|31650.4|31637.3|31602|5021
1643742000000|2022-02-01 19:00:00|31635.5|31615.5|31633.8|31583.8|31667.3|31631.4|31610.3|31571.4|6023
1643745600000|2022-02-01 20:00:00|31634.3|31584.3|31562.6|31512.6|31636.2|31600.5|31548.2|31508.9|6915
1643749200000|2022-02-01 21:00:00|31562.9|31512.9|31550.4|31495.6|31581.3|31528.7|31535.2|31457.5|5129
1643752800000|2022-02-01 22:00:00|31605.5|31486|31607.4|31495.3|31628.6|31515|31601.8|31481.8|2143
1643756400000|2022-02-01 23:00:00|31607.1|31494.9|31602.8|31482.8|31624.8|31507|31587.3|31480.5|3253
1643760000000|2022-02-02 00:00:00|31601.4|31484.8|31545.9|31495.9|31613.3|31513.7|31540.7|31479.8|3926
1643763600000|2022-02-02 01:00:00|31546.2|31496.2|31533.8|31483.8|31551.4|31501.4|31529.5|31473|3625
1643767200000|2022-02-02 02:00:00|31534.1|31484.1|31532.5|31482.5|31541.9|31491.9|31524.1|31470|3722
1643770800000|2022-02-02 03:00:00|31532.4|31481.8|31548.8|31498.8|31553.9|31503.9|31530.5|31475|3766
1643774400000|2022-02-02 04:00:00|31547.6|31497.6|31536.7|31486.7|31551.7|31501.7|31525.7|31475.7|3327
1643778000000|2022-02-02 05:00:00|31536.8|31486.8|31563|31511.7|31588.6|31524.7|31527.5|31476|3773
1643781600000|2022-02-02 06:00:00|31576|31506|31560.6|31510.6|31593|31528.1|31556.5|31501.1|4518
1643785200000|2022-02-02 07:00:00|31559.6|31509.6|31547.8|31497.8|31602.3|31571.9|31517.2|31482.5|6863
1643788800000|2022-02-02 08:00:00|31549.6|31499.6|31483.3|31463.3|31555.1|31519.9|31402.7|31380.9|9219
1643792400000|2022-02-02 09:00:00|31483.8|31463.8|31450.7|31430.7|31577.3|31541.4|31445.1|31425.1|8480
1643796000000|2022-02-02 10:00:00|31450.1|31430.1|31458.1|31438.1|31499.5|31461.9|31420|31391.4|9200
1643799600000|2022-02-02 11:00:00|31458.9|31438.9|31396.2|31376.2|31466.9|31446.9|31384|31355.2|8033
1643803200000|2022-02-02 12:00:00|31395|31375|31316.5|31296.5|31415.4|31381.1|31310.7|31281.3|7874
1643806800000|2022-02-02 13:00:00|31316.4|31296.4|31329.6|31309.6|31332.3|31311.8|31257.4|31232.4|9156
1643810400000|2022-02-02 14:00:00|31330.2|31310.2|31362.9|31342.9|31378.5|31350.1|31274.3|31238.8|9440
1643814000000|2022-02-02 15:00:00|31362.4|31342.4|31382.4|31362.4|31438.8|31406|31343.5|31312.7|9204
1643817600000|2022-02-02 16:00:00|31382.2|31362.2|31380.3|31360.3|31458|31424.5|31377.9|31343.2|8047
1643821200000|2022-02-02 17:00:00|31380.4|31360.4|31337.6|31287.6|31398.2|31362.7|31317.9|31284.4|6111
1643824800000|2022-02-02 18:00:00|31336.9|31286.9|31347.4|31297.4|31363.1|31315|31322.5|31286.9|7091
1643828400000|2022-02-02 19:00:00|31348|31298|31323.6|31273.6|31359.8|31309.8|31304.4|31265.3|6569
1643832000000|2022-02-02 20:00:00|31323|31273|31325.5|31275.5|31334.5|31294.2|31297.6|31260.4|4765
1643835600000|2022-02-02 21:00:00|31325.8|31275.8|31345|31269.5|31367.1|31294.6|31300.2|31246.8|4632
1643839200000|2022-02-02 22:00:00|31350.8|31270.7|31410.5|31290.5|31429.7|31309.7|31350.8|31256.3|2875
1643842800000|2022-02-02 23:00:00|31397|31277|31395|31289|31422.7|31302.7|31372.2|31256.9|3645
1643846400000|2022-02-03 00:00:00|31393.1|31292.7|31385|31310.4|31420.6|31321|31362|31268|6673
1643850000000|2022-02-03 01:00:00|31385.8|31308.5|31340.5|31290.5|31396|31324.9|31336.1|31263.8|5546
1643853600000|2022-02-03 02:00:00|31342.9|31291.7|31353.8|31295.3|31367|31307.9|31330.5|31268.9|4048
1643857200000|2022-02-03 03:00:00|31354.1|31294.7|31325|31275|31359.9|31305.4|31315.5|31255.9|4398
1643860800000|2022-02-03 04:00:00|31324.9|31274.9|31353|31303|31360|31306.3|31315.2|31258.3|4166
1643864400000|2022-02-03 05:00:00|31352.3|31302.3|31342.9|31292.9|31362|31304.5|31333.3|31269.8|4068
1643868000000|2022-02-03 06:00:00|31343.6|31293.6|31367.1|31317.1|31372|31319.9|31336.7|31285|4525
1643871600000|2022-02-03 07:00:00|31366.7|31316.7|31425.4|31405.4|31455.5|31421.4|31335|31298.2|6374
1643875200000|2022-02-03 08:00:00|31425.3|31405.3|31398.7|31378.7|31445.2|31416|31371.4|31337.1|7943
1643878800000|2022-02-03 09:00:00|31399.1|31379.1|31440.1|31420.1|31457.1|31424|31374.3|31354.3|7178
1643882400000|2022-02-03 10:00:00|31440.8|31420.8|31385.4|31365.4|31456.8|31436.8|31372.7|31347.9|7280
1643886000000|2022-02-03 11:00:00|31385.5|31365.5|31391.7|31341.7|31420.4|31386.1|31327.2|31294.9|7143
1643889600000|2022-02-03 12:00:00|31391.6|31341.6|31327.6|31307.6|31406.2|31372.6|31306.7|31286.3|10594
1643893200000|2022-02-03 13:00:00|31326.1|31306.1|31130|31110|31394.8|31357.2|31130|31101|12157
1643896800000|2022-02-03 14:00:00|31130.3|31110.3|31138.8|31088.8|31172.2|31139.3|31033.4|30999.5|12560
1643900400000|2022-02-03 15:00:00|31136.8|31086.8|31033|31013|31146.7|31122.3|30983.4|30949.3|11327
1643904000000|2022-02-03 16:00:00|31033.3|31013.3|31012.7|30992.7|31054.1|31022.6|30943.4|30905.2|10374
1643907600000|2022-02-03 17:00:00|31012.4|30992.4|30971.1|30951.1|31054.3|31013.1|30964.5|30930.8|7842
1643911200000|2022-02-03 18:00:00|30970.9|30950.9|30968.4|30948.4|31032.6|30996.8|30967.2|30934.3|5920
1643914800000|2022-02-03 19:00:00|30968.2|30948.2|31010.5|30960.5|31011.3|30976|30948.9|30913.5|6380
1643918400000|2022-02-03 20:00:00|31010.8|30960.8|31030.4|30976.4|31043.9|31006.9|30998.1|30959.8|7902
1643922000000|2022-02-03 21:00:00|31029.7|30976.5|31027.3|30925.1|31038.5|30982.9|30995.5|30925.1|7086
1643925600000|2022-02-03 22:00:00|31023.5|30927.6|31022.3|30928.3|31051.1|30946.3|31013.3|30907.2|3426
1643929200000|2022-02-03 23:00:00|31029|30924.5|31031.9|30919.3|31045.2|30942.2|31004.3|30897.4|3443
1643932800000|2022-02-04 00:00:00|31033.7|30927.2|30992.1|30924.7|31045.8|30948.6|30988.7|30911.4|5109
1643936400000|2022-02-04 01:00:00|30988.8|30927|30981.1|30922|31006|30936.3|30961.5|30893.7|5095
1643940000000|2022-02-04 02:00:00|30981.4|30922.5|30944.4|30886.6|31001|30935.1|30938.9|30884.2|4942
1643943600000|2022-02-04 03:00:00|30945.6|30889|30927.9|30870.9|30949.4|30894.3|30914.7|30859.7|4902
1643947200000|2022-02-04 04:00:00|30926.2|30871.5|30931.5|30881.5|30945.2|30892.9|30910.9|30859.5|5209
1643950800000|2022-02-04 05:00:00|30932.8|30882.8|30943.5|30893.5|30947.5|30897.5|30918|30868|4830
1643954400000|2022-02-04 06:00:00|30943.3|30893.3|30957.6|30907.6|30987.1|30925.7|30940.6|30888.2|5811
1643958000000|2022-02-04 07:00:00|30956.5|30906.5|30934|30884|30960.7|30930.2|30904.4|30868.6|7659
1643961600000|2022-02-04 08:00:00|30919.7|30899.7|30911.5|30891.5|31006.1|30971.2|30897.8|30861.9|10223
1643965200000|2022-02-04 09:00:00|30911.4|30891.4|30935.6|30885.6|31049.8|31016.7|30911.3|30878.4|9775
1643968800000|2022-02-04 10:00:00|30935.5|30885.5|30854.9|30834.9|30956.4|30921.6|30848.5|30828.5|9538
1643972400000|2022-02-04 11:00:00|30854.4|30834.4|30779.8|30759.8|30878.4|30848.3|30762.6|30735.8|9197
1643976000000|2022-02-04 12:00:00|30779.4|30759.4|30771|30751|30843.8|30807.9|30761.6|30726.4|8953
1643979600000|2022-02-04 13:00:00|30770.3|30750.3|30973.1|30923.1|31000.9|30966.4|30767.3|30734.7|11144
1643983200000|2022-02-04 14:00:00|30961.1|30941.1|30973.4|30953.4|31001.2|30965.2|30849|30817.8|10854
1643986800000|2022-02-04 15:00:00|30973|30953|30960.8|30940.8|31057.2|31023.7|30942.4|30910.9|10302
1643990400000|2022-02-04 16:00:00|30960.9|30940.9|30912.2|30862.2|30981.6|30947.8|30883.8|30849.3|8801
1643994000000|2022-02-04 17:00:00|30914.5|30864.5|30954.5|30904.5|31030.2|30922.2|30882|30842.3|6217
1643997600000|2022-02-04 18:00:00|30954.4|30904.4|30928.6|30908.6|30956.6|30918.6|30903.3|30868.4|5150
1644001200000|2022-02-04 19:00:00|30928.7|30908.7|30951|30931|30985.3|30941.7|30925.8|30887.2|5148
1644004800000|2022-02-04 20:00:00|30952.6|30932.6|31037.7|30932.8|31053.5|30944.6|30927.4|30885|6304
1644008400000|2022-02-04 21:00:00|31049.1|30929.1|31050.9|30930.9|31070.8|30977.7|31002.2|30919.6|3564
1644181200000|2022-02-06 21:00:00|31043.6|30903.6|30936.6|30791.6|31043.6|30903.6|30929.8|30784.8|10
1644184800000|2022-02-06 22:00:00|30931.9|30786.9|30947.7|30827.7|30969.1|30849.1|30931.9|30786.9|1013
1644188400000|2022-02-06 23:00:00|30982|30862|30954.7|30834.7|30998.7|30878.7|30939|30819|3904
1644192000000|2022-02-07 00:00:00|30955.6|30835.6|30971.2|30891|30990.9|30896.4|30942.5|30822.5|5580
1644195600000|2022-02-07 01:00:00|30971.8|30891.5|31013.6|30953.7|31028.4|30964.9|30966.9|30882.2|5727
1644199200000|2022-02-07 02:00:00|31011|30955.1|31050.9|31000.9|31056|31003.6|31005.1|30942.5|4721
1644202800000|2022-02-07 03:00:00|31051.8|31001.8|31034.5|30973.1|31071.5|31007.1|31029.3|30964.2|4596
1644206400000|2022-02-07 04:00:00|31032.4|30977.5|31011.3|30939.3|31041|30982.2|31001.5|30932.8|4080
1644210000000|2022-02-07 05:00:00|31008.2|30943.6|31032.3|30960.6|31037.5|30968.3|30996.8|30925.5|4622
1644213600000|2022-02-07 06:00:00|31033.4|30960.2|31018.1|30968.1|31039|30975|30997.4|30929.1|4947
1644217200000|2022-02-07 07:00:00|31021.3|30966|30978.4|30928.4|31043|31006.1|30968.6|30922|7713
1644220800000|2022-02-07 08:00:00|30975.4|30925.4|30923.6|30903.6|30999|30967.4|30873|30853|10013
1644224400000|2022-02-07 09:00:00|30924.2|30904.2|30922.4|30902.4|30959.7|30939.7|30890.3|30870.3|9045
1644228000000|2022-02-07 10:00:00|30922.2|30902.2|30932.5|30912.5|30960.3|30927.4|30872.9|30852.9|8764
1644231600000|2022-02-07 11:00:00|30932.3|30912.3|30855.4|30835.4|30944.1|30924.1|30842.9|30809.5|9162
1644235200000|2022-02-07 12:00:00|30855.6|30835.6|30866|30846|30919|30886.5|30840.5|30810.1|9360
1644238800000|2022-02-07 13:00:00|30865.9|30845.9|30925.5|30875.5|30927.2|30898.7|30853.4|30822.7|10441
1644242400000|2022-02-07 14:00:00|30925.3|30875.3|30917.6|30897.6|30998.2|30973.2|30892.2|30860.7|9717
1644246000000|2022-02-07 15:00:00|30917.2|30897.2|30902|30882|30957.4|30926.1|30890.7|30857.5|9165
1644249600000|2022-02-07 16:00:00|30902.9|30882.9|30960.7|30940.7|30995.9|30967.9|30878.4|30848.4|8837
1644253200000|2022-02-07 17:00:00|30961|30941|31013.2|30963.2|31026.6|30993|30959.1|30925.1|5209
1644256800000|2022-02-07 18:00:00|31013.3|30963.3|30981.4|30931.4|31016.6|30982.2|30956|30915.4|8751
1644260400000|2022-02-07 19:00:00|30977.7|30927.7|30924.3|30874.3|30988.2|30951.4|30907.8|30872.8|7000
1644264000000|2022-02-07 20:00:00|30924.4|30874.4|30951.9|30898.2|30968.4|30922|30916.6|30873.6|6775
1644267600000|2022-02-07 21:00:00|30950.8|30897.6|30936.8|30865.8|30960.5|30902.2|30930.7|30854.4|4019
1644271200000|2022-02-07 22:00:00|30941.3|30866.5|30981.8|30864.8|30987.2|30882|30941.3|30832|3159
1644274800000|2022-02-07 23:00:00|30976.5|30861.2|30948.6|30884.7|30987.9|30907.1|30937.3|30853.4|4251
1644278400000|2022-02-08 00:00:00|30943.8|30877.1|30943.3|30878.1|30978|30907.7|30933.5|30868.4|7152
1644282000000|2022-02-08 01:00:00|30943.1|30878.2|30945.1|30895.1|30964|30896.1|30907.6|30857.3|5255
1644285600000|2022-02-08 02:00:00|30945.3|30895.3|30958.7|30908.7|30969.5|30935|30936.6|30889.4|4660
1644289200000|2022-02-08 03:00:00|30958.5|30908.5|30955.9|30905.9|30962.5|30928.8|30943.5|30895|4023
1644292800000|2022-02-08 04:00:00|30957|30907|30974.6|30924.6|30982.3|30943.6|30942.5|30898|3898
1644296400000|2022-02-08 05:00:00|30976.2|30926.2|30999.5|30949.5|31004.5|30971.5|30964.6|30919.6|4731
1644300000000|2022-02-08 06:00:00|30999.3|30949.3|30987|30937|31009.5|30975.6|30954.9|30919|4207
1644303600000|2022-02-08 07:00:00|30971.9|30951.9|31001.6|30951.6|31058.2|31038.2|30967.8|30946.7|7685
1644307200000|2022-02-08 08:00:00|31001.9|30951.9|30988.9|30968.9|31003|30983|30949.2|30929.2|8169
1644310800000|2022-02-08 09:00:00|30988.3|30968.3|31012.1|30992.1|31034.8|31014.8|30965.5|30945.5|7203
1644314400000|2022-02-08 10:00:00|31012.5|30992.5|30910.1|30890.1|31026.8|31006.8|30909.1|30889.1|6325
1644318000000|2022-02-08 11:00:00|30909.9|30889.9|30913.1|30893.1|30944.4|30924.4|30891.1|30871.1|7211
1644321600000|2022-02-08 12:00:00|30910.7|30890.7|30936.2|30916.2|30947|30927|30907.1|30887.1|6944
1644325200000|2022-02-08 13:00:00|30935.9|30915.9|30947.7|30927.7|30986.6|30966.6|30935.9|30915.9|8106
1644328800000|2022-02-08 14:00:00|30948.8|30928.8|31033.5|31013.5|31051|31031|30905.9|30885.9|8823
1644332400000|2022-02-08 15:00:00|31033.2|31013.2|31026.4|31006.4|31087.4|31067.4|30984|30964|9711
1644336000000|2022-02-08 16:00:00|31026.2|31006.2|31016.2|30996.2|31051.1|31017.9|31002|30977.5|6967
1644339600000|2022-02-08 17:00:00|31016.8|30996.8|30983|30963|31019.3|30999.3|30969|30949|6165
1644343200000|2022-02-08 18:00:00|30983.5|30963.5|30966.1|30946.1|31041.3|31021.3|30965.3|30945.3|6185
1644346800000|2022-02-08 19:00:00|30964.5|30944.5|31003.5|30983.5|31005.7|30985.7|30957.2|30937.2|4478
1644350400000|2022-02-08 20:00:00|31003.6|30983.6|31012.6|30942.5|31029.7|30993.6|30986.7|30942.5|6638
1644354000000|2022-02-08 21:00:00|31007.9|30946.9|31014.3|30947.2|31029.1|30974.3|30973.6|30909.9|3825
1644357600000|2022-02-08 22:00:00|31013.9|30943.8|31040.4|30920.4|31057.8|30950.8|31008.9|30901.8|2820
1644361200000|2022-02-08 23:00:00|31039.9|30919.9|31005.1|30929.6|31054.2|30952.7|30985.5|30919.9|4024
1644364800000|2022-02-09 00:00:00|31006.9|30930.6|31022.6|30959.2|31034.6|30968.6|30990.4|30921.9|4642
1644368400000|2022-02-09 01:00:00|31025.3|30957.7|30999.5|30931.6|31034.6|30964.6|30992.5|30922|4871
1644372000000|2022-02-09 02:00:00|30996.5|30933.9|30975.7|30907.2|31001|30934.9|30972.1|30901|4811
1644375600000|2022-02-09 03:00:00|30976.4|30907.1|30967.6|30911|30991|30924.4|30962.8|30892|4293
1644379200000|2022-02-09 04:00:00|30968.1|30910.5|30971.3|30921.3|30982.5|30926.3|30960.6|30902.9|3580
1644382800000|2022-02-09 05:00:00|30972.1|30922.1|30982.5|30932.5|30987.1|30941.1|30952.7|30914.5|3520
1644386400000|2022-02-09 06:00:00|30982.7|30932.7|30990.1|30940.1|30996.3|30959.7|30956.4|30920.7|4000
1644390000000|2022-02-09 07:00:00|30981|30961|30995.1|30975.1|31012.1|30992.1|30960.9|30925.7|5545
1644393600000|2022-02-09 08:00:00|30994.7|30974.7|30945.5|30925.5|30996.2|30976.2|30892.4|30872.4|8846
1644397200000|2022-02-09 09:00:00|30945.3|30925.3|30909.4|30889.4|30946.5|30925.6|30893|30873|7644
1644400800000|2022-02-09 10:00:00|30909.5|30889.5|30878.1|30858.1|30954|30927.5|30868.4|30848.4|8328
1644404400000|2022-02-09 11:00:00|30878.4|30858.4|30903.1|30883.1|30912.4|30892.4|30869.9|30849.9|7172
1644408000000|2022-02-09 12:00:00|30903.8|30883.8|30870.7|30850.7|30907.9|30887.9|30843.8|30823.8|7776
1644411600000|2022-02-09 13:00:00|30870.9|30850.9|30849.3|30829.3|30885.7|30865.7|30806.9|30786.9|8416
1644415200000|2022-02-09 14:00:00|30849.1|30829.1|30855.7|30835.7|30878.3|30858.3|30834.3|30814.3|9088
1644418800000|2022-02-09 15:00:00|30856.6|30836.6|30875.5|30855.5|30876.3|30856.3|30825.9|30805.9|8192
1644422400000|2022-02-09 16:00:00|30875.3|30855.3|30877.2|30857.2|30913.2|30890.8|30849.6|30829.6|6955
1644426000000|2022-02-09 17:00:00|30876.6|30856.6|30869.2|30849.2|30901.2|30881.2|30841.4|30807.5|6656
1644429600000|2022-02-09 18:00:00|30868.8|30848.8|30879.2|30859.2|30894.4|30874.4|30859.5|30839.5|5546
1644433200000|2022-02-09 19:00:00|30879.3|30859.3|30872.5|30852.5|30883.4|30863.4|30857.2|30837.2|4053
1644436800000|2022-02-09 20:00:00|30872.6|30852.6|30928.2|30868.9|30945.3|30911.7|30869.9|30849.9|6743
1644440400000|2022-02-09 21:00:00|30925.9|30870.2|30944.5|30845.8|30955.5|30899.6|30902.9|30845.8|7339
1644444000000|2022-02-09 22:00:00|30957.8|30843.6|30955.2|30862.8|30971.5|30868.2|30938.8|30824|2792
1644447600000|2022-02-09 23:00:00|30959.2|30859.8|30929.8|30872.1|30966.2|30881.7|30922.7|30836.6|3585
1644451200000|2022-02-10 00:00:00|30932.4|30876|30930.2|30880.2|30940.8|30905.9|30911.3|30864.5|4057
1644454800000|2022-02-10 01:00:00|30934.4|30884.4|30934.2|30884.2|30942|30909.8|30915.3|30875.6|3680
1644458400000|2022-02-10 02:00:00|30934.1|30884.1|30920.9|30870.9|30941|30907.9|30908|30864|3859
1644462000000|2022-02-10 03:00:00|30921.4|30871.4|30921.8|30871.8|30934.5|30900.7|30902.4|30863.1|4024
1644465600000|2022-02-10 04:00:00|30924.2|30874.2|30912.2|30892.2|30933.5|30899.5|30892.7|30853.5|3717
1644469200000|2022-02-10 05:00:00|30911|30891|30920.6|30870.6|30932|30897.4|30904.4|30863|3281
1644472800000|2022-02-10 06:00:00|30920.4|30870.4|30907.2|30857.2|30925.3|30889.5|30887|30851.6|3994
1644476400000|2022-02-10 07:00:00|30892.3|30872.3|30862.1|30842.1|30912.5|30892.5|30860|30840|5726
1644480000000|2022-02-10 08:00:00|30863.5|30843.5|30889.2|30869.2|30916.7|30896.7|30837.7|30817.7|8129
1644483600000|2022-02-10 09:00:00|30889.1|30869.1|30903.6|30883.6|30917.3|30894.9|30866|30834.8|9212
1644487200000|2022-02-10 10:00:00|30903.5|30883.5|30978.2|30958.2|30980.8|30960.8|30876.5|30856.5|7415
1644490800000|2022-02-10 11:00:00|30977.5|30957.5|30993.1|30973.1|31006.3|30986.3|30940.3|30920.3|7200
1644494400000|2022-02-10 12:00:00|30992.2|30972.2|30951.9|30931.9|30996.4|30976.4|30938.7|30918.7|7042
1644498000000|2022-02-10 13:00:00|30952|30932|31103.4|31083.4|31199.8|31172.2|30938.4|30905.9|10380
1644501600000|2022-02-10 14:00:00|31104|31084|31077.5|31057.5|31264.5|31244.5|31062.3|31042.3|11985
1644505200000|2022-02-10 15:00:00|31076.8|31056.8|30882.4|30862.4|31076.8|31056.8|30841.5|30821.5|12160
1644508800000|2022-02-10 16:00:00|30882.2|30862.2|30801.8|30781.8|30882.2|30862.2|30761.5|30730.3|11167
1644512400000|2022-02-10 17:00:00|30800.3|30780.3|30879.3|30859.3|30906.5|30874.3|30799.8|30774.1|8411
1644516000000|2022-02-10 18:00:00|30882.3|30862.3|30908.2|30888.2|30917.2|30897.2|30842.8|30808.5|10114
1644519600000|2022-02-10 19:00:00|30908.7|30888.7|30973.4|30953.4|30979.8|30959.8|30904.2|30884.2|7724
1644523200000|2022-02-10 20:00:00|30973.6|30953.6|31027.8|30974.4|31057.5|30990.6|30957|30907.1|8880
1644526800000|2022-02-10 21:00:00|31026.7|30975.1|31012.6|30962.6|31076.8|31045.7|30993.4|30945.8|6562
1644530400000|2022-02-10 22:00:00|30988.2|30908.8|31030.6|30927|31044|30955.9|30984.6|30869.3|2794
1644534000000|2022-02-10 23:00:00|31034.2|30920.2|31055|30983.9|31094.9|31038.3|31019.3|30910.5|6078
1644537600000|2022-02-11 00:00:00|31054.4|30983.7|31082.3|31013.7|31124.4|31070.2|31042|30971.9|9013
1644541200000|2022-02-11 01:00:00|31082|31022.6|31068.4|31001.8|31099.7|31036.2|31055|30988.8|5648
1644544800000|2022-02-11 02:00:00|31071.9|31000.8|31066.3|31006.9|31092.9|31033.8|31053.1|30984|5059
1644548400000|2022-02-11 03:00:00|31066.5|31006.5|31097.6|31031.7|31102.5|31044.8|31062.6|30993.5|4463
1644552000000|2022-02-11 04:00:00|31097.2|31033|31138.2|31069.7|31149.8|31090.9|31091|31022.9|5338
1644555600000|2022-02-11 05:00:00|31138.9|31068.4|31099.1|31049.1|31138.9|31091.4|31085.2|31037|4204
1644559200000|2022-02-11 06:00:00|31100|31050|31194.3|31128.5|31212.8|31156|31087|31048.3|5251
1644562800000|2022-02-11 07:00:00|31189.6|31126.6|31151.3|31059.8|31192.4|31145.2|31087.3|31049.3|9347
1644566400000|2022-02-11 08:00:00|31176.4|31056.4|31084.1|31064.1|31202.4|31143.3|31048.1|31028.1|10135
1644570000000|2022-02-11 09:00:00|31082.5|31062.5|31069.8|31049.8|31112.1|31092.1|31036.7|31016.7|8809
1644573600000|2022-02-11 10:00:00|31070.7|31050.7|31044.7|31024.7|31091.8|31071.8|31040.3|31020.3|7963
1644577200000|2022-02-11 11:00:00|31044.1|31024.1|31046.1|31026.1|31061|31041|31003.1|30983.1|6845
1644580800000|2022-02-11 12:00:00|31045.7|31025.7|30986.9|30966.9|31055.5|31035.5|30985.1|30965.1|8470
1644584400000|2022-02-11 13:00:00|30987.5|30967.5|31079|31059|31090.1|31070.1|30956.1|30936.1|9202
1644588000000|2022-02-11 14:00:00|31078.4|31058.4|31078.9|31058.9|31127.5|31107.3|31041.8|31006.1|10537
1644591600000|2022-02-11 15:00:00|31077.5|31057.5|31009|30989|31090.5|31070.5|30982.7|30962.7|11582
1644595200000|2022-02-11 16:00:00|31007.7|30987.7|30980.7|30960.7|31046.6|31004|30950.5|30922.9|11189
1644598800000|2022-02-11 17:00:00|30978.8|30958.8|31006.4|30986.4|31025.9|30994.5|30965.6|30933.6|11106
1644602400000|2022-02-11 18:00:00|31007.1|30987.1|31387.9|31332.6|31421.1|31371.1|31001.3|30981.3|9692
1644606000000|2022-02-11 19:00:00|31388.8|31331.1|31453.7|31403.7|31562.3|31512.3|31340.4|31269.1|13281
1644609600000|2022-02-11 20:00:00|31452.2|31402.2|31440.2|31371.6|31478|31427.3|31385.7|31328|11107
1644613200000|2022-02-11 21:00:00|31443.6|31373.4|31484.9|31364.9|31496.2|31421.8|31418.7|31355.5|4937
1644786000000|2022-02-13 21:00:00|31494.6|31356.7|31506.6|31366.6|31506.7|31373.9|31481|31341|238
1644789600000|2022-02-13 22:00:00|31503.8|31363.8|31453.4|31350.9|31504.7|31388.2|31414.5|31327.6|3090
1644793200000|2022-02-13 23:00:00|31461.8|31355.8|31412.1|31292.1|31468.7|31367|31391|31282.1|6005
1644796800000|2022-02-14 00:00:00|31409.7|31295.5|31397.3|31335.7|31436|31356.6|31374.2|31278.4|7719
1644800400000|2022-02-14 01:00:00|31397.1|31335.9|31416.1|31366.1|31441.5|31371.6|31385.3|31322|6207
1644804000000|2022-02-14 02:00:00|31416|31364.9|31455.1|31402.4|31468.9|31409.5|31414.9|31359.6|5466
1644807600000|2022-02-14 03:00:00|31455.6|31402.7|31461|31389.1|31475|31416|31442.6|31377|5167
1644811200000|2022-02-14 04:00:00|31455.5|31396.5|31451.6|31388.7|31470.2|31412.3|31436|31372|4430
1644814800000|2022-02-14 05:00:00|31451.4|31390.2|31433.9|31378.4|31468.5|31403.2|31428.8|31367|4702
1644818400000|2022-02-14 06:00:00|31433|31379.5|31358|31338|31454.6|31415.9|31356.8|31319.7|5311
1644822000000|2022-02-14 07:00:00|31361.4|31341.4|31333|31313|31405.9|31385.9|31276.6|31247.9|9610
1644825600000|2022-02-14 08:00:00|31334.1|31314.1|31561.8|31541.8|31590.9|31570.9|31317.7|31297.7|11189
1644829200000|2022-02-14 09:00:00|31561.7|31541.7|31565.6|31545.6|31612.3|31580.4|31518.8|31498.8|8844
1644832800000|2022-02-14 10:00:00|31565.5|31545.5|31502.8|31482.8|31612.1|31592.1|31467.4|31439.3|9272
1644836400000|2022-02-14 11:00:00|31502.9|31482.9|31635.8|31615.8|31646.2|31626.2|31494.4|31474.4|8140
1644840000000|2022-02-14 12:00:00|31635.9|31615.9|31516.3|31496.3|31712.5|31686.1|31385.6|31348.3|10358
1644843600000|2022-02-14 13:00:00|31515.3|31495.3|31598.2|31578.2|31642.4|31610.1|31492.7|31470.2|12320
1644847200000|2022-02-14 14:00:00|31597.6|31577.6|31551.9|31531.9|31617.8|31597.8|31546.6|31517|10578
1644850800000|2022-02-14 15:00:00|31551.5|31531.5|31591.2|31571.2|31618|31594.7|31474.7|31454.7|11933
1644854400000|2022-02-14 16:00:00|31590.6|31570.6|31617.4|31597.4|31674.1|31639.9|31576.9|31554.1|10351
1644858000000|2022-02-14 17:00:00|31616.4|31596.4|31608.4|31588.4|31661.5|31627.3|31594.3|31559|8957
1644861600000|2022-02-14 18:00:00|31609.7|31589.7|31690.5|31640.5|31698.3|31664.2|31584.3|31551.9|10095
1644865200000|2022-02-14 19:00:00|31689.8|31639.8|31658.5|31638.5|31737|31702.1|31624.8|31592.8|11381
1644868800000|2022-02-14 20:00:00|31660.5|31640.5|31668|31618|31677.6|31640.5|31622|31586.8|8885
1644872400000|2022-02-14 21:00:00|31667.7|31617.7|31642.3|31577.9|31667.7|31635.8|31631|31556.3|6558
1644876000000|2022-02-14 22:00:00|31653.4|31577.5|31658.7|31578.5|31717.1|31597.1|31643.6|31554.1|2976
1644879600000|2022-02-14 23:00:00|31655.2|31576.1|31652.5|31532.5|31671.5|31581.4|31642.2|31522.2|4749
1644883200000|2022-02-15 00:00:00|31652.4|31532.4|31635.8|31557.6|31675|31580.6|31616.9|31508.5|5347
1644886800000|2022-02-15 01:00:00|31636.8|31556.6|31634|31565.7|31649.6|31576.9|31620.2|31542.6|5880
1644890400000|2022-02-15 02:00:00|31636.1|31563.3|31604.3|31538.9|31647.3|31577.1|31589.7|31528.3|5925
1644894000000|2022-02-15 03:00:00|31604.7|31538.6|31598.9|31539.7|31612.7|31548.3|31581.8|31525.6|6504
1644897600000|2022-02-15 04:00:00|31599.6|31537.7|31591.7|31536.9|31610.2|31546|31585.5|31526|5409
1644901200000|2022-02-15 05:00:00|31591.8|31537|31602.9|31544.8|31617.6|31554.3|31586.9|31530.6|6714
1644904800000|2022-02-15 06:00:00|31603.2|31541.5|31617.4|31553.4|31619.1|31561|31584.2|31527.5|6448
1644908400000|2022-02-15 07:00:00|31618|31553|31594.8|31544.8|31623|31573.2|31513.6|31493.6|8224
1644912000000|2022-02-15 08:00:00|31594.9|31544.9|31412.9|31392.9|31595.9|31559.3|31345.4|31285.7|11317
1644915600000|2022-02-15 09:00:00|31412.1|31392.1|31375.4|31325.4|31412.3|31392.3|31343.7|31323.7|9053
1644919200000|2022-02-15 10:00:00|31375.3|31325.3|31320.3|31300.3|31377.9|31357.9|31293.3|31273.3|9363
1644922800000|2022-02-15 11:00:00|31320.4|31300.4|31326.7|31306.7|31391.6|31333.6|31219.3|31191.7|9491
1644926400000|2022-02-15 12:00:00|31326.9|31306.9|31340|31320|31352|31332|31283.5|31263.5|8556
1644930000000|2022-02-15 13:00:00|31340.7|31320.7|31262.5|31242.5|31353|31320.9|31243.4|31223.4|8973
1644933600000|2022-02-15 14:00:00|31262.4|31242.4|31312.6|31292.6|31348.5|31328.5|31195.5|31175.5|10569
1644937200000|2022-02-15 15:00:00|31312.2|31292.2|31177.4|31157.4|31341.8|31309.8|31168.5|31148.5|9633
1644940800000|2022-02-15 16:00:00|31178|31158|31177.5|31157.5|31195.5|31163|31137.9|31114.9|9148
1644944400000|2022-02-15 17:00:00|31175|31155|31183|31163|31313|31276.1|31170.6|31136.8|7374
1644948000000|2022-02-15 18:00:00|31183.5|31163.5|31181.5|31161.5|31190|31164.7|31121.4|31101.4|5094
1644951600000|2022-02-15 19:00:00|31180.6|31160.6|31171.5|31151.5|31199.5|31165.7|31157.9|31131.5|5456
1644955200000|2022-02-15 20:00:00|31172.9|31152.9|31151.9|31131.9|31185.8|31154.6|31133.7|31097.7|5958
1644958800000|2022-02-15 21:00:00|31151.7|31131.7|31208.5|31088.5|31230.4|31138.4|31127.4|31068.3|5263
1644962400000|2022-02-15 22:00:00|31215|31095|31228.7|31112.7|31238.4|31151.5|31193.9|31073.9|1907
1644966000000|2022-02-15 23:00:00|31222|31112.6|31206.1|31089|31232.6|31112.6|31185.5|31068.7|3306
1644969600000|2022-02-16 00:00:00|31207.2|31089.5|31192.9|31086.3|31216.6|31110.8|31174.6|31073.7|4479
1644973200000|2022-02-16 01:00:00|31193|31091.5|31189.6|31117.4|31211.9|31131.6|31171.6|31087.4|4960
1644976800000|2022-02-16 02:00:00|31194.4|31113.2|31203.5|31125.1|31227|31146.2|31179.6|31099|4670
1644980400000|2022-02-16 03:00:00|31203.9|31125|31208|31133.7|31223.9|31146.3|31193.1|31112|3928
1644984000000|2022-02-16 04:00:00|31211.4|31132.5|31205.7|31120.8|31223.8|31141.8|31188.3|31109|3372
1644987600000|2022-02-16 05:00:00|31207.8|31122.4|31167|31103.5|31214.4|31134.6|31154.5|31095|4662
1644991200000|2022-02-16 06:00:00|31162.8|31107.6|31124|31069.6|31166.2|31114.4|31118.6|31066.4|4419
1644994800000|2022-02-16 07:00:00|31125.8|31075.8|31097.1|31077.1|31134|31099.2|31070.3|31041.7|7128
1644998400000|2022-02-16 08:00:00|31096.9|31076.9|31102.2|31082.2|31146|31115.8|31045.3|31020|10310
1645002000000|2022-02-16 09:00:00|31103.4|31083.4|31166.9|31146.9|31203.7|31183.7|31103.4|31083.4|9547
1645005600000|2022-02-16 10:00:00|31166.2|31146.2|31184.6|31164.6|31205.8|31185.8|31136.8|31116.8|8279
1645009200000|2022-02-16 11:00:00|31185.6|31165.6|31248.8|31228.8|31262.5|31242.5|31173.9|31153.9|8381
1645012800000|2022-02-16 12:00:00|31246.4|31226.4|31325.3|31305.3|31351.8|31331.8|31225.9|31205.9|8837
1645016400000|2022-02-16 13:00:00|31325.2|31305.2|31325.6|31305.6|31363.2|31319|31262.7|31179.8|9739
1645020000000|2022-02-16 14:00:00|31324.5|31304.5|31314.1|31294.1|31431|31411|31289.6|31269.6|9841
1645023600000|2022-02-16 15:00:00|31314.6|31294.6|31291.1|31271.1|31367.5|31347.5|31285.5|31265.5|9290
1645027200000|2022-02-16 16:00:00|31288.9|31268.9|31238.4|31218.4|31307.5|31287.5|31237.1|31217.1|7967
1645030800000|2022-02-16 17:00:00|31238.6|31218.6|31264.7|31244.7|31272.7|31252.7|31231.2|31211.2|6696
1645034400000|2022-02-16 18:00:00|31266.7|31246.7|31268.4|31206.7|31280.2|31260.2|31233.1|31204.3|7094
1645038000000|2022-02-16 19:00:00|31265.9|31209.3|31200.1|31180.1|31266.6|31245.1|31179.6|31159.6|8863
1645041600000|2022-02-16 20:00:00|31199.6|31179.6|31223.9|31203.9|31242.3|31210.3|31191|31171|7422
1645045200000|2022-02-16 21:00:00|31223.3|31203.3|31253.6|31152.5|31299.1|31225.6|31207.9|31145.3|4637
1645048800000|2022-02-16 22:00:00|31254.7|31148.7|31252.1|31151.3|31271.6|31173.9|31221.7|31108.7|2147
1645052400000|2022-02-16 23:00:00|31259.3|31145.5|31217.2|31197.2|31264.5|31200.4|31174.9|31122.6|4568
1645056000000|2022-02-17 00:00:00|31217.4|31197.4|31208.8|31158.8|31238.4|31197.4|31184.6|31146.5|4666
1645059600000|2022-02-17 01:00:00|31213.4|31163.4|31207|31157|31234.7|31197.6|31186.7|31144|4911
1645063200000|2022-02-17 02:00:00|31206.5|31156.5|31187.9|31167.9|31217.2|31181.6|31179.4|31141.2|4465
1645066800000|2022-02-17 03:00:00|31202|31152|31334.8|31280.9|31354.6|31301.5|31182.1|31137.3|5181
1645070400000|2022-02-17 04:00:00|31333.8|31280.1|31332.6|31259.6|31385.5|31326.6|31257.4|31170|9385
1645074000000|2022-02-17 05:00:00|31331.7|31259.4|31281.7|31261.7|31335.7|31285.5|31276.2|31217.5|6655
1645077600000|2022-02-17 06:00:00|31281.3|31261.3|31334.3|31314.3|31377.6|31349.2|31273|31218.4|7216
1645081200000|2022-02-17 07:00:00|31334.4|31314.4|31276.2|31256.2|31342.5|31322.5|31273.9|31253.9|7152
1645084800000|2022-02-17 08:00:00|31277.2|31257.2|31335.1|31315.1|31369.5|31349.5|31194.4|31174.4|10745
1645088400000|2022-02-17 09:00:00|31335.2|31315.2|31355.1|31335.1|31425.6|31405.6|31318.8|31298.8|10468
1645092000000|2022-02-17 10:00:00|31353.2|31333.2|31296.1|31276.1|31371.6|31351.6|31292.5|31272.5|8641
1645095600000|2022-02-17 11:00:00|31295.9|31275.9|31318.2|31298.2|31355.2|31335.2|31288.4|31268.4|7125
1645099200000|2022-02-17 12:00:00|31318.3|31298.3|31282.2|31262.2|31337.5|31317.5|31277.7|31257.7|8436
1645102800000|2022-02-17 13:00:00|31281.6|31261.6|31424.7|31404.7|31455.4|31435.4|31266.6|31245.7|10423
1645106400000|2022-02-17 14:00:00|31425.7|31405.7|31467.6|31447.6|31501.8|31475.3|31337.3|31317.3|10828
1645110000000|2022-02-17 15:00:00|31468|31448|31427.4|31407.4|31474.2|31454.2|31408.4|31388.4|10766
1645113600000|2022-02-17 16:00:00|31426.6|31406.6|31423.1|31403.1|31431.7|31411.7|31369.4|31347.6|9701
1645117200000|2022-02-17 17:00:00|31422.4|31402.4|31409.2|31389.2|31432.2|31412.2|31377.8|31357.8|6394
1645120800000|2022-02-17 18:00:00|31409|31389|31412|31392|31437.5|31417.5|31404.4|31384.4|7217
1645124400000|2022-02-17 19:00:00|31415.6|31395.6|31420.2|31400.2|31424.4|31404.4|31403.7|31383.7|4793
1645128000000|2022-02-17 20:00:00|31420.1|31400.1|31388.1|31368.1|31453.1|31433.1|31362.7|31330.3|7089
1645131600000|2022-02-17 21:00:00|31387.3|31367.3|31412.7|31316.5|31428|31377.2|31363.6|31311.3|5235
1645135200000|2022-02-17 22:00:00|31416.9|31332.1|31423.5|31336.6|31466.6|31360.9|31366.2|31280.1|2837
1645138800000|2022-02-17 23:00:00|31422.3|31338.7|31411.7|31339.5|31441.9|31339.8|31383.1|31263.1|4160
1645142400000|2022-02-18 00:00:00|31413.3|31342|31401.2|31338.4|31414.9|31370.6|31367|31302|5993
1645146000000|2022-02-18 01:00:00|31400.4|31337.6|31365.5|31315.5|31408.8|31371.1|31351.5|31266|6684
1645149600000|2022-02-18 02:00:00|31368.4|31312.7|31370.3|31304.7|31385.6|31343.3|31344.1|31281.8|5589
1645153200000|2022-02-18 03:00:00|31371|31305|31366.5|31310.7|31381|31339.4|31338.9|31285.4|4946
1645156800000|2022-02-18 04:00:00|31366.3|31309.8|31373.7|31317.9|31383|31339.5|31344|31289.9|4059
1645160400000|2022-02-18 05:00:00|31373.8|31316.9|31361.4|31296.9|31388.4|31341.7|31336.2|31287.9|5381
1645164000000|2022-02-18 06:00:00|31360.7|31297|31341.3|31291.3|31361.1|31327.2|31316.9|31280.3|5607
1645167600000|2022-02-18 07:00:00|31329.5|31309.5|31327.7|31307.7|31342.2|31322.2|31307.1|31287.1|6662
1645171200000|2022-02-18 08:00:00|31328.1|31308.1|31348.2|31328.2|31431.5|31370.3|31317.1|31297.1|8591
1645174800000|2022-02-18 09:00:00|31347.8|31327.8|31346|31326|31388.9|31368.9|31330.6|31310.6|10029
1645178400000|2022-02-18 10:00:00|31348.1|31328.1|31405.8|31385.8|31436.7|31415.2|31338.6|31318.6|8656
1645182000000|2022-02-18 11:00:00|31406.4|31386.4|31402.2|31382.2|31454.1|31434.1|31399.3|31379.3|7138
1645185600000|2022-02-18 12:00:00|31402.1|31382.1|31377.7|31357.7|31407.3|31387.3|31363.4|31343.4|7429
1645189200000|2022-02-18 13:00:00|31377.4|31357.4|31466.7|31446.7|31480.1|31460.1|31374.1|31354.1|9368
1645192800000|2022-02-18 14:00:00|31468.7|31448.7|31518.2|31498.2|31544.6|31524.6|31462.9|31442.9|10202
1645196400000|2022-02-18 15:00:00|31518.1|31498.1|31540.4|31520.4|31560.8|31540.8|31468|31448|9498
1645200000000|2022-02-18 16:00:00|31540.2|31520.2|31564.8|31544.8|31629.8|31609.8|31520.7|31470.1|10053
1645203600000|2022-02-18 17:00:00|31564.9|31544.9|31563.1|31513.1|31601.2|31581.2|31551|31507.1|8317
1645207200000|2022-02-18 18:00:00|31563.5|31513.5|31580.1|31484|31608.3|31531.4|31540.4|31447.7|6262
1645210800000|2022-02-18 19:00:00|31583.4|31480|31560|31469.3|31597.1|31528.6|31539.8|31434.9|6011
1645214400000|2022-02-18 20:00:00|31560.7|31468.8|31560|31440|31586|31496|31533|31426.4|6621
1645218000000|2022-02-18 21:00:00|31565.2|31445.2|31571.4|31451.4|31582.6|31501.7|31512|31428.1|3358
1645390800000|2022-02-20 21:00:00|31632.3|31487.3|31633.2|31488.2|31644|31499|31616.9|31471.9|107
1645394400000|2022-02-20 22:00:00|31633.4|31488.4|31624.4|31504.7|31642.9|31533|31577.5|31465.7|2565
1645398000000|2022-02-20 23:00:00|31617.5|31497.5|31619.2|31513.1|31640|31535.4|31585.4|31465.4|5178
1645401600000|2022-02-21 00:00:00|31622.3|31510.7|31552.3|31470.6|31631.5|31528.4|31540.6|31443.7|5533
1645405200000|2022-02-21 01:00:00|31556.7|31458.4|31442|31422|31572.2|31488.6|31428.3|31380.4|6402
1645408800000|2022-02-21 02:00:00|31442.4|31422.4|31420.1|31400.1|31455.7|31423.2|31417|31383|4448
1645412400000|2022-02-21 03:00:00|31420.6|31400.6|31407|31387|31438.4|31402|31387.9|31352.8|4258
1645416000000|2022-02-21 04:00:00|31408.2|31388.2|31404.5|31384.5|31429.6|31396.6|31400.5|31372.4|3630
1645419600000|2022-02-21 05:00:00|31404.7|31384.7|31402.6|31352.6|31421.9|31390.8|31381.5|31343.3|3927
1645423200000|2022-02-21 06:00:00|31400.4|31350.4|31336.9|31316.9|31407.1|31369.2|31330|31304|4622
1645426800000|2022-02-21 07:00:00|31338.5|31318.5|31289.3|31269.3|31341.6|31321.6|31261.1|31241.1|7028
1645430400000|2022-02-21 08:00:00|31289|31269|31364.8|31344.8|31492.3|31372.3|31253.4|31233.4|9445
1645434000000|2022-02-21 09:00:00|31364.3|31344.3|31345.5|31325.5|31395.8|31357.6|31335.5|31315.5|9532
1645437600000|2022-02-21 10:00:00|31346.4|31326.4|31401.4|31381.4|31406.3|31386.3|31341.6|31321.6|6253
1645441200000|2022-02-21 11:00:00|31401.3|31381.3|31423.6|31403.6|31451|31431|31359.1|31339.1|9378
1645444800000|2022-02-21 12:00:00|31425.8|31405.8|31503.1|31483.1|31509.9|31489.9|31402.3|31382.3|8720
1645448400000|2022-02-21 13:00:00|31504.1|31484.1|31513.6|31493.6|31573.8|31541.4|31489.5|31469.5|7671
1645452000000|2022-02-21 14:00:00|31517.2|31497.2|31463.8|31443.8|31531.9|31511.9|31329.1|31264.1|9841
1645455600000|2022-02-21 15:00:00|31462.3|31442.3|31459|31439|31491.6|31471.6|31404.1|31371|9203
1645459200000|2022-02-21 16:00:00|31459.7|31439.7|31421.7|31401.7|31486|31448.4|31411.8|31361.6|9522
1645462800000|2022-02-21 17:00:00|31423.4|31403.4|31472.9|31452.9|31489.8|31455|31401.6|31379.7|8528
1645466400000|2022-02-21 18:00:00|31474.2|31454.2|31539.5|31519.5|31554.6|31528.6|31463.4|31418.1|5115
1645470000000|2022-02-21 19:00:00|31539.9|31519.9|31569|31461|31659|31597.2|31530.2|31452|5255
1645473600000|2022-02-21 20:00:00|31570|31462|31590.6|31474.7|31621.1|31546.9|31547.3|31458|1530
1645477200000|2022-02-21 21:00:00|31589.9|31478|31609.1|31489.1|31626.2|31515.2|31569|31449|2935
1645480800000|2022-02-21 22:00:00|31607.9|31487.9|31660.2|31540.2|31673.5|31591.7|31569|31480.8|2072
1645484400000|2022-02-21 23:00:00|31658.9|31589.3|31618.1|31498.1|31743.6|31623.6|31613.7|31493.7|5756
1645488000000|2022-02-22 00:00:00|31621.1|31501.1|31604.6|31484.6|31632.5|31512.5|31582|31462|6266
1645491600000|2022-02-22 01:00:00|31603.9|31483.9|31608.6|31538|31628.6|31553.2|31578.1|31473.3|6997
1645495200000|2022-02-22 02:00:00|31609.2|31538.7|31626.7|31551.5|31642.4|31572.8|31606.1|31529.9|6022
1645498800000|2022-02-22 03:00:00|31625.8|31548.4|31663.2|31583.4|31681.6|31602.1|31622.8|31547|5962
1645502400000|2022-02-22 04:00:00|31665.5|31583.5|31644.4|31568.7|31673|31589.1|31628.7|31551.7|5833
1645506000000|2022-02-22 05:00:00|31643.3|31565.3|31612.3|31592.3|31651.4|31601.8|31603.7|31533|6037
1645509600000|2022-02-22 06:00:00|31615|31595|31618.8|31598.8|31651.5|31616.7|31601.1|31566|6853
1645513200000|2022-02-22 07:00:00|31620.7|31600.7|31654.6|31634.6|31777.4|31740.4|31611.7|31492.6|9719
1645516800000|2022-02-22 08:00:00|31656.8|31636.8|31559.5|31539.5|31683.2|31663.2|31540|31520|10250
1645520400000|2022-02-22 09:00:00|31559.3|31539.3|31564.3|31544.3|31577.1|31557.1|31494.2|31474.2|10351
1645524000000|2022-02-22 10:00:00|31562.3|31542.3|31338.5|31318.5|31568.6|31548.6|31315.3|31272.4|10238
1645527600000|2022-02-22 11:00:00|31338.2|31318.2|31407.8|31387.8|31440.8|31420.8|31329|31309|9822
1645531200000|2022-02-22 12:00:00|31406.7|31386.7|31428.9|31323.2|31438|31418|31333.3|31303.4|10385
1645534800000|2022-02-22 13:00:00|31432.6|31321.3|31386.1|31366.1|31432.6|31399.9|31354.8|31299.5|9703
1645538400000|2022-02-22 14:00:00|31387.3|31367.3|31331.6|31311.6|31420.8|31400.8|31329.2|31299.9|9028
1645542000000|2022-02-22 15:00:00|31332.9|31312.9|31376.9|31356.9|31405.2|31385.2|31313.8|31293.8|10304
1645545600000|2022-02-22 16:00:00|31376.5|31356.5|31353.4|31333.4|31399.8|31379.8|31309|31289|9187
1645549200000|2022-02-22 17:00:00|31353.2|31333.2|31413.6|31393.6|31442.2|31419.1|31353.2|31333.2|6849
1645552800000|2022-02-22 18:00:00|31413.7|31393.7|31461.8|31441.8|31472.4|31452.4|31400.9|31380.9|5618
1645556400000|2022-02-22 19:00:00|31462|31442|31438.7|31388.7|31511.5|31477.8|31427.9|31378.7|8549
1645560000000|2022-02-22 20:00:00|31435.8|31385.8|31441.1|31382|31468.9|31423.4|31390|31353.1|10391
1645563600000|2022-02-22 21:00:00|31442|31382.9|31432.4|31347.8|31463.7|31385.9|31382.9|31299.3|4687
1645567200000|2022-02-22 22:00:00|31432.3|31347.7|31456.1|31360.8|31487|31379|31425.5|31328.9|2699
1645570800000|2022-02-22 23:00:00|31446.9|31371.7|31443.3|31347.7|31472.1|31377.1|31436.7|31334.2|3428
1645574400000|2022-02-23 00:00:00|31443.2|31350.9|31401|31349.9|31452.1|31369|31395.8|31327.7|4114
1645578000000|2022-02-23 01:00:00|31397.9|31343|31385.3|31335.3|31411.3|31356.4|31381.6|31329.4|4417
1645581600000|2022-02-23 02:00:00|31385.4|31335.4|31425.1|31375.1|31433|31383|31373.8|31322.8|4080
1645585200000|2022-02-23 03:00:00|31425.3|31375.3|31411.9|31361.9|31435|31385|31410.8|31360.8|3763
1645588800000|2022-02-23 04:00:00|31411.4|31361.4|31408.7|31358.7|31422.5|31383.4|31397.6|31352.5|3487
1645592400000|2022-02-23 05:00:00|31408.6|31358.6|31409.6|31359.6|31425.1|31384.3|31389.7|31343.7|4002
1645596000000|2022-02-23 06:00:00|31411.2|31361.2|31408.4|31354.5|31412.5|31376.1|31371.8|31340.1|3916
1645599600000|2022-02-23 07:00:00|31393.9|31373.9|31357.6|31337.6|31427.1|31390.5|31345.3|31317.7|7869
1645603200000|2022-02-23 08:00:00|31357|31337|31326.6|31306.6|31380.3|31360.3|31289.1|31259.1|8050
1645606800000|2022-02-23 09:00:00|31325.6|31305.6|31422.2|31372.2|31489.3|31454.2|31323.9|31303.9|9765
1645610400000|2022-02-23 10:00:00|31422.3|31372.3|31471.4|31451.4|31480.4|31456.7|31401.4|31368.5|8153
1645614000000|2022-02-23 11:00:00|31472|31452|31472.6|31452.6|31501.7|31475.1|31441.2|31421.2|7714
1645617600000|2022-02-23 12:00:00|31473.2|31453.2|31518.2|31498.2|31534.9|31503.6|31460.4|31436.9|8135
1645621200000|2022-02-23 13:00:00|31518.1|31498.1|31552.1|31532.1|31576.7|31550.4|31488.6|31454.1|8384
1645624800000|2022-02-23 14:00:00|31552.3|31532.3|31683.3|31663.3|31718.8|31679.7|31511.8|31491.8|9581
1645628400000|2022-02-23 15:00:00|31683.2|31663.2|31792.5|31772.5|31811.2|31781.5|31661.8|31628.3|10230
1645632000000|2022-02-23 16:00:00|31793.5|31773.5|31816.1|31796.1|31931.3|31873|31771.2|31748|9946
1645635600000|2022-02-23 17:00:00|31816.3|31796.3|31833.3|31783.3|31848.1|31816.5|31777.4|31741.3|7347
1645639200000|2022-02-23 18:00:00|31833.9|31783.9|31826.6|31806.6|31856.1|31822.2|31814.5|31773.1|6278
1645642800000|2022-02-23 19:00:00|31837.5|31817.5|31913.9|31893.9|31942.8|31907.6|31830.6|31799.5|6709
1645646400000|2022-02-23 20:00:00|31914.7|31894.7|31935.4|31885.4|31951.4|31917.3|31905.1|31874|6126
1645650000000|2022-02-23 21:00:00|31935.3|31885.3|32030.1|31920.7|32066|31991.1|31909.4|31866.2|6465
1645653600000|2022-02-23 22:00:00|32030.4|31920.6|32002.3|31882.3|32038.5|31920.6|31971.4|31853|2581
1645657200000|2022-02-23 23:00:00|31997.9|31877.9|31997|31877|32008.7|31888.7|31940.1|31820.1|3647
1645660800000|2022-02-24 00:00:00|31996.9|31876.9|32062.5|31942.5|32073.3|31971.9|31986.7|31876.2|6284
1645664400000|2022-02-24 01:00:00|32067|31947|32011.6|31891.6|32069.8|31949.8|32007.8|31889.1|8791
1645668000000|2022-02-24 02:00:00|32010.5|31892.4|32111.7|32050.8|32147.9|32079.8|32009.8|31890.3|8507
1645671600000|2022-02-24 03:00:00|32120|32036|32292|32204|32387|32267|32085|32019|10397
1645675200000|2022-02-24 04:00:00|32291|32203|32364.3|32296.4|32471|32380.1|32248.9|32182|10501
1645678800000|2022-02-24 05:00:00|32365.1|32303.3|32445.1|32325.1|32520.5|32429.9|32294.9|32174.9|10932
1645682400000|2022-02-24 06:00:00|32439.7|32319.7|32551.4|32487.7|32641|32526.4|32376.8|32291.3|9897
1645686000000|2022-02-24 07:00:00|32550.6|32488.7|32441.5|32400.3|32751|32698|32435.3|32392.5|11669
1645689600000|2022-02-24 08:00:00|32437.2|32396.6|32506.7|32456.7|32549.5|32491.7|32264|32208.2|11374
1645693200000|2022-02-24 09:00:00|32517.9|32467.9|32538.6|32488.6|32573.2|32526.8|32411.1|32359|10840
1645696800000|2022-02-24 10:00:00|32538.5|32488.5|32769|32719|32840.6|32789.7|32529.8|32479.8|11283
1645700400000|2022-02-24 11:00:00|32770.9|32720.9|32760.3|32710.3|32896.6|32846.6|32745.3|32697.2|11064
1645704000000|2022-02-24 12:00:00|32763.8|32711.3|33047.1|33027.1|33070.6|33036.4|32752.2|32703.8|11096
1645707600000|2022-02-24 13:00:00|33046.9|33026.9|33146.1|33096.1|33189.5|33149.1|32979|32932.3|11935
1645711200000|2022-02-24 14:00:00|33146.9|33096.9|33207|33157|33240.6|33197|33109.6|33067.7|10883
1645714800000|2022-02-24 15:00:00|33209.7|33159.7|33396.4|33346.4|33441.4|33380.4|33197.3|33143.7|11859
1645718400000|2022-02-24 16:00:00|33397.4|33347.4|33321.6|33301.6|33429.1|33386|33268.8|33205.6|11849
1645722000000|2022-02-24 17:00:00|33320.8|33300.8|33190.3|33133.3|33374.5|33301.5|33147.2|33063|10592
1645725600000|2022-02-24 18:00:00|33201.6|33132.4|33150.2|33030.2|33230.2|33161.5|33054.7|32934.7|10315
1645729200000|2022-02-24 19:00:00|33150.9|33030.9|33070.8|32950.8|33194|33074|32916.7|32821.8|10648
1645732800000|2022-02-24 20:00:00|33069.8|32949.8|32948.9|32828.9|33127.9|33026.4|32939.3|32819.3|8445
1645736400000|2022-02-24 21:00:00|32925.8|32805.8|32905.2|32785.2|32938.8|32818.8|32730.3|32610.3|5023
1645740000000|2022-02-24 22:00:00|32904.8|32785.6|32813.4|32693.4|32940.3|32820.3|32789|32669|1275
1645743600000|2022-02-24 23:00:00|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|1
1645747200000|2022-02-25 00:00:00|32882.1|32762.1|32838.8|32718.8|32882.1|32762.1|32811.1|32691.1|2568
1645750800000|2022-02-25 01:00:00|32837.2|32717.2|32825.2|32705.2|32873.9|32760|32802.5|32682.5|9715
1645754400000|2022-02-25 02:00:00|32825.7|32705.7|32796.7|32676.7|32875.9|32755.9|32772.4|32652.4|7639
1645758000000|2022-02-25 03:00:00|32797.1|32677.1|32807.8|32687.8|32835.6|32715.6|32794.4|32674.4|4767
1645761600000|2022-02-25 04:00:00|32813.6|32693.6|32764|32644|32814.5|32694.5|32754.2|32634.2|4781
1645765200000|2022-02-25 05:00:00|32763.5|32643.5|32800.2|32680.2|32806.8|32686.8|32752.8|32633.4|5879
1645768800000|2022-02-25 06:00:00|32803.1|32683.1|32742.9|32689.1|32895.9|32775.9|32705.1|32638.6|6726
1645772400000|2022-02-25 07:00:00|32740.3|32690.3|32764.9|32708.2|32904.2|32794.4|32719.3|32599.4|10520
1645776000000|2022-02-25 08:00:00|32772.3|32691.9|33033.7|32983.7|33044.9|33007.4|32744.3|32689.5|11875
1645779600000|2022-02-25 09:00:00|33034.5|32984.5|32952.9|32896.9|33104.6|33049.6|32933.6|32834|11408
1645783200000|2022-02-25 10:00:00|32949.9|32887.3|32928.3|32878.3|33038.4|32972.9|32910.1|32868.1|11423
1645786800000|2022-02-25 11:00:00|32928.7|32878.7|32936.4|32816.4|33110.1|33028|32878.7|32806.6|11059
1645790400000|2022-02-25 12:00:00|32936.6|32816.6|32604.8|32509.4|32942.4|32825.5|32564.6|32493.3|11654
1645794000000|2022-02-25 13:00:00|32603.4|32511.2|32564.5|32544.5|32706.4|32651.5|32517|32467.4|11661
1645797600000|2022-02-25 14:00:00|32564.7|32544.7|32640.4|32590.4|32652.4|32614.1|32536.5|32503.4|10518
1645801200000|2022-02-25 15:00:00|32640.9|32590.9|32511.9|32491.9|32673.7|32637.8|32494.7|32457.4|11403
1645804800000|2022-02-25 16:00:00|32511.8|32491.8|32521.9|32471.9|32555.2|32519.6|32463.2|32404.3|10774
1645808400000|2022-02-25 17:00:00|32522.5|32472.5|32583.6|32481.3|32623.2|32522|32485.7|32432.6|8375
1645812000000|2022-02-25 18:00:00|32583.7|32481.6|32525.5|32414.7|32589|32493.8|32473.2|32361.9|8337
1645815600000|2022-02-25 19:00:00|32525.2|32414.5|32467.6|32417.6|32559.9|32478.9|32431.5|32356|6804
1645819200000|2022-02-25 20:00:00|32467.2|32417.2|32441.2|32368.4|32503.6|32441.4|32392.9|32306.3|8468
1645822800000|2022-02-25 21:00:00|32445|32362.8|32457.1|32337.1|32488.1|32406.9|32417.4|32327.5|3601
1645995600000|2022-02-27 21:00:00|33268.9|33162.8|33294|33149|33339.5|33221.1|33238.8|33094|796
1645999200000|2022-02-27 22:00:00|33293.3|33148.3|33196|33071|33310.1|33165.1|33090|32945|4078
1646002800000|2022-02-27 23:00:00|33179.4|33054.4|33026.4|32901.4|33206.7|33091|33001.8|32876.8|3913
1646006400000|2022-02-28 00:00:00|33026.6|32901.6|33017.3|32892.3|33033|32908|32985.3|32860.3|1659
1646010000000|2022-02-28 01:00:00|33020.5|32900.5|33033.2|32913.2|33054|32934|32973.5|32857.6|1570
1646013600000|2022-02-28 02:00:00|33033.3|32913.3|33122.5|33002.5|33123.6|33003.6|33013.8|32893.8|3924
1646017200000|2022-02-28 03:00:00|33123.5|33003.5|33185|33065|33196.7|33106.1|33106|32986|5425
1646020800000|2022-02-28 04:00:00|33184.6|33064.6|33189.5|33069.5|33221.1|33110.9|33153|33057|6326
1646024400000|2022-02-28 05:00:00|33186.9|33066.9|33160.5|33099.9|33206.4|33106.6|33121.1|33018.3|6216
1646028000000|2022-02-28 06:00:00|33137.9|33096.7|33184.3|33116.9|33233|33167.4|33046.9|32947|8636
1646031600000|2022-02-28 07:00:00|33180.3|33128.6|33196|33146|33264.5|33202.5|33079.8|33044.2|10358
1646035200000|2022-02-28 08:00:00|33190.4|33152.5|33193.2|33144.8|33383.6|33338|33171.8|33123.3|10877
1646038800000|2022-02-28 09:00:00|33193.3|33145.3|33102.2|33059.1|33235|33185|33073.5|32996|10607
1646042400000|2022-02-28 10:00:00|33109.8|33059.8|32848.5|32786.4|33136|33077.1|32834.2|32782|10900
1646046000000|2022-02-28 11:00:00|32845.5|32789.1|33027.1|32977.1|33058.5|33014|32840.6|32789.1|10626
1646049600000|2022-02-28 12:00:00|33028.2|32978.2|33064.8|33014.8|33064.8|33025.6|32976|32919.3|8829
1646053200000|2022-02-28 13:00:00|33065.2|33015.2|33191|33141|33259.6|33199.1|33022.7|32972.7|10941
1646056800000|2022-02-28 14:00:00|33187.1|33146.3|33110.4|33060.4|33226.9|33185.3|33085.4|33043.6|10111
1646060400000|2022-02-28 15:00:00|33109.5|33059.5|32993.1|32943.1|33272.1|33213.8|32967.4|32917.2|11414
1646064000000|2022-02-28 16:00:00|32990.5|32953|33058.4|33008.4|33122.2|33050.8|32914.6|32807.1|11458
1646067600000|2022-02-28 17:00:00|33057.5|33007.5|33201.6|33181.6|33244.7|33191.4|33050.5|33004.9|10286
1646071200000|2022-02-28 18:00:00|33201.3|33181.3|33182.6|33132.6|33221.4|33186.4|33167.7|33127|9141
1646074800000|2022-02-28 19:00:00|33182.4|33132.4|33169.5|33119.3|33233.3|33188.9|33169.3|33103.4|8650
1646078400000|2022-02-28 20:00:00|33173.5|33115.2|33208.3|33158.3|33213.2|33172.5|33165.1|33113|7963
1646082000000|2022-02-28 21:00:00|33206.8|33156.8|33157.2|33044|33220.5|33171.6|33132.5|33019.6|4497
1646085600000|2022-02-28 22:00:00|33147.1|33027.1|33104.6|32984.6|33152.7|33032.7|33089.3|32969.3|1295
1646089200000|2022-02-28 23:00:00|33098.5|32978.5|33122.5|33002.5|33127.4|33007.4|33098.5|32978.5|12
1646092800000|2022-03-01 00:00:00|33161.7|33041.7|33174.3|33054.3|33177|33057|33146.2|33026.2|536
1646096400000|2022-03-01 01:00:00|33174.6|33054.6|33180.5|33060.5|33202.9|33082.9|33156.6|33036.6|4842
1646100000000|2022-03-01 02:00:00|33189.4|33069.4|33215.4|33095.4|33231.7|33111.7|33175.5|33055.5|5325
1646103600000|2022-03-01 03:00:00|33214.6|33094.6|33241.3|33121.3|33245|33125|33191.5|33071.5|5063
1646107200000|2022-03-01 04:00:00|33242.2|33122.2|33231.3|33111.3|33250.8|33130.8|33216.3|33096.3|4518
1646110800000|2022-03-01 05:00:00|33229.6|33109.6|33237.6|33135.6|33255.4|33163.7|33200.2|33084.3|5584
1646114400000|2022-03-01 06:00:00|33237.8|33135.5|33162.5|33112.5|33237.8|33181.1|33150.3|33073.1|6513
1646118000000|2022-03-01 07:00:00|33165.1|33115.1|32983.1|32933.1|33170.2|33133.5|32982.8|32932.8|9452
1646121600000|2022-03-01 08:00:00|32982.4|32932.4|33136.3|33116.3|33258.4|33168.6|32964|32920.8|9835
1646125200000|2022-03-01 09:00:00|33135.9|33115.9|33300.9|33280.9|33333|33303|33089.2|33058.1|9982
1646128800000|2022-03-01 10:00:00|33300.1|33280.1|33490.5|33440.5|33542.9|33500.1|33263.6|33226.2|11145
1646132400000|2022-03-01 11:00:00|33490.9|33440.9|33557|33537|33565.7|33545.7|33466.5|33440.9|9789
1646136000000|2022-03-01 12:00:00|33556.6|33536.6|33902.7|33823.5|33913.4|33826.1|33540.3|33520.3|9893
1646139600000|2022-03-01 13:00:00|33898.8|33827.5|33887.3|33837.3|34076|34029.4|33857.7|33786.1|11898
1646143200000|2022-03-01 14:00:00|33873.8|33853.8|33700.5|33634.3|33888.7|33855.5|33616.3|33553.1|10363
1646146800000|2022-03-01 15:00:00|33703.9|33627|33638.1|33588.1|33792.6|33727.4|33538.7|33502|9631
1646150400000|2022-03-01 16:00:00|33639|33589|34062.2|33942.2|34085.1|33965.1|33619.2|33568.8|9191
1646154000000|2022-03-01 17:00:00|34061.1|33941.1|34019.8|33929.3|34114.7|34014.4|33934.1|33854.8|8761
1646157600000|2022-03-01 18:00:00|34020.5|33925.6|34067.4|33990.5|34115.1|34043.5|33990.8|33896.3|8356
1646161200000|2022-03-01 19:00:00|34068.9|33992|34016.6|33896.6|34103|34010.4|33953.8|33833.8|6853
1646164800000|2022-03-01 20:00:00|34017|33897|33954.4|33834.4|34029.2|33909.2|33945.6|33825.6|5300
1646168400000|2022-03-01 21:00:00|33959|33839|33894.2|33774.2|33975.5|33855.5|33857.2|33737.2|3957
1646172000000|2022-03-01 22:00:00|33841.7|33721.7|33897.9|33777.9|33914|33794|33818.3|33698.3|127
1646175600000|2022-03-01 23:00:00|33901.3|33781.3|33897.5|33777.5|33920.2|33800.2|33895.4|33775.4|30
1646179200000|2022-03-02 00:00:00|33899.4|33779.4|33892.8|33772.8|33938.8|33818.8|33859.3|33739.3|3250
1646182800000|2022-03-02 01:00:00|33893|33773|33904.6|33784.6|33924.1|33804.1|33829.6|33709.6|3840
1646186400000|2022-03-02 02:00:00|33904|33784|33917.7|33797.7|33959.4|33839.4|33871.5|33751.5|2572
1646190000000|2022-03-02 03:00:00|33916.4|33796.4|33961.3|33841.3|33961.6|33841.6|33894.5|33774.5|3826
1646193600000|2022-03-02 04:00:00|33958.4|33838.4|33938.7|33818.7|33963.2|33843.2|33906.8|33786.8|2337
1646197200000|2022-03-02 05:00:00|33942.2|33822.2|33971.3|33872.6|34024|33923.3|33902.3|33782.3|4526
1646200800000|2022-03-02 06:00:00|33968.1|33879.5|34065.6|33974.2|34074.4|33981.1|33944.7|33873.1|6251
1646204400000|2022-03-02 07:00:00|34060.3|33981.1|34125|34037|34152.8|34071.3|34010.4|33959.5|8525
1646208000000|2022-03-02 08:00:00|34123.2|34049.5|34322.3|34246.8|34392|34289.8|34088.7|34003.5|9308
1646211600000|2022-03-02 09:00:00|34321.4|34249.7|34339.9|34286|34614|34507.6|34303.8|34225.9|9412
1646215200000|2022-03-02 10:00:00|34339.6|34287.2|34414.9|34358.7|34486.6|34437.5|34338.3|34287.2|8576
1646218800000|2022-03-02 11:00:00|34424.8|34348|34358.1|34308.1|34436.4|34373.2|34319.2|34265.2|8888
1646222400000|2022-03-02 12:00:00|34358.8|34308.8|34456|34403.4|34529|34455.7|34354.8|34307.6|9045
1646226000000|2022-03-02 13:00:00|34454.4|34402.6|34434.3|34384.3|34487.1|34449.7|34416.4|34370.1|8427
1646229600000|2022-03-02 14:00:00|34434.6|34384.6|34507.1|34451.5|34622.9|34524.6|34406.7|34336.6|8467
1646233200000|2022-03-02 15:00:00|34507.7|34449.4|34507.9|34487.9|34587.9|34534.4|34417.4|34309.8|9750
1646236800000|2022-03-02 16:00:00|34520.9|34470.9|34127.9|34007.9|34556.6|34513|33912.2|33830.3|9082
1646240400000|2022-03-02 17:00:00|34111.9|33991.9|34289|34223.6|34496.1|34423.7|34098.1|33978.1|5139
1646244000000|2022-03-02 18:00:00|34289.2|34223.2|34314.4|34254.7|34447.7|34328.5|34269.9|34163.6|7069
1646247600000|2022-03-02 19:00:00|34317.2|34255.5|34290.6|34170.6|34401.6|34297.8|34238|34118|1508
1646251200000|2022-03-02 20:00:00|34291.8|34171.8|34248.4|34128.4|34322.1|34202.1|34215.7|34095.7|3568
1646254800000|2022-03-02 21:00:00|34247.8|34127.8|34064|33944|34247.8|34127.8|33981.5|33861.5|1979
1646262000000|2022-03-02 23:00:00|34012.8|33892.8|34036|33916|34041.6|33921.6|33971.7|33851.7|1955
1646269200000|2022-03-03 01:00:00|34081.9|33961.9|34077.3|33957.3|34096.8|33976.8|34040.2|33920.2|4284
1646272800000|2022-03-03 02:00:00|34077|33957|34087.7|33967.7|34106.1|33986.1|34057.3|33937.3|5094
1646276400000|2022-03-03 03:00:00|34088.1|33968.1|34055|33935|34114.3|33994.3|34047.1|33927.1|1905
1646280000000|2022-03-03 04:00:00|34049.3|33929.3|34045.8|33925.8|34064.7|33944.7|34030|33910|68
1646283600000|2022-03-03 05:00:00|34048.3|33928.3|34059.4|33939.4|34063.5|33943.5|34026.9|33906.9|42
1646287200000|2022-03-03 06:00:00|34062.4|33942.4|34050.3|33930.3|34207.1|34087.1|33936.1|33843.9|5282
1646290800000|2022-03-03 07:00:00|34173.5|34053.5|34257.4|34176.4|34370.4|34250.4|34023.9|33903.9|6597
1646294400000|2022-03-03 08:00:00|34257.5|34176.5|34256.2|34206.2|34313.1|34232.1|34092.1|34027.6|8302
1646298000000|2022-03-03 09:00:00|34257.5|34207.5|34175.6|34125.6|34271|34226.1|34143.9|34104.2|8217
1646301600000|2022-03-03 10:00:00|34176.5|34122.8|34206.2|34156.2|34273.3|34202.3|34156.4|34106.4|7688
1646305200000|2022-03-03 11:00:00|34208.8|34158.8|34197.6|34147.6|34237.6|34206.5|34177.4|34138.9|6427
1646308800000|2022-03-03 12:00:00|34195.6|34145.6|34202.3|34152.3|34221.9|34173.4|34126.9|34089.6|7153
1646312400000|2022-03-03 13:00:00|34202.7|34152.7|34162.6|34142.6|34238.5|34188.5|34153.4|34110.8|8214
1646316000000|2022-03-03 14:00:00|34162|34142|34330.2|34210.2|34330.8|34281.7|34134.8|34089.8|9305
1646319600000|2022-03-03 15:00:00|34323|34203|34458.6|34408.6|34468.3|34428|34284.5|34186.7|8748
1646323200000|2022-03-03 16:00:00|34462.7|34412.7|34453.4|34403.4|34525.9|34501.6|34432|34375.3|8253
1646326800000|2022-03-03 17:00:00|34453.2|34403.2|34554.3|34434.3|34634|34569|34450.8|34378.2|8837
1646330400000|2022-03-03 18:00:00|34555.1|34435.1|34511.2|34461.2|34592.4|34502.1|34492.6|34383.8|7472
1646334000000|2022-03-03 19:00:00|34512.5|34462.5|34549|34429|34623.8|34587.6|34495.8|34410.7|6801
1646337600000|2022-03-03 20:00:00|34548.8|34428.8|34527.5|34407.5|34606.3|34487.5|34447.6|34371.5|6992
1646341200000|2022-03-03 21:00:00|34518.8|34414.8|34493.3|34373.3|34563.4|34465.2|34482.4|34368.4|5098
1646352000000|2022-03-04 00:00:00|34644.8|34524.8|34760.9|34656.2|34785.1|34687.2|34610|34501.8|5548
1646355600000|2022-03-04 01:00:00|34762.7|34656.3|34649.6|34543.9|34782.5|34690|34623.3|34529.1|8348
1646359200000|2022-03-04 02:00:00|34649.8|34544.1|34697.7|34577.7|34706.3|34591|34620.6|34510.5|7002
1646362800000|2022-03-04 03:00:00|34701.9|34581.9|34715.3|34619.8|34738.1|34657|34671.9|34563.4|6343
1646366400000|2022-03-04 04:00:00|34716|34614.6|34655.4|34590.2|34734|34651.6|34641.9|34554.6|5674
1646370000000|2022-03-04 05:00:00|34657.3|34585.6|34689.4|34572.4|34726.7|34643.2|34641.8|34550.6|5704
1646373600000|2022-03-04 06:00:00|34684.6|34578|34715.2|34644.3|34727.9|34651.2|34648.9|34558.4|5574
1646377200000|2022-03-04 07:00:00|34715.8|34643|34713.9|34663.9|34746.1|34699.4|34670.7|34607.9|7694
1646380800000|2022-03-04 08:00:00|34714|34664|34634.9|34547|34829.5|34775.6|34572.2|34525.9|8119
1646384400000|2022-03-04 09:00:00|34632.4|34545.2|34731.3|34611.3|34732.7|34612.7|34559.5|34479.8|7207
1646388000000|2022-03-04 10:00:00|34741.2|34621.2|34797.2|34730.6|34858.1|34765.5|34710.6|34590.6|7681
1646391600000|2022-03-04 11:00:00|34798.8|34727.3|34954.7|34903.6|34965.6|34920.5|34773.2|34723.4|7827
1646395200000|2022-03-04 12:00:00|34953.9|34902.5|35340.5|35245.5|35418.1|35325.1|34930.9|34885.5|6530
1646398800000|2022-03-04 13:00:00|35340.3|35246.1|35379.8|35316.6|35452.7|35387.3|35261.2|35170.9|10696
1646402400000|2022-03-04 14:00:00|35380.8|35317.7|35371.8|35321.8|35446.4|35375.7|35341.7|35283.7|10566
1646406000000|2022-03-04 15:00:00|35372.4|35322.4|35328.4|35278.4|35417.5|35343.7|35288.3|35201.2|9103
1646409600000|2022-03-04 16:00:00|35328.8|35278.8|35377.3|35325.3|35436.9|35343.9|35325.5|35231.8|8526
1646413200000|2022-03-04 17:00:00|35379|35329|35361.1|35241.1|35445.2|35329.9|35331.7|35218.7|7547
1646416800000|2022-03-04 18:00:00|35361.5|35241.5|35328.8|35308.8|35436.4|35374.6|35327.7|35228.4|6464
1646420400000|2022-03-04 19:00:00|35325.3|35305.3|35474.9|35354.9|35514.8|35447.8|35313.9|35241.8|6864
1646424000000|2022-03-04 20:00:00|35478.6|35358.6|35481.9|35361.9|35533.5|35453.2|35421|35301|6796
1646427600000|2022-03-04 21:00:00|35481.6|35361.6|35485.9|35365.9|35527.2|35450.9|35423.8|35337.5|4202
1646600400000|2022-03-06 21:00:00|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|1
1646604000000|2022-03-06 22:00:00|35485.9|35365.9|35411.5|35291.5|35485.9|35365.9|35409.9|35289.9|6
1646607600000|2022-03-06 23:00:00|35467.6|35347.6|35709.4|35589.4|35740.8|35654.2|35437.9|35317.9|4341
1646611200000|2022-03-07 00:00:00|35705.7|35585.7|35708|35688|35758.9|35700.6|35647|35553.4|6109
1646614800000|2022-03-07 01:00:00|35710.8|35690.8|35816.3|35696.3|35915.7|35796.3|35699.4|35633.6|8221
1646618400000|2022-03-07 02:00:00|35818.1|35698.1|35814.8|35694.8|35847.8|35758.3|35740.4|35662.9|7189
1646622000000|2022-03-07 03:00:00|35813.3|35693.3|35743.2|35623.2|35832.1|35756.8|35684.1|35564.1|7030
1646625600000|2022-03-07 04:00:00|35745.4|35625.4|35718.7|35598.7|35781.9|35693.9|35711.5|35591.5|5936
1646629200000|2022-03-07 05:00:00|35720.6|35600.6|35752|35632|35782.3|35662.3|35668.5|35556.8|6657
1646632800000|2022-03-07 06:00:00|35755.3|35635.3|35809.5|35689.5|35814|35706.9|35646.3|35563.2|7520
1646636400000|2022-03-07 07:00:00|35928.7|35808.7|36151.8|36031.8|36154.8|36034.8|35736.2|35636.6|7887
1646640000000|2022-03-07 08:00:00|36151|36031|36807.7|36687.7|36807.7|36687.7|36100.4|35980.4|8993
1646643600000|2022-03-07 09:00:00|36813.5|36693.5|36611.3|36591.3|36859.7|36800.1|36536.4|36477.6|8893
1646647200000|2022-03-07 10:00:00|36610.8|36590.8|36741.6|36721.6|36816.9|36759.4|36545.7|36489.5|8644
1646650800000|2022-03-07 11:00:00|36743.1|36723.1|36498.5|36478.5|36773.8|36724.2|36488.5|36430.8|8845
1646654400000|2022-03-07 12:00:00|36498.1|36478.1|36160.2|36140.2|36526.6|36484.4|35912.3|35856.3|9588
1646658000000|2022-03-07 13:00:00|36156.9|36136.9|36073.2|36053.2|36213|36140.9|35866.9|35829.6|9430
1646661600000|2022-03-07 14:00:00|36070.2|36050.2|36110.2|36090.2|36211.7|36100.2|35967.9|35886.6|9498
1646665200000|2022-03-07 15:00:00|36110.7|36090.7|36296.6|36276.6|36434.9|36395.1|36102.8|36066.5|9268
1646668800000|2022-03-07 16:00:00|36296.7|36276.7|36246.2|36226.2|36414|36364.6|36169.9|36105.5|8823
1646672400000|2022-03-07 17:00:00|36254.4|36204.4|36281.6|36161.6|36348.4|36254.4|36189.9|36093|8159
1646676000000|2022-03-07 18:00:00|36283.1|36163.1|36318.7|36198.7|36354.2|36250.1|36129.6|36009.6|4493
1646679600000|2022-03-07 19:00:00|36319.3|36199.3|36413.6|36393.6|36492.1|36400.7|36270.5|36150.5|7466
1646683200000|2022-03-07 20:00:00|36411.4|36391.4|36387.2|36267.2|36451.6|36391.7|36368.3|36248.3|699
1646686800000|2022-03-07 21:00:00|36298.4|36178.4|36386.5|36266.5|36397.7|36277.7|36231.4|36151.4|3409
1646690400000|2022-03-07 22:00:00|36386|36266|36353.4|36233.4|36386|36266|36353.1|36233.1|145
1646697600000|2022-03-08 00:00:00|36291.8|36171.8|36336.5|36216.5|36357.8|36237.8|36269.2|36149.2|3143
1646701200000|2022-03-08 01:00:00|36323.4|36203.4|36222.5|36102.5|36336.7|36216.7|36197.9|36077.9|6451
1646704800000|2022-03-08 02:00:00|36222.2|36102.2|36224.9|36104.9|36236.5|36116.5|36168.5|36048.5|6273
1646708400000|2022-03-08 03:00:00|36225.2|36105.2|36250.2|36130.2|36252.1|36132.1|36206.9|36086.9|5430
1646712000000|2022-03-08 04:00:00|36250.5|36130.5|36250.1|36130.1|36262.7|36142.7|36226.7|36106.7|5375
1646715600000|2022-03-08 05:00:00|36250.6|36130.6|36350.1|36230.1|36451.1|36331.1|36187.4|36067.4|6465
1646719200000|2022-03-08 06:00:00|36348.4|36228.4|36328.4|36208.4|36459.7|36339.7|36291.6|36171.6|6795
1646722800000|2022-03-08 07:00:00|36334.9|36214.9|36199.6|36081.2|36423.3|36356.6|36163|36071.4|8463
1646726400000|2022-03-08 08:00:00|36202.8|36082.8|35734.2|35714.2|36210.7|36136.2|35666.8|35603.3|10503
1646730000000|2022-03-08 09:00:00|35733.4|35713.4|35663.9|35643.9|35798.8|35744.5|35639|35619|11043
1646733600000|2022-03-08 10:00:00|35662.5|35642.5|35351.9|35331.9|35814.8|35726.9|35348.6|35228.6|10841
1646737200000|2022-03-08 11:00:00|35354.2|35334.2|35487.3|35467.3|35571.1|35518.7|35315.8|35267.4|9639
1646740800000|2022-03-08 12:00:00|35486.8|35466.8|35491.6|35471.6|35531.9|35504.8|35380.3|35360.3|10291
1646744400000|2022-03-08 13:00:00|35491.3|35471.3|35699.7|35679.7|35826|35762.5|35374.2|35319.4|11006
1646748000000|2022-03-08 14:00:00|35699.9|35679.9|35644.9|35624.9|35755.7|35686|35472.2|35382.1|9905
1646751600000|2022-03-08 15:00:00|35645.4|35625.4|35802.4|35782.4|35874.5|35809.9|35628.8|35551.2|12226
1646755200000|2022-03-08 16:00:00|35801.8|35781.8|35770.2|35750.2|35844.5|35786.3|35676.6|35598.1|7780
1646758800000|2022-03-08 17:00:00|35772.3|35752.3|35324.2|35274.2|35785.6|35757.3|35265.6|35149.3|11596
1646762400000|2022-03-08 18:00:00|35327|35277|35606.5|35486.5|35768.1|35648.1|35326.4|35243|2766
1646766000000|2022-03-08 19:00:00|35609.3|35489.3|35698|35578|35751.6|35631.6|35599.7|35479.7|9206
1646769600000|2022-03-08 20:00:00|35697.8|35577.8|35712.1|35592.1|35751.3|35631.3|35674.8|35554.8|4361
1646773200000|2022-03-08 21:00:00|35693.4|35573.4|35646.5|35526.5|35732.1|35612.1|35595.5|35476.5|5251
1646776800000|2022-03-08 22:00:00|35655.2|35535.2|35733.4|35613.4|35754.8|35634.8|35650|35530|1118
1646780400000|2022-03-08 23:00:00|35726|35606|35787|35667|35787|35667|35696.2|35576.2|994
1646784000000|2022-03-09 00:00:00|35629|35509|35602.5|35482.5|35656|35536|35570.1|35450.1|486
1646787600000|2022-03-09 01:00:00|35602.2|35482.2|35595.1|35475.1|35616.1|35496.1|35579.5|35459.5|6783
1646791200000|2022-03-09 02:00:00|35595.2|35475.2|35584.9|35464.9|35598.4|35478.4|35557.5|35437.5|6285
1646794800000|2022-03-09 03:00:00|35584.2|35464.2|35616.7|35496.7|35630.3|35510.3|35566.7|35446.7|5913
1646798400000|2022-03-09 04:00:00|35616.3|35496.3|35572.7|35452.7|35671|35551|35561.7|35441.7|3431
1646802000000|2022-03-09 05:00:00|35573.7|35453.7|35568.2|35448.2|35630.6|35510.6|35418.5|35349.4|6143
1646805600000|2022-03-09 06:00:00|35568.3|35448.3|35551.5|35431.5|35617|35497|35539|35419|6488
1646809200000|2022-03-09 07:00:00|35550.9|35430.9|35347.5|35227.5|35588.9|35515.1|35286.6|35224.5|9619
1646812800000|2022-03-09 08:00:00|35348.6|35228.6|35051.7|35031.7|35547.4|35427.4|34819.1|34723|10942
1646816400000|2022-03-09 09:00:00|35051.8|35031.8|34940.5|34920.5|35213.4|35193.4|34937.7|34872.7|10668
1646820000000|2022-03-09 10:00:00|34940.6|34920.6|34896.1|34846.1|34974.9|34922.9|34742.2|34719.9|10004
1646823600000|2022-03-09 11:00:00|34899.8|34849.8|34717.4|34697.4|34972|34927.4|34714.6|34694.6|9955
1646827200000|2022-03-09 12:00:00|34716.7|34696.7|34634|34514|34768|34705.2|34421|34369.9|10049
1646830800000|2022-03-09 13:00:00|34634.1|34514.1|34388.2|34368.2|34650|34587.1|34368.3|34348.3|9950
1646834400000|2022-03-09 14:00:00|34392.5|34372.5|34319.7|34299.7|34430.8|34410.8|34194.5|34123.2|10968
1646838000000|2022-03-09 15:00:00|34319.5|34299.5|34160.8|34140.8|34378.3|34331|34149.1|34129.1|8560
1646841600000|2022-03-09 16:00:00|34162.4|34142.4|34160.6|34140.6|34216.3|34187.4|34070.7|34050.7|9580
1646845200000|2022-03-09 17:00:00|34159.8|34139.8|34207|34087|34256|34164.6|34143.7|34036.6|8995
1646848800000|2022-03-09 18:00:00|34206.4|34086.4|34325.8|34205.8|34366.2|34299.5|34193|34073|8561
1646852400000|2022-03-09 19:00:00|34338.3|34218.3|34212.6|34192.6|34453|34381.2|34209.4|34090.2|7845
1646856000000|2022-03-09 20:00:00|34212.1|34192.1|34210.4|34090.4|34289|34215.3|34173.8|34053.8|8110
1646859600000|2022-03-09 21:00:00|34219.7|34099.7|34171.6|34051.6|34260.5|34160.1|34146.6|34026.6|5958
1646863200000|2022-03-09 22:00:00|34174.5|34054.5|34328.3|34208.3|34365.6|34245.6|34132|34012|900
1646866800000|2022-03-09 23:00:00|34322.4|34202.4|34103.8|34083.8|34327.5|34207.5|34094.5|34022.6|3627
1646870400000|2022-03-10 00:00:00|34103|34083|34160.6|34040.6|34206.4|34122.5|34094.3|33999|6442
1646874000000|2022-03-10 01:00:00|34159.7|34039.7|34164.4|34044.4|34199.3|34114.1|34090.8|34008.6|10560
1646877600000|2022-03-10 02:00:00|34170.7|34050.7|34104|34084|34191.1|34112.3|34085.7|34012.3|10688
1646881200000|2022-03-10 03:00:00|34104.1|34084.1|34149.9|34029.9|34185.3|34123.1|34084.9|34007.8|11116
1646884800000|2022-03-10 04:00:00|34147.8|34027.8|34147.2|34027.2|34170.4|34090.5|34079|33977|10205
1646888400000|2022-03-10 05:00:00|34148.7|34028.7|34086.9|34066.9|34174.8|34096|34073.9|33999.2|10543
1646892000000|2022-03-10 06:00:00|34087.9|34067.9|34148.4|34028.4|34159.4|34091.1|34068.1|33998|8977
1646895600000|2022-03-10 07:00:00|34108.4|34058.4|34188.6|34138.6|34298.9|34230.6|34068.4|34031.8|10067
1646899200000|2022-03-10 08:00:00|34189|34139|34362.1|34250.6|34480|34425|34174.4|34107.3|11246
1646902800000|2022-03-10 09:00:00|34361.7|34281.2|34469.4|34349.4|34473.8|34422.7|34152.1|34096.1|11210
1646906400000|2022-03-10 10:00:00|34459|34339|34562|34542|34794.9|34674.9|34370.5|34327.9|11415
1646910000000|2022-03-10 11:00:00|34562.1|34542.1|34620.9|34600.9|34670.3|34610|34500.2|34439.5|10961
1646913600000|2022-03-10 12:00:00|34622.2|34602.2|34389.2|34369.2|34663.1|34608|34320.2|34300.2|10180
1646917200000|2022-03-10 13:00:00|34388.2|34368.2|34521.5|34501.5|34572.3|34552.3|34367.4|34347.4|9299
1646920800000|2022-03-10 14:00:00|34521.9|34501.9|34667.1|34647.1|34744.4|34724.4|34513.2|34493.2|9241
1646924400000|2022-03-10 15:00:00|34666.1|34646.1|34523.5|34503.5|34743.8|34671.3|34498.7|34429.5|11735
1646928000000|2022-03-10 16:00:00|34524|34504|34600.6|34480.6|34673|34600.4|34494.8|34447.5|10086
1646931600000|2022-03-10 17:00:00|34603.9|34483.9|34531.7|34511.7|34653.2|34558.6|34486.9|34426.6|8280
1646935200000|2022-03-10 18:00:00|34531.1|34511.1|34616.4|34596.4|34686.6|34615.6|34506.5|34474.4|8459
1646938800000|2022-03-10 19:00:00|34616.8|34596.8|34620.4|34600.4|34664.9|34608.6|34592.2|34526.3|6775
1646942400000|2022-03-10 20:00:00|34619.6|34599.6|34778.3|34658.3|34787|34667|34592.2|34560|6672
1646946000000|2022-03-10 21:00:00|34779.5|34659.5|34730.7|34612.5|34779.5|34704.7|34658.1|34584.1|5808
1646949600000|2022-03-10 22:00:00|34722.8|34602.8|34703.5|34583.5|34722.8|34602.8|34625.5|34505.5|2237
1646953200000|2022-03-10 23:00:00|34702.7|34582.7|34650.8|34530.8|34757.2|34637.2|34595.9|34526.7|4323
1646956800000|2022-03-11 00:00:00|34652.1|34532.1|34647.7|34627.7|34701.3|34631.3|34579.9|34513.7|5315
1646960400000|2022-03-11 01:00:00|34648.4|34628.4|34744.7|34625.8|34752.2|34690.9|34638.8|34566.5|6708
1646964000000|2022-03-11 02:00:00|34745.1|34625.1|34673.6|34653.6|34745.1|34674.4|34644.3|34576.3|6629
1646967600000|2022-03-11 03:00:00|34672.6|34652.6|34686|34566|34733.7|34664.6|34628|34562.9|5901
1646971200000|2022-03-11 04:00:00|34686.3|34566.3|34644.6|34624.6|34698.2|34626.5|34607.3|34542.1|5183
1646974800000|2022-03-11 05:00:00|34644.5|34624.5|34662.3|34642.3|34719.2|34651.2|34634.2|34568.1|6236
1646978400000|2022-03-11 06:00:00|34662.9|34642.9|34643.1|34623.1|34704.6|34652.5|34596|34537.4|6228
1646982000000|2022-03-11 07:00:00|34644|34624|34639.2|34619.2|34702.2|34643|34544.2|34497.4|8588
1646985600000|2022-03-11 08:00:00|34640.4|34620.4|34664.7|34644.7|34726.1|34698.2|34589.1|34568.5|10332
1646989200000|2022-03-11 09:00:00|34664.9|34644.9|34769.3|34749.3|34774.4|34754.4|34625.6|34605.6|9327
1646992800000|2022-03-11 10:00:00|34772.4|34752.4|34779.9|34759.9|34988.2|34891.2|34760.4|34731.4|8936
1646996400000|2022-03-11 11:00:00|34779.6|34759.6|34593.7|34573.7|34842|34792.9|34503.2|34389.2|10658
1647000000000|2022-03-11 12:00:00|34593.3|34573.3|34733|34613|34749.8|34677.9|34498.7|34446.3|10854
1647003600000|2022-03-11 13:00:00|34733.8|34613.8|34615.5|34595.5|34751.6|34668.9|34612.5|34545.1|11517
1647007200000|2022-03-11 14:00:00|34614.9|34594.9|34722|34702|34785.2|34765.2|34599.7|34579.7|10054
1647010800000|2022-03-11 15:00:00|34722.2|34702.2|34811.1|34791.1|34874.1|34831.9|34720.5|34700.5|11555
1647014400000|2022-03-11 16:00:00|34812.4|34792.4|34899.6|34787.6|34910.9|34844.5|34792.6|34701.7|11094
1647018000000|2022-03-11 17:00:00|34824.7|34804.7|35030.4|34980.4|35095.8|35040.5|34824.7|34782|8677
1647021600000|2022-03-11 18:00:00|35028.3|34978.3|35073.2|35023.2|35143.9|35034.3|35000.5|34917.5|6977
1647025200000|2022-03-11 19:00:00|35097.1|34977.1|35011.3|34891.3|35110.4|35024.7|34991.9|34871.9|6912
1647028800000|2022-03-11 20:00:00|35010|34890|35140.3|35020.3|35156.8|35036.8|35002|34882|5377
1647032400000|2022-03-11 21:00:00|35140.8|35020.8|35053.3|34933.3|35154|35039.6|35017.6|34897.6|5541
1647205200000|2022-03-13 21:00:00|34948.7|34803.7|35031.9|34886.9|35031.9|34886.9|34944.9|34799.9|46
1647208800000|2022-03-13 22:00:00|35059.8|34914.8|35028.1|34903.1|35060.5|34915.5|35028.1|34888.2|15
1647216000000|2022-03-14 00:00:00|34993.5|34873.5|34960.1|34840.1|34994.1|34874.1|34929|34809|1538
1647219600000|2022-03-14 01:00:00|34959.4|34839.4|35016.1|34896.1|35033.8|34913.8|34932.9|34812.9|4810
1647223200000|2022-03-14 02:00:00|35015.5|34895.5|35070.6|34950.6|35103.9|34983.9|35012|34892|2714
1647226800000|2022-03-14 03:00:00|35070.3|34950.3|35090.4|34970.4|35092.5|34972.5|35061.6|34941.6|1993
1647230400000|2022-03-14 04:00:00|35089.7|34969.7|35050.3|34930.3|35099.7|34979.7|35048.3|34928.3|1355
1647234000000|2022-03-14 05:00:00|35050|34930|35033|34913|35061|34941|35011.5|34891.5|1775
1647237600000|2022-03-14 06:00:00|35033.6|34913.6|35003.6|34883.6|35046.6|34926.6|34992.1|34872.1|4340
1647241200000|2022-03-14 07:00:00|35005.6|34885.6|34719.1|34601.1|35034.7|34914.7|34634.1|34566.5|8375
1647244800000|2022-03-14 08:00:00|34718.9|34600.8|34455.3|34435.3|34723.8|34642.6|34442.8|34384.1|9035
1647248400000|2022-03-14 09:00:00|34479.3|34412|34325.7|34305.7|34509.7|34426.9|34300.2|34280.2|9627
1647252000000|2022-03-14 10:00:00|34328.8|34308.8|34337.6|34317.6|34424.2|34381.6|34318.8|34298.8|9524
1647255600000|2022-03-14 11:00:00|34344.8|34324.8|34358|34238.4|34424.9|34338.4|34133|34018.9|9500
1647259200000|2022-03-14 12:00:00|34359|34239|34217|34197|34359|34270.5|34198.9|34144.7|9406
1647262800000|2022-03-14 13:00:00|34221.7|34201.7|34280.5|34160.8|34300.1|34257.1|34107.4|34033.3|8531
1647266400000|2022-03-14 14:00:00|34286.8|34168.2|34112.2|34092.2|34298|34207.8|33986.1|33926|8166
1647270000000|2022-03-14 15:00:00|34113.2|34093.2|33989.1|33969.1|34167.5|34115.6|33972|33934.7|9055
1647273600000|2022-03-14 16:00:00|33990.2|33970.2|34211|34091|34220.4|34111.8|33980.4|33937.8|9313
1647277200000|2022-03-14 17:00:00|34214.3|34094.3|34100.5|34080.5|34284.8|34194|34063.7|33987.1|8891
1647280800000|2022-03-14 18:00:00|34101.2|34081.2|34145.9|34125.9|34194.9|34130.1|34080.9|33999.9|7695
1647284400000|2022-03-14 19:00:00|34140.1|34120.1|34173.6|34153.6|34204.4|34169.6|34112.8|34063.2|6623
1647288000000|2022-03-14 20:00:00|34173.7|34153.7|34246.9|34126.9|34260.2|34197.4|34151.6|34089.1|4551
1647291600000|2022-03-14 21:00:00|34247.3|34127.3|34228.1|34108.1|34266.6|34189.6|34155|34035|4383
1647295200000|2022-03-14 22:00:00|34222.5|34102.5|34254.1|34142.3|34268.1|34195.9|34163.4|34090|5102
1647298800000|2022-03-14 23:00:00|34203.9|34183.9|34181.3|34161.3|34273.9|34211.1|34178|34104.2|5603
1647302400000|2022-03-15 00:00:00|34218.7|34107.5|34164.2|34114.2|34225.2|34142.6|34126.3|34056|5885
1647306000000|2022-03-15 01:00:00|34163.4|34113.4|34153|34103|34230.6|34170.9|34130.4|34064.8|8029
1647309600000|2022-03-15 02:00:00|34153.1|34103.1|34088.7|34068.7|34170.4|34121.3|34064.2|33996.9|8368
1647313200000|2022-03-15 03:00:00|34084.9|34064.9|34068.2|34048.2|34127|34081.3|34051.3|33993.6|6623
1647316800000|2022-03-15 04:00:00|34066.8|34046.8|34043.3|34023.3|34129|34060.4|34031.5|33968.9|5380
1647320400000|2022-03-15 05:00:00|34042.9|34022.9|34045.9|34025.9|34111|34044.2|34032.2|33970.5|6141
1647324000000|2022-03-15 06:00:00|34045.4|34025.4|34075.2|34055.2|34114.2|34062.2|34025.5|33965.4|6818
1647327600000|2022-03-15 07:00:00|34072.1|34052.1|33944.9|33924.9|34105.4|34085.4|33896.2|33876.2|10488
1647331200000|2022-03-15 08:00:00|33945.4|33925.4|33836.9|33816.9|33982.8|33962.8|33833|33791.9|10903
1647334800000|2022-03-15 09:00:00|33838.3|33818.3|33943.3|33825|33947.8|33881|33768.9|33719.3|9944
1647338400000|2022-03-15 10:00:00|33944.4|33824.8|33921.2|33901.2|34019.7|33963.9|33853.2|33784.6|8901
1647342000000|2022-03-15 11:00:00|33924.1|33904.1|33919.4|33899.4|33982.5|33949.3|33868.9|33835.2|8742
1647345600000|2022-03-15 12:00:00|33919.6|33899.6|33861.8|33841.8|33931.3|33899.6|33770.5|33724.6|9850
1647349200000|2022-03-15 13:00:00|33862|33842|33761.7|33741.7|33879.2|33859.2|33716.5|33665.5|10751
1647352800000|2022-03-15 14:00:00|33763.6|33743.6|33789.7|33769.7|33827.2|33807.2|33745.3|33725.3|9649
1647356400000|2022-03-15 15:00:00|33790.1|33770.1|33866.7|33846.7|33971.7|33866.3|33735.6|33675.7|9953
1647360000000|2022-03-15 16:00:00|33867.2|33847.2|33913.9|33893.9|34065.6|34011.5|33862|33813|10504
1647363600000|2022-03-15 17:00:00|33911.2|33891.2|33939.1|33919.1|34031.7|33958.7|33896.5|33846.5|7882
1647367200000|2022-03-15 18:00:00|33942.7|33922.7|33941.4|33921.4|34024|33967.6|33923.2|33850.3|7648
1647370800000|2022-03-15 19:00:00|33941.5|33921.5|33899.7|33879.7|33988.6|33927.9|33892.8|33872.8|6652
1647374400000|2022-03-15 20:00:00|33898.6|33878.6|33929.4|33809.4|33994.1|33896.4|33862.7|33748.2|4702
1647378000000|2022-03-15 21:00:00|33927.1|33807.1|33966.2|33846.2|33987.4|33867.4|33927.1|33807.1|430
1647381600000|2022-03-15 22:00:00|33972.5|33852.5|33936.5|33816.5|33979.4|33859.4|33921|33801|1801
1647385200000|2022-03-15 23:00:00|33937.5|33817.5|33938.1|33818.1|33972.4|33852.4|33890.5|33770.5|4275
1647388800000|2022-03-16 00:00:00|33936.8|33816.8|33904.8|33784.8|33946.3|33826.3|33841.6|33721.6|6075
1647392400000|2022-03-16 01:00:00|33904.3|33784.3|33867.8|33747.8|33907.4|33787.4|33848.8|33728.8|7198
1647396000000|2022-03-16 02:00:00|33869.3|33749.3|33859.5|33739.5|33877.4|33757.4|33825.8|33705.8|5461
1647399600000|2022-03-16 03:00:00|33860|33740|33868.7|33748.7|33873.4|33776.6|33826.6|33721.8|5163
1647403200000|2022-03-16 04:00:00|33868.1|33748.1|33860.9|33749.4|33876.2|33785|33809|33728.8|4467
1647406800000|2022-03-16 05:00:00|33861.6|33748.5|33780.2|33760.2|33872.9|33806|33767.9|33714.1|5599
1647410400000|2022-03-16 06:00:00|33782|33762|33784.2|33734.2|33891.2|33800.5|33760.2|33695.5|6801
1647414000000|2022-03-16 07:00:00|33760.9|33740.9|33981.5|33961.5|34044.2|33982.4|33745.1|33725.1|9253
1647417600000|2022-03-16 08:00:00|33981.1|33961.1|33848|33828|34171.3|34053.1|33815.7|33761.3|11079
1647421200000|2022-03-16 09:00:00|33849.7|33829.7|33884.4|33864.4|33946|33903.6|33849.7|33814|9283
1647424800000|2022-03-16 10:00:00|33884.6|33864.6|33788.4|33768.4|33906.8|33886.8|33728.8|33669.5|10461
1647428400000|2022-03-16 11:00:00|33789.8|33769.8|33795.9|33775.9|33888.6|33824.6|33718.4|33694.9|9957
1647432000000|2022-03-16 12:00:00|33795.4|33775.4|33792.9|33772.9|33821.7|33801.7|33770.4|33750.4|9138
1647435600000|2022-03-16 13:00:00|33793.1|33773.1|33788.1|33768.1|33835.1|33815.1|33741.3|33721.3|9558
1647439200000|2022-03-16 14:00:00|33773.7|33753.7|33671.1|33651.1|33807.5|33787.5|33531.7|33511.7|11988
1647442800000|2022-03-16 15:00:00|33675.3|33655.3|33707.7|33687.7|33714.7|33694.7|33601.7|33581.7|10331
1647446400000|2022-03-16 16:00:00|33707.5|33687.5|33639.7|33619.7|33723.6|33703.6|33563.5|33488.8|9600
1647450000000|2022-03-16 17:00:00|33641.7|33621.7|33772.8|33682.9|33806.3|33696.9|33618.5|33568.6|8215
1647453600000|2022-03-16 18:00:00|33773.4|33685.8|33720.1|33618|33890.6|33820.8|33639.4|33577.3|12902
1647457200000|2022-03-16 19:00:00|33697.7|33631.3|33546.7|33485.2|33757.5|33689.5|33538.1|33460.4|10025
1647460800000|2022-03-16 20:00:00|33583.4|33478.8|33587.1|33474.1|33631.7|33555.3|33517.8|33442.8|6835
1647464400000|2022-03-16 21:00:00|33607.3|33487.3|33606.2|33486.2|33617.7|33521.8|33551.4|33440.5|2116
1647468000000|2022-03-16 22:00:00|33620.2|33500.2|33649.6|33529.6|33707.5|33587.5|33572.6|33476.3|12336
1647471600000|2022-03-16 23:00:00|33649.3|33529.3|33639|33519|33675.5|33578.1|33594.5|33501.4|13746
1647475200000|2022-03-17 00:00:00|33644.5|33524.5|33549.6|33429.6|33656|33536|33503.3|33418.3|8968
1647478800000|2022-03-17 01:00:00|33549.2|33429.2|33613.5|33493.5|33643.5|33523.5|33545|33425|8656
1647482400000|2022-03-17 02:00:00|33613.1|33493.1|33588.2|33468.2|33638.8|33518.8|33580.8|33460.8|9010
1647486000000|2022-03-17 03:00:00|33590|33470|33617.5|33497.5|33629.7|33509.7|33582.4|33462.4|7445
1647489600000|2022-03-17 04:00:00|33616.7|33496.7|33613|33493|33638.2|33526.3|33564.7|33474.1|5763
1647493200000|2022-03-17 05:00:00|33613.8|33493.8|33658.6|33538.6|33667|33578.4|33573.8|33489.5|5748
1647496800000|2022-03-17 06:00:00|33663.1|33543.1|33566.1|33454.2|33663.1|33567.3|33503.3|33431.5|6276
1647500400000|2022-03-17 07:00:00|33535|33485|33528.3|33508.3|33596|33576|33471.5|33451.5|8258
1647504000000|2022-03-17 08:00:00|33528.1|33508.1|33515.6|33495.6|33582.8|33532|33434.7|33414.7|9778
1647507600000|2022-03-17 09:00:00|33517.2|33497.2|33614.4|33594.4|33652.7|33621.6|33515.2|33495.2|8699
1647511200000|2022-03-17 10:00:00|33614.8|33594.8|33604.3|33584.3|33828|33772.6|33601.3|33568.9|9878
1647514800000|2022-03-17 11:00:00|33607.1|33587.1|33669.8|33649.8|33691|33671|33586.7|33566.7|8097
1647518400000|2022-03-17 12:00:00|33670.4|33650.4|33672.5|33652.5|33725|33680.4|33607.2|33587.2|10227
1647522000000|2022-03-17 13:00:00|33672.8|33652.8|33589.6|33569.6|33694.2|33674.2|33582.3|33562.3|9244
1647525600000|2022-03-17 14:00:00|33589.2|33569.2|33497.9|33477.9|33612|33592|33468.5|33448.5|9820
1647529200000|2022-03-17 15:00:00|33499.8|33479.8|33435.2|33415.2|33537.8|33517.8|33423.4|33403.4|8798
1647532800000|2022-03-17 16:00:00|33437.6|33417.6|33364.3|33344.3|33481.8|33461.8|33361.3|33341.3|7661
1647536400000|2022-03-17 17:00:00|33367.4|33347.4|33392.5|33372.5|33445.5|33381.1|33346.9|33283.6|6758
1647540000000|2022-03-17 18:00:00|33392.1|33372.1|33476.5|33426.5|33585.4|33465.4|33369.2|33307.2|7066
1647543600000|2022-03-17 19:00:00|33478.4|33428.4|33526.3|33406.3|33606.3|33522.7|33473.9|33394.4|6040
1647547200000|2022-03-17 20:00:00|33527.8|33407.8|33509.9|33389.9|33561.4|33480.5|33436|33352.9|4861
1647550800000|2022-03-17 21:00:00|33506.1|33386.1|33557.3|33437.3|33610.8|33490.8|33506.1|33386.1|1970
1647554400000|2022-03-17 22:00:00|33598|33478|33580.4|33460.4|33630.3|33510.3|33530.6|33410.6|2579
1647558000000|2022-03-17 23:00:00|33580|33460|33586.3|33466.3|33613.5|33493.5|33572.5|33452.5|4639
1647561600000|2022-03-18 00:00:00|33563.3|33443.3|33572.3|33452.3|33598.5|33478.5|33489.5|33369.5|7446
1647565200000|2022-03-18 01:00:00|33571|33451|33617|33497|33631|33511|33556.5|33436.5|7519
1647568800000|2022-03-18 02:00:00|33615.9|33495.9|33634.2|33514.2|33654.8|33534.8|33588.2|33468.2|6662
1647572400000|2022-03-18 03:00:00|33633.4|33513.4|33651.6|33531.6|33680.1|33560.1|33612.5|33492.5|6096
1647576000000|2022-03-18 04:00:00|33651.7|33531.7|33663.6|33543.6|33674|33554|33603.1|33483.1|5862
1647579600000|2022-03-18 05:00:00|33665.6|33545.6|33620|33500|33680|33560|33524.5|33416.2|6275
1647583200000|2022-03-18 06:00:00|33619.9|33499.9|33618.7|33498.7|33679.2|33571.1|33536.2|33440.2|7016
1647586800000|2022-03-18 07:00:00|33616.6|33496.6|33633|33613|33764|33694.4|33546.3|33485.6|8451
1647590400000|2022-03-18 08:00:00|33628.2|33608.2|33673.9|33653.9|33714.5|33694.5|33621.1|33601.1|8728
1647594000000|2022-03-18 09:00:00|33674|33654|33799.9|33779.9|33830.1|33810.1|33674|33654|7887
1647597600000|2022-03-18 10:00:00|33797.6|33777.6|33867.5|33847.5|33906|33886|33780.7|33760.7|9066
1647601200000|2022-03-18 11:00:00|33866.8|33846.8|34073.3|34053.3|34073.9|34053.9|33860.7|33821.2|8256
1647604800000|2022-03-18 12:00:00|34074.8|34054.8|34019.4|33999.4|34116.8|34096.8|33943.6|33901.8|8944
1647608400000|2022-03-18 13:00:00|34019.6|33999.6|34061.8|34041.8|34227.7|34207.7|34010|33990|10692
1647612000000|2022-03-18 14:00:00|34059.9|34039.9|34022.5|34002.5|34065.8|34045.8|33857.5|33822.9|10464
1647615600000|2022-03-18 15:00:00|34021.7|34001.7|33986.8|33966.8|34090.6|34070.6|33968.1|33929.2|10046
1647619200000|2022-03-18 16:00:00|33986.4|33966.4|33972.3|33952.3|34017.7|33997.7|33896|33876|9248
1647622800000|2022-03-18 17:00:00|33975.9|33955.9|33973.7|33953.7|34042.7|34009.6|33957.3|33900.2|6978
1647626400000|2022-03-18 18:00:00|33980.5|33930.5|33971|33951|34050.9|34001.3|33940.8|33880.6|6346
1647630000000|2022-03-18 19:00:00|33969.5|33949.5|33966.8|33946.8|34025.5|33963.3|33947.3|33878|6734
1647633600000|2022-03-18 20:00:00|33966.9|33946.9|34010.6|33890.6|34027.2|33965.1|33955.5|33886.8|3916
1647810000000|2022-03-20 21:00:00|33951.2|33881.2|34009|33864.4|34033.4|33907.9|33940|33838.7|1505
1647813600000|2022-03-20 22:00:00|34009.4|33865|33990.3|33870.3|34031.4|33925.5|33943.6|33823.6|5959
1647817200000|2022-03-20 23:00:00|33990.5|33870.5|33980.6|33960.6|34033.1|33971.5|33961.3|33866.9|4503
1647820800000|2022-03-21 00:00:00|33982.4|33962.4|33982|33962|34032.8|33978.2|33972.7|33920.2|4827
1647824400000|2022-03-21 01:00:00|33981.8|33961.8|33982.9|33962.9|34025|33968.3|33952.5|33905|5154
1647828000000|2022-03-21 02:00:00|33982.3|33962.3|33971.7|33951.7|34031.8|33970.1|33963.5|33901.8|4709
1647831600000|2022-03-21 03:00:00|33971.6|33951.6|33984.1|33964.1|34031.1|33965.7|33957.4|33894.5|3752
1647835200000|2022-03-21 04:00:00|33982.5|33962.5|33999.4|33979.4|34043.6|33979.4|33966.9|33920.2|3807
1647838800000|2022-03-21 05:00:00|33998.6|33978.6|33983.3|33963.3|34046.5|33987.6|33977.3|33926.5|5078
1647842400000|2022-03-21 06:00:00|33983|33963|34001.4|33981.4|34069|34001.1|33960.1|33912.6|5068
1647846000000|2022-03-21 07:00:00|34002.2|33982.2|33854.6|33834.6|34056.1|33993.4|33850.6|33830.6|8812
1647849600000|2022-03-21 08:00:00|33854.4|33834.4|33782.7|33762.7|33917.8|33860.1|33778.8|33726.4|8929
1647853200000|2022-03-21 09:00:00|33785.1|33765.1|33874|33854|33966|33914.4|33664|33644|8716
1647856800000|2022-03-21 10:00:00|33874.4|33854.4|33925.1|33905.1|33949.6|33929.6|33871.2|33851.2|6884
1647860400000|2022-03-21 11:00:00|33923.9|33903.9|33972.5|33922.5|33983.9|33963.8|33899|33879|8701
1647864000000|2022-03-21 12:00:00|33981|33912.8|33946.6|33926.6|33996.7|33976.7|33919.1|33873|8822
1647867600000|2022-03-21 13:00:00|33946.4|33926.4|33882.2|33862.2|33953.8|33933.8|33859.5|33828.7|8880
1647871200000|2022-03-21 14:00:00|33881.1|33861.1|33859.6|33839.6|33908.8|33888.8|33853.3|33833.3|8970
1647874800000|2022-03-21 15:00:00|33859.2|33839.2|33821.4|33801.4|33895|33857.8|33809.9|33781.2|8200
1647878400000|2022-03-21 16:00:00|33821|33801|33868.3|33818.3|33979.5|33867.9|33805.6|33739.4|10323
1647882000000|2022-03-21 17:00:00|33878.6|33809.5|33886.4|33836.4|33954|33851.3|33805.7|33685.7|9399
1647885600000|2022-03-21 18:00:00|33886.8|33836.8|33958.4|33877.8|33965.9|33902.2|33879.6|33820|7545
1647889200000|2022-03-21 19:00:00|33958.5|33877.1|33978.2|33862.5|33992.6|33902.5|33898.6|33839|7543
1647892800000|2022-03-21 20:00:00|33978.9|33862.4|33908.6|33858.6|33979.1|33899.2|33886.5|33816.9|6017
1647896400000|2022-03-21 21:00:00|33926.9|33833|33963.4|33843.4|33975|33860.1|33926.9|33822.8|2187
1647900000000|2022-03-21 22:00:00|33948.7|33828.7|33951.5|33831.5|33966.8|33846.8|33908.2|33788.2|3653
1647903600000|2022-03-21 23:00:00|33951.3|33831.3|33954.9|33834.9|33976.6|33856.6|33911.8|33791.8|4917
1647907200000|2022-03-22 00:00:00|33957.1|33837.1|34052.8|33938.6|34078.4|33958.4|33941.8|33821.8|7361
1647910800000|2022-03-22 01:00:00|34057.8|33937.8|34038.1|33918.1|34068.1|33948.4|33998.7|33878.7|7455
1647914400000|2022-03-22 02:00:00|34026.7|33906.7|33997.8|33877.8|34041.8|33921.8|33986.5|33866.5|6587
1647918000000|2022-03-22 03:00:00|34000.9|33880.9|33992.6|33872.6|34031|33911|33967.6|33847.6|5505
1647921600000|2022-03-22 04:00:00|33994.4|33874.4|34041.9|33921.9|34063|33943|33981.4|33861.4|7850
1647925200000|2022-03-22 05:00:00|34042.3|33922.3|34071.1|33951.1|34083.6|33963.6|34017|33897|6695
1647928800000|2022-03-22 06:00:00|34072.4|33952.4|34095.2|33975.2|34104.2|33984.2|34034.9|33914.9|6799
1647932400000|2022-03-22 07:00:00|34097.9|33977.9|34000.5|33980.5|34119.3|34066.2|33997.5|33951.7|9044
1647936000000|2022-03-22 08:00:00|34000.9|33980.9|33931.8|33911.8|34048.2|34001|33924.2|33894.1|9783
1647939600000|2022-03-22 09:00:00|33932.3|33912.3|33963.8|33943.8|33996.4|33976.4|33924.5|33865.6|9474
1647943200000|2022-03-22 10:00:00|33970.7|33950.7|33853.7|33833.7|34004.9|33984.9|33853.7|33832.5|9079
1647946800000|2022-03-22 11:00:00|33855.7|33835.7|33867.7|33847.7|33959.9|33908.2|33843.3|33802.3|9025
1647950400000|2022-03-22 12:00:00|33867.1|33847.1|33855.9|33735.9|33872.6|33852.6|33687.8|33656.7|10718
1647954000000|2022-03-22 13:00:00|33841.1|33721.1|33639|33619|33841.5|33742.5|33621|33601|10851
1647957600000|2022-03-22 14:00:00|33638.2|33618.2|33661.3|33641.3|33696.9|33676.9|33617.8|33597.8|11214
1647961200000|2022-03-22 15:00:00|33656.9|33636.9|33620.8|33600.8|33686.5|33666.5|33568.4|33527.9|11763
1647964800000|2022-03-22 16:00:00|33612.7|33592.7|33627.3|33577.3|33677.5|33628.1|33557.2|33513.6|9535
1647968400000|2022-03-22 17:00:00|33608.6|33588.6|33608.8|33588.8|33658.4|33603.7|33585.6|33520.7|6941
1647972000000|2022-03-22 18:00:00|33608.9|33588.9|33634.7|33564.3|33649|33601.9|33587|33545.2|5775
1647975600000|2022-03-22 19:00:00|33634.2|33563.8|33598.6|33500.8|33658.5|33604.5|33536.4|33478.6|6709
1647979200000|2022-03-22 20:00:00|33598.2|33500.4|33608.1|33488.1|33640.5|33557.8|33534.6|33476.2|4865
1647982800000|2022-03-22 21:00:00|33613.5|33493.5|33683|33563|33752.6|33632.6|33599.3|33479.3|1883
1647986400000|2022-03-22 22:00:00|33671.5|33551.5|33644.4|33524.4|33716.2|33596.2|33624|33504|3428
1647990000000|2022-03-22 23:00:00|33645.3|33525.3|33625.3|33536.3|33668.8|33559.2|33623.5|33506.2|4667
1647993600000|2022-03-23 00:00:00|33641.1|33521.1|33638.3|33552.3|33666.9|33575.7|33613.1|33497.5|7133
1647997200000|2022-03-23 01:00:00|33639.2|33553.6|33641.8|33532.6|33664.8|33577.8|33612.1|33504.3|7667
1648000800000|2022-03-23 02:00:00|33641.6|33534.3|33658|33538|33690.6|33570.6|33634.5|33523.2|6683
1648004400000|2022-03-23 03:00:00|33657.3|33537.3|33676.3|33556.3|33690.4|33570.4|33635.5|33521.5|5833
1648008000000|2022-03-23 04:00:00|33665.9|33545.9|33675.5|33555.5|33696.6|33576.6|33642.3|33534.4|5024
1648011600000|2022-03-23 05:00:00|33674.5|33554.5|33634.8|33514.8|33685.2|33565.2|33611|33502.6|5319
1648015200000|2022-03-23 06:00:00|33632.9|33512.9|33636.3|33516.3|33654.8|33546.7|33595.6|33485.6|5613
1648018800000|2022-03-23 07:00:00|33626.4|33523.1|33636.5|33616.5|33651|33621.6|33588.8|33499.1|7201
1648022400000|2022-03-23 08:00:00|33630|33610|33725.7|33705.7|33762.2|33742.2|33625.1|33605.1|8734
1648026000000|2022-03-23 09:00:00|33725.2|33705.2|33827.3|33807.3|33850|33808.4|33720.7|33687|8837
1648029600000|2022-03-23 10:00:00|33826.9|33806.9|33755.8|33735.8|33832|33812|33753.7|33733.7|7404
1648033200000|2022-03-23 11:00:00|33755.6|33735.6|33921.4|33848.3|33943.8|33923.8|33750.3|33722.2|8356
1648036800000|2022-03-23 12:00:00|33925.5|33850.5|33875.4|33855.4|33925.5|33904.2|33847.9|33813.5|8771
1648040400000|2022-03-23 13:00:00|33874.8|33854.8|34016.8|33996.8|34044|34008|33859|33829|10006
1648044000000|2022-03-23 14:00:00|34017.6|33997.6|33972.3|33952.3|34021|33998.1|33896.6|33876.6|9748
1648047600000|2022-03-23 15:00:00|33969.9|33949.9|33893.8|33873.8|33975.6|33955.6|33886.4|33852.6|9034
1648051200000|2022-03-23 16:00:00|33894|33874|33900.3|33821.6|33954|33896.2|33840.6|33720.6|8365
1648054800000|2022-03-23 17:00:00|33906.4|33826.9|34017.1|33906.5|34099.5|33985.2|33863|33788.3|7358
1648058400000|2022-03-23 18:00:00|34016.6|33906.1|34044.7|33924.7|34134.3|34074.1|34008.4|33900.6|6328
1648062000000|2022-03-23 19:00:00|34043|33923|34056.6|33936.6|34073.9|33988.3|33991.1|33892.8|5880
1648065600000|2022-03-23 20:00:00|34056.5|33936.5|34032.9|33912.9|34068.6|33993.2|34008.3|33888.3|5959
1648069200000|2022-03-23 21:00:00|34027.3|33907.3|34027.6|33907.6|34080.2|33960.2|33982.7|33862.7|1748
1648072800000|2022-03-23 22:00:00|34031.6|33911.6|34047.3|33927.3|34098.2|33978.2|33989.2|33869.2|2200
1648076400000|2022-03-23 23:00:00|34082.8|33962.8|34057.3|33937.3|34082.8|33962.8|34021.9|33901.9|2813
1648080000000|2022-03-24 00:00:00|34058|33938|34049.8|33929.8|34061.4|33941.4|34006.7|33886.7|5664
1648083600000|2022-03-24 01:00:00|34048.4|33928.4|34162.9|34042.9|34188.5|34068.5|34036.2|33916.2|7606
1648087200000|2022-03-24 02:00:00|34162.8|34042.8|34165.5|34045.5|34188|34068|34136.4|34027|6525
1648090800000|2022-03-24 03:00:00|34165.6|34045.6|34175|34055|34189.6|34069.6|34135.8|34022.7|6095
1648094400000|2022-03-24 04:00:00|34174.4|34054.4|34174.8|34054.8|34205.5|34085.5|34152.8|34038.1|5089
1648098000000|2022-03-24 05:00:00|34175.6|34055.6|34196.2|34076.2|34210.2|34090.2|34151|34041.8|5506
1648101600000|2022-03-24 06:00:00|34196.1|34076.1|34138.4|34045.9|34219.6|34099.6|34108.3|34019.7|6381
1648105200000|2022-03-24 07:00:00|34113.3|34063.3|34039.6|33934.7|34152.4|34091.5|33942|33854.1|8164
1648108800000|2022-03-24 08:00:00|34047.1|33927.1|34177.1|34157.1|34191.8|34165.5|34002.8|33907.3|10608
1648112400000|2022-03-24 09:00:00|34176.8|34156.8|34165|34145|34227.4|34181.2|34104.3|34074|8150
1648116000000|2022-03-24 10:00:00|34165.2|34145.2|34107|34087|34192.1|34172.1|34080.4|34060.4|7829
1648119600000|2022-03-24 11:00:00|34106.2|34086.2|34111.8|34031.8|34206|34126.5|34017.3|33982.4|8372
1648123200000|2022-03-24 12:00:00|34112.3|34029.2|34111.5|34091.5|34205.7|34152.4|34033|34013|9280
1648126800000|2022-03-24 13:00:00|34111|34091|34152.8|34132.8|34185|34165|34097.3|34057.1|10190
1648130400000|2022-03-24 14:00:00|34152.3|34132.3|33986.1|33966.1|34201.8|34137.1|33943.7|33895.9|9624
1648134000000|2022-03-24 15:00:00|34012.1|33939.4|33955.9|33935.9|34027.3|33987.2|33903.8|33883.8|10243
1648137600000|2022-03-24 16:00:00|33956.5|33936.5|34101.2|34081.2|34127.6|34094.8|33948|33928|8354
1648141200000|2022-03-24 17:00:00|34106.3|34086.3|34151|34131|34181.7|34135.8|34063.1|33976.4|7429
1648144800000|2022-03-24 18:00:00|34150.5|34130.5|34155.6|34044.9|34181.5|34142.3|34117.9|34018.1|6874
1648148400000|2022-03-24 19:00:00|34153.6|34047.8|34150.1|34033.9|34175.6|34108.1|34113.3|34001.4|6728
1648152000000|2022-03-24 20:00:00|34151.4|34039.8|34183.3|34081.9|34228.2|34117.5|34118|34020|7273
1648155600000|2022-03-24 21:00:00|34184.3|34064.3|34132.8|34012.8|34184.3|34064.3|34098.4|33978.4|2016
1648159200000|2022-03-24 22:00:00|34141.1|34021.1|34123.9|34003.9|34167.7|34053.8|34103.2|33983.2|3226
1648162800000|2022-03-24 23:00:00|34120.4|34000.4|34126.9|34022.8|34167.8|34069.8|34113.3|34000.4|4058
1648166400000|2022-03-25 00:00:00|34126.3|34030.3|34141.2|34041.4|34184.5|34084.3|34094.7|34008.8|6733
1648170000000|2022-03-25 01:00:00|34156.9|34036.9|34067.9|33964.1|34160.3|34077|34032.2|33951.4|8584
1648173600000|2022-03-25 02:00:00|34060.6|33968.4|34078.4|33979.5|34115|34025.2|34015.4|33950.2|6465
1648177200000|2022-03-25 03:00:00|34080.6|33979.8|34073.1|33986.8|34111|34024|34017.6|33937|6050
1648180800000|2022-03-25 04:00:00|34072.4|33987.5|34048.3|33971.3|34104.5|34009.2|34004.7|33933|6501
1648184400000|2022-03-25 05:00:00|34069.1|33963|34082.7|33974.1|34109.8|34024.4|34016.4|33957.6|5761
1648188000000|2022-03-25 06:00:00|34080.1|33975.2|34051.6|33968.7|34129|34028.5|34025.3|33961.6|6831
1648191600000|2022-03-25 07:00:00|34029.9|33979.9|34027.7|33960.6|34046.5|34000.8|33950.7|33895.2|8708
1648195200000|2022-03-25 08:00:00|34006.8|33986.8|34034.9|34014.9|34058|34038|33980.8|33953.1|8760
1648198800000|2022-03-25 09:00:00|34031.4|34011.4|34112.1|34092.1|34131.7|34107.3|34022.8|34002.8|8995
1648202400000|2022-03-25 10:00:00|34111.3|34091.3|34020.9|34000.9|34112.4|34092.4|34015.1|33995.1|6747
1648206000000|2022-03-25 11:00:00|34020.1|34000.1|34007.8|33936.3|34055|34020.2|33980.8|33931.5|7821
1648209600000|2022-03-25 12:00:00|33994.4|33944.4|33983.5|33963.5|34010.3|33972.9|33930.7|33910.7|7637
1648213200000|2022-03-25 13:00:00|33982.3|33962.3|33905.1|33885.1|34070|34025.4|33897.6|33854.3|10281
1648216800000|2022-03-25 14:00:00|33905.4|33885.4|33892.6|33872.6|34006.7|33956.7|33865.2|33828.1|9560
1648220400000|2022-03-25 15:00:00|33892.8|33872.8|34092.6|34072.6|34112.7|34092.7|33889|33869|10341
1648224000000|2022-03-25 16:00:00|34092.8|34072.8|34080.2|33980.9|34134.2|34077|34026.6|33916.3|9534
1648227600000|2022-03-25 17:00:00|34081.8|33980.8|34040|33955.3|34099.4|34014.7|33971.2|33877.5|8155
1648231200000|2022-03-25 18:00:00|34042|33963.8|34035.4|33962.7|34071.8|34013.4|34001.2|33904.4|7585
1648234800000|2022-03-25 19:00:00|34034.1|33962.1|34019.4|33899.4|34083.5|34001|33959.3|33839.3|7281
1648238400000|2022-03-25 20:00:00|34019.5|33899.5|33971.2|33851.2|34050.5|33940.4|33940.1|33820.1|7002
1648411200000|2022-03-27 20:00:00|34101.3|33956.3|34066.3|33921.3|34115|33970|34054.3|33909.3|16
1648414800000|2022-03-27 21:00:00|34066|33921|33981|33861|34066|33932.2|33965.3|33845.3|1623
1648418400000|2022-03-27 22:00:00|33980.1|33860.1|33990.1|33870.1|34004.4|33884.4|33962.4|33842.4|3515
1648422000000|2022-03-27 23:00:00|33988.6|33868.6|33996.7|33876.7|34009|33891.1|33968.5|33848.5|4229
1648425600000|2022-03-28 00:00:00|33993.7|33873.7|34080.7|33960.7|34091.7|33971.7|33974.5|33854.8|5874
1648429200000|2022-03-28 01:00:00|34080.9|33960.9|34112.9|33992.9|34126.1|34006.1|34047.3|33927.3|8062
1648432800000|2022-03-28 02:00:00|34109|33989|34118.6|33998.6|34131.4|34011.4|34087.7|33967.7|7880
1648436400000|2022-03-28 03:00:00|34118.8|33998.8|34113.9|33993.9|34130.9|34010.9|34088.5|33968.5|6123
1648440000000|2022-03-28 04:00:00|34113.5|33993.5|34161.2|34041.2|34164.8|34058.3|34094.5|33974.5|6003
1648443600000|2022-03-28 05:00:00|34161.8|34041.8|34166.6|34046.6|34188.2|34073.6|34138.2|34037.3|7780
1648447200000|2022-03-28 06:00:00|34166.3|34046.3|34188.8|34168.8|34221.1|34168.8|34108.2|34041.3|8901
1648450800000|2022-03-28 07:00:00|34189|34169|34154.2|34134.2|34209.2|34175.9|34104.6|34067.4|9604
1648454400000|2022-03-28 08:00:00|34153.1|34133.1|33958|33938|34172.8|34152.8|33930.9|33910.9|11001
1648458000000|2022-03-28 09:00:00|33958.1|33938.1|34115|34095|34121.3|34101.3|33957.3|33937.3|9986
1648461600000|2022-03-28 10:00:00|34115.1|34095.1|34065.3|34045.3|34138.3|34108.4|34058.2|34038.2|8775
1648465200000|2022-03-28 11:00:00|34065.5|34045.5|34140.9|34120.9|34196.9|34159.5|34048.9|34028.9|8140
1648468800000|2022-03-28 12:00:00|34140.8|34120.8|34209.1|34189.1|34257.5|34222.8|34108.5|34088.5|9912
1648472400000|2022-03-28 13:00:00|34209.8|34189.8|34167.5|34147.5|34244.6|34224.6|34140.5|34105|10153
1648476000000|2022-03-28 14:00:00|34167.8|34147.8|34173.9|34153.9|34204.7|34175.8|34110.1|34090.1|9732
1648479600000|2022-03-28 15:00:00|34174.7|34154.7|34212.4|34110.4|34266|34226.4|34155.2|34096|9555
1648483200000|2022-03-28 16:00:00|34211|34106.1|34158.9|34085.6|34231.1|34182.8|34127.7|34065|7577
1648486800000|2022-03-28 17:00:00|34158.8|34085.9|34170.7|34120.7|34198.5|34146.1|34116|34057.9|6457
1648490400000|2022-03-28 18:00:00|34171.3|34121.3|34130.7|34080.7|34225|34166.7|34116.6|34065.6|7483
1648494000000|2022-03-28 19:00:00|34145.7|34069.3|34142.1|34058.5|34230.7|34167.2|34101.2|33999.3|6912
1648497600000|2022-03-28 20:00:00|34143|34040|34200.7|34080.7|34206.7|34134.3|34114.1|34024.5|7326
1648501200000|2022-03-28 21:00:00|34197.6|34077.6|34139.1|34019.1|34197.6|34077.6|34094.7|33974.7|1993
1648504800000|2022-03-28 22:00:00|34139.3|34019.3|34185.4|34065.4|34223.9|34103.9|34135.1|34015.1|3673
1648508400000|2022-03-28 23:00:00|34185.3|34065.3|34184|34064|34199.8|34079.8|34137|34017|4893
1648512000000|2022-03-29 00:00:00|34184.8|34064.8|34220|34111.6|34230.6|34164.7|34155.8|34041|8204
1648515600000|2022-03-29 01:00:00|34209.3|34106.1|34176.8|34056.8|34233.1|34143|34167.5|34047.5|8305
1648519200000|2022-03-29 02:00:00|34177.5|34057.5|34175.4|34055.4|34189.9|34086.3|34155|34045.4|6593
1648522800000|2022-03-29 03:00:00|34174.2|34054.2|34176.3|34056.3|34200|34086.9|34158.4|34047.3|6523
1648526400000|2022-03-29 04:00:00|34176.2|34056.2|34181.9|34061.9|34187.9|34067.9|34140|34024.8|5187
1648530000000|2022-03-29 05:00:00|34184.4|34064.4|34172.6|34052.6|34202.7|34098.5|34146.7|34045|6246
1648533600000|2022-03-29 06:00:00|34160.8|34068.7|34002.1|33982.1|34164.7|34108.4|33979.5|33894.6|8407
1648537200000|2022-03-29 07:00:00|33998.4|33978.4|33922|33902|34043.8|33996.2|33866.9|33830.7|9143
1648540800000|2022-03-29 08:00:00|33922.5|33902.5|33925.2|33905.2|33965.3|33945.3|33864.5|33844.5|9540
1648544400000|2022-03-29 09:00:00|33926.3|33906.3|33642.3|33622.3|33984|33964|33635.5|33615.5|10855
1648548000000|2022-03-29 10:00:00|33643.2|33623.2|33607.7|33587.7|33695.3|33637|33552.3|33532.3|9225
1648551600000|2022-03-29 11:00:00|33608.2|33588.2|33433.8|33355.4|33698.4|33678.4|33279.1|33179.1|10103
1648555200000|2022-03-29 12:00:00|33433.5|33344.3|33188.1|33168.1|33468.1|33391.9|33117.4|33051.1|12194
1648558800000|2022-03-29 13:00:00|33188.5|33168.5|33064.1|33044.1|33257.3|33214.3|33054.5|33014.2|10193
1648562400000|2022-03-29 14:00:00|33064.2|33044.2|33197.5|33177.5|33271.6|33215|33017.2|32977.2|10376
1648566000000|2022-03-29 15:00:00|33198.9|33178.9|33221|33119.8|33284.3|33189.9|33117.7|33055.6|10142
1648569600000|2022-03-29 16:00:00|33198.8|33148.8|33204.5|33184.5|33265.3|33191.1|33122.5|33044.7|8378
1648573200000|2022-03-29 17:00:00|33204.4|33184.4|33200.9|33180.9|33234|33207.9|33180.5|33158.4|6688
1648576800000|2022-03-29 18:00:00|33201.3|33181.3|33133.7|33113.7|33237.9|33192.4|33123.9|33082.6|7374
1648580400000|2022-03-29 19:00:00|33133.6|33113.6|33141|33121|33194.9|33136.1|33116.5|33070.4|6361
1648584000000|2022-03-29 20:00:00|33141.2|33121.2|33169.6|33119.6|33216.3|33139.1|33129.8|33067.5|4518
1648587600000|2022-03-29 21:00:00|33200|33103.9|33213.7|33093.7|33231.6|33119.1|33180|33060|3433
1648591200000|2022-03-29 22:00:00|33196.1|33076.1|33185.2|33065.2|33211.2|33103.4|33146|33026|3169
1648594800000|2022-03-29 23:00:00|33185.8|33065.8|33179.4|33073.5|33192.3|33086.4|33145.6|33044.2|4137
1648598400000|2022-03-30 00:00:00|33172.7|33077.5|33157.2|33058.7|33198.4|33092|33150.4|33036.3|8406
1648602000000|2022-03-30 01:00:00|33159|33058.4|33137.3|33038.5|33164.7|33060.7|33112|33008.1|9414
1648605600000|2022-03-30 02:00:00|33138.6|33036.8|33123.7|33003.7|33159.4|33047.2|33093.6|32989.3|8182
1648609200000|2022-03-30 03:00:00|33120.3|33006.9|33103.2|32994.4|33134.6|33029.9|33081.5|32982.3|8159
1648612800000|2022-03-30 04:00:00|33103.5|32992|33119.8|33018.6|33129.9|33024|33071.2|32971.7|7028
1648616400000|2022-03-30 05:00:00|33122.7|33008.9|33113.7|33004.5|33135.9|33038.7|33096.1|32996.3|7390
1648620000000|2022-03-30 06:00:00|33109.1|33006.7|33032.7|33012.7|33161.2|33080.3|33010.7|32934.4|9039
1648623600000|2022-03-30 07:00:00|33033|33013|32972.8|32952.8|33033|33013|32928.1|32908.1|10189
1648627200000|2022-03-30 08:00:00|32968.9|32948.9|32918.5|32898.5|33074.5|33025|32918.5|32898.5|10205
1648630800000|2022-03-30 09:00:00|32919.3|32899.3|33006.7|32986.7|33013.7|32993.7|32861.9|32841.9|8710
1648634400000|2022-03-30 10:00:00|33007|32987|33119.1|33099.1|33163.8|33143.8|33006.8|32986.8|9320
1648638000000|2022-03-30 11:00:00|33118|33098|33103.6|33083.6|33128.7|33108.7|33043|33023|8109
1648641600000|2022-03-30 12:00:00|33103.9|33083.9|33135.9|33115.9|33238|33196.5|33055.3|33035.3|10205
1648645200000|2022-03-30 13:00:00|33137.4|33117.4|32945.3|32925.3|33164.2|33144.2|32943.3|32923.3|10190
1648648800000|2022-03-30 14:00:00|32944.5|32924.5|32945.7|32925.7|33004.8|32984.8|32907.8|32870.1|9532
1648652400000|2022-03-30 15:00:00|32946.2|32926.2|32969.7|32893.5|33025|32953|32889.2|32814|8818
1648656000000|2022-03-30 16:00:00|32971.7|32892.1|32902.5|32882.5|33004.2|32931.8|32883.5|32839.4|6487
1648659600000|2022-03-30 17:00:00|32904.3|32884.3|32944.4|32924.4|32979.2|32930|32904.3|32856|5342
1648663200000|2022-03-30 18:00:00|32937.6|32917.6|32941.8|32859|32994.4|32933.2|32905.1|32837.9|6296
1648666800000|2022-03-30 19:00:00|32948.2|32857.6|33000|32911.4|33014.3|32949.7|32912.2|32837|7534
1648670400000|2022-03-30 20:00:00|32996.3|32913.3|33015.4|32895.4|33016.7|32945.9|32928.6|32859.1|3659
1648674000000|2022-03-30 21:00:00|33013.7|32893.7|32977.9|32870.6|33013.7|32894.4|32944.4|32825.2|1947
1648677600000|2022-03-30 22:00:00|32979.3|32869.8|32959.9|32839.9|33008|32888|32939.5|32819.5|3040
1648681200000|2022-03-30 23:00:00|32968.9|32848.9|32949.7|32861.5|32982.8|32893|32931.9|32830.2|3858
1648684800000|2022-03-31 00:00:00|32946|32854.2|32902.8|32823.9|32968.8|32894.9|32900|32807|8174
1648688400000|2022-03-31 01:00:00|32903.5|32823.1|32900.8|32811|32923.8|32837.1|32873.8|32778.2|6992
1648692000000|2022-03-31 02:00:00|32905.1|32806.4|32934.3|32831.6|32938.6|32846.2|32899|32792.7|6362
1648695600000|2022-03-31 03:00:00|32934.4|32832.1|32941|32844.3|32955.3|32859.5|32919.4|32820.5|6061
1648699200000|2022-03-31 04:00:00|32940|32844.7|32936.6|32886.6|32962.7|32916|32918|32840|4640
1648702800000|2022-03-31 05:00:00|32944.7|32894.7|32943|32854.1|32961.8|32917.6|32913.5|32847.5|4860
1648706400000|2022-03-31 06:00:00|32941|32846.3|32924.2|32904.2|32996.6|32976.6|32886.5|32830.3|9894
1648710000000|2022-03-31 07:00:00|32924.6|32904.6|33045.4|33025.4|33075.6|33055.6|32910.4|32871.3|10027
1648713600000|2022-03-31 08:00:00|33046.8|33026.8|33220|33200|33383.9|33335.8|33042.1|33022.1|9618
1648717200000|2022-03-31 09:00:00|33219.7|33199.7|33260.1|33240.1|33350.3|33330.3|33144|33124|9535
1648720800000|2022-03-31 10:00:00|33259.1|33239.1|33424.7|33404.7|33434.3|33409.4|33221.3|33201.3|9221
1648724400000|2022-03-31 11:00:00|33425.7|33405.7|33306.5|33286.5|33433.8|33413.8|33289.9|33264.5|8999
1648728000000|2022-03-31 12:00:00|33306.6|33286.6|33244.7|33224.7|33339.6|33312|33238.8|33218.8|9047
1648731600000|2022-03-31 13:00:00|33244.5|33224.5|33220.9|33200.9|33389.4|33353.2|33160.4|33136.4|11181
1648735200000|2022-03-31 14:00:00|33221|33201|33041.9|33021.9|33313.8|33293.8|32968|32930.4|11021
1648738800000|2022-03-31 15:00:00|33049.7|33029.7|33188.3|33168.3|33258|33208|33045.6|33012.9|9362
1648742400000|2022-03-31 16:00:00|33191.9|33171.9|33185.8|33165.8|33276.1|33213.4|33158.2|33066.7|8742
1648746000000|2022-03-31 17:00:00|33186|33166|33179.4|33159.4|33220.8|33173.2|33153.2|33094.7|6875
1648749600000|2022-03-31 18:00:00|33181.1|33161.1|33190.6|33170.6|33249.1|33184.5|33167|33105.6|8823
1648753200000|2022-03-31 19:00:00|33191.1|33171.1|33237.3|33138.8|33263.4|33207.3|33173.2|33105|7738
1648756800000|2022-03-31 20:00:00|33235.2|33141.7|33277.3|33157.3|33301.2|33199.4|33184.1|33094|6978
1648760400000|2022-03-31 21:00:00|33282.3|33162.3|33287.2|33167.2|33327.2|33207.2|33192.1|33072.1|2647
1648764000000|2022-03-31 22:00:00|33282|33162|33265.1|33145.1|33300.5|33180.5|33239|33119|4195
1648767600000|2022-03-31 23:00:00|33265.2|33145.2|33254.7|33134.7|33278.6|33160.5|33244.1|33124.1|4122
1648771200000|2022-04-01 00:00:00|33252.5|33132.5|33269.9|33149.9|33295.8|33175.8|33248.5|33128.5|6830
1648774800000|2022-04-01 01:00:00|33269.1|33149.1|33257.7|33137.7|33291.8|33171.8|33244.5|33124.5|6277
1648778400000|2022-04-01 02:00:00|33258|33138|33276.7|33156.7|33287.6|33167.6|33250.9|33130.9|5828
1648782000000|2022-04-01 03:00:00|33276.6|33156.6|33277|33157|33295.8|33175.8|33260.6|33140.6|5533
1648785600000|2022-04-01 04:00:00|33273|33153|33278.9|33164.2|33290|33174.5|33257.7|33141.9|5139
1648789200000|2022-04-01 05:00:00|33281.1|33161.1|33273.9|33183.1|33290.2|33190.4|33236.7|33138.4|5355
1648792800000|2022-04-01 06:00:00|33268.3|33178.9|33188.8|33168.8|33320.4|33273.5|33182.1|33140.4|8703
1648796400000|2022-04-01 07:00:00|33190.3|33170.3|33305|33285|33369.3|33349.3|33184.1|33140.3|9995
1648800000000|2022-04-01 08:00:00|33304.7|33284.7|33234.8|33214.8|33317.5|33297.5|33182.5|33141.1|8780
1648803600000|2022-04-01 09:00:00|33234.9|33214.9|33261.7|33241.7|33304.8|33284.8|33234.9|33212.6|9571
1648807200000|2022-04-01 10:00:00|33262|33242|33275.2|33255.2|33366.7|33346.7|33255.7|33235.7|7410
1648810800000|2022-04-01 11:00:00|33275.9|33255.9|33323.6|33303.6|33324.5|33304.5|33273.3|33253.3|7703
1648814400000|2022-04-01 12:00:00|33322.9|33302.9|33332.2|33312.2|33390.7|33368.6|33278.1|33257.3|9172
1648818000000|2022-04-01 13:00:00|33331.8|33311.8|33348.7|33328.7|33413|33384.3|33299.4|33279.4|8863
1648821600000|2022-04-01 14:00:00|33347.4|33327.4|33334|33314|33408.2|33388.2|33321.7|33301.7|9322
1648825200000|2022-04-01 15:00:00|33334.1|33314.1|33342.4|33292.4|33399.5|33379.5|33318.9|33274|7969
1648828800000|2022-04-01 16:00:00|33343.7|33293.7|33359.1|33274.3|33380.3|33323|33305.1|33231.2|6986
1648832400000|2022-04-01 17:00:00|33360|33277.1|33372.9|33292.3|33387.4|33324.3|33306.2|33256|6355
1648836000000|2022-04-01 18:00:00|33376.7|33289|33328.1|33308.1|33383.6|33322.5|33307.3|33262.8|6266
1648839600000|2022-04-01 19:00:00|33330.6|33310.6|33331.7|33227.2|33372|33312.9|33306.2|33186.9|7027
1648843200000|2022-04-01 20:00:00|33333.3|33229.4|33305.7|33185.7|33420.2|33300.2|33256.4|33172.1|6219
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33379.3|33234.3|33381.9|33236.9|33319|33174|18
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33290.3|33170.3|33358.2|33213.2|33257.4|33137.4|218
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33270.6|33150.6|33297.2|33177.2|33242.2|33122.2|237
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33353.6|33233.6|33378.5|33258.5|33244.6|33124.6|3455
1649030400000|2022-04-04 00:00:00|33357|33237|33334.4|33214.4|33360.4|33240.4|33315.2|33195.2|6246
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33314.8|33214.7|33350.7|33237.4|33299.5|33187.9|5858
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33319.5|33218.5|33327.8|33232.6|33292.1|33194|5098
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33308.9|33214.9|33325.3|33238.9|33281.7|33196|4601
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33302.3|33224|33324.2|33263|33281|33201.8|4743
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33297|33208.1|33324.5|33246.1|33276.3|33193.3|5249
1649052000000|2022-04-04 06:00:00|33282|33209.2|33456.1|33336.1|33475.7|33361.5|33255.3|33191.4|6912
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33355.1|33335.1|33452.6|33396.6|33339.1|33319.1|8503
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33468.8|33448.8|33489.9|33469.9|33354.1|33334.1|8582
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33494.8|33474.8|33502.5|33482.5|33411.8|33391.8|7727
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33632.2|33612.2|33634.6|33614.6|33494.6|33474.6|7430
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33599.2|33579.2|33636.2|33616.2|33580.9|33560.9|7321
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33593.9|33573.9|33610.2|33590.2|33523.6|33499|8144
1649077200000|2022-04-04 13:00:00|33593|33573|33613.3|33593.3|33646.2|33626.2|33558.5|33538.5|8723
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33573.7|33553.7|33669.6|33649.6|33548.5|33528.5|9142
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33522.9|33502.9|33670|33595.3|33494.7|33457.9|7701
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33620.5|33600.5|33659.9|33608.8|33518.2|33484.1|6411
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33697.1|33677.1|33725.9|33698.3|33591.5|33571.5|7341
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33670.2|33605.9|33715.3|33689.3|33627|33567.7|6744
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33681.5|33604.8|33706.8|33641.6|33635.8|33585.1|6437
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33677.4|33574.8|33703.1|33637.1|33634.5|33568.5|3715
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33648.9|33528.9|33700|33580|33643.6|33523.6|2079
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33688.7|33568.7|33702.1|33582.1|33648.6|33528.6|3043
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33672.6|33552.6|33691.1|33571.1|33659.9|33539.9|3887
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33669.5|33582.6|33696.1|33612.8|33650.3|33531.8|6374
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33684|33611.3|33711.4|33629.2|33660.9|33568|5330
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33687.4|33609.9|33715.5|33629.1|33663.7|33570|4902
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33683.6|33601.7|33705.9|33633|33676.6|33577|3954
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33717.2|33621.8|33725|33648.2|33671.9|33570|6024
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33701.9|33599.8|33733|33635.6|33664.3|33550.9|5347
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33647.2|33627.2|33745.8|33663.9|33633.6|33584.4|7705
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33685|33665|33719.4|33699.4|33617.5|33597.5|8943
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33782.3|33762.3|33829.4|33790.3|33662.4|33626.5|8227
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33757.4|33737.4|33823.4|33788.2|33730.2|33704.5|7417
1649152800000|2022-04-05 10:00:00|33758|33738|33810.2|33790.2|33849|33829|33755.3|33735.3|7769
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33834.6|33814.6|33860.2|33840.2|33744.5|33724.5|7609
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33914.8|33894.8|33930.7|33901.3|33801|33781|7992
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|34184.3|34164.3|34235|34195.6|33907.2|33874.3|8686
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34281|34261|34453.1|34431.1|34179.8|34159.8|11114
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34349.3|34329.3|34437.7|34346.8|34263.3|34243.3|8419
1649174400000|2022-04-05 16:00:00|34349|34329|34433.9|34359.5|34436.2|34389.4|34340.4|34303.1|6960
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34421.1|34401.1|34474.3|34427.2|34388.2|34335.6|6658
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34507.8|34487.8|34545|34501.9|34421.8|34382.4|6932
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34580.8|34491.7|34608.2|34562|34503.1|34463.9|7067
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34592.5|34478.4|34598.5|34524.7|34544.7|34455.4|3865
1649192400000|2022-04-05 21:00:00|34534|34414|34547.2|34427.2|34562.5|34442.5|34510|34390|2385
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34554.2|34434.2|34575.2|34455.2|34502.8|34382.8|3059
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34565.3|34445.3|34571.5|34451.5|34545.7|34425.7|3382
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34607.5|34529.8|34614.7|34544.5|34556.1|34442.1|5713
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34612.6|34538.5|34625.9|34546.6|34590.2|34523|6144
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34596.5|34529.2|34631|34546.3|34581.9|34499.7|5391
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34585.9|34508|34612.3|34530.7|34570.6|34503|4865
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34609.3|34542.9|34619.8|34572.5|34570.4|34505.6|4472
1649221200000|2022-04-06 05:00:00|34608.9|34542|34659.3|34561.5|34660|34585.5|34571.2|34529.2|4876
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34648|34628|34732|34688.4|34622.1|34569.1|8069
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34615.8|34595.8|34675.8|34654.2|34588.9|34568.9|10080
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34655.8|34635.8|34739.6|34698.9|34585.7|34543.9|9465
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34770.1|34750.1|34823.5|34803.5|34644.5|34624.5|8093
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34692.8|34672.8|34807.9|34776.4|34668|34639.4|7896
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34648.8|34628.8|34755|34707.4|34648.3|34628.3|7798
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34512.1|34492.1|34652.3|34632.3|34382.3|34306.4|9279
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34699.7|34679.7|34702|34682|34491.6|34461.4|9424
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34723.1|34703.1|34781.5|34761.5|34691.5|34671.5|9593
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34773.1|34753.1|34810.6|34777|34723.7|34703.7|8135
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34779.5|34759.5|34814.8|34776.4|34750|34707.3|6461
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34868.8|34760.2|34876.1|34785.5|34766.9|34732.6|5772
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34851.3|34788.6|34931.9|34869|34761.1|34660.2|12640
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34829|34809|34888.6|34831.5|34806.4|34760.3|8117
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34911.4|34791.4|34917.8|34829.1|34818|34734.7|5240
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34845.3|34725.3|34915.1|34795.1|34793|34673|3079
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34876|34756.5|34897.7|34777.7|34827.9|34707.9|3314
1649286000000|2022-04-06 23:00:00|34875|34758.1|34859.4|34769|34889.1|34783.9|34848.8|34746.6|3977
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34824.2|34755.8|34875.7|34818.4|34796.5|34725.5|7495
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34828.8|34761.2|34853|34808.3|34794|34749.3|7012
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34830.3|34757.8|34856.1|34810.1|34804.4|34755.8|5746
1649300400000|2022-04-07 03:00:00|34835|34755.4|34841.8|34776.4|34854|34810.5|34809.9|34754.5|5400
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34815|34751.9|34853|34812.7|34789|34742.8|4680
1649307600000|2022-04-07 05:00:00|34814.7|34752|34808.1|34736.8|34851.2|34795.7|34793.1|34730.5|6093
1649311200000|2022-04-07 06:00:00|34807.1|34741|34808.4|34758.4|34833.5|34787.2|34720|34685.5|7821
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|35049.4|35029.4|35056.2|35036.2|34790|34736.1|9313
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35113.3|35093.3|35132.5|35112.5|35040.5|35020.5|8918
1649322000000|2022-04-07 09:00:00|35113|35093|35007.8|34987.8|35123.7|35103.7|34987.3|34944.4|8174
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|34939.8|34919.8|35027.8|34989|34911.7|34891.7|7368
1649329200000|2022-04-07 11:00:00|34939|34919|34806.4|34786.4|34952.9|34932.9|34774.2|34675.1|10966
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34709.8|34689.8|34829.1|34789.5|34663.3|34643.3|8859
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34775.6|34725.6|34805.6|34758.5|34607.2|34587.2|9836
1649340000000|2022-04-07 14:00:00|34776|34726|34723.1|34703.1|34878.9|34858.9|34677.9|34657.9|10514
1649343600000|2022-04-07 15:00:00|34723|34703|34776.5|34756.5|34801.9|34768.2|34711|34691|8768
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34799.8|34779.8|34830.8|34786|34764.3|34721.3|7575
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34778.4|34758.4|34817.5|34786.9|34751.5|34715.6|6663
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34779.4|34759.4|34810.2|34790.2|34754.8|34734.8|6837
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34811.6|34739.8|34887.7|34810.5|34768.4|34729.5|7060
1649361600000|2022-04-07 20:00:00|34808|34742.6|34826.5|34710.6|34877|34789.7|34771.3|34696.5|4996
1649365200000|2022-04-07 21:00:00|34831|34711|34813.8|34693.8|34879.4|34759.4|34774.6|34654.6|2017
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34830.2|34710.2|34869.7|34749.7|34795|34675|3810
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34872.5|34752.5|34897.7|34777.7|34828.5|34708.5|5625
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34915.4|34819.2|34954.6|34834.6|34861.1|34755|8110
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34891.4|34805.2|34928.4|34836.9|34867.4|34771.2|7712
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34920.9|34813.3|34928.9|34837.4|34868.5|34777.3|7908
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34890.2|34811.9|34925|34855.7|34875.3|34794.7|5204
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34918.6|34842|34927.8|34847|34876.2|34787.5|8987
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34877|34766.1|34931.8|34864.2|34859|34757.9|7173
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34796.1|34706.8|34914.3|34829.6|34749.9|34668.9|8868
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34717.3|34697.3|34914.6|34879.8|34714.4|34690.3|9153
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34720.5|34700.5|34803.1|34771.4|34685.6|34652.8|8663
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34677.2|34657.2|34764.8|34744.8|34665.8|34645.8|8233
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34639.2|34619.2|34744.4|34724.4|34619.6|34599.6|7812
1649415600000|2022-04-08 11:00:00|34639|34619|34607.8|34587.8|34656.4|34636.4|34578.1|34528.5|7387
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34587|34567|34627.1|34607.1|34537.1|34517.1|7995
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34831.8|34811.8|34857|34812|34583.5|34563.5|9899
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34714.7|34694.7|34855.9|34822.2|34684.5|34664.5|9071
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34795|34728.4|34840.7|34789.3|34693.5|34670.3|8518
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34779.7|34759.7|34826.6|34782.5|34755.8|34712.1|6438
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34818.6|34748.3|34853.9|34821.3|34773.4|34722.3|6313
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34759.4|34739.4|34824|34787.8|34752.7|34703.8|5537
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34819.3|34709|34854.2|34799|34756.8|34644.6|6160
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34811.9|34691.9|34834.1|34780.7|34763.3|34650.3|5576
1649620800000|2022-04-10 20:00:00|34698.9|34553.9|34748.2|34603.2|34757|34612|34698.9|34553.9|22
1649624400000|2022-04-10 21:00:00|34746.9|34601.9|34761.8|34641.8|34816.7|34696.7|34687.4|34542.4|1381
1649628000000|2022-04-10 22:00:00|34758.2|34638.2|34802.8|34682.8|34867.5|34747.5|34757.3|34637.3|3806
1649631600000|2022-04-10 23:00:00|34810.4|34690.4|34827.8|34707.8|34857.1|34737.1|34797.7|34677.7|5272
1649635200000|2022-04-11 00:00:00|34827.5|34707.5|34776.7|34671.7|34860.2|34740.2|34768.9|34651.9|6523
1649638800000|2022-04-11 01:00:00|34776.6|34670.9|34756.4|34675.8|34786.7|34701.2|34740.4|34648.3|7523
1649642400000|2022-04-11 02:00:00|34754.4|34684.8|34844.7|34744.5|34865.2|34767.1|34739.8|34667.6|7212
1649646000000|2022-04-11 03:00:00|34843.2|34745.4|34819.8|34728.9|34851.9|34762|34805|34711.2|6280
1649649600000|2022-04-11 04:00:00|34819|34729.7|34818|34754.6|34840.7|34791.8|34790.9|34718.3|5180
1649653200000|2022-04-11 05:00:00|34818.5|34754.5|34881.1|34810.4|34929|34861.1|34790.9|34742.6|5667
1649656800000|2022-04-11 06:00:00|34881.9|34812.7|34864.3|34844.3|34916.2|34868.4|34806|34732.7|8508
1649660400000|2022-04-11 07:00:00|34865.4|34845.4|34844.8|34824.8|34885|34865|34753|34733|10096
1649664000000|2022-04-11 08:00:00|34845.5|34825.5|34833.9|34813.9|34858.9|34838.9|34782.8|34762.8|8586
1649667600000|2022-04-11 09:00:00|34833.7|34813.7|34593.4|34573.4|34851.2|34831.2|34574.4|34465.7|8165
1649671200000|2022-04-11 10:00:00|34592.9|34572.9|34655.1|34635.1|34722.6|34702.6|34569.1|34546.1|7845
1649674800000|2022-04-11 11:00:00|34654.3|34634.3|34734.9|34714.9|34751.5|34731.5|34650.4|34630.4|7277
1649678400000|2022-04-11 12:00:00|34735|34715|34680.6|34660.6|34786.1|34766.1|34664.5|34644.5|8168
1649682000000|2022-04-11 13:00:00|34683.4|34663.4|34815.9|34795.9|34842.5|34822.5|34677.3|34657.3|8759
1649685600000|2022-04-11 14:00:00|34813.5|34793.5|34794.3|34774.3|34831.8|34811.8|34764|34744|8779
1649689200000|2022-04-11 15:00:00|34795.8|34775.8|34850.7|34773.3|34859.7|34813.3|34785.4|34721.5|8833
1649692800000|2022-04-11 16:00:00|34857.2|34768.5|34808.8|34788.8|34894.8|34832.6|34779.6|34747.9|7342
1649696400000|2022-04-11 17:00:00|34808.7|34788.7|34767.3|34747.3|34836.8|34789.6|34734.7|34696.3|5833
1649700000000|2022-04-11 18:00:00|34768.2|34748.2|34760.5|34710.5|34795.9|34758.9|34740|34697.8|6129
1649703600000|2022-04-11 19:00:00|34760.1|34710.1|34792.4|34772.4|34839.5|34784.3|34741.4|34688|5958
1649707200000|2022-04-11 20:00:00|34794.4|34774.4|34817.3|34743.8|34869.8|34815.9|34781.6|34712.4|6914
1649710800000|2022-04-11 21:00:00|34828.9|34745.7|34844.2|34724.2|34873|34755.3|34808|34712.5|2984
1649714400000|2022-04-11 22:00:00|34854.2|34734.2|34820|34735|34857|34750.4|34801.6|34700.6|10303
1649718000000|2022-04-11 23:00:00|34852.6|34732.6|34855.5|34751.5|34864.4|34772|34805.3|34719.3|5897
1649721600000|2022-04-12 00:00:00|34852.2|34756.1|34889.8|34812.7|34918.2|34819.9|34801.4|34714.7|7090
1649725200000|2022-04-12 01:00:00|34888.6|34812.5|34913.6|34826.2|34932.5|34850.7|34885.4|34809.3|7364
1649728800000|2022-04-12 02:00:00|34914.4|34826.6|34906.8|34839.5|34940.2|34862.6|34895|34821.7|6240
1649732400000|2022-04-12 03:00:00|34904.9|34838.2|34899.6|34821.3|34916|34852.3|34883|34810.5|5057
1649736000000|2022-04-12 04:00:00|34898.9|34822.5|34881.7|34831.7|34906|34851.8|34852.7|34799.9|5066
1649739600000|2022-04-12 05:00:00|34883.2|34833.2|34891.2|34800.2|34917.2|34872.4|34823.3|34747.4|6223
1649743200000|2022-04-12 06:00:00|34887.2|34802.2|34968.8|34948.8|34986.4|34950.3|34864.9|34802.2|8550
1649746800000|2022-04-12 07:00:00|34970.8|34950.8|34889.9|34869.9|35001|34981|34881.1|34861.1|9492
1649750400000|2022-04-12 08:00:00|34889.8|34869.8|34877|34857|34923.6|34885.5|34808.1|34774.4|8765
1649754000000|2022-04-12 09:00:00|34876.5|34856.5|34788.3|34768.3|34904|34867.2|34785.4|34765.4|7833
1649757600000|2022-04-12 10:00:00|34789|34769|34755|34735|34805.5|34785.5|34739.5|34719.5|7009
1649761200000|2022-04-12 11:00:00|34755.1|34735.1|34795.5|34775.5|34831.1|34804.4|34746.3|34726.3|8538
1649764800000|2022-04-12 12:00:00|34794.8|34774.8|34684|34634|34954.8|34858.3|34647.3|34601.8|10844
1649768400000|2022-04-12 13:00:00|34683.7|34633.7|34757.4|34737.4|34794.5|34739.8|34634.6|34614.6|11907
1649772000000|2022-04-12 14:00:00|34756.5|34736.5|34712.8|34692.8|34764.5|34738.2|34636|34608.3|9927
1649775600000|2022-04-12 15:00:00|34713.6|34693.6|34812.1|34792.1|34848.3|34804|34709.9|34689.9|8839
1649779200000|2022-04-12 16:00:00|34814.2|34794.2|34857.8|34795.2|34893.5|34840.2|34744.6|34705.2|9155
1649782800000|2022-04-12 17:00:00|34858.2|34793.1|34889.9|34869.9|34920.5|34873.1|34826.1|34778|8230
1649786400000|2022-04-12 18:00:00|34887.2|34867.2|34938|34888|34989.3|34934.4|34884|34819.8|7126
1649790000000|2022-04-12 19:00:00|34938.2|34888.2|34944.1|34844.6|34960.1|34888.3|34875.5|34800.3|6443
1649793600000|2022-04-12 20:00:00|34942.6|34845.2|34956.9|34836.9|34988.8|34902.7|34904.7|34825.3|4853
1649797200000|2022-04-12 21:00:00|34956.7|34836.7|34986.5|34866.5|35015.8|34895.8|34932.3|34812.3|2714
1649800800000|2022-04-12 22:00:00|34989.8|34869.8|34990.4|34870.4|35012.6|34892.6|34963.6|34843.6|3056
1649804400000|2022-04-12 23:00:00|34985.6|34865.6|34986.1|34866.1|35003.1|34883.1|34963.1|34843.1|3996
1649808000000|2022-04-13 00:00:00|34989.2|34869.2|34995|34885|35012|34897|34950.3|34844.8|6734
1649811600000|2022-04-13 01:00:00|34994.2|34884.5|34944|34840.1|34998.7|34898.5|34916.9|34814|6619
1649815200000|2022-04-13 02:00:00|34943|34838.7|34910.7|34822.6|34949.3|34848.5|34880.3|34799|6580
1649818800000|2022-04-13 03:00:00|34910.5|34822.5|34908.9|34815.2|34944.5|34836.3|34875|34797.8|5770
1649822400000|2022-04-13 04:00:00|34908.3|34816|35000.7|34895.3|35039.8|34934.4|34887.8|34802|5627
1649826000000|2022-04-13 05:00:00|34999.3|34898.1|34893.7|34782.1|35019|34947.4|34857|34761.3|5410
1649829600000|2022-04-13 06:00:00|34900.5|34780.5|34906.2|34833.7|34977.8|34917.3|34829.8|34752|7607
1649833200000|2022-04-13 07:00:00|34896.9|34834.6|34881.9|34861.9|34991.5|34928.5|34851.1|34800.5|9543
1649836800000|2022-04-13 08:00:00|34882.1|34862.1|34898.7|34878.7|34978|34936.9|34868.1|34848.1|8288
1649840400000|2022-04-13 09:00:00|34898.6|34878.6|34917.3|34897.3|34999.7|34979.7|34898.6|34878.6|7735
1649844000000|2022-04-13 10:00:00|34914.9|34894.9|34943.8|34923.8|34963.5|34943.5|34912.9|34892.9|7132
1649847600000|2022-04-13 11:00:00|34944.1|34924.1|34912.8|34892.8|34967.5|34933.4|34856.9|34833|9114
1649851200000|2022-04-13 12:00:00|34913.7|34893.7|34936.7|34916.7|35003.9|34971.6|34881|34859.7|9808
1649854800000|2022-04-13 13:00:00|34936.3|34916.3|34858.8|34838.8|34951.8|34931.8|34829.7|34804.7|10165
1649858400000|2022-04-13 14:00:00|34860.1|34840.1|34778.5|34758.5|34880.4|34860.4|34770.7|34750.7|9638
1649862000000|2022-04-13 15:00:00|34776.8|34756.8|34716.1|34650.7|34786.2|34766.2|34687.6|34643.3|9317
1649865600000|2022-04-13 16:00:00|34719.7|34646.4|34667.5|34647.5|34727.2|34670|34634.7|34584|7285
1649869200000|2022-04-13 17:00:00|34667.3|34647.3|34708.8|34631.9|34733.1|34684.8|34659|34620.6|7096
1649872800000|2022-04-13 18:00:00|34706.2|34633.8|34692.1|34618.2|34720.8|34668.5|34639|34597.9|6643
1649876400000|2022-04-13 19:00:00|34692|34618.4|34673.9|34599.1|34700.2|34645.8|34627|34547.3|6338
1649880000000|2022-04-13 20:00:00|34674.6|34597.7|34701.8|34581.8|34703.7|34628.3|34612|34539|5002
1649883600000|2022-04-13 21:00:00|34691|34571|34678.3|34558.3|34702.7|34582.7|34638.7|34518.7|3242
1649887200000|2022-04-13 22:00:00|34674.7|34554.7|34681.9|34561.9|34687.7|34567.7|34634.5|34514.5|3736
1649890800000|2022-04-13 23:00:00|34673.3|34553.3|34664.8|34544.8|34686|34571.4|34642.3|34524.5|4293
1649894400000|2022-04-14 00:00:00|34663.8|34543.8|34656.2|34590.1|34686|34610.6|34626.7|34515.6|7092
1649898000000|2022-04-14 01:00:00|34660|34582.3|34572.1|34497.7|34669.7|34604.6|34558.1|34475|7717
1649901600000|2022-04-14 02:00:00|34571.8|34493.7|34585.8|34522.5|34596.9|34543.8|34538.6|34470.6|5997
1649905200000|2022-04-14 03:00:00|34586.3|34520.8|34569.8|34496.8|34592.3|34540.3|34543.2|34471.2|5269
1649908800000|2022-04-14 04:00:00|34569.7|34497.6|34548.8|34480.2|34592.7|34541.4|34517.4|34469|5200
1649912400000|2022-04-14 05:00:00|34549.4|34480.9|34542.9|34477.5|34565.5|34510.3|34503.2|34443|6596
1649916000000|2022-04-14 06:00:00|34536.3|34486.3|34484.9|34464.9|34540.4|34505.2|34445.6|34415.2|7057
1649919600000|2022-04-14 07:00:00|34482.2|34462.2|34527.4|34507.4|34537.7|34517.7|34421.9|34365.1|9162
1649923200000|2022-04-14 08:00:00|34527.8|34507.8|34484.2|34464.2|34562|34522.5|34476.6|34435.9|7332
1649926800000|2022-04-14 09:00:00|34484.3|34464.3|34484|34464|34564|34513.1|34450.5|34430.5|7612
1649930400000|2022-04-14 10:00:00|34484.4|34464.4|34512.6|34492.6|34520.1|34500.1|34465.7|34438.4|7104
1649934000000|2022-04-14 11:00:00|34512.4|34492.4|34664|34644|34686.3|34651.4|34485|34414.2|8468
1649937600000|2022-04-14 12:00:00|34670|34650|34720.9|34700.9|34757.6|34715.1|34584.7|34548.1|11270
1649941200000|2022-04-14 13:00:00|34720.2|34700.2|34953.3|34933.3|35022.4|34983.3|34715.9|34689.5|12038
1649944800000|2022-04-14 14:00:00|34953.6|34933.6|34921.7|34901.7|34975.7|34954.1|34880.5|34848.8|11316
1649948400000|2022-04-14 15:00:00|34923.8|34903.8|34815|34795|34934.1|34914.1|34702.3|34638.9|11411
1649952000000|2022-04-14 16:00:00|34815.6|34795.6|34733.6|34713.6|34890|34811.7|34705.3|34616.4|9144
1649955600000|2022-04-14 17:00:00|34732.9|34712.9|34673|34653|34770|34723.3|34657.6|34637.6|6853
1649959200000|2022-04-14 18:00:00|34672.6|34652.6|34654.4|34634.4|34691|34657.3|34636.4|34602|5823
1649962800000|2022-04-14 19:00:00|34656.5|34636.5|34790.7|34670.7|34812.9|34704.5|34633.2|34613.2|5887
1649966400000|2022-04-14 20:00:00|34783.7|34663.7|34822.7|34702.7|34835.7|34715.7|34748.1|34628.1|4163
1649970000000|2022-04-14 21:00:00|34822.1|34702.1|34808.6|34688.6|34866|34746|34771.9|34651.9|2156
1649973600000|2022-04-14 22:00:00|34806.8|34686.8|34835.2|34695.2|34866.9|34745.8|34806.8|34675.1|4707
1649977200000|2022-04-14 23:00:00|34848.5|34708.5|34847.5|34707.5|34882.6|34742.6|34832.7|34692.7|7530
1649980800000|2022-04-15 00:00:00|34842.2|34702.2|34898.4|34758.4|34931.4|34791.4|34827.8|34687.8|6770
1649984400000|2022-04-15 01:00:00|34898.5|34758.5|34887.5|34747.5|34914.5|34774.5|34880.8|34740.8|6868
1649988000000|2022-04-15 02:00:00|34888.6|34748.6|34931.9|34811.9|34939.4|34819.4|34879.3|34741.8|7314
1649991600000|2022-04-15 03:00:00|34932.1|34812.1|34907.9|34787.9|34957|34820.3|34903.1|34775.8|9848
1649995200000|2022-04-15 04:00:00|34908.2|34788.2|34896.8|34815.2|34931.7|34840.1|34876.8|34781.9|5170
1649998800000|2022-04-15 05:00:00|34896.6|34814.6|34901.1|34815|34923.3|34855.1|34863.1|34792.4|4922
1650002400000|2022-04-15 06:00:00|34904.3|34814|34909|34843.9|34929.5|34872.7|34871.5|34800.7|5839
1650006000000|2022-04-15 07:00:00|34909.5|34846|34856.3|34736.3|34913.9|34868.4|34842.3|34723.7|6231
1650009600000|2022-04-15 08:00:00|34856.8|34736.8|34821.4|34701.4|34892.2|34782|34808.6|34688.6|5709
1650013200000|2022-04-15 09:00:00|34819.9|34699.9|34812.8|34719.9|34830.3|34723.3|34774.3|34686.7|7168
1650016800000|2022-04-15 10:00:00|34814.1|34719.8|34832.7|34713.2|34839.5|34738.2|34802.1|34698.1|10142
1650020400000|2022-04-15 11:00:00|34833.1|34718.7|34776.3|34681.8|34841.5|34742.7|34757|34681.4|7284
1650024000000|2022-04-15 12:00:00|34775.8|34681.4|34812.9|34692.9|34815.9|34696.5|34738|34657.3|7063
1650027600000|2022-04-15 13:00:00|34813|34693|34854.8|34734.8|34873.5|34753.5|34791.4|34688.9|6754
1650031200000|2022-04-15 14:00:00|34854.4|34734.4|34815.7|34695.7|34871.3|34751.3|34790|34689.2|5280
1650034800000|2022-04-15 15:00:00|34813.3|34693.3|34807.3|34687.3|34866.5|34746.5|34778|34678.8|4172
1650038400000|2022-04-15 16:00:00|34811.4|34691.4|34829.2|34709.2|34841.5|34721.5|34803.3|34683.3|3054
1650042000000|2022-04-15 17:00:00|34829.1|34709.1|34806.9|34686.9|34833.8|34713.8|34782.7|34665.4|3495
1650045600000|2022-04-15 18:00:00|34807.4|34687.4|34825.6|34705.6|34828.7|34713.2|34726.2|34650.3|5465
1650049200000|2022-04-15 19:00:00|34825.4|34705.4|34799.6|34697.5|34852.1|34732.1|34772.1|34652.1|4655
1650052800000|2022-04-15 20:00:00|34798.4|34696.9|34809.8|34689.8|34886.9|34766.9|34761.6|34641.6|2136
1650225600000|2022-04-17 20:00:00|34935.2|34790.2|34903.6|34758.6|34935.2|34790.2|34893.3|34748.3|15
1650229200000|2022-04-17 21:00:00|34891.9|34746.9|34864.5|34744.5|34910.5|34786.1|34825.7|34705.7|1092
1650232800000|2022-04-17 22:00:00|34864.7|34744.7|34825.6|34705.6|34910.1|34790.1|34814.4|34694.4|3973
1650236400000|2022-04-17 23:00:00|34821.1|34701.1|34839.2|34719.2|34858|34738|34814.9|34694.9|4560
1650240000000|2022-04-18 00:00:00|34840.2|34720.2|34902|34809.4|34938.8|34830|34831.3|34711.3|6444
1650243600000|2022-04-18 01:00:00|34903.1|34807.7|34866.8|34746.8|34921|34832.9|34833.8|34725.2|8929
1650247200000|2022-04-18 02:00:00|34866.1|34748.5|34883.7|34781.9|34914.7|34812.4|34862.1|34742.8|5995
1650250800000|2022-04-18 03:00:00|34884.7|34779.5|34896.1|34814|34918.9|34849|34852.3|34771.1|5948
1650254400000|2022-04-18 04:00:00|34896.9|34813.7|34905.3|34793.9|34915.1|34858.6|34858.3|34783.1|6071
1650258000000|2022-04-18 05:00:00|34911.2|34791.4|34911.4|34791.4|34931.9|34833.7|34900.8|34785|4332
1650261600000|2022-04-18 06:00:00|34914.6|34810.4|34881.3|34771.1|34922.8|34823.9|34865.3|34754.3|5638
1650265200000|2022-04-18 07:00:00|34861.5|34774.3|34839.3|34773.2|34872.6|34798.6|34773.4|34719|6214
1650268800000|2022-04-18 08:00:00|34826.9|34776.9|34773.4|34753.4|34845.9|34789.1|34769.7|34733.8|5090
1650272400000|2022-04-18 09:00:00|34772.9|34752.9|34768.4|34748.4|34780.7|34760.7|34749.4|34729.4|4008
1650276000000|2022-04-18 10:00:00|34770.9|34750.9|34741.4|34721.4|34780|34760|34739.1|34702.1|5046
1650279600000|2022-04-18 11:00:00|34742.3|34722.3|34702|34682|34765.5|34722.5|34674.2|34611.8|6038
1650283200000|2022-04-18 12:00:00|34702.2|34682.2|34645.9|34553.4|34732.9|34712.9|34548.9|34441.7|8765
1650286800000|2022-04-18 13:00:00|34646.4|34554.3|34638.1|34618.1|34768.8|34691.3|34610|34512.1|8455
1650290400000|2022-04-18 14:00:00|34640|34620|34678.8|34658.8|34723|34663.9|34631.1|34590|6764
1650294000000|2022-04-18 15:00:00|34677.4|34657.4|34699.4|34679.4|34720.9|34681.6|34657.5|34633.5|6099
1650297600000|2022-04-18 16:00:00|34698.7|34678.7|34661.1|34641.1|34768|34711.3|34628.1|34569.8|6396
1650301200000|2022-04-18 17:00:00|34665.9|34645.9|34630.9|34610.9|34692.7|34654.7|34625.2|34588.3|4976
1650304800000|2022-04-18 18:00:00|34629|34609|34632.8|34612.8|34656.9|34616.8|34616|34575.7|4298
1650308400000|2022-04-18 19:00:00|34633.1|34613.1|34655.7|34587.7|34685|34640.1|34631.5|34581|6135
1650312000000|2022-04-18 20:00:00|34655|34587.1|34701|34581|34705|34622.3|34625.8|34537.1|3750
1650315600000|2022-04-18 21:00:00|34697.7|34577.7|34874.2|34754.2|34874.2|34754.2|34697.7|34577.7|155
1650319200000|2022-04-18 22:00:00|34813.7|34693.7|34796.8|34676.8|34815.7|34695.7|34748.9|34628.9|938
1650322800000|2022-04-18 23:00:00|34796.6|34676.6|34727.3|34607.3|34800|34680|34699.2|34579.2|4421
1650326400000|2022-04-19 00:00:00|34723.1|34603.1|34721.2|34601.2|34744|34635.4|34700.6|34580.6|6933
1650330000000|2022-04-19 01:00:00|34721.1|34601.1|34671.8|34651.8|34726.4|34651.8|34662.9|34568.9|7356
1650333600000|2022-04-19 02:00:00|34666.8|34646.8|34701|34615.3|34734.6|34661.8|34659.4|34593.7|6506
1650337200000|2022-04-19 03:00:00|34701.3|34616.4|34685.9|34608.3|34715.2|34655.2|34645.9|34594.7|6074
1650340800000|2022-04-19 04:00:00|34686.3|34605.9|34641.8|34621.8|34693.6|34636.8|34614.9|34552.5|5979
1650344400000|2022-04-19 05:00:00|34642.1|34622.1|34655.7|34583.2|34676.4|34642.2|34621.9|34568|6430
1650348000000|2022-04-19 06:00:00|34660.7|34575.7|34638.7|34618.7|34734.5|34667.5|34627.6|34575.7|8354
1650351600000|2022-04-19 07:00:00|34639|34619|34533.2|34513.2|34667.8|34647.8|34521.3|34501.3|9065
1650355200000|2022-04-19 08:00:00|34532.8|34512.8|34528.1|34508.1|34573.1|34553.1|34465.7|34445.7|9377
1650358800000|2022-04-19 09:00:00|34527.3|34507.3|34630.2|34610.2|34667.6|34616.1|34506.8|34479|8373
1650362400000|2022-04-19 10:00:00|34631.6|34611.6|34554.1|34534.1|34665.8|34645.8|34552.4|34532.4|7608
1650366000000|2022-04-19 11:00:00|34555.8|34535.8|34629|34609|34689.3|34663|34552.6|34526.5|7692
1650369600000|2022-04-19 12:00:00|34629.4|34609.4|34666.8|34646.8|34710.4|34671|34577.5|34557.5|9732
1650373200000|2022-04-19 13:00:00|34665.8|34645.8|34513.1|34493.1|34691.3|34663.3|34505|34485|10161
1650376800000|2022-04-19 14:00:00|34512.7|34492.7|34496.8|34476.8|34552.3|34532.3|34470.5|34450.5|9513
1650380400000|2022-04-19 15:00:00|34503.8|34483.8|34519.5|34454.7|34532.5|34504.9|34438.2|34394.8|8006
1650384000000|2022-04-19 16:00:00|34495.4|34475.4|34479.9|34413.8|34558.2|34519.3|34436|34396|6603
1650387600000|2022-04-19 17:00:00|34478.4|34415.2|34503.4|34435.8|34507.8|34455.4|34430.2|34379.4|5944
1650391200000|2022-04-19 18:00:00|34504|34435.9|34501.5|34451.5|34532.9|34492.6|34454.4|34414.1|6138
1650394800000|2022-04-19 19:00:00|34474.5|34454.5|34518.7|34438.6|34538.5|34477.5|34457.3|34414.5|6622
1650398400000|2022-04-19 20:00:00|34521.3|34435.9|34500.1|34416.4|34658.4|34538.4|34447.1|34388.3|5002
1650402000000|2022-04-19 21:00:00|34577.2|34457.2|34553.6|34433.6|34634.5|34514.5|34526.5|34406.5|4877
1650405600000|2022-04-19 22:00:00|34554.7|34434.7|34537.5|34417.5|34581|34461|34513.3|34405.3|6130
1650409200000|2022-04-19 23:00:00|34538.4|34418.4|34507.9|34425.1|34546.1|34463.2|34494.7|34413|5377
1650412800000|2022-04-20 00:00:00|34516.3|34413.2|34505.3|34411.5|34532|34467.1|34485.8|34398.1|6420
1650416400000|2022-04-20 01:00:00|34505.9|34410.4|34501.2|34423.8|34552|34471.8|34482.5|34395|8473
1650420000000|2022-04-20 02:00:00|34501.8|34408.9|34465.9|34384.2|34517|34446|34449.5|34360|6845
1650423600000|2022-04-20 03:00:00|34465.3|34385.7|34418.4|34349.1|34470.6|34398.5|34385.4|34318|8036
1650427200000|2022-04-20 04:00:00|34416.7|34347.1|34390.4|34323.1|34433.1|34392.3|34369.4|34298.4|9638
1650430800000|2022-04-20 05:00:00|34387.7|34318.7|34403.2|34334.2|34418.9|34351.9|34383.5|34308.6|6522
1650434400000|2022-04-20 06:00:00|34397.9|34331.9|34457.7|34437.7|34480.1|34439.7|34354.4|34312|7684
1650438000000|2022-04-20 07:00:00|34459.7|34439.7|34367.2|34347.2|34478.4|34446.6|34266.8|34246.8|9368
1650441600000|2022-04-20 08:00:00|34366.3|34346.3|34249.5|34229.5|34418.8|34374.3|34230.4|34210.4|9577
1650445200000|2022-04-20 09:00:00|34247.5|34227.5|34218.6|34198.6|34298.2|34278.2|34180.5|34160.5|9308
1650448800000|2022-04-20 10:00:00|34218.5|34198.5|34205|34185|34225.9|34205.9|34164.5|34135|8496
1650452400000|2022-04-20 11:00:00|34204.7|34184.7|34284.7|34264.7|34294.5|34274.5|34200.7|34180.7|8060
1650456000000|2022-04-20 12:00:00|34283.8|34263.8|34327|34307|34395.8|34356|34266.1|34246.1|8623
1650459600000|2022-04-20 13:00:00|34327.3|34307.3|34234.8|34214.8|34334.1|34314.1|34234.5|34214.5|9894
1650463200000|2022-04-20 14:00:00|34235.7|34215.7|34142.7|34122.7|34242.5|34222.5|34131.9|34111.9|10292
1650466800000|2022-04-20 15:00:00|34142|34122|34157.6|34137.6|34207.4|34170.9|34133.3|34113.3|8569
1650470400000|2022-04-20 16:00:00|34155.5|34135.5|34191.9|34171.9|34208.3|34180.3|34143.2|34111.2|6902
1650474000000|2022-04-20 17:00:00|34193|34173|34168.5|34148.5|34216.2|34180.4|34163.4|34124.4|6559
1650477600000|2022-04-20 18:00:00|34169.7|34149.7|34210|34190|34240.5|34200.4|34143.4|34107.1|6747
1650481200000|2022-04-20 19:00:00|34210.5|34190.5|34201.8|34126.8|34242|34192.2|34173.4|34123.8|6703
1650484800000|2022-04-20 20:00:00|34200.1|34126.9|34200.2|34121.3|34223.8|34171.2|34162.1|34090.1|5271
1650488400000|2022-04-20 21:00:00|34209.3|34120.4|34234.3|34114.3|34256.7|34151.5|34191.3|34071.3|3810
1650492000000|2022-04-20 22:00:00|34238.9|34118.9|34210.1|34090.1|34256.4|34152|34192.2|34072.2|4377
1650495600000|2022-04-20 23:00:00|34210|34090|34217.7|34134.2|34233.2|34159.7|34197.7|34088.3|4139
1650499200000|2022-04-21 00:00:00|34223.4|34128|34256.9|34162.8|34280.3|34184.4|34204|34098|6569
1650502800000|2022-04-21 01:00:00|34257.5|34161.1|34246.8|34167.6|34263|34202.7|34220.5|34144.4|6389
1650506400000|2022-04-21 02:00:00|34245.8|34169.1|34285|34207.8|34297|34223.7|34230.1|34168.7|5000
1650510000000|2022-04-21 03:00:00|34286.6|34211.1|34284.9|34210.1|34300.1|34226.2|34262|34169|5217
1650513600000|2022-04-21 04:00:00|34285.4|34208.1|34272.1|34180.6|34288.2|34231.1|34242.9|34160.9|5847
1650517200000|2022-04-21 05:00:00|34270.9|34185.6|34204.7|34124.7|34278|34190.3|34184.1|34104.5|7047
1650520800000|2022-04-21 06:00:00|34202.6|34140.4|34070.8|33994.6|34213.1|34169.2|34033.1|33987.2|9747
1650524400000|2022-04-21 07:00:00|34070.4|33994.4|33949.9|33929.9|34089.2|34068.4|33884|33864|10407
1650528000000|2022-04-21 08:00:00|33951.4|33931.4|34038.6|34018.6|34132.2|34064|33930.9|33910.9|8993
1650531600000|2022-04-21 09:00:00|34037.5|34017.5|34063.2|34043.2|34105.3|34070.3|33986.3|33958.1|7947
1650535200000|2022-04-21 10:00:00|34063.3|34043.3|34113.7|34093.7|34136.8|34102.1|34039.5|34006.4|7938
1650538800000|2022-04-21 11:00:00|34114.3|34094.3|34134.1|34114.1|34161.6|34139.9|34085.8|34065.8|8666
1650542400000|2022-04-21 12:00:00|34133.6|34113.6|34078.9|34058.9|34139.8|34118.7|34021.1|33984.9|8346
1650546000000|2022-04-21 13:00:00|34078.8|34058.8|34105.7|34085.7|34136.2|34103.1|34067.9|34042.2|8417
1650549600000|2022-04-21 14:00:00|34106.3|34086.3|34181.9|34161.9|34200.7|34173.5|34050.8|34014.2|7335
1650553200000|2022-04-21 15:00:00|34179.7|34159.7|34167.4|34147.4|34202.9|34169.2|34098.6|34078.6|7359
1650556800000|2022-04-21 16:00:00|34166.4|34146.4|34161.9|34141.9|34202.4|34177.3|34137.5|34114|6402
1650560400000|2022-04-21 17:00:00|34161.7|34141.7|34154.6|34134.6|34194.5|34161.2|34116.8|34084.2|6992
1650564000000|2022-04-21 18:00:00|34155.3|34135.3|34191.4|34171.4|34211|34173.1|34117.3|34091.5|6631
1650567600000|2022-04-21 19:00:00|34195.2|34175.2|34217.6|34143|34257.8|34186.3|34195.2|34135|6244
1650571200000|2022-04-21 20:00:00|34217.4|34142.4|34237.1|34117.1|34265.5|34168.9|34180.5|34112.7|4988
1650574800000|2022-04-21 21:00:00|34237.2|34117.2|34252.8|34132.8|34295.4|34175.4|34229.1|34109.1|4869
1650578400000|2022-04-21 22:00:00|34249|34129|34259.6|34139.6|34288.9|34168.9|34234.1|34114.1|4276
1650582000000|2022-04-21 23:00:00|34256.7|34136.7|34258.6|34153.8|34271.5|34167.9|34234.1|34116.8|5248
1650585600000|2022-04-22 00:00:00|34257.1|34151.3|34259.8|34166.3|34280.9|34193|34228.9|34115.2|7366
1650589200000|2022-04-22 01:00:00|34260.7|34155.4|34234.4|34147.3|34264.1|34180.2|34207.4|34122.9|7398
1650592800000|2022-04-22 02:00:00|34234.1|34147.5|34247.4|34147.5|34261.6|34177.1|34215.8|34121.6|6013
1650596400000|2022-04-22 03:00:00|34243.9|34152.9|34235.1|34160.1|34279.1|34191|34218.8|34130.7|6625
1650600000000|2022-04-22 04:00:00|34241|34158|34218.1|34135.7|34245.3|34168.1|34196.7|34112|6977
1650603600000|2022-04-22 05:00:00|34205.3|34136|34211.8|34127.7|34234.4|34161|34188.1|34102.7|6902
1650607200000|2022-04-22 06:00:00|34203.9|34138.7|34208.4|34188.4|34213.1|34193.1|34099.1|33994.5|9010
1650610800000|2022-04-22 07:00:00|34208.5|34188.5|34232.6|34212.6|34303.8|34263.1|34193.3|34173.3|10435
1650614400000|2022-04-22 08:00:00|34229.8|34209.8|34366.8|34346.8|34403.3|34383.3|34220.1|34183.8|9061
1650618000000|2022-04-22 09:00:00|34366.6|34346.6|34334.4|34314.4|34387.5|34367.5|34272.7|34252.7|8591
1650621600000|2022-04-22 10:00:00|34335.5|34315.5|34280.4|34260.4|34346.3|34326.3|34279.1|34259.1|7648
1650625200000|2022-04-22 11:00:00|34280.8|34260.8|34244.5|34224.5|34299.7|34279.7|34220.4|34200.4|7812
1650628800000|2022-04-22 12:00:00|34244.6|34224.6|34219.3|34199.3|34262.8|34231.5|34193.8|34173.8|9167
1650632400000|2022-04-22 13:00:00|34219.6|34199.6|34296.2|34276.2|34314.8|34284.7|34139.1|34119.1|8695
1650636000000|2022-04-22 14:00:00|34297.4|34277.4|34500.6|34480.6|34505.5|34485.5|34254.2|34234.2|7624
1650639600000|2022-04-22 15:00:00|34499.7|34479.7|34470.1|34450.1|34528.2|34505|34464.9|34444.9|7139
1650643200000|2022-04-22 16:00:00|34470.8|34450.8|34531.7|34481.7|34544|34508.7|34462.7|34442.7|6551
1650646800000|2022-04-22 17:00:00|34531.6|34481.6|34483.1|34463.1|34539.1|34501.2|34450.2|34411.4|6066
1650650400000|2022-04-22 18:00:00|34482.7|34462.7|34502.9|34482.9|34520.8|34486.3|34460.3|34424|6620
1650654000000|2022-04-22 19:00:00|34502.7|34482.7|34474.8|34454.8|34517.1|34482.7|34450.1|34402|7284
1650657600000|2022-04-22 20:00:00|34475.3|34455.3|34488.8|34368.8|34510.9|34460.8|34425.8|34305.8|5234
1650830400000|2022-04-24 20:00:00|34531.2|34391.2|34414.6|34269.6|34531.2|34391.2|34363.8|34218.8|65
1650834000000|2022-04-24 21:00:00|34404.6|34279.6|34405.5|34285.5|34474.3|34354.3|34371.9|34251.9|1785
1650837600000|2022-04-24 22:00:00|34442.3|34322.3|34407.8|34287.8|34455.7|34335.7|34378.8|34258.8|5354
1650841200000|2022-04-24 23:00:00|34408.5|34288.5|34397.9|34277.9|34430.3|34310.3|34391.2|34271.2|5018
1650844800000|2022-04-25 00:00:00|34407.4|34287.4|34455.3|34391.9|34476.8|34405.4|34393.3|34273.3|7066
1650848400000|2022-04-25 01:00:00|34454.7|34392.3|34565.8|34491|34579.2|34514.9|34438.2|34377.5|8047
1650852000000|2022-04-25 02:00:00|34564.8|34490.4|34581.6|34512|34599.2|34527.1|34553.7|34483.7|6899
1650855600000|2022-04-25 03:00:00|34579.2|34509.5|34577.7|34509.4|34593|34526.5|34538.7|34482.2|5238
1650859200000|2022-04-25 04:00:00|34578.3|34509.8|34603.5|34532.8|34618.9|34539|34556.7|34485.2|5426
1650862800000|2022-04-25 05:00:00|34603.7|34532.6|34592.6|34518.4|34622.1|34555.1|34579.4|34508.5|6694
1650866400000|2022-04-25 06:00:00|34592.2|34520.4|34793.3|34773.3|34856|34813.9|34576.4|34480.3|11133
1650870000000|2022-04-25 07:00:00|34793.6|34773.6|34758.1|34738.1|34839.4|34808|34715.5|34683.9|10740
1650873600000|2022-04-25 08:00:00|34758.6|34738.6|34729.8|34709.8|34767|34747|34684.9|34664.9|9751
1650877200000|2022-04-25 09:00:00|34729.2|34709.2|34805|34785|34808.9|34788.9|34684.3|34664.3|8489
1650880800000|2022-04-25 10:00:00|34804.6|34784.6|34876.8|34856.8|34913.5|34876.1|34798.1|34778.1|8910
1650884400000|2022-04-25 11:00:00|34878.5|34858.5|34784.9|34764.9|34950.8|34930.8|34774.1|34731.5|10448
1650888000000|2022-04-25 12:00:00|34784.5|34764.5|34803.8|34783.8|34891.5|34860.4|34770.7|34727.7|11019
1650891600000|2022-04-25 13:00:00|34801.9|34781.9|34885.9|34865.9|34949.4|34920.8|34800.2|34767.4|8615
1650895200000|2022-04-25 14:00:00|34886.4|34866.4|34969.2|34949.2|34984.5|34964.5|34862.5|34836.6|7158
1650898800000|2022-04-25 15:00:00|34969.9|34949.9|35021.9|35001.9|35048.3|35009.2|34955.8|34905.6|7627
1650902400000|2022-04-25 16:00:00|35021.8|35001.8|34969|34919|35071.9|35017.9|34957.9|34894.5|9089
1650906000000|2022-04-25 17:00:00|34985.4|34901.2|34913|34845.6|35007.7|34954.6|34853.4|34817|11021
1650909600000|2022-04-25 18:00:00|34908.6|34847.9|34801.7|34781.7|34919.5|34877.3|34710.7|34590.7|8730
1650913200000|2022-04-25 19:00:00|34803.9|34783.9|34775.1|34711.9|34863.9|34814.5|34716.6|34657.1|9001
1650916800000|2022-04-25 20:00:00|34773.2|34715.9|34806.7|34686.7|34824.7|34751|34748.3|34682.2|4662
1650920400000|2022-04-25 21:00:00|34806.9|34686.9|34876.6|34756.6|34900.4|34780.4|34806.9|34686.9|243
1650924000000|2022-04-25 22:00:00|34871.8|34751.8|34822.6|34702.6|34899.8|34779.8|34816|34696|4951
1650927600000|2022-04-25 23:00:00|34821.2|34701.2|34818.3|34706|34849.6|34729.7|34795|34696.5|5565
1650931200000|2022-04-26 00:00:00|34805.8|34685.8|34748.9|34637.5|34816.5|34699|34735.4|34633.3|7759
1650934800000|2022-04-26 01:00:00|34748.1|34636.8|34731.6|34656.6|34758.1|34670.1|34707.7|34620.2|7896
1650938400000|2022-04-26 02:00:00|34731.4|34656.9|34697.1|34633|34741.6|34678.7|34680.4|34616.5|6455
1650942000000|2022-04-26 03:00:00|34696.2|34632.8|34689|34614.1|34701|34645.4|34666.1|34594.3|6763
1650945600000|2022-04-26 04:00:00|34689.2|34612.7|34729|34638|34739|34664.6|34662.9|34596.6|5288
1650949200000|2022-04-26 05:00:00|34729.2|34636.9|34705.3|34619|34744.7|34672.2|34694.6|34612.4|6031
1650952800000|2022-04-26 06:00:00|34694.9|34625.9|34847|34827|34881.9|34835.9|34656.2|34611|9661
1650956400000|2022-04-26 07:00:00|34846|34826|35061.8|35041.8|35076.8|35052.6|34811.9|34791.9|10692
1650960000000|2022-04-26 08:00:00|35061.7|35041.7|35229.3|35209.3|35237.1|35217.1|34986.9|34950.3|9319
1650963600000|2022-04-26 09:00:00|35229.9|35209.9|35173.2|35153.2|35229.9|35209.9|35060.7|35039.4|8574
1650967200000|2022-04-26 10:00:00|35173.7|35153.7|35123|35103|35198.3|35178.3|35088.8|35039.5|7719
1650970800000|2022-04-26 11:00:00|35122.5|35102.5|35172.7|35052.7|35201.9|35162.1|35097.1|35047.6|8198
1650974400000|2022-04-26 12:00:00|35170.8|35050.8|35057.7|35037.7|35179.9|35150.5|35044.7|35016.7|9183
1650978000000|2022-04-26 13:00:00|35057.3|35037.3|35167.6|35147.6|35217.1|35180|35029.9|35006.5|8804
1650981600000|2022-04-26 14:00:00|35201.4|35129.3|35339.9|35319.9|35429.9|35393.9|35161.8|35129.3|9446
1650985200000|2022-04-26 15:00:00|35340.1|35320.1|35376.9|35317.4|35402|35362.2|35294.6|35257.5|9490
1650988800000|2022-04-26 16:00:00|35380.1|35313.8|35412|35321.8|35493.7|35406.5|35346.2|35290.5|8249
1650992400000|2022-04-26 17:00:00|35405.2|35324.1|35456.9|35406.9|35473.3|35419.5|35377.5|35304.7|7246
1650996000000|2022-04-26 18:00:00|35462.7|35402.3|35493.6|35416.9|35514|35449.5|35436.9|35391.5|7876
1650999600000|2022-04-26 19:00:00|35478.9|35428.9|35530.3|35447.7|35555.8|35498|35464.4|35415.9|6722
1651003200000|2022-04-26 20:00:00|35525.2|35451.9|35559.9|35439.9|35590.9|35510.3|35513.9|35433.3|5866
1651006800000|2022-04-26 21:00:00|35540.1|35420.1|35512.5|35392.5|35552.6|35432.6|35493.6|35373.6|2115
1651010400000|2022-04-26 22:00:00|35511.3|35391.3|35492.1|35372.1|35559|35439|35480.4|35360.4|5025
1651014000000|2022-04-26 23:00:00|35489.6|35369.6|35501.5|35381.5|35555.5|35435.5|35474.5|35354.5|5183
1651017600000|2022-04-27 00:00:00|35504.5|35384.5|35529.9|35451|35559.1|35486.4|35493.9|35373.9|6745
1651021200000|2022-04-27 01:00:00|35531.1|35449.3|35516.3|35432.4|35571|35483.7|35511.9|35429|6410
1651024800000|2022-04-27 02:00:00|35516.7|35432.9|35543.5|35472.6|35551.9|35478.8|35489.9|35406.1|6336
1651028400000|2022-04-27 03:00:00|35542.5|35472.8|35516|35456.9|35549.1|35493.2|35486.9|35439.3|6046
1651032000000|2022-04-27 04:00:00|35514.5|35456.7|35477.4|35385.1|35540.5|35489.3|35467.5|35382|5541
1651035600000|2022-04-27 05:00:00|35472.6|35390.7|35444.7|35361.3|35515.2|35417.4|35418.1|35346.8|6741
1651039200000|2022-04-27 06:00:00|35451.6|35365.7|35567.5|35507.1|35615.6|35546.8|35413.2|35362.8|10109
1651042800000|2022-04-27 07:00:00|35567.4|35506|35673.5|35653.5|35862.6|35802.1|35524.2|35499.8|11411
1651046400000|2022-04-27 08:00:00|35671.5|35651.5|35937.8|35917.8|35963.4|35919.8|35620.2|35585.2|9978
1651050000000|2022-04-27 09:00:00|35935.4|35915.4|35786.4|35766.4|35944.7|35924.7|35729.5|35699.6|9766
1651053600000|2022-04-27 10:00:00|35786.5|35766.5|35777.8|35757.8|35855.1|35834.9|35708.6|35670.2|9528
1651057200000|2022-04-27 11:00:00|35778.1|35758.1|35874.6|35854.6|35895|35875|35778.1|35746.2|9873
1651060800000|2022-04-27 12:00:00|35874.9|35854.9|35983|35963|36025.9|36005.9|35871.8|35851.8|10344
1651064400000|2022-04-27 13:00:00|35984.2|35964.2|35935.5|35915.5|36018.4|35993|35855.5|35835.5|10919
1651068000000|2022-04-27 14:00:00|35937.3|35917.3|35985.7|35965.7|36019.4|35989.7|35910.9|35875.7|11293
1651071600000|2022-04-27 15:00:00|35987.1|35967.1|35885.8|35865.8|35987.6|35967.6|35781.7|35752.7|11017
1651075200000|2022-04-27 16:00:00|35899.5|35849.5|35806.3|35739.9|35928.5|35862|35766.6|35708.7|9064
1651078800000|2022-04-27 17:00:00|35813.4|35738.6|35796.3|35722.2|35828.7|35773.6|35766.7|35705.7|8597
1651082400000|2022-04-27 18:00:00|35797.7|35720.7|35841.2|35791.2|35872.5|35816.2|35763.8|35703.5|8736
1651086000000|2022-04-27 19:00:00|35840.7|35790.7|35848.8|35781.2|35877|35833.2|35823.5|35761.5|7897
1651089600000|2022-04-27 20:00:00|35849.2|35781.5|35849.5|35729.5|35866.3|35804.8|35790.2|35728.2|4811
1651093200000|2022-04-27 21:00:00|35864.9|35744.9|35886.9|35766.9|35908.8|35788.8|35834.9|35714.9|3076
1651096800000|2022-04-27 22:00:00|35887.1|35767.1|35897.2|35777.2|35900|35780|35857.9|35737.9|3801
1651100400000|2022-04-27 23:00:00|35897.4|35777.4|35885.5|35765.5|35907|35787|35874.5|35754.9|4097
1651104000000|2022-04-28 00:00:00|35887.1|35767.1|35930.9|35825.9|35966.1|35847.4|35868.3|35748.3|6363
1651107600000|2022-04-28 01:00:00|35943.1|35823.9|35913.7|35808.7|35956.9|35847.3|35882.9|35772.7|8097
1651111200000|2022-04-28 02:00:00|35913.8|35807.3|35951|35837|35969.6|35864.9|35898.9|35801|7010
1651114800000|2022-04-28 03:00:00|35934.7|35854.5|36033.5|35940.6|36038|35948.7|35906.7|35811.4|9591
1651118400000|2022-04-28 04:00:00|36032.6|35940.5|36008.7|35912.4|36045|35956.2|35963|35878.7|7284
1651122000000|2022-04-28 05:00:00|36012.5|35909.8|35977.1|35903.9|36136.9|36046.6|35929.1|35856.9|9305
1651125600000|2022-04-28 06:00:00|35964.5|35904.6|35872.6|35810|35997|35929.1|35820.3|35800.3|10750
1651129200000|2022-04-28 07:00:00|35872|35811.7|35645.2|35525.2|36003.1|35932|35539.7|35507.3|12253
1651132800000|2022-04-28 08:00:00|35643.3|35523.3|35898.2|35878.2|35901.5|35881.5|35584.5|35512.5|9798
1651136400000|2022-04-28 09:00:00|35898.4|35878.4|35869|35849|35898.7|35878.7|35792.8|35743|9749
1651140000000|2022-04-28 10:00:00|35868.7|35848.7|35959.9|35939.9|35964.7|35944.7|35845.3|35825.3|9426
1651143600000|2022-04-28 11:00:00|35960.6|35940.6|35968.5|35948.5|35982.9|35962.9|35849.7|35815.1|10356
1651147200000|2022-04-28 12:00:00|35968.8|35948.8|35972.3|35952.3|35998.9|35973.6|35794.4|35707.5|12048
1651150800000|2022-04-28 13:00:00|35971.6|35951.6|35889|35869|36003.3|35983.3|35855.5|35824.2|11115
1651154400000|2022-04-28 14:00:00|35889.4|35869.4|35906|35886|36119.7|36038.2|35835|35813.7|11478
1651158000000|2022-04-28 15:00:00|35906.8|35886.8|36043.8|35971.3|36087.7|36041.1|35838.6|35818.6|10674
1651161600000|2022-04-28 16:00:00|36078.4|35958.4|35979.5|35886.9|36102.2|36018.7|35926.2|35855.5|9327
1651165200000|2022-04-28 17:00:00|35979.2|35882.7|36051.3|35977.1|36080|36032.4|35968.3|35866.4|8499
1651168800000|2022-04-28 18:00:00|36053.8|35973.1|36023.5|35965|36069.6|36016.8|35979.5|35935.7|6163
1651172400000|2022-04-28 19:00:00|36025.3|35968.6|36036.6|36016.6|36059.4|36019.2|35985.5|35932|6441
1651176000000|2022-04-28 20:00:00|36035.6|36015.6|36094.9|35974.9|36127.2|36040|36033.6|35957.3|5357
1651179600000|2022-04-28 21:00:00|36084.8|35964.8|36048.7|35928.7|36096.3|35976.3|36010.4|35890.4|2018
1651183200000|2022-04-28 22:00:00|36047.8|35927.8|36119.7|35999.7|36146.3|36026.3|36042.5|35922.5|4615
1651186800000|2022-04-28 23:00:00|36122.5|36002.5|36097.1|36001.9|36144.2|36030.7|36077.8|35981.9|4749
1651190400000|2022-04-29 00:00:00|36098.6|35978.6|36055.7|35949.8|36115.7|35995.7|36036.8|35916.8|6473
1651194000000|2022-04-29 01:00:00|36054.1|35949.9|36019.3|35938.3|36061.3|35961|35976.5|35897.7|7098
1651197600000|2022-04-29 02:00:00|36018|35938.4|36051.4|35967.9|36082.5|35987.7|35997.9|35919.3|6260
1651201200000|2022-04-29 03:00:00|36051.5|35965.5|36050|35965.8|36095.1|35982.6|36020.1|35933.9|6501
1651204800000|2022-04-29 04:00:00|36051.7|35962.7|36027.7|35946.7|36082|35986.8|36001.1|35928.3|5510
1651208400000|2022-04-29 05:00:00|36030.8|35944.8|35928.5|35809.2|36031.6|35954.9|35877.8|35789.3|7911
1651212000000|2022-04-29 06:00:00|35905.2|35820.6|35819.5|35761.4|35931.3|35853.8|35738|35694.5|9429
1651215600000|2022-04-29 07:00:00|35816.4|35759.3|35749|35729|35860|35805.1|35698.6|35630|10536
1651219200000|2022-04-29 08:00:00|35748.8|35728.8|35708.1|35651.5|35785.6|35742.4|35563.8|35486.1|9942
1651222800000|2022-04-29 09:00:00|35704.6|35654.6|35713.4|35693.4|35737.8|35704.8|35652.1|35603.7|8927
1651226400000|2022-04-29 10:00:00|35709.1|35689.1|35765.2|35745.2|35831.9|35781.9|35709.1|35689.1|8022
1651230000000|2022-04-29 11:00:00|35765.3|35745.3|35984|35964|36056.1|36015.5|35713.7|35693.7|10315
1651233600000|2022-04-29 12:00:00|35984.5|35964.5|35885.4|35865.4|36064.1|36037.1|35860.8|35833.9|10846
1651237200000|2022-04-29 13:00:00|35885.5|35865.5|35946.7|35845|35970.9|35938.9|35831.7|35811.6|10747
1651240800000|2022-04-29 14:00:00|35945.8|35846.9|35864.2|35844.2|36019.1|35999.1|35804.5|35768.5|10529
1651244400000|2022-04-29 15:00:00|35867.1|35847.1|35935.7|35877.5|35984.4|35939.7|35858.8|35836.2|9957
1651248000000|2022-04-29 16:00:00|35939.7|35873.8|35900.3|35840.9|35972.7|35931.1|35871.4|35827.9|8167
1651251600000|2022-04-29 17:00:00|35903.2|35837.9|35800.9|35743.8|35904.8|35859.6|35769.1|35710.8|7972
1651255200000|2022-04-29 18:00:00|35801|35743.3|35766.5|35746.5|35840.6|35788.2|35760.5|35716.4|8122
1651258800000|2022-04-29 19:00:00|35767.4|35747.4|35892.3|35815.4|35914.1|35835.9|35767.4|35725.1|8627
1651262400000|2022-04-29 20:00:00|35880.7|35805.9|35886.9|35766.9|35950|35866.3|35859.9|35756.5|4300
1651435200000|2022-05-01 20:00:00|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|1
1651438800000|2022-05-01 21:00:00|35898.4|35778.4|35902.6|35782.6|35953.2|35833.2|35859.8|35739.8|334
1651442400000|2022-05-01 22:00:00|35899.7|35779.7|35920.9|35800.9|35946.1|35838.2|35857.3|35737.3|5228
1651446000000|2022-05-01 23:00:00|35924.5|35804.5|35947.2|35827.2|35952|35856.6|35876|35761.2|6906
1651449600000|2022-05-02 00:00:00|35947.8|35827.8|35963.6|35879.4|35976.3|35903.6|35855.4|35763.1|9202
1651453200000|2022-05-02 01:00:00|35961.9|35879.7|35974.3|35889.9|35990|35908.9|35932.3|35827.5|7680
1651456800000|2022-05-02 02:00:00|35973.8|35890.3|35988.4|35886.1|36007.4|35945.4|35948.4|35852.9|6592
1651460400000|2022-05-02 03:00:00|35980.7|35886.4|35980.3|35861.1|36004.1|35911.8|35940.5|35847.3|7867
1651464000000|2022-05-02 04:00:00|35979.9|35861|35998.3|35878.3|36003.8|35930.9|35947.6|35858.7|5650
1651467600000|2022-05-02 05:00:00|35996.6|35886.8|36012.1|35908.5|36020.4|35933|35956.3|35877.2|5881
1651471200000|2022-05-02 06:00:00|36012.4|35907.6|35966.6|35846.6|36015.7|35976.2|35805.8|35717.3|7790
1651474800000|2022-05-02 07:00:00|35969.4|35849.4|35960.3|35897.4|35977.7|35905.8|35788.3|35768.3|8942
1651478400000|2022-05-02 08:00:00|35958.7|35897|35922.3|35902.3|35974.2|35941.9|35888|35842.8|8625
1651482000000|2022-05-02 09:00:00|35922.5|35902.5|35992.2|35972.2|36047.7|36002.6|35901.2|35880.4|7446
1651485600000|2022-05-02 10:00:00|35992.3|35972.3|35974|35954|36042.1|36010.5|35949.3|35901.7|6364
1651489200000|2022-05-02 11:00:00|35971.6|35951.6|36012.4|35992.4|36031.5|36005.1|35963.3|35931.8|6916
1651492800000|2022-05-02 12:00:00|36012.7|35992.7|36076.6|36056.6|36102.1|36075|35950.3|35922.9|7578
1651496400000|2022-05-02 13:00:00|36082.3|36062.3|36144.9|36094.9|36257.7|36208.6|36035|35998.6|9997
1651500000000|2022-05-02 14:00:00|36146.7|36084.6|36208|36188|36234.8|36214.3|36074.1|36028.8|10390
1651503600000|2022-05-02 15:00:00|36209.4|36189.4|36373.4|36293.5|36453|36402.4|36198.5|36161.6|9328
1651507200000|2022-05-02 16:00:00|36374|36293.8|36329.1|36218.2|36400|36324.6|36199.7|36094|8436
1651510800000|2022-05-02 17:00:00|36326.1|36221.1|36373|36309|36395.2|36338.6|36292.7|36213.1|6550
1651514400000|2022-05-02 18:00:00|36371.3|36314.2|36466.3|36376.6|36499.7|36437.5|36349.8|36284.5|7254
1651518000000|2022-05-02 19:00:00|36468.4|36365.8|36315.4|36195.4|36504.9|36430.8|36310.8|36190.8|8530
1651521600000|2022-05-02 20:00:00|36313.9|36193.9|36422|36302|36466.5|36366.2|36288.5|36168.5|6878
1651525200000|2022-05-02 21:00:00|36418.5|36298.5|36413.6|36293.6|36460.8|36340.8|36343.2|36223.2|2160
1651528800000|2022-05-02 22:00:00|36380.8|36260.8|36406.6|36286.6|36442.5|36322.5|36354.8|36234.8|5670
1651532400000|2022-05-02 23:00:00|36397|36277|36400|36280|36424.2|36304.2|36384.6|36264.6|3897
1651536000000|2022-05-03 00:00:00|36352.6|36232.6|36359.6|36239.6|36431.5|36313.4|36329.6|36209.6|6305
1651539600000|2022-05-03 01:00:00|36360.4|36240.4|36359.9|36239.9|36414.2|36294.2|36340.9|36220.9|5706
1651543200000|2022-05-03 02:00:00|36359.2|36239.2|36391.3|36271.3|36424|36304|36346.7|36226.7|5022
1651546800000|2022-05-03 03:00:00|36391.5|36271.5|36374.4|36254.4|36426.7|36306.7|36368.6|36248.6|4376
1651550400000|2022-05-03 04:00:00|36374.2|36254.2|36433.3|36339.3|36442.9|36349.9|36330.4|36246.2|5250
1651554000000|2022-05-03 05:00:00|36434.6|36335.6|36430.7|36347.6|36466.8|36386.6|36394.6|36313.3|6473
1651557600000|2022-05-03 06:00:00|36422|36358.7|36372|36352|36448.6|36400.9|36263.7|36235.2|8869
1651561200000|2022-05-03 07:00:00|36374.1|36354.1|36308.2|36288.2|36424.9|36404.9|36257.5|36235.9|10364
1651564800000|2022-05-03 08:00:00|36308.3|36288.3|36422.4|36402.4|36431.1|36411.1|36298|36278|9399
1651568400000|2022-05-03 09:00:00|36424.9|36404.9|36329.3|36309.3|36476.2|36456.2|36321.6|36301.6|8653
1651572000000|2022-05-03 10:00:00|36330.5|36310.5|36389.4|36369.4|36408|36388|36314.1|36294.1|8477
1651575600000|2022-05-03 11:00:00|36388.7|36368.7|36281.1|36261.1|36426.2|36401.2|36266.9|36246.9|9185
1651579200000|2022-05-03 12:00:00|36282.7|36262.7|36171.9|36151.9|36284.2|36264.2|36116.4|36096.4|10503
1651582800000|2022-05-03 13:00:00|36173.2|36153.2|36153.1|36096.4|36223|36203|36136.7|36091.1|9449
1651586400000|2022-05-03 14:00:00|36152.5|36089.4|36192.6|36172.6|36194.8|36174.8|36081.5|36049.8|9761
1651590000000|2022-05-03 15:00:00|36193.2|36173.2|36195.1|36132.2|36242.3|36204|36132|36099.8|9632
1651593600000|2022-05-03 16:00:00|36194.9|36130.5|36279.4|36214.5|36293.9|36253.8|36175.7|36123.1|9941
1651597200000|2022-05-03 17:00:00|36279.3|36214.2|36237|36153.2|36288.7|36244.8|36117|36036.7|8449
1651600800000|2022-05-03 18:00:00|36228.5|36160.2|36239.1|36164.7|36297.9|36261.6|36210.4|36130.9|7603
1651604400000|2022-05-03 19:00:00|36237.5|36164.2|36253.2|36133.2|36274|36218.3|36198.4|36125.5|7454
1651608000000|2022-05-03 20:00:00|36240.4|36151.6|36256|36139|36282|36196.1|36195.5|36126.2|4793
1651611600000|2022-05-03 21:00:00|36243.8|36123.8|36246.3|36126.3|36276.1|36156.1|36208.5|36088.5|2209
1651615200000|2022-05-03 22:00:00|36236|36116|36243.5|36123.5|36261.2|36141.2|36222|36102|3785
1651618800000|2022-05-03 23:00:00|36241.9|36121.9|36242.4|36122.4|36261.2|36141.2|36222|36102|4026
1651622400000|2022-05-04 00:00:00|36240.5|36120.5|36250.5|36130.5|36272.6|36155.2|36201.5|36081.5|5383
1651626000000|2022-05-04 01:00:00|36250.1|36130.1|36226.6|36106.6|36280.6|36161.2|36203.1|36083.1|5009
1651629600000|2022-05-04 02:00:00|36230.8|36110.8|36269.5|36149.5|36276.7|36156.7|36214.3|36094.3|5485
1651633200000|2022-05-04 03:00:00|36270.5|36150.5|36294.5|36174.5|36301.6|36184.7|36240.3|36129.2|4910
1651636800000|2022-05-04 04:00:00|36295.5|36175.5|36274.3|36190.8|36300.3|36215.4|36227.3|36153.1|4234
1651640400000|2022-05-04 05:00:00|36264.7|36195.5|36282.5|36210.7|36309.5|36231.7|36251.7|36170.5|4823
1651644000000|2022-05-04 06:00:00|36286.5|36206.7|36277.8|36257.8|36305.4|36267.4|36158.2|36113|7802
1651647600000|2022-05-04 07:00:00|36275.5|36255.5|36154.1|36134.1|36336.7|36302.1|36146.2|36116.2|9236
1651651200000|2022-05-04 08:00:00|36154|36134|36021.3|36001.3|36165.7|36145.7|35977.5|35955.8|8380
1651654800000|2022-05-04 09:00:00|36021.1|36001.1|35993.3|35973.3|36048.5|36028.5|35921.2|35901.2|7881
1651658400000|2022-05-04 10:00:00|35993.7|35973.7|35823.2|35803.2|36000.7|35980.7|35820.3|35783.5|7192
1651662000000|2022-05-04 11:00:00|35824.9|35804.9|35786.6|35766.6|35838.3|35805.1|35682.6|35662.6|7101
1651665600000|2022-05-04 12:00:00|35788|35768|35688.9|35668.9|35896|35851.4|35681.3|35654.1|9331
1651669200000|2022-05-04 13:00:00|35688.8|35668.8|35856.2|35797.4|35858.4|35818.9|35651.1|35621.6|9715
1651672800000|2022-05-04 14:00:00|35860.3|35786.7|35931.2|35911.2|35959.4|35927.7|35792|35772|11442
1651676400000|2022-05-04 15:00:00|35930.1|35910.1|35957|35896.3|35975.8|35926.7|35834.5|35785.1|8918
1651680000000|2022-05-04 16:00:00|35957.6|35892.1|35918.1|35855.4|35978.2|35931.4|35900.1|35853.6|7886
1651683600000|2022-05-04 17:00:00|35920.5|35853.1|35953.4|35833.4|36004.6|35928.2|35895.5|35812.7|7647
1651687200000|2022-05-04 18:00:00|35976.6|35856.6|35663.4|35543.4|36073.9|36013.9|35599.8|35479.8|13283
1651690800000|2022-05-04 19:00:00|35662.9|35542.9|35462.7|35342.7|35800.7|35680.7|35373|35253|12231
1651694400000|2022-05-04 20:00:00|35449.9|35336.4|35496|35376|35496|35377|35360|35264.1|7657
1651698000000|2022-05-04 21:00:00|35551.2|35431.2|35550.8|35430.8|35625.9|35505.9|35542|35422|401
1651701600000|2022-05-04 22:00:00|35529.2|35409.2|35503.7|35383.7|35566.7|35446.7|35483.6|35363.6|4050
1651705200000|2022-05-04 23:00:00|35502.7|35382.7|35447.5|35327.5|35520.9|35400.9|35440.8|35320.8|5188
1651708800000|2022-05-05 00:00:00|35446.2|35326.2|35458.4|35382.7|35498.9|35435|35393.3|35286.8|7665
1651712400000|2022-05-05 01:00:00|35459.5|35382.6|35417|35334.5|35480|35413.8|35347.6|35288.4|8111
1651716000000|2022-05-05 02:00:00|35415.2|35336.5|35419.9|35347.4|35453|35396.9|35369.5|35323.6|6282
1651719600000|2022-05-05 03:00:00|35420.3|35353.8|35442.9|35377.9|35457.9|35398.5|35377.6|35325.4|6391
1651723200000|2022-05-05 04:00:00|35442.3|35377.4|35476.6|35373.4|35495.7|35418|35410.7|35352.1|6313
1651726800000|2022-05-05 05:00:00|35481.3|35371.8|35559|35439|35583.5|35494.3|35445.9|35363.2|6845
1651730400000|2022-05-05 06:00:00|35559.4|35439.4|35768|35690.1|35813.5|35764.5|35535.7|35439.4|10935
1651734000000|2022-05-05 07:00:00|35766.6|35690.7|35740.4|35690.4|35835.5|35786.7|35675.4|35638.9|10062
1651737600000|2022-05-05 08:00:00|35741.2|35691.2|35706.3|35686.3|35828.9|35798|35675.3|35643.4|9514
1651741200000|2022-05-05 09:00:00|35706.6|35686.6|35687.6|35667.6|35720.5|35692.5|35656.6|35606|8090
1651744800000|2022-05-05 10:00:00|35688.3|35668.3|35723|35673|35763.1|35730|35648.4|35628.4|7679
1651748400000|2022-05-05 11:00:00|35722.3|35672.3|35922.1|35902.1|35952.5|35916.9|35696.8|35653.8|11299
1651752000000|2022-05-05 12:00:00|35922.3|35902.3|35968.1|35948.1|35975.5|35955.5|35815.3|35795.3|10722
1651755600000|2022-05-05 13:00:00|35967.1|35947.1|35978.4|35958.4|36079.3|36059.3|35933.4|35886.9|11227
1651759200000|2022-05-05 14:00:00|35978.9|35958.9|36184.3|36164.3|36234.8|36192.1|35977.8|35957.8|12034
1651762800000|2022-05-05 15:00:00|36182.6|36162.6|36302.7|36207.5|36344.8|36299.6|36179.5|36111.3|11373
1651766400000|2022-05-05 16:00:00|36308.4|36202.6|36214|36145.8|36335.4|36259.4|36180.1|36125|11502
1651770000000|2022-05-05 17:00:00|36215.9|36145.7|36286.7|36266.7|36308.5|36268.8|36132.1|36077.7|10381
1651773600000|2022-05-05 18:00:00|36286.8|36266.8|36253.7|36196.7|36316.9|36276.4|36215|36176.2|9446
1651777200000|2022-05-05 19:00:00|36253.5|36196.3|36160.9|36076.2|36269.5|36219.7|36140.5|36071.9|10054
1651780800000|2022-05-05 20:00:00|36160.5|36085.4|36187.2|36067.7|36212|36129.2|36102|35982|6095
1651784400000|2022-05-05 21:00:00|36183.5|36063.5|36173.9|36053.9|36193.2|36114|36141.4|36021.4|2250
1651788000000|2022-05-05 22:00:00|36181.4|36061.4|36140.6|36020.6|36189.4|36069.4|36122.6|36002.6|5804
1651791600000|2022-05-05 23:00:00|36140.3|36020.3|36176.7|36056.7|36192.4|36072.4|36134.6|36014.6|5302
1651795200000|2022-05-06 00:00:00|36159|36039|36187.8|36097.2|36215.2|36113.7|36137.1|36031.7|7740
1651798800000|2022-05-06 01:00:00|36187.1|36097.3|36249.8|36175.2|36283|36212.3|36166.5|36090|10252
1651802400000|2022-05-06 02:00:00|36250|36175.4|36225.7|36168.1|36288.1|36224.3|36205|36139|8462
1651806000000|2022-05-06 03:00:00|36226.8|36171.8|36220.8|36131.3|36250.8|36176.4|36185.6|36111.4|7885
1651809600000|2022-05-06 04:00:00|36221.5|36130.6|36210.5|36148.6|36249.3|36175.5|36194.8|36126.2|5869
1651813200000|2022-05-06 05:00:00|36210.9|36148.7|36209.4|36089.4|36251|36182.2|36181.5|36089.4|7285
1651816800000|2022-05-06 06:00:00|36212.5|36092.5|36358.6|36238.6|36398.7|36340.9|36165.2|36061.6|9385
1651820400000|2022-05-06 07:00:00|36347.1|36227.1|36143.5|36123.5|36379.3|36311.8|36060.8|36015.1|12083
1651824000000|2022-05-06 08:00:00|36142.7|36122.7|36035.2|36015.2|36189.2|36152.7|35903.2|35870.7|12376
1651827600000|2022-05-06 09:00:00|36034.7|36014.7|36003.7|35983.7|36151.6|36115.8|35974.2|35950.7|10172
1651831200000|2022-05-06 10:00:00|36003.9|35983.9|36040.2|35990.2|36065.4|36030.9|35937.7|35895.8|9385
1651834800000|2022-05-06 11:00:00|36039.8|35989.8|36142.4|36122.4|36186.3|36145.5|36028.1|35988.4|9325
1651838400000|2022-05-06 12:00:00|36142.5|36122.5|36226.5|36206.5|36258|36221.3|36023.5|35973.8|11189
1651842000000|2022-05-06 13:00:00|36228.9|36208.9|36254.2|36204.2|36380.2|36323.8|36099.6|36047.2|12443
1651845600000|2022-05-06 14:00:00|36253.7|36203.7|36142.1|36122.1|36276|36242.2|36104.4|36057.4|12644
1651849200000|2022-05-06 15:00:00|36143.4|36123.4|36189.7|36120.3|36216.8|36162.3|36087.1|36025.6|11251
1651852800000|2022-05-06 16:00:00|36186.7|36120|36226|36141.5|36303.2|36189.4|36120.8|36050.4|10516
1651856400000|2022-05-06 17:00:00|36226.2|36140.9|36283|36199.2|36283.1|36231.9|36172.6|36122.8|9337
1651860000000|2022-05-06 18:00:00|36283.6|36199.5|36273.5|36253.5|36321.3|36264.9|36236.4|36184.2|8812
1651863600000|2022-05-06 19:00:00|36276.7|36256.7|36253.2|36203.2|36367.8|36294.6|36217.8|36142.3|9348
1651867200000|2022-05-06 20:00:00|36272.4|36183.5|36247.5|36127.5|36382.3|36262.3|36238|36127.5|4747
1652040000000|2022-05-08 20:00:00|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|1
1652043600000|2022-05-08 21:00:00|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|1
1652054400000|2022-05-09 00:00:00|36339.8|36219.8|36434.2|36320.5|36438.7|36339.2|36339.8|36219.8|7646
1652058000000|2022-05-09 01:00:00|36434.5|36320.9|36420.2|36300.2|36466.4|36377|36405.1|36285.1|10300
1652061600000|2022-05-09 02:00:00|36420.6|36300.6|36470.3|36350.3|36503.9|36403.5|36413.4|36297.2|8785
1652065200000|2022-05-09 03:00:00|36471.3|36351.3|36456.2|36336.2|36494.1|36374.1|36445.2|36325.2|6436
1652068800000|2022-05-09 04:00:00|36456.5|36336.5|36468.4|36348.4|36482.4|36388.3|36444.4|36326.2|6061
1652072400000|2022-05-09 05:00:00|36469|36349|36469.5|36365.8|36494.7|36411.1|36435.3|36345.4|7490
1652076000000|2022-05-09 06:00:00|36466.4|36370.6|36574.4|36503.4|36658.1|36608.3|36412.9|36345.1|9273
1652079600000|2022-05-09 07:00:00|36569.3|36505.1|36529.7|36479.7|36614.5|36559.2|36365.9|36323.3|11245
1652083200000|2022-05-09 08:00:00|36514.8|36494.8|36519.2|36499.2|36560.7|36521.8|36465.6|36427|9743
1652086800000|2022-05-09 09:00:00|36519|36499|36434.8|36414.8|36554.5|36517.8|36426.1|36406.1|8764
1652090400000|2022-05-09 10:00:00|36435|36415|36342.1|36322.1|36444.2|36419.6|36318.8|36298.8|8950
1652094000000|2022-05-09 11:00:00|36343.1|36323.1|36325.4|36305.4|36409.5|36389.5|36295.5|36268.2|9354
1652097600000|2022-05-09 12:00:00|36328|36308|36228.3|36208.3|36377.5|36341|36191.4|36157.7|10990
1652101200000|2022-05-09 13:00:00|36227.3|36207.3|36288.6|36268.6|36329.9|36294.3|36221|36186.9|11545
1652104800000|2022-05-09 14:00:00|36288.2|36268.2|36223.3|36203.3|36372|36335|36204.8|36152.1|11005
1652108400000|2022-05-09 15:00:00|36223.2|36203.2|36136.3|36075.4|36248.5|36204.9|36099.7|36037.3|10079
1652112000000|2022-05-09 16:00:00|36137.5|36081.6|36038.2|36018.2|36153.4|36092.2|35996.6|35918.5|9777
1652115600000|2022-05-09 17:00:00|36036.4|36016.4|36124.9|36043.1|36128.5|36063.6|36015.3|35963.2|9045
1652119200000|2022-05-09 18:00:00|36121.2|36048.3|36105|36025.7|36164.4|36113.1|36086.5|36008.2|8891
1652122800000|2022-05-09 19:00:00|36104.8|36026.1|36000.4|35880.4|36142.2|36065.9|35954.4|35834.4|9295
1652126400000|2022-05-09 20:00:00|36001.2|35881.2|36066.9|35946.9|36100.5|36018.7|35913.8|35831.7|8253
1652130000000|2022-05-09 21:00:00|36059|35939|36067.3|35947.3|36115.2|35995.2|36026.5|35906.5|2769
1652133600000|2022-05-09 22:00:00|36054|35934|36060.8|35940.8|36099.4|35979.4|36037.1|35917.1|5411
1652137200000|2022-05-09 23:00:00|36059.2|35939.2|36025.5|35905.5|36070.9|35950.9|36014.4|35894.4|6259
1652140800000|2022-05-10 00:00:00|36033.7|35913.7|36086.6|35977.7|36107.2|36017.1|36016|35896|9664
1652144400000|2022-05-10 01:00:00|36085.6|35982.9|36056.5|35936.5|36096.1|36002.9|36019|35917.6|9996
1652148000000|2022-05-10 02:00:00|36055.6|35935.6|35993.8|35873.8|36067.6|35947.6|35966.8|35846.8|8943
1652151600000|2022-05-10 03:00:00|35994.7|35874.7|35974.7|35854.7|36009.5|35889.5|35964.4|35844.4|7132
1652155200000|2022-05-10 04:00:00|35972|35852|35987.8|35867.8|35996.3|35911.1|35929|35836.3|6084
1652158800000|2022-05-10 05:00:00|35986.3|35866.3|35909.8|35808.7|35998.3|35929.8|35854|35781.7|7537
1652162400000|2022-05-10 06:00:00|35887.5|35837.5|35998.6|35914.7|36001.6|35957.3|35863.6|35812|9131
1652166000000|2022-05-10 07:00:00|35981.9|35931.9|35927.9|35907.9|36208.3|36088.3|35787.4|35767.4|10521
1652169600000|2022-05-10 08:00:00|35928.5|35908.5|35847.3|35827.3|35929.7|35909.7|35796.7|35776.7|9083
1652173200000|2022-05-10 09:00:00|35847.7|35827.7|35945.9|35925.9|35953.3|35933.3|35793.9|35773.9|9001
1652176800000|2022-05-10 10:00:00|35945.2|35925.2|35897.3|35877.3|35991.7|35971.7|35887.5|35867.5|8661
1652180400000|2022-05-10 11:00:00|35897.5|35877.5|36000|35980|36027.8|36007.4|35871|35851|8994
1652184000000|2022-05-10 12:00:00|35999.6|35979.6|35990.6|35970.6|36107|36053.5|35957.1|35937.1|9485
1652187600000|2022-05-10 13:00:00|35984|35964|35904.1|35884.1|35994.8|35974.8|35839.4|35797.6|10717
1652191200000|2022-05-10 14:00:00|35903.2|35883.2|36058.6|36038.6|36135.1|36095|35874|35854|11585
1652194800000|2022-05-10 15:00:00|36058.5|36038.5|36057.8|36037.8|36154.8|36110.9|36012|35957.5|10430
1652198400000|2022-05-10 16:00:00|36065.3|36045.3|36058.3|36038.3|36105.1|36048.6|36007.3|35954.3|8824
1652202000000|2022-05-10 17:00:00|36056.9|36036.9|36064|35976.5|36123.5|36067.2|36027.7|35972.3|8102
1652205600000|2022-05-10 18:00:00|36065.1|35977.8|36065.7|36045.7|36111.1|36057.5|36015.5|35977.8|8261
1652209200000|2022-05-10 19:00:00|36066.2|36046.2|36038.4|36018.4|36094.5|36046.2|36028.1|35978.1|2896
1652212800000|2022-05-10 20:00:00|36048.2|36028.2|36128.8|36008.8|36151.2|36065.6|36046.8|35985.7|4169
1652216400000|2022-05-10 21:00:00|36140.4|36020.4|36126|36006|36188.3|36068.3|36105.9|35985.9|2917
1652220000000|2022-05-10 22:00:00|36124.8|36004.8|36123.3|36003.3|36137.7|36023.6|36110.7|35993.8|3936
1652223600000|2022-05-10 23:00:00|36121.8|36001.8|36133.3|36013.5|36136.4|36031.6|36115.8|35995.8|4624
1652227200000|2022-05-11 00:00:00|36143.5|36023.5|36120.8|36008.8|36153.9|36044.6|36086.5|35982.3|6441
1652230800000|2022-05-11 01:00:00|36120.1|36010.7|36103.1|36005.1|36147.2|36056|36093.8|35990.4|7275
1652234400000|2022-05-11 02:00:00|36100.2|36001.2|36096|35982|36118.6|36032.5|36049.2|35971.1|7018
1652238000000|2022-05-11 03:00:00|36096.6|35981.4|36085|35973.8|36104.7|36011.6|36039|35964.2|5423
1652241600000|2022-05-11 04:00:00|36085.1|35973.1|36010.1|35990.1|36097.1|36015.9|36002|35956.1|5566
1652245200000|2022-05-11 05:00:00|36009.7|35989.7|36081.2|35961.2|36102.5|36012.9|35996.5|35941.6|6140
1652248800000|2022-05-11 06:00:00|36073.3|35968.3|36007.4|35987.4|36110.3|36053.3|35972.3|35928.1|8550
1652252400000|2022-05-11 07:00:00|36010.7|35990.7|36009|35989|36026.6|36006.6|35930|35907.6|9717
1652256000000|2022-05-11 08:00:00|36009.1|35989.1|35921.2|35901.2|36019.5|35999.5|35886|35866|9778
1652259600000|2022-05-11 09:00:00|35922|35902|36027.7|36007.7|36064.5|36044.5|35903.2|35883.2|9245
1652263200000|2022-05-11 10:00:00|36027.3|36007.3|36003.5|35983.5|36046|36022.5|35981|35942.9|7304
1652266800000|2022-05-11 11:00:00|36003.3|35983.3|36004.5|35984.5|36024.2|36004.2|35971.8|35951.8|8508
1652270400000|2022-05-11 12:00:00|36003.9|35983.9|36083|36063|36156.7|36125.8|35903.1|35883.1|11469
1652274000000|2022-05-11 13:00:00|36087.1|36067.1|35939|35919|36109|36071.7|35857.7|35822|12499
1652277600000|2022-05-11 14:00:00|35938.9|35918.9|35987|35967|36003.9|35979.7|35880.9|35852.8|12576
1652281200000|2022-05-11 15:00:00|35986.7|35966.7|36021.7|35966.1|36039|35985.9|35937.3|35892|10535
1652284800000|2022-05-11 16:00:00|36017.9|35968.6|36054.7|36034.7|36079|36044.8|35972.9|35919|8830
1652288400000|2022-05-11 17:00:00|36054.9|36034.9|36134|36114|36167|36127.4|36044.2|35996.2|9374
1652292000000|2022-05-11 18:00:00|36146.5|36096.5|36096.4|36046.4|36153.7|36118.4|36064|36024.1|10074
1652295600000|2022-05-11 19:00:00|36095.9|36045.9|36145.3|36099|36192.7|36130.7|36084.4|36023|8959
1652299200000|2022-05-11 20:00:00|36149.6|36099.6|36188.1|36068.1|36265.4|36152.6|36138.5|36044.4|5602
1652302800000|2022-05-11 21:00:00|36165.7|36045.7|36160.2|36040.2|36188|36068|36144.7|36024.7|1859
1652306400000|2022-05-11 22:00:00|36160.6|36040.6|36153|36033|36197.1|36077.1|36140.5|36020.5|4096
1652310000000|2022-05-11 23:00:00|36150.9|36030.9|36168.8|36048.8|36187|36067|36146.6|36026.6|4469
1652313600000|2022-05-12 00:00:00|36168.7|36048.7|36137.8|36017.8|36223.1|36103.1|36120|36003.2|8175
1652317200000|2022-05-12 01:00:00|36135.8|36015.8|36127.3|36031.6|36171.5|36068.6|36100.8|36005|8241
1652320800000|2022-05-12 02:00:00|36127.5|36032.9|36182.4|36073.4|36196.8|36106.9|36091.3|36003.5|6988
1652324400000|2022-05-12 03:00:00|36176.9|36060.6|36157.1|36050.5|36192.6|36102.5|36123.2|36018.7|5926
1652328000000|2022-05-12 04:00:00|36158.7|36038.7|36153.8|36133.8|36197.3|36146.2|36127.1|36025.5|5349
1652331600000|2022-05-12 05:00:00|36154.7|36134.7|36330.7|36238.4|36350.5|36274.7|36151.2|36092.7|7028
1652335200000|2022-05-12 06:00:00|36305.6|36255.6|36285.9|36265.9|36349|36318.4|36202.1|36154.7|10050
1652338800000|2022-05-12 07:00:00|36286|36266|36681.7|36661.7|36743.7|36683.3|36271.5|36220.2|12234
1652342400000|2022-05-12 08:00:00|36680.5|36660.5|36668.1|36648.1|36835.7|36715.7|36510.1|36473|10103
1652346000000|2022-05-12 09:00:00|36669.2|36649.2|36676.9|36656.9|36760.4|36731.4|36604.6|36567.2|9830
1652349600000|2022-05-12 10:00:00|36676.7|36656.7|36680.3|36660.3|36692.9|36672.9|36576.4|36556.4|8941
1652353200000|2022-05-12 11:00:00|36681.4|36661.4|36765.3|36745.3|36802.8|36782.8|36616.2|36596.2|10375
1652356800000|2022-05-12 12:00:00|36763.8|36743.8|36732.5|36712.5|36786.6|36766.6|36646.6|36626.6|11153
1652360400000|2022-05-12 13:00:00|36733.3|36713.3|36801.9|36781.9|36817.2|36797.2|36698.5|36678.5|11918
1652364000000|2022-05-12 14:00:00|36802.1|36782.1|36774.7|36754.7|36870.9|36850.9|36728.7|36682.5|11375
1652367600000|2022-05-12 15:00:00|36775|36755|36968.6|36948.6|37016.5|36964.4|36729.8|36701|9586
1652371200000|2022-05-12 16:00:00|36967.9|36947.9|37021.5|37001.5|37053.3|37015.3|36913.7|36865.8|9418
1652374800000|2022-05-12 17:00:00|37022.1|37002.1|36977.3|36957.3|37052.3|37019.3|36964.8|36913.4|8269
1652378400000|2022-05-12 18:00:00|36978.8|36958.8|36979.2|36959.2|37031.2|36977|36951.5|36920.8|8026
1652382000000|2022-05-12 19:00:00|36978.8|36958.8|36961|36941|37009.6|36969.1|36938.5|36897.1|7870
1652385600000|2022-05-12 20:00:00|36961.6|36941.6|36944|36825.7|36990.9|36952.4|36906.3|36809|4325
1652389200000|2022-05-12 21:00:00|36939.5|36819.5|36961.7|36841.7|36989.4|36869.4|36916|36796|2769
1652392800000|2022-05-12 22:00:00|36953|36833|36970.7|36850.7|36983.6|36863.6|36918.3|36798.3|4303
1652396400000|2022-05-12 23:00:00|36970.1|36850.1|36960.8|36853.5|36981.7|36861.7|36922.1|36817.5|4685
1652400000000|2022-05-13 00:00:00|36967.7|36863.4|36925.6|36841.4|36980.2|36885.3|36889.5|36812.4|7353
1652403600000|2022-05-13 01:00:00|36904.3|36854.3|36895|36875|36940.4|36886.1|36855|36811|7466
1652407200000|2022-05-13 02:00:00|36895.4|36875.4|36853.3|36833.3|36896.3|36876.3|36838.2|36818.2|6185
1652410800000|2022-05-13 03:00:00|36848|36828|36838.2|36818.2|36859.3|36839.3|36801.4|36781.4|6500
1652414400000|2022-05-13 04:00:00|36839|36819|36818.5|36798.5|36848|36828|36807.6|36787.6|5170
1652418000000|2022-05-13 05:00:00|36820|36800|36812.3|36792.3|36841.5|36807.3|36784.8|36758.3|6601
1652421600000|2022-05-13 06:00:00|36807.7|36787.7|36860.5|36840.5|36902.5|36870.5|36791|36746.5|9302
1652425200000|2022-05-13 07:00:00|36862.7|36842.7|36931.7|36911.7|37092.1|37032.8|36820.8|36800.8|10769
1652428800000|2022-05-13 08:00:00|36931.6|36911.6|36913.8|36893.8|36965.4|36945.4|36870.6|36850.6|8914
1652432400000|2022-05-13 09:00:00|36913.6|36893.6|37088.5|37068.5|37098|37078|36908.5|36888.5|9162
1652436000000|2022-05-13 10:00:00|37090.1|37070.1|37020.5|37000.5|37119.7|37099.7|37011.7|36991.7|8521
1652439600000|2022-05-13 11:00:00|37020.1|37000.1|37032.2|37012.2|37035.3|37015.3|36982.6|36962.6|7552
1652443200000|2022-05-13 12:00:00|37031.1|37011.1|37076.7|37056.7|37136.9|37116.9|37006|36986|8543
1652446800000|2022-05-13 13:00:00|37076.1|37056.1|37124.5|37104.5|37218.9|37198.9|37064.3|37044.3|10432
1652450400000|2022-05-13 14:00:00|37124.3|37104.3|37101.5|37081.5|37284.6|37167.2|37030.6|37010.6|11382
1652454000000|2022-05-13 15:00:00|37105.1|37085.1|37082.8|36998.7|37146.3|37115.9|37028|36970.6|8553
1652457600000|2022-05-13 16:00:00|37089.7|36995.3|37087.2|37067.2|37149.1|37096.1|37044.3|36964.6|6636
1652461200000|2022-05-13 17:00:00|37086.9|37066.9|37128.2|37108.2|37158.7|37115.8|37053|37004.7|6231
1652464800000|2022-05-13 18:00:00|37129.2|37109.2|37098.4|37078.4|37185.3|37137.9|37096.8|37052|7271
1652468400000|2022-05-13 19:00:00|37097.4|37077.4|37130.7|37047|37171.6|37105.8|37081.1|37012.1|6079
1652472000000|2022-05-13 20:00:00|37136|37048.2|37136.9|37016.9|37172.2|37087.8|37071.1|36951.1|3965
1652644800000|2022-05-15 20:00:00|37130.6|36990.6|37087.2|36942.2|37255.1|37110.1|37087.2|36942.2|54
1652648400000|2022-05-15 21:00:00|37085.9|36940.9|37155.9|37035.9|37166.8|37046.8|37047|36925.5|249
1652652000000|2022-05-15 22:00:00|37161.1|37041.1|37139.4|37019.4|37161.1|37041.1|37092.2|36972.2|794
1652655600000|2022-05-15 23:00:00|37135.8|37015.8|37174.7|37054.7|37181.5|37061.5|37118.2|36998.2|4748
1652659200000|2022-05-16 00:00:00|37178.1|37058.1|37138.9|37018.9|37189.4|37088.6|37129.1|37011.3|6191
1652662800000|2022-05-16 01:00:00|37136.8|37016.8|37165.8|37045.8|37185.4|37083.2|37101.9|36994.3|7424
1652666400000|2022-05-16 02:00:00|37163.3|37043.3|37239.1|37119.1|37277|37174.6|37162.5|37042.5|9067
1652670000000|2022-05-16 03:00:00|37238.8|37118.8|37250|37143.5|37290.6|37172.2|37216.7|37117.2|7172
1652673600000|2022-05-16 04:00:00|37253.4|37142.1|37232.4|37182.4|37275.4|37193.6|37202.1|37127.2|5820
1652677200000|2022-05-16 05:00:00|37252.4|37167.3|37181.7|37098.9|37253.5|37171.7|37112.4|37060.1|6743
1652680800000|2022-05-16 06:00:00|37145.3|37125.3|37082.2|37062.2|37180.4|37150.9|37072.7|36987|8112
1652684400000|2022-05-16 07:00:00|37081.5|37061.5|36995.1|36975.1|37114.2|37065|36939.9|36910.1|9933
1652688000000|2022-05-16 08:00:00|36995|36975|36881.1|36861.1|37005.5|36985.5|36875.8|36855.8|8654
1652691600000|2022-05-16 09:00:00|36881|36861|37003|36983|37005.3|36985.3|36868|36848|7253
1652695200000|2022-05-16 10:00:00|37002.8|36982.8|36925.2|36905.2|37047.6|37023.1|36910.5|36890.5|7857
1652698800000|2022-05-16 11:00:00|36925.6|36905.6|37050.7|37030.7|37084.1|37064.1|36916.5|36896.5|8128
1652702400000|2022-05-16 12:00:00|37050.8|37030.8|37083.9|37063.9|37091.9|37071.9|36987.8|36967.8|8701
1652706000000|2022-05-16 13:00:00|37083.4|37063.4|37179.1|37159.1|37215.2|37181|36999.2|36979.2|9861
1652709600000|2022-05-16 14:00:00|37178.3|37158.3|37417.8|37397.8|37570.3|37522.3|37150.7|37130.7|10573
1652713200000|2022-05-16 15:00:00|37415.8|37395.8|37494.8|37444.8|37643.3|37577.6|37386|37366|8684
1652716800000|2022-05-16 16:00:00|37494.4|37444.4|37541.1|37430.1|37686|37585|37459.6|37366.5|6798
1652720400000|2022-05-16 17:00:00|37535.5|37433.5|37454.8|37373.6|37538.9|37475.7|37385.3|37332.2|6373
1652724000000|2022-05-16 18:00:00|37457.9|37372.6|37361.6|37269|37501.6|37446.5|37347.4|37249.2|6871
1652727600000|2022-05-16 19:00:00|37367.5|37263.8|37371.6|37282.9|37427.2|37335.4|37287|37236.5|6896
1652731200000|2022-05-16 20:00:00|37411.9|37291.9|37447.6|37327.6|37457|37387.1|37361.9|37263.8|5437
1652734800000|2022-05-16 21:00:00|37447.1|37327.1|37472|37352|37494|37374|37441.6|37321.6|1313
1652738400000|2022-05-16 22:00:00|37474.8|37354.8|37490.7|37370.7|37522.5|37402.5|37458.1|37338.1|4408
1652742000000|2022-05-16 23:00:00|37493.6|37373.6|37406.5|37286.5|37500.4|37380.4|37406.5|37286.5|5503
1652745600000|2022-05-17 00:00:00|37408.8|37288.8|37374.3|37254.3|37410.3|37290.3|37344.7|37224.7|7184
1652749200000|2022-05-17 01:00:00|37372.6|37252.6|37357.6|37237.6|37421|37302.4|37347.9|37227.9|8285
1652752800000|2022-05-17 02:00:00|37357.3|37237.3|37394.8|37274.8|37404.1|37298.9|37342.3|37222.3|6423
1652756400000|2022-05-17 03:00:00|37395.5|37275.5|37386.6|37266.6|37422.9|37312.5|37361.8|37241.8|6132
1652760000000|2022-05-17 04:00:00|37384.9|37264.9|37390.2|37274.6|37406.4|37344.7|37358.5|37250.3|4977
1652763600000|2022-05-17 05:00:00|37397.5|37277.5|37196.9|37076.9|37400.4|37309|37194.5|37074.5|6254
1652767200000|2022-05-17 06:00:00|37216.3|37096.3|37185.3|37065.3|37327.6|37242.9|37127.6|37053.3|9395
1652770800000|2022-05-17 07:00:00|37186.3|37066.3|37203.1|37183.1|37339.6|37319.6|37026.5|36967.6|9737
1652774400000|2022-05-17 08:00:00|37203.4|37183.4|36956.2|36936.2|37269.5|37249.5|36938.5|36918.5|9881
1652778000000|2022-05-17 09:00:00|36957.9|36937.9|37003.6|36983.6|37054.9|37034.9|36893.8|36873.8|8681
1652781600000|2022-05-17 10:00:00|37001.8|36981.8|36773.6|36753.6|37017.2|36997.2|36750.4|36721.9|9541
1652785200000|2022-05-17 11:00:00|36771.3|36751.3|36664.1|36644.1|36792.6|36772.6|36561.6|36534.4|9694
1652788800000|2022-05-17 12:00:00|36663.4|36643.4|36681.8|36661.8|36790.8|36747.1|36597.2|36577.2|9855
1652792400000|2022-05-17 13:00:00|36682.5|36662.5|36652.8|36632.8|36761.3|36741.3|36638.5|36615.6|9959
1652796000000|2022-05-17 14:00:00|36652|36632|36713.3|36693.3|36746.2|36726.2|36634.1|36614.1|9813
1652799600000|2022-05-17 15:00:00|36711.2|36691.2|36680.9|36660.9|36712.6|36692.6|36612.5|36570.4|7685
1652803200000|2022-05-17 16:00:00|36682.2|36662.2|36670.6|36580.3|36712|36670.9|36581.8|36527|7406
1652806800000|2022-05-17 17:00:00|36669.5|36580.9|36631|36611|36689.2|36619.8|36576|36528|6987
1652810400000|2022-05-17 18:00:00|36630.6|36610.6|36666.3|36579.9|36750.7|36649.1|36608.7|36510.4|11961
1652814000000|2022-05-17 19:00:00|36668.7|36577.3|36655.1|36571.5|36700.6|36637.6|36616.7|36544.6|8492
1652817600000|2022-05-17 20:00:00|36635.3|36585.3|36650.7|36530.7|36690|36633.3|36601.4|36509.3|5567
1652821200000|2022-05-17 21:00:00|36648.2|36528.2|36668.5|36548.5|36688|36568|36630.2|36510.2|2300
1652824800000|2022-05-17 22:00:00|36667.3|36547.3|36671.4|36551.4|36685.5|36567|36648.3|36528.3|5569
1652828400000|2022-05-17 23:00:00|36667.6|36547.6|36631.6|36535.6|36691|36574.3|36631.6|36535.6|5147
1652832000000|2022-05-18 00:00:00|36642.3|36544.3|36590|36570|36656.7|36575.4|36554.6|36486|7396
1652835600000|2022-05-18 01:00:00|36588.8|36568.8|36633.3|36613.3|36675.6|36632.9|36578.1|36515.7|6937
1652839200000|2022-05-18 02:00:00|36634.1|36614.1|36651.7|36631.7|36691|36653.7|36631|36580|6019
1652842800000|2022-05-18 03:00:00|36652.3|36632.3|36673|36653|36715.6|36676.6|36646.7|36597|6166
1652846400000|2022-05-18 04:00:00|36673.6|36653.6|36671.1|36651.1|36702.3|36661.4|36646.6|36601.4|5264
1652850000000|2022-05-18 05:00:00|36666.7|36646.7|36591.2|36539.7|36670.2|36650.2|36560.1|36512.7|7326
1652853600000|2022-05-18 06:00:00|36591.8|36541.8|36631|36591.6|36717|36661.5|36564.5|36522.9|8579
1652857200000|2022-05-18 07:00:00|36637.1|36587.1|36641.5|36621.5|36696.5|36658.5|36600.1|36580.1|8870
1652860800000|2022-05-18 08:00:00|36642.4|36622.4|36671.1|36651.1|36712.2|36692.2|36589.7|36569.7|9101
1652864400000|2022-05-18 09:00:00|36671|36651|36504.2|36484.2|36684.6|36664.6|36494.3|36474.3|7744
1652868000000|2022-05-18 10:00:00|36503.3|36483.3|36486.6|36466.6|36516.5|36496.5|36462.5|36417|7776
1652871600000|2022-05-18 11:00:00|36487.2|36467.2|36437.4|36417.4|36526|36506|36417.6|36397.6|8100
1652875200000|2022-05-18 12:00:00|36437.9|36417.9|36336|36316|36439.7|36419.7|36315.4|36282.7|8298
1652878800000|2022-05-18 13:00:00|36335.6|36315.6|36416.2|36396.2|36480.5|36429|36254.8|36216.3|9513
1652882400000|2022-05-18 14:00:00|36416.3|36396.3|36402.9|36382.9|36487.4|36443.4|36330.5|36277.7|10007
1652886000000|2022-05-18 15:00:00|36401.7|36381.7|36578.9|36494.7|36581.8|36556|36392.7|36372.7|9660
1652889600000|2022-05-18 16:00:00|36580.4|36490.1|36596.5|36514.2|36616.5|36574.1|36518.1|36462|7896
1652893200000|2022-05-18 17:00:00|36595.1|36512.2|36623.1|36545.1|36643.5|36585.9|36552.6|36503|6949
1652896800000|2022-05-18 18:00:00|36624.8|36543.6|36633.8|36613.8|36640|36620|36579.3|36531.5|6682
1652900400000|2022-05-18 19:00:00|36633.3|36613.3|36678.5|36658.5|36715.5|36665.1|36632.1|36597.1|7148
1652904000000|2022-05-18 20:00:00|36677.9|36657.9|36721.5|36601.5|36751.6|36680.7|36673.2|36598.8|5803
1652907600000|2022-05-18 21:00:00|36719.4|36599.4|36732.1|36613.8|36750.6|36631.6|36698.7|36578.7|2668
1652911200000|2022-05-18 22:00:00|36736|36616|36685.7|36565.7|36737|36619.9|36656.1|36542.8|5912
1652914800000|2022-05-18 23:00:00|36684.7|36564.7|36719.4|36614.2|36732.5|36655.7|36677.4|36557.4|5083
1652918400000|2022-05-19 00:00:00|36723.3|36615.4|36671.2|36558.1|36741.9|36638.7|36625.6|36511.5|7901
1652922000000|2022-05-19 01:00:00|36674.1|36554.1|36674.9|36568.4|36704.2|36628|36645.1|36543.4|7977
1652925600000|2022-05-19 02:00:00|36674.6|36567.3|36622.7|36539.4|36684.2|36613.5|36570.8|36510.3|6487
1652929200000|2022-05-19 03:00:00|36622.2|36539.5|36578.8|36528.8|36631.3|36563.7|36556.1|36486.5|5778
1652932800000|2022-05-19 04:00:00|36578.7|36528.7|36566.2|36546.2|36605.4|36554.2|36529.3|36490.4|4727
1652936400000|2022-05-19 05:00:00|36565.6|36545.6|36630.6|36510.6|36632.4|36552.2|36500.4|36424.1|7026
1652940000000|2022-05-19 06:00:00|36630.7|36510.7|36672.1|36652.1|36695.5|36668|36576.5|36493.8|8647
1652943600000|2022-05-19 07:00:00|36672.9|36652.9|36787.4|36767.4|36866.9|36819.4|36669.7|36647.2|10154
1652947200000|2022-05-19 08:00:00|36788|36768|36791.3|36771.3|36904.1|36843.6|36761.7|36716.6|10103
1652950800000|2022-05-19 09:00:00|36788.4|36768.4|36843|36823|36944.1|36896.6|36764.9|36743|8945
1652954400000|2022-05-19 10:00:00|36843.2|36823.2|36692|36672|36868.1|36848.1|36669|36649|9316
1652958000000|2022-05-19 11:00:00|36693.7|36673.7|36730.8|36710.8|36756.7|36722.5|36652.4|36632.4|9788
1652961600000|2022-05-19 12:00:00|36734.7|36714.7|36561.4|36541.4|36744.7|36724.7|36554.4|36511.5|10097
1652965200000|2022-05-19 13:00:00|36561|36541|36403.2|36383.2|36565.3|36541|36351.6|36288.6|11180
1652968800000|2022-05-19 14:00:00|36401.7|36381.7|36358.1|36338.1|36470|36450|36332.3|36312.3|12019
1652972400000|2022-05-19 15:00:00|36358.5|36338.5|36374.2|36282.2|36501.7|36460.5|36205.9|36144.8|11218
1652976000000|2022-05-19 16:00:00|36378.1|36276.5|36354.5|36246.7|36390|36333.6|36291|36235|8060
1652979600000|2022-05-19 17:00:00|36363.5|36243.5|36322.6|36230.7|36401.2|36327.9|36308.1|36211.5|8295
1652983200000|2022-05-19 18:00:00|36322.2|36230.2|36353.9|36241.6|36371|36300.2|36281.5|36218.5|8359
1652986800000|2022-05-19 19:00:00|36324.2|36274.2|36378.7|36258.7|36405|36322|36295.4|36233.7|7575
1652990400000|2022-05-19 20:00:00|36378.9|36258.9|36376.9|36256.9|36414.2|36340.4|36332.3|36256.9|4825
1652994000000|2022-05-19 21:00:00|36376.3|36256.3|36399.8|36279.8|36435.3|36315.3|36369.2|36249.2|2175
1652997600000|2022-05-19 22:00:00|36391.4|36271.4|36420.5|36300.5|36426.5|36306.5|36365.1|36245.1|5351
1653001200000|2022-05-19 23:00:00|36418.9|36298.9|36398.4|36278.4|36426.6|36306.6|36392.5|36272.5|6299
1653004800000|2022-05-20 00:00:00|36387.6|36267.6|36408.3|36288.3|36438|36318|36359|36239|7999
1653008400000|2022-05-20 01:00:00|36409.5|36289.5|36420|36300|36450.6|36330.6|36375.8|36255.8|8081
1653012000000|2022-05-20 02:00:00|36419.5|36299.5|36467.4|36347.4|36478.2|36358.2|36412.3|36292.3|7178
1653015600000|2022-05-20 03:00:00|36468.9|36348.9|36453.3|36333.3|36475.8|36355.8|36437.5|36317.5|5846
1653019200000|2022-05-20 04:00:00|36453.4|36333.4|36421.5|36301.5|36463.4|36343.4|36407.4|36287.4|6458
1653022800000|2022-05-20 05:00:00|36421|36301|36284.4|36196.8|36435.8|36315.8|36262.2|36191.7|8395
1653026400000|2022-05-20 06:00:00|36284.5|36198|36282.8|36262.8|36312.8|36278.1|36245.2|36195.7|8528
1653030000000|2022-05-20 07:00:00|36284|36264|36313.9|36293.9|36375.4|36330.3|36263.1|36243.1|9640
1653033600000|2022-05-20 08:00:00|36312.9|36292.9|36364.1|36344.1|36495.7|36475.7|36307.1|36277|9218
1653037200000|2022-05-20 09:00:00|36364.4|36344.4|36331.1|36311.1|36430|36399.2|36325.3|36302.7|7809
1653040800000|2022-05-20 10:00:00|36317.3|36297.3|36309.8|36289.8|36373|36314.1|36268.7|36212.9|8343
1653044400000|2022-05-20 11:00:00|36310.2|36290.2|36227.9|36207.9|36393.6|36373.6|36215|36195|8654
1653048000000|2022-05-20 12:00:00|36227.2|36207.2|36290.7|36270.7|36333.8|36298.2|36197.4|36166.7|8332
1653051600000|2022-05-20 13:00:00|36290.4|36270.4|36240.2|36220.2|36312.7|36291.9|36213.3|36193.3|9519
1653055200000|2022-05-20 14:00:00|36240.7|36220.7|36358.4|36338.4|36384.5|36364.5|36232.2|36212.2|10319
1653058800000|2022-05-20 15:00:00|36358.5|36338.5|36406.5|36386.5|36485.1|36453.8|36355|36335|8959
1653062400000|2022-05-20 16:00:00|36402.2|36382.2|36411.1|36391.1|36493|36432.4|36368.2|36310.9|8543
1653066000000|2022-05-20 17:00:00|36412.4|36392.4|36446.8|36426.8|36496.2|36434.1|36390.5|36367.7|8300
1653069600000|2022-05-20 18:00:00|36446.9|36426.9|36457.8|36407.8|36522.8|36475.4|36431|36380.5|8251
1653073200000|2022-05-20 19:00:00|36453.3|36403.3|36447|36356.2|36483.9|36440.3|36391.8|36330.7|7271
1653076800000|2022-05-20 20:00:00|36441.8|36357.1|36455|36335|36533.7|36454.2|36416.7|36323|5053
1653249600000|2022-05-22 20:00:00|36374.3|36229.3|36399.7|36254.7|36471.7|36326.7|36374.3|36229.3|13
1653253200000|2022-05-22 21:00:00|36392.6|36247.6|36416.6|36296.6|36434|36314|36380.4|36246.1|852
1653256800000|2022-05-22 22:00:00|36406|36286|36356.4|36236.4|36415.4|36295.4|36327.5|36207.5|4856
1653260400000|2022-05-22 23:00:00|36356.2|36236.2|36373.6|36253.6|36380.9|36260.9|36322.6|36202.6|6339
1653264000000|2022-05-23 00:00:00|36374.2|36254.2|36297.3|36209.1|36383.2|36272.8|36265|36165.8|8038
1653267600000|2022-05-23 01:00:00|36301.7|36209.6|36279.6|36197.2|36322|36229|36242.1|36168.7|7242
1653271200000|2022-05-23 02:00:00|36285.5|36201|36289.6|36202.6|36298.2|36232.8|36237.5|36159.8|6216
1653274800000|2022-05-23 03:00:00|36285|36203.5|36275.3|36187.1|36303.4|36242.2|36240.6|36165.2|5842
1653278400000|2022-05-23 04:00:00|36275.2|36187|36284|36182.4|36288.3|36204.3|36229|36160.6|5176
1653282000000|2022-05-23 05:00:00|36283.8|36182.6|36174.3|36079.8|36284.8|36217.6|36118|36027|6110
1653285600000|2022-05-23 06:00:00|36168.2|36083.2|36139.8|36119.8|36235.8|36173.8|36081.1|36032.5|8911
1653289200000|2022-05-23 07:00:00|36134.2|36114.2|36092.8|35998.7|36145.7|36125.7|36012.5|35986.1|9645
1653292800000|2022-05-23 08:00:00|36093.9|36000.7|35944.5|35924.5|36139.8|36119.8|35932.7|35912.7|10678
1653296400000|2022-05-23 09:00:00|35943.1|35923.1|35807.9|35787.9|35969|35929|35784.5|35764.5|10194
1653300000000|2022-05-23 10:00:00|35807.3|35787.3|35816.1|35796.1|35879.1|35859.1|35785.7|35765.7|8675
1653303600000|2022-05-23 11:00:00|35816.9|35796.9|35911.8|35891.8|35924.5|35904.5|35801.5|35781.5|8734
1653307200000|2022-05-23 12:00:00|35907.8|35887.8|35964.2|35944.2|36001.1|35981.1|35766|35739.6|9364
1653310800000|2022-05-23 13:00:00|35964.4|35944.4|35892.4|35872.4|36072.3|36025.9|35890.8|35870.8|9355
1653314400000|2022-05-23 14:00:00|35893.3|35873.3|35866|35846|35958|35938|35814.8|35794.8|10425
1653318000000|2022-05-23 15:00:00|35866.8|35846.8|35846.5|35826.5|35887.9|35855.1|35761.9|35726.5|9440
1653321600000|2022-05-23 16:00:00|35872.5|35796.1|35799.1|35779.1|35918|35832.5|35763.6|35707|7341
1653325200000|2022-05-23 17:00:00|35830.5|35751.7|35784.2|35764.2|35868|35816.6|35766.3|35720.7|7124
1653328800000|2022-05-23 18:00:00|35783.4|35763.4|35742|35722|35816.9|35781.6|35723.1|35677|7770
1653332400000|2022-05-23 19:00:00|35741.5|35721.5|35794.2|35722|35819.9|35763.2|35738.6|35686.6|5842
1653336000000|2022-05-23 20:00:00|35764.9|35744.9|35783.1|35677.9|35813.3|35750.6|35725.1|35662.6|4480
1653339600000|2022-05-23 21:00:00|35811.7|35691.7|35844.3|35724.3|35863.4|35743.4|35753.1|35679.7|1894
1653343200000|2022-05-23 22:00:00|35832.3|35712.3|35836.2|35716.2|35866.1|35746.1|35807.5|35697.3|4101
1653346800000|2022-05-23 23:00:00|35837.2|35717.2|35809.6|35713|35845.7|35733.9|35792|35698.4|3776
1653350400000|2022-05-24 00:00:00|35832.5|35712.5|35887.1|35768.7|35892|35775.7|35826.6|35706.6|5835
1653354000000|2022-05-24 01:00:00|35885.9|35770.6|35894.6|35774.6|35897.6|35784.2|35847.6|35750.2|6236
1653357600000|2022-05-24 02:00:00|35895|35775|35900.6|35787.1|35914.6|35805.1|35870.9|35768.8|5789
1653361200000|2022-05-24 03:00:00|35900.4|35786|35872.6|35753.8|35905|35811.5|35847.4|35741.5|3957
1653364800000|2022-05-24 04:00:00|35873.1|35754.6|35902.4|35826.9|35923|35848.4|35850.3|35747.7|4633
1653368400000|2022-05-24 05:00:00|35889.6|35839.6|35886.3|35766.3|35912.9|35863.2|35866.1|35761|6190
1653372000000|2022-05-24 06:00:00|35874.3|35774.4|35790.9|35770.9|35920.9|35879.6|35749.5|35714.7|8559
1653375600000|2022-05-24 07:00:00|35789.7|35769.7|35524.5|35504.5|35789.7|35769.7|35483.4|35463.4|10783
1653379200000|2022-05-24 08:00:00|35528|35508|35809.8|35789.8|35820.5|35800.5|35519.7|35499.7|10113
1653382800000|2022-05-24 09:00:00|35810|35790|35895.1|35875.1|35937.7|35917.7|35721.8|35701.8|8155
1653386400000|2022-05-24 10:00:00|35895.7|35875.7|35817.4|35797.4|35905.8|35885.8|35808.5|35788.5|7816
1653390000000|2022-05-24 11:00:00|35817.1|35797.1|35776.7|35756.7|35912.3|35892.3|35742.8|35722.8|8071
1653393600000|2022-05-24 12:00:00|35775.8|35755.8|35809.3|35789.3|35873.1|35853.1|35723.4|35702.8|9006
1653397200000|2022-05-24 13:00:00|35809.6|35789.6|35697.4|35677.4|35818.9|35798.9|35685.4|35665.4|10112
1653400800000|2022-05-24 14:00:00|35696.3|35676.3|35749|35729|35753.2|35733.2|35650.2|35630.2|11696
1653404400000|2022-05-24 15:00:00|35749.1|35729.1|35650.8|35630.8|35772.9|35752.9|35648.9|35623.3|9732
1653408000000|2022-05-24 16:00:00|35651|35631|35629.9|35609.9|35655.6|35635.6|35568.4|35548.4|7862
1653411600000|2022-05-24 17:00:00|35629.6|35609.6|35628.2|35608.2|35646.9|35626.9|35609.6|35589.6|7110
1653415200000|2022-05-24 18:00:00|35628.3|35608.3|35677.7|35657.7|35707.7|35672.6|35625.7|35605.7|7066
1653418800000|2022-05-24 19:00:00|35679.8|35659.8|35752.9|35643|35770|35703.4|35658.9|35602.5|7312
1653422400000|2022-05-24 20:00:00|35748.3|35659|35718.1|35598.1|35774.7|35703.4|35675.3|35597.8|4364
1653426000000|2022-05-24 21:00:00|35721.2|35601.2|35743.1|35623.1|35801.3|35690.9|35690.3|35570.3|3282
1653429600000|2022-05-24 22:00:00|35737|35617|35717.2|35597.2|35745.7|35625.7|35710.6|35590.6|4055
1653433200000|2022-05-24 23:00:00|35720.9|35600.9|35735.3|35615.3|35744|35624|35717|35597|4556
1653436800000|2022-05-25 00:00:00|35743.7|35623.7|35760.9|35652.4|35788.5|35673.2|35716.2|35599.2|6693
1653440400000|2022-05-25 01:00:00|35758.5|35648.3|35794.7|35674.7|35805|35687.3|35747|35641.8|7193
1653444000000|2022-05-25 02:00:00|35790.4|35670.4|35806.4|35686.4|35819.8|35699.8|35741.3|35637.1|7525
1653447600000|2022-05-25 03:00:00|35806.9|35686.9|35776.2|35656.2|35814|35694|35748.1|35649.3|6228
1653451200000|2022-05-25 04:00:00|35777.1|35657.1|35834.8|35714.8|35839.4|35751.4|35763.8|35654.8|5774
1653454800000|2022-05-25 05:00:00|35835.4|35715.4|35766.7|35656.7|35836.3|35755.6|35752.9|35653.1|5871
1653458400000|2022-05-25 06:00:00|35764.7|35661.3|35850.9|35830.9|35920.8|35875.5|35727.1|35660.9|8879
1653462000000|2022-05-25 07:00:00|35851.5|35831.5|35951.8|35931.8|35961.7|35941.7|35822.2|35802.2|10148
1653465600000|2022-05-25 08:00:00|35952|35932|36098.4|36078.4|36132|36093.7|35932.1|35912.1|9285
1653469200000|2022-05-25 09:00:00|36098.1|36078.1|36167.5|36147.5|36242.4|36222.4|36094|36071.3|8320
1653472800000|2022-05-25 10:00:00|36168.9|36148.9|36220.8|36200.8|36269.6|36249.6|36146|36126|7752
1653476400000|2022-05-25 11:00:00|36220.7|36200.7|36409.4|36389.4|36439.8|36408.5|36206.6|36186.6|9616
1653480000000|2022-05-25 12:00:00|36409.1|36389.1|36505.5|36485.5|36538.5|36518.5|36383.6|36363.6|9546
1653483600000|2022-05-25 13:00:00|36504.1|36484.1|36405.7|36385.7|36542.6|36494.6|36380.2|36360.2|9709
1653487200000|2022-05-25 14:00:00|36405.5|36385.5|36327.8|36307.8|36479.4|36459.4|36284.1|36264.1|10018
1653490800000|2022-05-25 15:00:00|36329.3|36309.3|36419.4|36339.8|36512.7|36435.3|36327.5|36283.4|9111
1653494400000|2022-05-25 16:00:00|36421|36335.3|36951.8|36880|36956.9|36910|36336|36285.9|8161
1653498000000|2022-05-25 17:00:00|36952.8|36880.1|36930.9|36854.3|37123.5|37039.2|36917.4|36834.7|7360
1653501600000|2022-05-25 18:00:00|36942.9|36846.1|36799.5|36749.5|36998.2|36918.5|36777.3|36712.3|11269
1653505200000|2022-05-25 19:00:00|36822.4|36735.3|36840|36766.1|36866.3|36795.2|36755.1|36679|7529
1653508800000|2022-05-25 20:00:00|36838.6|36763.8|36823|36703|36889|36842|36773.1|36686.6|5572
1653512400000|2022-05-25 21:00:00|36830.1|36710.1|36838.1|36718.1|36862.3|36742.3|36791.6|36671.6|2968
1653516000000|2022-05-25 22:00:00|36845.6|36725.6|36788|36668|36852.7|36732.7|36759.4|36639.4|5582
1653519600000|2022-05-25 23:00:00|36791|36671|36807.5|36687.5|36820.9|36708.3|36771.3|36651.3|4727
1653523200000|2022-05-26 00:00:00|36806.6|36686.6|36692.7|36615.1|36823.2|36703.2|36676.9|36589.4|6653
1653526800000|2022-05-26 01:00:00|36692.8|36616.8|36759.7|36661.5|36770.5|36686.1|36661.5|36594.5|6852
1653530400000|2022-05-26 02:00:00|36762.6|36657.6|36756.8|36642.2|36778.8|36676.3|36702.5|36608.3|7185
1653534000000|2022-05-26 03:00:00|36757|36641.1|36739.6|36620.3|36794.9|36690.2|36734.5|36614.6|6446
1653537600000|2022-05-26 04:00:00|36741|36622|36812|36692|36820.3|36714.1|36734.4|36614.5|5922
1653541200000|2022-05-26 05:00:00|36809.9|36689.9|36899.5|36782.3|36940.8|36848.8|36754.8|36682.9|6967
1653544800000|2022-05-26 06:00:00|36871.3|36791.9|36901.3|36851.3|36999.2|36950.2|36698.3|36629.5|8841
1653548400000|2022-05-26 07:00:00|36886.3|36866.3|36896.5|36876.5|37174.2|37117.2|36798.9|36751.6|10808
1653552000000|2022-05-26 08:00:00|36897.4|36877.4|36830.3|36810.3|37046.2|37006.6|36822.5|36802.5|8786
1653555600000|2022-05-26 09:00:00|36830.4|36810.4|36573.3|36553.3|36869.4|36849.4|36564.7|36544.7|8075
1653559200000|2022-05-26 10:00:00|36572.9|36552.9|36461.3|36441.3|36637.9|36606.9|36451.3|36421.4|8642
1653562800000|2022-05-26 11:00:00|36462.8|36442.8|36479.3|36459.3|36577|36548.4|36426.2|36377.4|8825
1653566400000|2022-05-26 12:00:00|36479.5|36459.5|36626.6|36606.6|36730.6|36692.2|36472.9|36436.9|9373
1653570000000|2022-05-26 13:00:00|36626.5|36606.5|36467|36447|36714.1|36644.8|36381.7|36361.7|9166
1653573600000|2022-05-26 14:00:00|36469.1|36449.1|36524.3|36504.3|36580.6|36528.9|36344.4|36324.4|9675
1653577200000|2022-05-26 15:00:00|36524.7|36504.7|36621.6|36601.6|36684.2|36638.6|36487.3|36429.7|8908
1653580800000|2022-05-26 16:00:00|36622.7|36602.7|36719.1|36626.3|36724.6|36676.5|36590.6|36543|7145
1653584400000|2022-05-26 17:00:00|36717.9|36630.8|36693.9|36673.9|36762.9|36714.5|36660.3|36596.8|6492
1653588000000|2022-05-26 18:00:00|36693.2|36673.2|36741.4|36721.4|36801.3|36743.5|36666.8|36611.4|5557
1653591600000|2022-05-26 19:00:00|36742.5|36722.5|36729|36643.7|36772.9|36727.1|36695.4|36624.9|6190
1653595200000|2022-05-26 20:00:00|36729.9|36645.6|36736.1|36616.1|36737.7|36667.7|36645.5|36589|3887
1653598800000|2022-05-26 21:00:00|36735.9|36615.9|36619.3|36499.3|36738|36618|36615.9|36495.9|58
1653602400000|2022-05-26 22:00:00|36623.5|36503.5|36620.8|36500.8|36658.7|36538.7|36594.6|36474.6|2627
1653606000000|2022-05-26 23:00:00|36620.9|36500.9|36618.6|36498.6|36655.9|36535.9|36606|36486|3567
1653609600000|2022-05-27 00:00:00|36614.2|36494.2|36635.6|36549.1|36693.9|36582.3|36597.2|36477.2|6671
1653613200000|2022-05-27 01:00:00|36635.7|36549.8|36490.7|36389.9|36667.4|36586.6|36480.1|36379.7|8303
1653616800000|2022-05-27 02:00:00|36489|36388.1|36487.7|36411|36527.8|36447|36448.3|36370.7|6958
1653620400000|2022-05-27 03:00:00|36489.3|36410.6|36479.6|36391.2|36493.1|36433.1|36438|36353.5|6690
1653624000000|2022-05-27 04:00:00|36479.3|36392.9|36473.8|36379.1|36487.8|36424.6|36442.6|36362.1|5212
1653627600000|2022-05-27 05:00:00|36481.1|36384.5|36464.2|36444.2|36527.4|36455.5|36433.9|36377.1|6214
1653631200000|2022-05-27 06:00:00|36462.5|36442.5|36580.1|36491.7|36586.2|36532.1|36320.7|36265.7|8304
1653634800000|2022-05-27 07:00:00|36580.3|36511.4|36572.7|36552.7|36672.2|36652.2|36505.2|36458.4|8924
1653638400000|2022-05-27 08:00:00|36572.8|36552.8|36622.3|36602.3|36669.7|36649.7|36570|36550|8366
1653642000000|2022-05-27 09:00:00|36622.6|36602.6|36668.3|36648.3|36689.1|36669.1|36616.4|36596.4|7551
1653645600000|2022-05-27 10:00:00|36668.5|36648.5|36735.3|36715.3|36741.6|36721.6|36662.5|36642.5|7671
1653649200000|2022-05-27 11:00:00|36735|36715|36714.3|36694.3|36739.6|36719.6|36646|36626|8527
1653652800000|2022-05-27 12:00:00|36713.7|36693.7|36759.3|36739.3|36780|36750.4|36629.4|36609.4|9459
1653656400000|2022-05-27 13:00:00|36758.3|36738.3|36616.2|36596.2|36818.6|36796|36609|36589|9852
1653660000000|2022-05-27 14:00:00|36616.8|36596.8|36783.2|36763.2|36787.6|36767.6|36554.9|36534.9|9830
1653663600000|2022-05-27 15:00:00|36784.2|36764.2|36798.1|36778.1|36864|36826.5|36744.7|36724.7|9229
1653667200000|2022-05-27 16:00:00|36797.8|36777.8|36854.5|36770.7|36986.3|36928.9|36779.6|36730.3|7238
1653670800000|2022-05-27 17:00:00|36851.8|36769|36810.3|36729.6|36878.8|36815|36764.5|36710.2|5761
1653674400000|2022-05-27 18:00:00|36792.9|36742.9|36731.7|36711.7|36820|36767.9|36731|36676.5|5649
1653678000000|2022-05-27 19:00:00|36731.3|36711.3|36778.3|36698.4|36824.8|36739.8|36722.8|36661|5027
1653681600000|2022-05-27 20:00:00|36772.9|36703.1|36815.8|36695.8|36904.7|36784.7|36747.2|36677.7|4171
1653854400000|2022-05-29 20:00:00|36766.4|36621.4|36766|36621|36812.4|36667.4|36762.1|36617.1|39
1653858000000|2022-05-29 21:00:00|36801.9|36656.9|36744.6|36624.6|36813.7|36693.7|36735.5|36615.5|2256
1653861600000|2022-05-29 22:00:00|36768|36648|36789|36669|36820.9|36700.9|36756.8|36636.8|3267
1653865200000|2022-05-29 23:00:00|36786.5|36666.5|36780.3|36660.3|36849.7|36729.7|36769|36649|4610
1653868800000|2022-05-30 00:00:00|36780.6|36660.6|36814.1|36694.1|36835.3|36715.3|36779.9|36659.9|6473
1653872400000|2022-05-30 01:00:00|36813.9|36693.9|36750.6|36630.6|36838.1|36718.1|36732.3|36612.3|6758
1653876000000|2022-05-30 02:00:00|36749.8|36629.8|36755.2|36635.2|36771|36656.6|36702.7|36582.7|7375
1653879600000|2022-05-30 03:00:00|36755.3|36635.3|36746|36626|36786.6|36666.6|36730.3|36613.6|6310
1653883200000|2022-05-30 04:00:00|36745.5|36625.5|36674.2|36559.2|36773|36653|36658.3|36538.3|6284
1653886800000|2022-05-30 05:00:00|36678.9|36558.9|36677.1|36557.1|36701.8|36587|36646.1|36538|6320
1653890400000|2022-05-30 06:00:00|36676.5|36567.7|36631.8|36545.4|36691.2|36613.1|36552|36477.1|8391
1653894000000|2022-05-30 07:00:00|36630.5|36547.6|36620.5|36600.5|36641.4|36608.4|36540.2|36489.9|8173
1653897600000|2022-05-30 08:00:00|36618.5|36598.5|36525.7|36505.7|36627.1|36607.1|36522.9|36464.4|7505
1653901200000|2022-05-30 09:00:00|36525.6|36505.6|36421.1|36401.1|36541|36507.2|36403.5|36341.4|7249
1653904800000|2022-05-30 10:00:00|36420.2|36400.2|36418.3|36398.3|36518.5|36462|36379.2|36334.5|6733
1653908400000|2022-05-30 11:00:00|36418.5|36398.5|36468.6|36448.6|36494.6|36457.4|36364.2|36318|6855
1653912000000|2022-05-30 12:00:00|36495.3|36420.7|36504.4|36484.4|36526|36502.5|36394.2|36360|7227
1653915600000|2022-05-30 13:00:00|36501.8|36481.8|36413.9|36393.9|36530.1|36494.1|36391.1|36361.4|7173
1653919200000|2022-05-30 14:00:00|36413.7|36393.7|36462.3|36442.3|36581|36540|36396.8|36356.7|7914
1653922800000|2022-05-30 15:00:00|36464.4|36444.4|36587.3|36537.3|36665.4|36610.4|36460.8|36440.8|7263
1653926400000|2022-05-30 16:00:00|36583.4|36533.4|36601.6|36521.3|36644.1|36571.6|36559.2|36499|4954
1653930000000|2022-05-30 17:00:00|36603.7|36523.1|36703.6|36585.6|36733.7|36621.1|36602.5|36523.1|4109
1653933600000|2022-05-30 18:00:00|36695.8|36591.2|36697.4|36618.4|36737.2|36667.5|36655.9|36591.2|3466
1653937200000|2022-05-30 19:00:00|36697.7|36625.6|36741|36627.2|36794.8|36701.2|36669.3|36596.1|4273
1653940800000|2022-05-30 20:00:00|36741.9|36626.1|36633.9|36513.9|36768.8|36677.9|36517|36397|3519
1653944400000|2022-05-30 21:00:00|36628.8|36508.8|36617.6|36497.6|36674.5|36554.5|36571.5|36451.5|241
1653948000000|2022-05-30 22:00:00|36645.6|36525.6|36582.9|36462.9|36645.6|36525.6|36582.8|36462.8|13
1653951600000|2022-05-30 23:00:00|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|1
1653955200000|2022-05-31 00:00:00|36633.2|36513.2|36860.5|36740.5|36880.1|36760.1|36633.2|36513.2|7852
1653958800000|2022-05-31 01:00:00|36860.2|36740.2|36850.7|36730.7|36906|36790.4|36841.7|36721.7|8781
1653962400000|2022-05-31 02:00:00|36851|36731|36838.6|36718.6|36884.5|36779.4|36806.6|36686.6|6846
1653966000000|2022-05-31 03:00:00|36839.2|36719.2|36840|36720|36878.2|36771.7|36825.9|36705.9|6144
1653969600000|2022-05-31 04:00:00|36838.7|36718.7|36868|36758.9|36874.9|36774.4|36832.7|36712.7|5385
1653973200000|2022-05-31 05:00:00|36869.3|36760.9|36830.3|36710.3|36875.4|36772.9|36782.5|36683.6|6247
1653976800000|2022-05-31 06:00:00|36821.4|36722.1|36837|36817|36913.2|36846.1|36786|36716.9|9227
1653980400000|2022-05-31 07:00:00|36837.9|36817.9|36761.2|36741.2|36889.8|36869.1|36652.4|36626.6|10075
1653984000000|2022-05-31 08:00:00|36761.7|36741.7|36743.8|36723.8|36770.6|36750.6|36639.6|36619.6|9008
1653987600000|2022-05-31 09:00:00|36742.5|36722.5|36840.5|36820.5|36847.1|36827.1|36653.9|36604.5|8800
1653991200000|2022-05-31 10:00:00|36839|36819|36919|36899|36942.4|36922.4|36742.5|36707.4|8559
1653994800000|2022-05-31 11:00:00|36917.9|36897.9|36901.8|36781.8|36971.8|36931.4|36850.7|36774.6|9124
1653998400000|2022-05-31 12:00:00|36899.4|36779.4|37084.8|37064.8|37148.4|37127.4|36876.8|36779.4|10612
1654002000000|2022-05-31 13:00:00|37082.2|37062.2|36909|36889|37082.2|37062.2|36833.9|36783.4|10567
1654005600000|2022-05-31 14:00:00|36911.6|36891.6|37066.3|37046.3|37076.4|37056.4|36862.3|36820.9|11768
1654009200000|2022-05-31 15:00:00|37067.7|37047.7|36979.3|36907|37073.2|37053.2|36852.7|36817|10512
1654012800000|2022-05-31 16:00:00|36981.3|36908.4|37019.2|36969.2|37044.5|37004.8|36935.3|36887.8|7343
1654016400000|2022-05-31 17:00:00|37003.2|36983.2|37020.2|36936.1|37054.7|37007.1|36983.6|36930.1|6693
1654020000000|2022-05-31 18:00:00|37018|36940.2|37054.4|36966.4|37101.1|37039.9|36981.7|36932.9|6873
1654023600000|2022-05-31 19:00:00|37050|36966.6|37063.4|36943.4|37087.2|37014.5|36949.6|36829.6|7025
1654027200000|2022-05-31 20:00:00|37063.1|36943.1|37077.7|36957.7|37115.9|37033.3|37013|36894.1|4166
1654030800000|2022-05-31 21:00:00|37057.9|36937.9|37043.5|36923.5|37078.2|36958.2|36986.1|36866.1|4496
1654034400000|2022-05-31 22:00:00|37044.1|36924.1|37035.6|36915.6|37129.8|37009.8|36997.7|36877.7|3980
1654038000000|2022-05-31 23:00:00|37040.4|36920.4|37045.8|36925.8|37078|36958|37025.5|36905.5|4001
1654041600000|2022-06-01 00:00:00|37051.6|36931.6|37102.1|36982.1|37107.5|36998.5|37043.3|36923.3|6331
1654045200000|2022-06-01 01:00:00|37101.8|36981.8|37141.3|37025.8|37185.5|37077.5|37087|36972.4|7331
1654048800000|2022-06-01 02:00:00|37142.3|37026|37150.4|37030.4|37181.4|37069.3|37122.9|37011|6759
1654052400000|2022-06-01 03:00:00|37152.1|37032.1|37137.1|37032.1|37161.6|37054.2|37116.4|37011|5800
1654056000000|2022-06-01 04:00:00|37139.1|37030.4|37157.5|37107.5|37209.5|37150.5|37121.6|37026.8|6072
1654059600000|2022-06-01 05:00:00|37157.2|37107.2|37178.2|37128.2|37214|37157.7|37131.8|37091.8|5815
1654063200000|2022-06-01 06:00:00|37158.8|37138.8|37109.5|37089.5|37195.8|37152|37102.3|37061.1|8263
1654066800000|2022-06-01 07:00:00|37109.2|37089.2|37196.8|37176.8|37202.3|37176.8|37051.7|37031.7|9451
1654070400000|2022-06-01 08:00:00|37199.5|37179.5|37060.8|37040.8|37245.7|37205.6|37033|37013|9042
1654074000000|2022-06-01 09:00:00|37061.2|37041.2|36960|36940|37061.9|37041.9|36899.2|36845|7924
1654077600000|2022-06-01 10:00:00|36959.8|36939.8|36868.4|36848.4|36964.4|36944.4|36859|36839|7582
1654081200000|2022-06-01 11:00:00|36869.7|36849.7|36870.7|36850.7|36943.3|36923.3|36813.5|36793.5|8145
1654084800000|2022-06-01 12:00:00|36871.1|36851.1|36864.6|36844.6|36900.9|36880.9|36803.9|36783.9|8814
1654088400000|2022-06-01 13:00:00|36865.3|36845.3|37106.1|37010.6|37150.2|37079.7|36824|36804|9050
1654092000000|2022-06-01 14:00:00|37109.4|37032|37146.7|37126.7|37270.7|37250.7|37082.9|37014.3|11350
1654095600000|2022-06-01 15:00:00|37146.8|37126.8|37232|37212|37345.1|37304.4|37142.3|37122.3|9854
1654099200000|2022-06-01 16:00:00|37233.4|37213.4|37297.5|37277.5|37322.2|37284.5|37221.6|37174.4|7763
1654102800000|2022-06-01 17:00:00|37297.3|37277.3|37236.6|37216.6|37315.4|37288.8|37224.7|37178|6705
1654106400000|2022-06-01 18:00:00|37233.9|37213.9|37234.8|37214.8|37274.8|37254.8|37211.2|37172.4|6666
1654110000000|2022-06-01 19:00:00|37234.9|37214.9|37285.2|37212.7|37293.7|37240.4|37195.6|37156.7|6488
1654113600000|2022-06-01 20:00:00|37285|37212.8|37305.9|37185.9|37309.5|37253.8|37238.1|37160|4435
1654117200000|2022-06-01 21:00:00|37314.9|37194.9|37316.9|37211.9|37343|37245.3|37255.6|37145.5|2591
1654120800000|2022-06-01 22:00:00|37316|37212|37300.8|37180.8|37344.4|37224.4|37256.9|37136.9|3876
1654124400000|2022-06-01 23:00:00|37294.1|37174.1|37301.3|37181.3|37306.4|37207.2|37267|37147|3847
1654128000000|2022-06-02 00:00:00|37296.2|37176.2|37265.5|37178.4|37323.6|37235.2|37237.4|37156.4|7476
1654131600000|2022-06-02 01:00:00|37264.5|37178.6|37276.5|37189.6|37304.2|37251.9|37246|37162.2|6568
1654135200000|2022-06-02 02:00:00|37277|37191|37293.5|37220.7|37318.2|37247.9|37239.6|37162.6|6562
1654138800000|2022-06-02 03:00:00|37297.7|37215.7|37278.3|37207.3|37308.1|37256.1|37245.6|37184.2|5927
1654142400000|2022-06-02 04:00:00|37266.1|37216.1|37236.1|37216.1|37292|37241|37235.5|37191|4462
1654146000000|2022-06-02 05:00:00|37236.3|37216.3|37262.8|37188.4|37296.7|37253.1|37220.2|37150.7|5862
1654149600000|2022-06-02 06:00:00|37256.9|37206.9|37195.2|37113.6|37278.4|37228.1|37117.9|37085.6|7269
1654153200000|2022-06-02 07:00:00|37182.4|37132.4|37072.9|37052.9|37202.7|37157.7|37059.8|37039.8|7989
1654156800000|2022-06-02 08:00:00|37072.4|37052.4|36932.4|36912.4|37074.1|37054.1|36914.2|36864.7|8514
1654160400000|2022-06-02 09:00:00|36936.2|36916.2|36952.7|36932.7|36980|36960|36930|36910|6322
1654164000000|2022-06-02 10:00:00|36952.1|36932.1|36922.7|36902.7|36984.3|36964.3|36914.4|36894.4|6742
1654167600000|2022-06-02 11:00:00|36926.4|36906.4|36934.6|36914.6|36971.4|36951.4|36918.4|36898.4|6565
1654171200000|2022-06-02 12:00:00|36935.4|36915.4|36912.5|36892.5|37073.1|37001.8|36866.2|36846.2|9452
1654174800000|2022-06-02 13:00:00|36912.3|36892.3|36954.8|36834.8|36954.8|36908.2|36791.5|36760.4|10192
1654178400000|2022-06-02 14:00:00|36950.7|36830.7|36787.6|36767.6|36972.6|36865.8|36763.3|36743.3|9963
1654182000000|2022-06-02 15:00:00|36788.6|36768.6|36764|36744|36842.8|36812.2|36703.5|36682.6|8023
1654185600000|2022-06-02 16:00:00|36763.5|36743.5|36713.7|36693.7|36794.3|36752.7|36703.4|36661.2|6562
1654189200000|2022-06-02 17:00:00|36714.3|36694.3|36706.8|36686.8|36787.1|36710.5|36695.3|36649.3|6252
1654192800000|2022-06-02 18:00:00|36706.3|36686.3|36740.7|36690.7|36757.1|36708.5|36683.3|36630.3|6334
1654196400000|2022-06-02 19:00:00|36751.4|36680.9|36695.5|36675.5|36757.1|36712.1|36687|36634|5912
1654200000000|2022-06-02 20:00:00|36690.5|36670.5|36725.1|36605.1|36766.5|36698.2|36683|36599|4092
1654203600000|2022-06-02 21:00:00|36733.5|36613.5|36714.5|36594.5|36757.6|36637.6|36702|36582|1981
1654207200000|2022-06-02 22:00:00|36720|36600|36734.7|36614.7|36741.2|36621.2|36696.5|36576.5|3493
1654210800000|2022-06-02 23:00:00|36729.4|36609.4|36760.4|36640.4|36760.4|36648|36697.8|36577.8|3806
1654214400000|2022-06-03 00:00:00|36761|36641|36725.1|36608.9|36776.1|36672.5|36697.6|36595.2|6102
1654218000000|2022-06-03 01:00:00|36726.5|36608.5|36726.8|36608|36748.9|36662.3|36690.1|36600|6012
1654221600000|2022-06-03 02:00:00|36727.4|36607.4|36721.1|36630.5|36734.6|36640.1|36677|36588.7|5645
1654225200000|2022-06-03 03:00:00|36720.8|36630.9|36744.9|36639.5|36749|36655|36698.7|36615.9|4797
1654228800000|2022-06-03 04:00:00|36744.6|36640.4|36748.9|36671|36767|36682.9|36724|36633.1|4614
1654232400000|2022-06-03 05:00:00|36757|36667.9|36727|36631.1|36765.8|36694.8|36693.7|36627.1|4473
1654236000000|2022-06-03 06:00:00|36715.3|36639.7|36734.4|36684.4|36798|36741.9|36686.2|36625.6|6958
1654239600000|2022-06-03 07:00:00|36717.7|36697.7|36694.2|36674.2|36876|36816.6|36674.5|36618.4|7489
1654243200000|2022-06-03 08:00:00|36704.4|36684.4|36717.2|36697.2|36774.2|36754.2|36672.4|36629.2|6613
1654246800000|2022-06-03 09:00:00|36717.5|36697.5|36765|36745|36789|36769|36696.6|36676.6|6302
1654250400000|2022-06-03 10:00:00|36764.5|36744.5|36787.9|36767.9|36829.3|36809.3|36754.3|36734.3|6687
1654254000000|2022-06-03 11:00:00|36786.9|36766.9|36812.7|36792.7|36826.2|36806.2|36756.4|36736.4|7011
1654257600000|2022-06-03 12:00:00|36813.5|36793.5|36850.5|36830.5|36895.3|36875.3|36764.1|36701|9779
1654261200000|2022-06-03 13:00:00|36852|36832|36715.4|36626|36856.8|36836.8|36676.3|36626|10355
1654264800000|2022-06-03 14:00:00|36716.1|36626.3|36602.9|36582.9|36744.2|36666.5|36594|36549.2|10464
1654268400000|2022-06-03 15:00:00|36601.4|36581.4|36648.7|36628.7|36690.7|36642|36489.2|36469.2|7521
1654272000000|2022-06-03 16:00:00|36650.7|36630.7|36536.4|36516.4|36682.6|36630.7|36525.9|36494.3|5795
1654275600000|2022-06-03 17:00:00|36536.5|36516.5|36580.9|36560.9|36587|36567|36534.6|36514.6|5229
1654279200000|2022-06-03 18:00:00|36582.5|36562.5|36575|36555|36617|36576|36566|36534|3846
1654282800000|2022-06-03 19:00:00|36575.6|36555.6|36605|36521.7|36623|36571.3|36564.7|36514|4394
1654286400000|2022-06-03 20:00:00|36569.8|36549.8|36599.7|36479.7|36650.6|36563.4|36564.5|36479.7|4166
1654459200000|2022-06-05 20:00:00|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|1
1654462800000|2022-06-05 21:00:00|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|1
1654466400000|2022-06-05 22:00:00|36711.9|36591.9|36635.1|36515.1|36718.1|36598.1|36622.4|36502.4|4348
1654470000000|2022-06-05 23:00:00|36633.4|36513.4|36623.4|36503.4|36647.7|36527.7|36597.4|36477.4|3396
1654473600000|2022-06-06 00:00:00|36644.3|36524.3|36630.3|36510.3|36645.7|36525.7|36564.5|36444.5|5311
1654477200000|2022-06-06 01:00:00|36632.7|36512.7|36635.8|36515.8|36659.8|36539.8|36602.9|36482.9|9388
1654480800000|2022-06-06 02:00:00|36633.5|36513.5|36594|36474|36642.2|36522.8|36577.7|36457.7|9324
1654484400000|2022-06-06 03:00:00|36594.1|36474.1|36580.6|36460.6|36599.4|36486|36572.6|36452.6|8312
1654488000000|2022-06-06 04:00:00|36580.7|36460.7|36546.3|36438.1|36593.7|36508.9|36508.9|36432.2|6259
1654491600000|2022-06-06 05:00:00|36547.9|36438|36544.9|36442.2|36547.9|36484|36472.1|36407.3|5518
1654495200000|2022-06-06 06:00:00|36538.9|36447.6|36493.9|36473.9|36633.8|36573.2|36469|36432.4|7521
1654498800000|2022-06-06 07:00:00|36494|36474|36286.1|36266.1|36502.7|36478.8|36255.3|36221.6|9156
1654502400000|2022-06-06 08:00:00|36283.2|36263.2|36220.5|36200.5|36471.2|36351.2|36159.7|36111.8|8361
1654506000000|2022-06-06 09:00:00|36221.2|36201.2|36207|36187|36306|36282.1|36202.8|36175.8|6868
1654509600000|2022-06-06 10:00:00|36207.4|36187.4|36211.4|36191.4|36245.5|36225.5|36145.2|36125.2|6368
1654513200000|2022-06-06 11:00:00|36210.7|36190.7|36165.4|36145.4|36224.9|36204.9|36144.2|36113|6116
1654516800000|2022-06-06 12:00:00|36167|36147|36176.3|36156.3|36241.1|36193|36140.5|36118.9|7210
1654520400000|2022-06-06 13:00:00|36176.1|36156.1|36207.6|36187.6|36278.5|36230.8|36133.8|36113.8|7245
1654524000000|2022-06-06 14:00:00|36208.4|36188.4|36175.6|36155.6|36311.3|36258.2|36149.6|36129.6|8668
1654527600000|2022-06-06 15:00:00|36175.1|36155.1|36276.5|36256.5|36398|36309.7|36142.2|36122.2|8737
1654531200000|2022-06-06 16:00:00|36303.3|36229.3|36292.5|36221.8|36334.8|36282.1|36253.2|36209|7051
1654534800000|2022-06-06 17:00:00|36293.2|36222.1|36289.8|36239.8|36323.6|36271.3|36261.2|36207.6|6051
1654538400000|2022-06-06 18:00:00|36301.3|36227.8|36277.1|36257.1|36327.6|36271.9|36253.2|36212.9|5760
1654542000000|2022-06-06 19:00:00|36277.5|36257.5|36225.3|36205.3|36302|36271.4|36197.4|36159.3|6325
1654545600000|2022-06-06 20:00:00|36225.4|36205.4|36262.1|36178.2|36297.5|36225|36206.8|36149.4|4221
1654549200000|2022-06-06 21:00:00|36263.1|36173.3|36282.4|36162.4|36301.2|36200.5|36220.5|36127|4028
1654552800000|2022-06-06 22:00:00|36269.4|36153.7|36265.9|36150|36300.5|36180.5|36246.7|36129.7|6570
1654556400000|2022-06-06 23:00:00|36270.7|36157.1|36279.4|36182.3|36314.7|36203.8|36246.1|36138|9548
1654560000000|2022-06-07 00:00:00|36273.6|36174|36282.4|36206.5|36310.4|36234.9|36238.5|36167.5|10929
1654563600000|2022-06-07 01:00:00|36275.2|36225.2|36305.5|36221.8|36338.2|36266|36247.3|36188.5|10647
1654567200000|2022-06-07 02:00:00|36300.9|36217.2|36371|36251|36396.1|36280.2|36270.9|36214.3|10324
1654570800000|2022-06-07 03:00:00|36372.6|36252.6|36339.2|36219.2|36384.8|36271.2|36306.4|36204.3|10372
1654574400000|2022-06-07 04:00:00|36346.8|36226.8|36316.6|36218.1|36366.1|36262.9|36229.6|36133.9|10860
1654578000000|2022-06-07 05:00:00|36319.6|36219.1|36361.2|36241.2|36382.6|36299.4|36284|36210.7|11922
1654581600000|2022-06-07 06:00:00|36356|36265.6|36464.8|36444.8|36607|36529.7|36315|36241|11858
1654585200000|2022-06-07 07:00:00|36467.6|36447.6|36357.5|36337.5|36467.9|36447.9|36348.3|36296.4|11871
1654588800000|2022-06-07 08:00:00|36357.6|36337.6|36492.2|36472.2|36495.4|36475.4|36291.4|36245.9|8679
1654592400000|2022-06-07 09:00:00|36492.3|36472.3|36481.8|36461.8|36542|36505.2|36428.2|36394|7759
1654596000000|2022-06-07 10:00:00|36481.7|36461.7|36571.4|36551.4|36577.7|36557.7|36454.3|36434.3|7993
1654599600000|2022-06-07 11:00:00|36571.6|36551.6|36587.1|36567.1|36640.3|36579.5|36518.9|36479.9|8104
1654603200000|2022-06-07 12:00:00|36586.3|36566.3|36579.7|36559.7|36597.7|36568.7|36465|36445|8484
1654606800000|2022-06-07 13:00:00|36580.8|36560.8|36427.6|36407.6|36588.2|36568.2|36360.5|36315.8|9346
1654610400000|2022-06-07 14:00:00|36429.4|36409.4|36280.9|36260.9|36467.5|36447.5|36276.4|36256.4|10373
1654614000000|2022-06-07 15:00:00|36281.3|36261.3|36335.5|36315.5|36396.7|36348.5|36251.6|36231.6|8376
1654617600000|2022-06-07 16:00:00|36335.3|36315.3|36361.2|36291.3|36404.3|36336.8|36268.1|36237.1|6165
1654621200000|2022-06-07 17:00:00|36348.7|36298.7|36345.5|36325.5|36388.1|36343.5|36331.3|36286.7|5256
1654624800000|2022-06-07 18:00:00|36345.4|36325.4|36299.4|36279.4|36376.6|36329.1|36276.7|36230.1|5723
1654628400000|2022-06-07 19:00:00|36299.1|36279.1|36415.7|36295.7|36446.5|36326.5|36266.2|36202.5|5733
1654632000000|2022-06-07 20:00:00|36422.9|36302.9|36410.7|36290.7|36491.1|36388.2|36263.9|36194.8|5951
1654635600000|2022-06-07 21:00:00|36410.5|36290.5|36353.4|36233.4|36447.6|36327.6|36319.4|36199.4|2145
1654639200000|2022-06-07 22:00:00|36353.7|36233.7|36356.9|36236.9|36405.3|36285.3|36338.4|36218.4|3722
1654642800000|2022-06-07 23:00:00|36356.7|36236.7|36379.6|36259.6|36444|36324|36337.4|36226.7|4743
1654646400000|2022-06-08 00:00:00|36379.5|36259.5|36388.8|36291.1|36399.4|36317.6|36358.4|36243.9|6284
1654650000000|2022-06-08 01:00:00|36388.1|36290.7|36410.1|36309.9|36422.5|36360|36366.1|36278.9|7995
1654653600000|2022-06-08 02:00:00|36409.4|36311.7|36403.7|36309.2|36420.6|36351|36352.5|36290.6|6487
1654657200000|2022-06-08 03:00:00|36402.6|36312.4|36421|36325.7|36437.5|36369.5|36378|36301|6460
1654660800000|2022-06-08 04:00:00|36426.4|36316.6|36439.7|36348.2|36451.1|36378.1|36390.3|36313|5507
1654664400000|2022-06-08 05:00:00|36439.5|36349.7|36421.1|36309.6|36447.4|36392.6|36376.5|36299.8|5942
1654668000000|2022-06-08 06:00:00|36416|36310.7|36450.1|36330.1|36531.2|36431.9|36305.6|36267|8116
1654671600000|2022-06-08 07:00:00|36448.2|36328.2|36432.8|36412.8|36514.2|36455.8|36384.5|36328.2|8886
1654675200000|2022-06-08 08:00:00|36432.9|36412.9|36502.9|36482.9|36563.5|36512.8|36408.9|36388.9|8758
1654678800000|2022-06-08 09:00:00|36502.6|36482.6|36423.1|36403.1|36544.2|36524.2|36397.3|36377.3|8168
1654682400000|2022-06-08 10:00:00|36423.6|36403.6|36411|36391|36464.8|36444.8|36369.8|36349.8|8307
1654686000000|2022-06-08 11:00:00|36410.7|36390.7|36463.5|36443.5|36495.8|36466.7|36350.8|36330.8|8936
1654689600000|2022-06-08 12:00:00|36467|36447|36491.3|36471.3|36590.2|36570.2|36439|36419|9004
1654693200000|2022-06-08 13:00:00|36491.8|36471.8|36533.4|36513.4|36552.8|36532.8|36466|36446|9465
1654696800000|2022-06-08 14:00:00|36534|36514|36792.1|36772.1|36840.8|36785.8|36526.8|36497.6|10151
1654700400000|2022-06-08 15:00:00|36791.9|36771.9|36805.1|36785.1|36957.4|36855.4|36657.5|36601.3|8855
1654704000000|2022-06-08 16:00:00|36804.7|36784.7|36884.8|36864.8|36950.2|36898.4|36781.5|36720.5|6835
1654707600000|2022-06-08 17:00:00|36886.4|36866.4|36900.4|36850.4|36948.8|36895.3|36864.6|36810.5|6155
1654711200000|2022-06-08 18:00:00|36899.7|36849.7|36932.9|36882.9|36977.2|36924|36854.5|36799.3|5253
1654714800000|2022-06-08 19:00:00|36933.5|36883.5|36961.6|36885.5|36986.4|36922|36868.6|36797.2|5315
1654718400000|2022-06-08 20:00:00|36952.8|36902.8|36971.2|36851.2|36988|36928.6|36919.4|36837.7|3561
1654722000000|2022-06-08 21:00:00|36958.6|36859.5|36943.3|36823.3|36983.5|36863.5|36856.8|36736.8|2240
1654725600000|2022-06-08 22:00:00|36931.5|36811.5|36929.4|36809.4|36978.4|36858.4|36913.5|36793.5|5454
1654729200000|2022-06-08 23:00:00|36943.8|36823.8|36949.3|36829.3|36969.5|36849.5|36918.2|36798.2|4614
1654732800000|2022-06-09 00:00:00|36937.7|36817.7|36995.5|36893.6|37011|36933.9|36905|36785|6501
1654736400000|2022-06-09 01:00:00|37000.1|36894.9|36993.9|36910.3|37013|36939.2|36970.6|36886.7|6136
1654740000000|2022-06-09 02:00:00|37005.1|36903.4|36953.4|36878.6|37011.7|36940.1|36950.7|36851.3|5874
1654743600000|2022-06-09 03:00:00|36954.8|36867.6|36940.2|36820.2|36981.8|36901.4|36918.7|36807.4|6134
1654747200000|2022-06-09 04:00:00|36942.2|36822.2|36947.2|36847.1|36958.1|36878|36904.1|36813.2|5329
1654750800000|2022-06-09 05:00:00|36947.9|36848.6|36960.1|36876.5|36972.4|36911.6|36897.1|36824.7|6996
1654754400000|2022-06-09 06:00:00|36930|36910|36948.4|36928.4|37006|36985.9|36924.7|36875.4|7797
1654758000000|2022-06-09 07:00:00|36947.4|36927.4|36964.1|36944.1|37057.9|37037.9|36830.5|36745.6|9244
1654761600000|2022-06-09 08:00:00|36964.3|36944.3|36853.3|36833.3|36990.6|36970.6|36781.4|36761.4|8731
1654765200000|2022-06-09 09:00:00|36853.8|36833.8|36855|36835|36946.2|36926.2|36833.4|36813.4|6994
1654768800000|2022-06-09 10:00:00|36853.3|36833.3|36798.6|36778.6|36878.6|36841.7|36794.5|36758.6|7218
1654772400000|2022-06-09 11:00:00|36798.7|36778.7|36920.2|36900.2|37081.7|37033.4|36798.4|36778.4|9883
1654776000000|2022-06-09 12:00:00|36920.9|36900.9|36878.4|36858.4|36950.8|36923.8|36755.6|36658|12415
1654779600000|2022-06-09 13:00:00|36876.6|36856.6|36984.9|36964.9|37085.3|37058.3|36847.2|36827.2|12348
1654783200000|2022-06-09 14:00:00|36984.6|36964.6|37149.6|37129.6|37154.1|37134.1|36981.2|36961.2|11269
1654786800000|2022-06-09 15:00:00|37150.2|37130.2|37147.2|37127.2|37205.1|37185.1|37097.9|37077.9|9755
1654790400000|2022-06-09 16:00:00|37147.4|37127.4|37066|37046|37239.6|37157.1|37014.6|36905.9|7555
1654794000000|2022-06-09 17:00:00|37063.8|37043.8|37124.5|37104.5|37222.4|37171.7|37057.8|37006.3|7955
1654797600000|2022-06-09 18:00:00|37124.9|37104.9|37186.9|37166.9|37197.9|37171|37105.9|37058|6197
1654801200000|2022-06-09 19:00:00|37184.7|37164.7|37278.9|37186.5|37288.5|37231|37184.7|37148.2|6913
1654804800000|2022-06-09 20:00:00|37275.3|37191.5|37286.7|37168.3|37301.5|37232.8|37211.7|37128.9|4910
1654808400000|2022-06-09 21:00:00|37283.6|37163.6|37243.4|37123.4|37299.7|37214.3|37227.1|37107.1|4162
1654812000000|2022-06-09 22:00:00|37267.6|37147.6|37291.4|37171.4|37308.2|37188.2|37246.4|37126.4|4897
1654815600000|2022-06-09 23:00:00|37294.7|37174.7|37288.7|37168.7|37303.6|37183.6|37264.4|37144.4|4378
1654819200000|2022-06-10 00:00:00|37278.1|37158.1|37254.1|37145.7|37343.6|37223.6|37247.5|37139.2|6543
1654822800000|2022-06-10 01:00:00|37255.6|37142.4|37261.4|37141.9|37288|37178.9|37243.1|37135.8|6372
1654826400000|2022-06-10 02:00:00|37261.6|37142.8|37243.4|37124.9|37265.8|37164.7|37223.3|37120.3|6266
1654830000000|2022-06-10 03:00:00|37243.5|37124.7|37210|37090|37246.5|37136.2|37197|37077|6146
1654833600000|2022-06-10 04:00:00|37209.1|37089.1|37226.8|37123.4|37232|37163.5|37173.5|37073.5|4897
1654837200000|2022-06-10 05:00:00|37221.2|37126|37217.1|37120|37230.8|37140.7|37142.7|37073|6299
1654840800000|2022-06-10 06:00:00|37214.6|37122.6|37199.4|37179.4|37267.2|37234.6|37176.8|37122.6|7886
1654844400000|2022-06-10 07:00:00|37198.9|37178.9|37329.6|37309.6|37360.1|37340.1|37195.5|37175.5|9713
1654848000000|2022-06-10 08:00:00|37328.9|37308.9|37515.6|37495.6|37584.1|37564.1|37296.7|37276.7|8483
1654851600000|2022-06-10 09:00:00|37515.1|37495.1|37577.7|37557.7|37608.5|37588.5|37489.4|37469.4|8440
1654855200000|2022-06-10 10:00:00|37577.5|37557.5|37650.7|37630.7|37690.9|37670.9|37511.8|37491.8|8093
1654858800000|2022-06-10 11:00:00|37650.3|37630.3|37700.4|37680.4|37721.2|37701.2|37579.2|37559.2|8415
1654862400000|2022-06-10 12:00:00|37701.5|37681.5|37966|37946|37973.8|37953.8|37663.5|37611.5|11022
1654866000000|2022-06-10 13:00:00|37967.2|37947.2|37761.2|37741.2|37967.2|37947.2|37707.1|37687|11628
1654869600000|2022-06-10 14:00:00|37761.4|37741.4|37775|37755|37883.5|37863.5|37751.1|37731.1|11199
1654873200000|2022-06-10 15:00:00|37775.7|37755.7|37805.7|37734.6|37960|37919|37743.5|37716.7|10188
1654876800000|2022-06-10 16:00:00|37809.5|37730.8|37812|37792|37862|37818.2|37756.5|37710.1|7281
1654880400000|2022-06-10 17:00:00|37811.4|37791.4|37774.9|37754.9|37830.4|37807.4|37724.8|37688.1|6680
1654884000000|2022-06-10 18:00:00|37775.3|37755.3|37799.7|37779.7|37835.8|37809.9|37770.1|37746.4|6543
1654887600000|2022-06-10 19:00:00|37797.2|37777.2|37797.9|37777.9|37832|37794|37764.7|37716.9|6587
1654891200000|2022-06-10 20:00:00|37800.5|37780.5|37945.5|37825.5|38006.5|37932.3|37794.8|37747.6|4460
1655064000000|2022-06-12 20:00:00|37934.2|37789.2|37927.4|37782.4|37936|37791|37921|37776|32
1655067600000|2022-06-12 21:00:00|37923.2|37778.2|37913.1|37793.1|37931.5|37805|37906.1|37775.9|134
1655071200000|2022-06-12 22:00:00|37911.7|37792.3|37934.6|37814.6|37964.7|37844.7|37890|37770|6475
1655074800000|2022-06-12 23:00:00|37934.4|37814.4|38001.5|37881.5|38025|37905|37915.1|37795.1|7085
1655078400000|2022-06-13 00:00:00|38011.1|37891.1|38028.6|37917.8|38055|37971.5|37952|37850|8623
1655082000000|2022-06-13 01:00:00|38030|37916|37990|37940|38070.2|37981.3|37946.4|37872|8870
1655085600000|2022-06-13 02:00:00|38008|37936.3|37994.8|37909.7|38030.4|37949|37961.7|37880.4|8944
1655089200000|2022-06-13 03:00:00|37991.3|37908.6|37977.2|37898.5|38022.8|37925|37943.5|37877.4|7911
1655092800000|2022-06-13 04:00:00|37985.8|37897.6|37966.7|37916.7|38018.7|37953.4|37960.2|37883.9|7061
1655096400000|2022-06-13 05:00:00|37967.5|37917.5|38002.4|37982.4|38033.8|37986.3|37934.8|37887.1|6888
1655100000000|2022-06-13 06:00:00|38004.5|37984.5|38084.1|38064.1|38113.1|38068.8|37985.5|37965.5|9499
1655103600000|2022-06-13 07:00:00|38091.2|38071.2|38112.6|38092.6|38174.4|38154.4|37969.2|37949.2|9979
1655107200000|2022-06-13 08:00:00|38112.4|38092.4|37984.1|37964.1|38206.1|38186.1|37877.4|37857.4|10732
1655110800000|2022-06-13 09:00:00|37984|37964|38153.8|38133.8|38164.6|38144.6|37964.9|37944.9|9371
1655114400000|2022-06-13 10:00:00|38154.1|38134.1|38100.4|38080.4|38170.1|38150.1|38062.1|38042.1|9129
1655118000000|2022-06-13 11:00:00|38097.5|38077.5|38247.5|38227.5|38253.5|38233.5|38089.6|38069.6|9552
1655121600000|2022-06-13 12:00:00|38244.7|38224.7|38206.4|38186.4|38264.5|38244.5|38129.2|38109.2|11521
1655125200000|2022-06-13 13:00:00|38206|38186|38368.5|38348.5|38372.6|38352.6|38197.4|38177.4|10515
1655128800000|2022-06-13 14:00:00|38368.2|38348.2|38622.9|38602.9|38628.9|38608.9|38347.8|38327.8|11596
1655132400000|2022-06-13 15:00:00|38622.8|38602.8|38443.6|38423.6|38664|38644|38439.9|38400.1|10926
1655136000000|2022-06-13 16:00:00|38445.6|38425.6|38507|38487|38561.9|38541.9|38337.1|38297.2|9015
1655139600000|2022-06-13 17:00:00|38507.5|38487.5|38458.7|38438.7|38569.2|38509.6|38427.1|38399.7|7320
1655143200000|2022-06-13 18:00:00|38458.5|38438.5|38521.4|38501.4|38555.1|38511|38284.5|38164.5|8623
1655146800000|2022-06-13 19:00:00|38520.8|38500.8|38525|38427.9|38599|38547.1|38232.3|38112.3|11680
1655150400000|2022-06-13 20:00:00|38524.4|38427.8|38543.7|38423.7|38591.4|38517.6|38499.7|38406.6|6716
1655154000000|2022-06-13 21:00:00|38542.8|38422.8|38559|38439|38559.6|38439.6|38538.7|38418.7|26
1655157600000|2022-06-13 22:00:00|38542.9|38422.9|38490.5|38370.5|38561.2|38441.2|38446.9|38326.9|4590
1655161200000|2022-06-13 23:00:00|38475.2|38355.2|38459.1|38339.1|38494.4|38374.4|38444.7|38324.7|5364
1655164800000|2022-06-14 00:00:00|38463.3|38343.3|38426.5|38351.9|38496.9|38451.2|38390.5|38270.5|7356
1655168400000|2022-06-14 01:00:00|38429.2|38350.3|38510.5|38430.3|38560.7|38484.7|38404.4|38330.2|8328
1655172000000|2022-06-14 02:00:00|38511.9|38428.4|38472.1|38422.1|38572.2|38472.9|38448.9|38378.5|7717
1655175600000|2022-06-14 03:00:00|38472.2|38422.2|38356|38336|38502.1|38445.1|38346.2|38299.1|8181
1655179200000|2022-06-14 04:00:00|38355.7|38335.7|38346.8|38277|38503.4|38398.5|38278|38158.4|7754
1655182800000|2022-06-14 05:00:00|38336.7|38286.7|38357.8|38304.8|38416.1|38350.1|38238.4|38189.4|6817
1655186400000|2022-06-14 06:00:00|38355.6|38304.7|38307.9|38287.9|38382.1|38318.8|38247.5|38187.8|9455
1655190000000|2022-06-14 07:00:00|38309.4|38289.4|38019.3|37999.3|38388.2|38368.2|37999.2|37979.2|10955
1655193600000|2022-06-14 08:00:00|38015.2|37995.2|38091.5|38071.5|38124.8|38104.8|37989.3|37969.3|10529
1655197200000|2022-06-14 09:00:00|38092|38072|38198.4|38178.4|38224.4|38202.5|38086.2|38066.2|10486
1655200800000|2022-06-14 10:00:00|38199.7|38179.7|38188.5|38168.5|38209.8|38189.8|38131.9|38111.9|9661
1655204400000|2022-06-14 11:00:00|38188.2|38168.2|38153.5|38133.5|38271.7|38251.7|38096.8|38076.8|10106
1655208000000|2022-06-14 12:00:00|38153.6|38133.6|38151.1|38131.1|38196.5|38176.5|38049.5|38029.5|10956
1655211600000|2022-06-14 13:00:00|38149.7|38129.7|38136.4|38116.4|38221.9|38201.9|38100.1|38078.2|11814
1655215200000|2022-06-14 14:00:00|38134.2|38114.2|38299.5|38279.5|38378.2|38358.2|38115.1|38095.1|11686
1655218800000|2022-06-14 15:00:00|38301.5|38281.5|38341.4|38321.4|38389.8|38361.9|38261.2|38241.2|11283
1655222400000|2022-06-14 16:00:00|38341.8|38321.8|38590.1|38570.1|38684.1|38661.7|38340.9|38320.9|10119
1655226000000|2022-06-14 17:00:00|38589.5|38569.5|38441.8|38421.8|38590.7|38570.7|38343.2|38248.5|9312
1655229600000|2022-06-14 18:00:00|38441.2|38421.2|38575|38555|38675|38642|38384.8|38364.8|8428
1655233200000|2022-06-14 19:00:00|38580.2|38560.2|38575.3|38555.3|38639|38599.1|38558.4|38503|8618
1655236800000|2022-06-14 20:00:00|38574.1|38554.1|38566.3|38516.3|38623|38560.6|38521.1|38469.8|4080
1655240400000|2022-06-14 21:00:00|38566.1|38516.1|38528.2|38408.2|38566.1|38516.1|38467.1|38347.1|2698
1655244000000|2022-06-14 22:00:00|38498.3|38378.3|38506.7|38386.7|38547.5|38427.5|38492.2|38372.2|5426
1655247600000|2022-06-14 23:00:00|38505.9|38385.9|38485.2|38365.2|38536.7|38416.7|38475.1|38355.1|6960
1655251200000|2022-06-15 00:00:00|38482.8|38362.8|38514.3|38394.3|38531.4|38411.4|38466|38346|8920
1655254800000|2022-06-15 01:00:00|38514.9|38394.9|38478.1|38358.1|38516.3|38396.3|38437.4|38317.4|9408
1655258400000|2022-06-15 02:00:00|38477.8|38357.8|38461.2|38341.2|38485.5|38365.5|38450.3|38330.3|8042
1655262000000|2022-06-15 03:00:00|38461.4|38341.4|38468|38348|38491.3|38371.3|38449.1|38329.1|6738
1655265600000|2022-06-15 04:00:00|38468.7|38348.7|38532.4|38421.8|38544.1|38449.8|38466.8|38346.8|6644
1655269200000|2022-06-15 05:00:00|38532.3|38421.6|38328.9|38229.2|38545|38469.1|38282|38186|9409
1655272800000|2022-06-15 06:00:00|38318.9|38240.4|38293.2|38273.2|38374.2|38321.6|38126.8|38091|11643
1655276400000|2022-06-15 07:00:00|38291.9|38271.9|38029.5|38009.5|38318.8|38298.8|37951.1|37907.5|11769
1655280000000|2022-06-15 08:00:00|38029.1|38009.1|38077.4|37957.4|38102.7|38018.9|37732.7|37685|11275
1655283600000|2022-06-15 09:00:00|38079.5|37959.5|37955.5|37935.5|38100.4|38055.5|37924.2|37902.9|10694
1655287200000|2022-06-15 10:00:00|37954.6|37934.6|38067.7|37987.3|38116.7|38066.7|37954.6|37934.6|10270
1655290800000|2022-06-15 11:00:00|38065.9|37990.9|38019.9|37999.9|38133.3|38082.1|37936.4|37916.4|11253
1655294400000|2022-06-15 12:00:00|38020.8|38000.8|38255|38235|38355.3|38264.8|38008.4|37988.4|12515
1655298000000|2022-06-15 13:00:00|38255.8|38235.8|38175.9|38155.9|38285.1|38265.1|38166.8|38146.8|11541
1655301600000|2022-06-15 14:00:00|38174.9|38154.9|38198.9|38178.9|38206.7|38186.7|38103.8|38083.8|10619
1655305200000|2022-06-15 15:00:00|38199.4|38179.4|38275.7|38255.7|38276.2|38256.2|38163.5|38141.2|9521
1655308800000|2022-06-15 16:00:00|38275.2|38255.2|38434.6|38414.6|38444.8|38424.8|38265.6|38245.6|8215
1655312400000|2022-06-15 17:00:00|38436.5|38416.5|38325.3|38205.3|38438.2|38418.2|38298.8|38197.6|8244
1655316000000|2022-06-15 18:00:00|38327.1|38207.1|38226.6|38130.4|38507.4|38412.9|38013.7|37965.9|13024
1655319600000|2022-06-15 19:00:00|38225.3|38129.1|38091|37995.4|38259.3|38154.9|38006.1|37935.5|13727
1655323200000|2022-06-15 20:00:00|38090.3|37994.6|38130.9|38010.9|38131.7|38045|37982.5|37917.9|8237
1655326800000|2022-06-15 21:00:00|38129.3|38009.3|38114.5|37994.5|38134.4|38034|38073.1|37953.1|1756
1655330400000|2022-06-15 22:00:00|38111.4|37991.4|38125.2|38005.2|38134.6|38054.5|38058.6|37957.5|6509
1655334000000|2022-06-15 23:00:00|38112.5|38012.7|38074.6|37977.4|38128.2|38048.5|38047.9|37960.1|6874
1655337600000|2022-06-16 00:00:00|38069.8|37949.8|38074|37976.8|38086.6|37990.8|38005.9|37911|8880
1655341200000|2022-06-16 01:00:00|38076.8|37976.7|38146.9|38050|38162.2|38090.2|38030.5|37950.3|9687
1655344800000|2022-06-16 02:00:00|38148.2|38051.1|38099.4|38013.7|38157.6|38077.2|38075.6|37996.8|8327
1655348400000|2022-06-16 03:00:00|38102.1|38016.6|38122|38016.8|38132.7|38050.3|38056.9|37974.5|8119
1655352000000|2022-06-16 04:00:00|38119|37999|38117.1|38045.2|38139.3|38074.5|38082.6|37994.5|7195
1655355600000|2022-06-16 05:00:00|38117|38044.6|38153|38069.9|38178.3|38118.7|38069.2|38014.9|6995
1655359200000|2022-06-16 06:00:00|38150.8|38077|38196.6|38121.6|38198.7|38147.7|38031.7|38011.7|10279
1655362800000|2022-06-16 07:00:00|38183.5|38133.5|37996.3|37976.3|38207.9|38151.7|37928.7|37908.7|11927
1655366400000|2022-06-16 08:00:00|37996.6|37976.6|38001|37981|38118.8|38098.8|37965.7|37945.7|11566
1655370000000|2022-06-16 09:00:00|38001.7|37981.7|38191.4|38171.4|38194.1|38174.1|37941.5|37921.5|11169
1655373600000|2022-06-16 10:00:00|38192.1|38172.1|38319.7|38281.8|38418.6|38349.9|38084.6|38064.6|10985
1655377200000|2022-06-16 11:00:00|38322|38283|38368.4|38348.4|38423.5|38392.1|38178.6|38147.7|11989
1655380800000|2022-06-16 12:00:00|38367.6|38347.6|38187.7|38167.7|38376.2|38356.2|38144.7|38124.7|12159
1655384400000|2022-06-16 13:00:00|38185.8|38165.8|38269.1|38249.1|38273|38253|38064.4|38044.4|12381
1655388000000|2022-06-16 14:00:00|38269.3|38249.3|38178.7|38158.7|38429.2|38368|38106.6|38086.6|12391
1655391600000|2022-06-16 15:00:00|38177.9|38157.9|37940.8|37920.8|38190.3|38170.3|37939|37919|11786
1655395200000|2022-06-16 16:00:00|37940.7|37920.7|37809.8|37789.8|37985|37943.6|37764.6|37744.6|10994
1655398800000|2022-06-16 17:00:00|37810.9|37790.9|37728.1|37708.1|37832.9|37804.5|37646.8|37602.7|10839
1655402400000|2022-06-16 18:00:00|37728.5|37708.5|37769.3|37749.3|37821.5|37777.5|37728.5|37687.6|10009
1655406000000|2022-06-16 19:00:00|37769.6|37749.6|37835.3|37715.3|37868.5|37779.9|37695.9|37675.9|9694
1655409600000|2022-06-16 20:00:00|37838.1|37718.1|37852.5|37732.5|37895.7|37775.9|37756.2|37671.8|6031
1655413200000|2022-06-16 21:00:00|37885.9|37765.9|37855.8|37735.8|37943.3|37823.3|37849.5|37729.7|2146
1655416800000|2022-06-16 22:00:00|37860.5|37740.5|37883.8|37763.8|37884|37764|37835.1|37715.1|379
1655420400000|2022-06-16 23:00:00|37869.7|37749.7|37866.3|37751|37889.6|37772.3|37836.1|37733.4|6509
1655424000000|2022-06-17 00:00:00|37875.7|37755.7|37870.1|37763.6|37929.7|37809.7|37813.3|37727.5|9904
1655427600000|2022-06-17 01:00:00|37865.9|37762.4|37885|37793.4|37915.1|37826.1|37831.2|37753.3|10982
1655431200000|2022-06-17 02:00:00|37884.5|37794.6|37915.1|37795.1|37966.8|37851.7|37842.5|37747|10386
1655434800000|2022-06-17 03:00:00|37914.3|37794.3|37917.9|37841.4|37952.5|37874.3|37849.9|37765.5|9616
1655438400000|2022-06-17 04:00:00|37916.6|37839.4|37964.9|37886.3|38000.7|37959.4|37810.2|37758|7495
1655442000000|2022-06-17 05:00:00|37966.1|37887.5|37954.1|37934.1|38005.4|37945.2|37912.7|37871.5|8238
1655445600000|2022-06-17 06:00:00|37955.3|37935.3|38042.9|38022.9|38045|38025|37874.9|37831|10712
1655449200000|2022-06-17 07:00:00|38043.2|38023.2|37916.7|37896.7|38064|38044|37851.6|37831.6|11486
1655452800000|2022-06-17 08:00:00|37916.8|37896.8|37915.2|37895.2|38082.5|38044|37883.6|37863.6|11270
1655456400000|2022-06-17 09:00:00|37916.7|37896.7|37913.9|37893.9|37941.3|37921.3|37846.5|37826.5|10591
1655460000000|2022-06-17 10:00:00|37913.6|37893.6|37930.9|37910.9|37982.5|37962.5|37879.9|37859.9|9369
1655463600000|2022-06-17 11:00:00|37931.3|37911.3|38136.6|38116.6|38145|38125|37920.8|37900.8|9745
1655467200000|2022-06-17 12:00:00|38136.7|38116.7|38175.6|38155.6|38236.3|38216.3|38060.8|38040.8|10691
1655470800000|2022-06-17 13:00:00|38174.4|38154.4|38244.4|38224.4|38326.9|38306.9|38159.9|38139.9|11490
1655474400000|2022-06-17 14:00:00|38244.1|38224.1|38254.9|38234.9|38314.4|38294.4|38181.3|38130.4|12507
1655478000000|2022-06-17 15:00:00|38254.4|38234.4|38213.8|38193.8|38294.1|38259.2|38181.9|38161.9|10740
1655481600000|2022-06-17 16:00:00|38216.5|38196.5|38236.1|38216.1|38265|38222.6|38192.5|38172.5|9437
1655485200000|2022-06-17 17:00:00|38236|38216|38140|38120|38273.7|38253.7|38093.8|38073.8|8719
1655488800000|2022-06-17 18:00:00|38137.7|38117.7|38087|38009.1|38165.1|38122.9|37894.5|37810.4|8561
1655492400000|2022-06-17 19:00:00|38093.6|38003.7|38150.3|38063.2|38183|38113.8|38054.9|37986.6|8071
1655496000000|2022-06-17 20:00:00|38148.9|38063|38165.6|38045.6|38197.5|38134.6|38104.7|37986.7|5366
1655668800000|2022-06-19 20:00:00|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|1
1655672400000|2022-06-19 21:00:00|38174.5|38054.5|38140.5|38020.5|38174.5|38054.5|38095.7|37975.7|137
1655676000000|2022-06-19 22:00:00|38123.1|38003.1|38092.5|37972.5|38168.3|38048.3|38081.9|37961.9|4638
1655679600000|2022-06-19 23:00:00|38081.2|37961.2|38144.8|38024.8|38171.7|38051.7|38081.2|37961.2|350
1655683200000|2022-06-20 00:00:00|38141.2|38021.2|38165.4|38094.3|38189|38107.7|38086.2|37966.2|8810
1655686800000|2022-06-20 01:00:00|38166|38095.1|38214.7|38105.5|38222.4|38149.4|38124.4|38028|9153
1655690400000|2022-06-20 02:00:00|38214.3|38100.5|38093.1|37975.8|38216.5|38135.5|38027.9|37928.6|8928
1655694000000|2022-06-20 03:00:00|38094.2|37977.9|38073.9|37953.9|38103.2|38031|38045|37932.6|8141
1655697600000|2022-06-20 04:00:00|38073.1|37953.1|38030.8|37958.6|38095|38009|37979|37911.8|5858
1655701200000|2022-06-20 05:00:00|38034.2|37951.4|37981.5|37931.5|38034.8|37984.9|37963.5|37904.3|7238
1655704800000|2022-06-20 06:00:00|37980.2|37930.2|37967.6|37947.6|38004|37972.3|37830.7|37810.7|9761
1655708400000|2022-06-20 07:00:00|37968.7|37948.7|38089.9|38069.9|38213.5|38158|37923.1|37903.1|10418
1655712000000|2022-06-20 08:00:00|38091.3|38071.3|38035.7|38015.7|38116.9|38096.9|38006.7|37986.7|8893
1655715600000|2022-06-20 09:00:00|38036.2|38016.2|37950.2|37930.2|38046.4|38026.4|37895.2|37875.2|8876
1655719200000|2022-06-20 10:00:00|37947.9|37927.9|37875.5|37855.5|37993.8|37973.8|37801.1|37764.4|8481
1655722800000|2022-06-20 11:00:00|37868.8|37848.8|37872.7|37852.7|37898.6|37878.6|37815.6|37795.6|8436
1655726400000|2022-06-20 12:00:00|37873|37853|37865.1|37845.1|37932|37912|37803.1|37783.1|8326
1655730000000|2022-06-20 13:00:00|37865|37845|37860.4|37840.4|37903.3|37883.3|37823.6|37803.6|9631
1655733600000|2022-06-20 14:00:00|37860.6|37840.6|37757|37737|37869.4|37849.4|37692|37672|8948
1655737200000|2022-06-20 15:00:00|37756.9|37736.9|37692.9|37672.9|37766.2|37743.1|37607.4|37566.1|7446
1655740800000|2022-06-20 16:00:00|37692.8|37672.8|37849.3|37729.3|37865.3|37755.3|37690.6|37649.1|6609
1655744400000|2022-06-20 17:00:00|37845.3|37725.3|37875.1|37768.2|37907.2|37787.2|37837.5|37720|3904
1655748000000|2022-06-20 18:00:00|37876.2|37766.8|37909.1|37789.1|37910.6|37806.4|37801|37742.1|5307
1655751600000|2022-06-20 19:00:00|37909.2|37789.2|37750.6|37674.7|37913.2|37810.7|37695.9|37643.2|3835
1655755200000|2022-06-20 20:00:00|37752.5|37673.8|37863.9|37743.9|37910.5|37790.5|37681.1|37626.6|4077
1655758800000|2022-06-20 21:00:00|37858.6|37738.6|37796.5|37676.5|37893.5|37773.5|37772.5|37652.5|2162
1655762400000|2022-06-20 22:00:00|37819.3|37699.3|37800.9|37680.9|37897|37777|37792.2|37672.2|4084
1655766000000|2022-06-20 23:00:00|37794.6|37674.6|37801.1|37681.1|37831.9|37711.9|37783.5|37663.5|5690
1655769600000|2022-06-21 00:00:00|37801.3|37681.3|37772.9|37652.9|37849.2|37742.6|37757.4|37650.2|8611
1655773200000|2022-06-21 01:00:00|37773|37653|37755.2|37635.2|37783|37663|37715.9|37602.7|8005
1655776800000|2022-06-21 02:00:00|37755.7|37635.7|37748.6|37628.6|37763.6|37649|37725.3|37605.3|6791
1655780400000|2022-06-21 03:00:00|37749.4|37629.4|37757.3|37637.3|37794.8|37674.9|37735|37624.4|7022
1655784000000|2022-06-21 04:00:00|37757.5|37637.5|37789.6|37701.4|37818.6|37733.6|37725.5|37628|5701
1655787600000|2022-06-21 05:00:00|37787.8|37701.6|37798.3|37705.6|37838|37768|37736.7|37681.7|6199
1655791200000|2022-06-21 06:00:00|37796.9|37708.5|37714.8|37694.8|37821|37751.5|37704.6|37670|8578
1655794800000|2022-06-21 07:00:00|37716.3|37696.3|37570.2|37550.2|37721|37701|37497.8|37477.8|10266
1655798400000|2022-06-21 08:00:00|37570.4|37550.4|37480.6|37460.6|37628.6|37581|37475.2|37455.2|9801
1655802000000|2022-06-21 09:00:00|37480.1|37460.1|37525.7|37505.7|37569|37538|37465.5|37445.5|8135
1655805600000|2022-06-21 10:00:00|37526.1|37506.1|37563.5|37543.5|37602.3|37582.3|37494.9|37474.9|9121
1655809200000|2022-06-21 11:00:00|37563.7|37543.7|37574.8|37554.8|37617.2|37597.2|37527.7|37507.7|9682
1655812800000|2022-06-21 12:00:00|37574|37554|37582.2|37562.2|37606.2|37586.2|37534.8|37514.8|9751
1655816400000|2022-06-21 13:00:00|37573.4|37553.4|37472.9|37452.9|37578.7|37558.7|37462.8|37442.8|10099
1655820000000|2022-06-21 14:00:00|37473.9|37453.9|37372.8|37352.8|37482.6|37462.6|37361.1|37341.1|11045
1655823600000|2022-06-21 15:00:00|37371.5|37351.5|37414.4|37394.4|37482.3|37432.3|37347.2|37327.2|9868
1655827200000|2022-06-21 16:00:00|37417.2|37397.2|37448.3|37428.3|37500.2|37474.5|37412.2|37392.2|8055
1655830800000|2022-06-21 17:00:00|37448.6|37428.6|37462.2|37442.2|37501.9|37481.9|37438|37418|6921
1655834400000|2022-06-21 18:00:00|37462.5|37442.5|37479.9|37459.9|37523.2|37503.2|37444|37424|6165
1655838000000|2022-06-21 19:00:00|37479.8|37459.8|37478.5|37458.5|37516.3|37469.1|37442.4|37406|6262
1655841600000|2022-06-21 20:00:00|37478.4|37458.4|37515.4|37395.4|37528.7|37492.3|37454.1|37365.8|4070
1655845200000|2022-06-21 21:00:00|37511.5|37391.5|37489.8|37369.8|37524.8|37426.3|37471.5|37351.5|1820
1655848800000|2022-06-21 22:00:00|37494.7|37376|37461.3|37390.3|37539.1|37441|37456|37355|4254
1655852400000|2022-06-21 23:00:00|37481.1|37382.3|37496|37422.9|37523.1|37450|37460|37360|6232
1655856000000|2022-06-22 00:00:00|37493.1|37416|37570.9|37484.5|37581.7|37520|37484.4|37411.2|8655
1655859600000|2022-06-22 01:00:00|37577.2|37478.9|37585|37515.2|37616.6|37541.2|37538.1|37469.6|9346
1655863200000|2022-06-22 02:00:00|37586.2|37514.6|37572.9|37497.9|37597.9|37529.6|37529|37476.8|7851
1655866800000|2022-06-22 03:00:00|37574.7|37496.9|37572.6|37499.8|37593|37523.5|37537.8|37478.4|7007
1655870400000|2022-06-22 04:00:00|37559.3|37500|37589.7|37569.7|37640|37602.7|37533|37472.8|6481
1655874000000|2022-06-22 05:00:00|37601.9|37551.9|37641|37583|37664.8|37611.7|37584.3|37551.9|7093
1655877600000|2022-06-22 06:00:00|37642|37591.5|37666.2|37646.2|37776.3|37707|37573.4|37521.5|10077
1655881200000|2022-06-22 07:00:00|37663.4|37643.4|37521.1|37501.1|37770.9|37750.9|37519.9|37499.9|11761
1655884800000|2022-06-22 08:00:00|37520.5|37500.5|37647.3|37627.3|37673.3|37653.3|37500.2|37480.2|10630
1655888400000|2022-06-22 09:00:00|37647.4|37627.4|37589.5|37569.5|37694.9|37674.9|37576.6|37556.6|10400
1655892000000|2022-06-22 10:00:00|37589.4|37569.4|37583.2|37563.2|37601|37581|37520.8|37500.8|9611
1655895600000|2022-06-22 11:00:00|37582|37562|37631.1|37611.1|37638.7|37618.7|37546.6|37526.6|10377
1655899200000|2022-06-22 12:00:00|37628.6|37608.6|37659.8|37639.8|37702.9|37682.9|37609.5|37589.5|10754
1655902800000|2022-06-22 13:00:00|37659.5|37639.5|37580.7|37560.7|37694.4|37667.6|37549.7|37529.7|11833
1655906400000|2022-06-22 14:00:00|37582.1|37562.1|37390.1|37370.1|37608|37588|37360.3|37340.3|11705
1655910000000|2022-06-22 15:00:00|37388.8|37368.8|37467.7|37447.7|37469.4|37449.4|37384.6|37364.6|10706
1655913600000|2022-06-22 16:00:00|37463.1|37443.1|37488|37468|37508|37488|37426.7|37406.7|9114
1655917200000|2022-06-22 17:00:00|37488.2|37468.2|37458.9|37438.9|37510.6|37490.6|37458.6|37438.6|7324
1655920800000|2022-06-22 18:00:00|37459.1|37439.1|37502|37482|37513.1|37493.1|37437|37417|7327
1655924400000|2022-06-22 19:00:00|37502.4|37482.4|37430.1|37410.1|37521|37494.5|37407.4|37360|7011
1655928000000|2022-06-22 20:00:00|37425.7|37405.7|37536.9|37416.9|37544.6|37482.7|37422.5|37371.1|5884
1655931600000|2022-06-22 21:00:00|37530.3|37410.3|37534.6|37414.6|37546.7|37448.6|37498.6|37392.6|2494
1655935200000|2022-06-22 22:00:00|37528.4|37408.4|37534.2|37414.2|37540.3|37420.3|37493.3|37373.3|3885
1655938800000|2022-06-22 23:00:00|37533.7|37413.7|37514.3|37428.8|37550.5|37460.5|37480.5|37390.8|6339
1655942400000|2022-06-23 00:00:00|37529.7|37423.4|37486.9|37384.1|37549.9|37443.5|37475.7|37367.4|9098
1655946000000|2022-06-23 01:00:00|37493.9|37378.4|37558.5|37454.3|37568.2|37457.6|37445|37347.4|10128
1655949600000|2022-06-23 02:00:00|37562.4|37448.3|37514.8|37412.6|37576.8|37471.7|37475.9|37382|9696
1655953200000|2022-06-23 03:00:00|37503.8|37412.1|37526.4|37406.4|37544.1|37447.8|37478.5|37374.2|8593
1655956800000|2022-06-23 04:00:00|37525.3|37405.3|37508.4|37403.7|37541.2|37444.5|37459.5|37380.5|7108
1655960400000|2022-06-23 05:00:00|37494.8|37417.4|37482.5|37400.5|37531|37452.8|37437.4|37382.4|7435
1655964000000|2022-06-23 06:00:00|37481.1|37386.9|37523|37430|37593.2|37545.5|37473.4|37386.3|10066
1655967600000|2022-06-23 07:00:00|37525.1|37429.9|38014.2|37994.2|38027.8|38007.8|37494.3|37429.9|12336
1655971200000|2022-06-23 08:00:00|38024.3|37951.3|38083.4|38063.4|38121.8|38101.8|37828.5|37797|11987
1655974800000|2022-06-23 09:00:00|38082.9|38062.9|37997.8|37977.8|38096.9|38076.9|37961.7|37941.7|11001
1655978400000|2022-06-23 10:00:00|37999.1|37979.1|38123.1|38103.1|38127.1|38107.1|37997.6|37977.6|9580
1655982000000|2022-06-23 11:00:00|38122.4|38102.4|38034.1|38014.1|38137.4|38117.4|37991.4|37971.4|10200
1655985600000|2022-06-23 12:00:00|38035.2|38015.2|38071.9|38051.9|38124.6|38104.6|38004.6|37981.4|12098
1655989200000|2022-06-23 13:00:00|38072.8|38052.8|37960.7|37940.7|38083.8|38063.8|37952|37932|11136
1655992800000|2022-06-23 14:00:00|37938.8|37918.8|37956.6|37936.6|38064.5|38044.5|37901.9|37881.9|10937
1655996400000|2022-06-23 15:00:00|37956.3|37936.3|38067.7|38047.7|38068|38048|37945.4|37925.4|11246
1656000000000|2022-06-23 16:00:00|38067.5|38047.5|38067.4|38047.4|38098.6|38078.6|37996.1|37976.1|10935
1656003600000|2022-06-23 17:00:00|38066.9|38046.9|38075.4|38055.4|38090.6|38070.6|38027.8|38007.8|8772
1656007200000|2022-06-23 18:00:00|38075.3|38055.3|38026.8|38006.8|38077.8|38057.8|38022.2|37999.4|8487
1656010800000|2022-06-23 19:00:00|38025.8|38005.8|38019|37944.3|38035.3|38009.3|37959.7|37914.4|7721
1656014400000|2022-06-23 20:00:00|38018.8|37944.2|38040.8|37920.8|38052.2|37993.7|37956|37886.4|3921
1656018000000|2022-06-23 21:00:00|38042.5|37922.5|38039.8|37919.8|38110.6|37990.6|37996|37887.8|2096
1656021600000|2022-06-23 22:00:00|38038.2|37918.2|38026.2|37906.2|38082|37962|37987|37891.4|3872
1656025200000|2022-06-23 23:00:00|38026.6|37906.6|38062.3|37942.3|38064.9|37944.9|37996|37898.3|4916
1656028800000|2022-06-24 00:00:00|38058.9|37938.9|38063.9|37952.2|38103.8|37992|38024.7|37914.7|8802
1656032400000|2022-06-24 01:00:00|38061.9|37951.9|38002.1|37896|38070.2|37983.9|37956.4|37871.9|8245
1656036000000|2022-06-24 02:00:00|38008.6|37890.7|37977.5|37889|38025.8|37940.5|37942.8|37861.8|7125
1656039600000|2022-06-24 03:00:00|37976.8|37889.6|37986.3|37874.7|38020.7|37917|37955.3|37864.1|6524
1656043200000|2022-06-24 04:00:00|37988.1|37873.2|37963.3|37856.4|38010.1|37904.5|37918|37842.6|6319
1656046800000|2022-06-24 05:00:00|37958.9|37857.4|37947.7|37927.7|37988|37936.2|37914.6|37853|6204
1656050400000|2022-06-24 06:00:00|37948|37928|38034.6|38014.6|38054.6|38034.6|37935.4|37883|8547
1656054000000|2022-06-24 07:00:00|38034.9|38014.9|38100.6|38080.6|38189.7|38169.7|38031.3|38011.3|10380
1656057600000|2022-06-24 08:00:00|38099.5|38079.5|38021.9|38001.9|38135.5|38115.5|37994.8|37974.8|10263
1656061200000|2022-06-24 09:00:00|38022|38002|37991.6|37971.6|38045.1|38025.1|37972.5|37952.5|9391
1656064800000|2022-06-24 10:00:00|37991.4|37971.4|38085.8|38065.8|38107.2|38087.2|37983.6|37963.6|9004
1656068400000|2022-06-24 11:00:00|38084.8|38064.8|38198.2|38178.2|38207.1|38187.1|38034.8|38014.8|9318
1656072000000|2022-06-24 12:00:00|38197.2|38177.2|38150.3|38130.3|38202.1|38182.1|38110|38090|10998
1656075600000|2022-06-24 13:00:00|38150.5|38130.5|38171.9|38151.9|38207.7|38187.7|38081.2|38061.2|11247
1656079200000|2022-06-24 14:00:00|38166.5|38146.5|38015.3|37995.3|38166.5|38146.5|37934.5|37914.5|12886
1656082800000|2022-06-24 15:00:00|38015.1|37995.1|38093.8|38043.8|38116.5|38073.5|37962.5|37942.5|10573
1656086400000|2022-06-24 16:00:00|38094|38044|38034.4|37984.4|38108.5|38082.5|37990.8|37947.1|7880
1656090000000|2022-06-24 17:00:00|38034.6|37984.6|38072.1|37996|38094.4|38043.3|38005.8|37955.7|6846
1656093600000|2022-06-24 18:00:00|38072.3|37995.5|38019.6|37999.6|38072.3|38025|37998.8|37942.5|6598
1656097200000|2022-06-24 19:00:00|38021.1|38001.1|38050.9|37960.7|38092.2|38048.8|38021|37954.6|5998
1656100800000|2022-06-24 20:00:00|38050.2|37968.1|38069.8|37979.5|38105.9|38044.8|38019.5|37939.6|4132
1656273600000|2022-06-26 20:00:00|38135.3|37990.3|38133.8|37983.8|38135.3|37990.3|38121.8|37974.3|4
1656277200000|2022-06-26 21:00:00|38058.9|37908.9|38070.8|37950.8|38133.8|37986.1|38032.9|37908.9|1159
1656280800000|2022-06-26 22:00:00|38068.5|37948.5|38011.8|37891.8|38093.1|37973.1|37987.3|37867.3|4728
1656284400000|2022-06-26 23:00:00|38017.5|37897.5|37999.1|37879.1|38018.3|37898.3|37972.5|37852.5|6462
1656288000000|2022-06-27 00:00:00|37998.7|37878.7|38059.2|37982.5|38076.7|37997.3|37981.5|37861.5|9028
1656291600000|2022-06-27 01:00:00|38058.7|37982.2|38034.3|37948.5|38066.4|37996|37984.3|37902.3|9592
1656295200000|2022-06-27 02:00:00|38036.1|37948.8|38048|37960|38067.3|37980.9|37992|37878.3|7656
1656298800000|2022-06-27 03:00:00|38047|37959|38049.4|37959.5|38109.2|37994|38018|37917.3|5090
1656302400000|2022-06-27 04:00:00|38045.2|37961.9|38020.8|37944.4|38078.4|37980.4|37991.8|37918.2|7499
1656306000000|2022-06-27 05:00:00|38020.6|37942.8|38042|37937.3|38056.4|37972.4|37965|37881.1|8134
1656309600000|2022-06-27 06:00:00|38041.7|37922.7|37936.9|37851.6|38053.9|37954.9|37919.3|37840|9477
1656313200000|2022-06-27 07:00:00|37923.6|37873.6|37897.3|37877.3|37974.6|37927.9|37858.9|37808.6|10632
1656316800000|2022-06-27 08:00:00|37898.8|37878.8|38118.2|38098.2|38272.1|38234.6|37884.7|37864.7|9921
1656320400000|2022-06-27 09:00:00|38114.3|38094.3|38199.9|38179.9|38202.9|38182.9|38101.9|38074|9366
1656324000000|2022-06-27 10:00:00|38200|38180|38066.1|38046.1|38200|38180|38034.9|37984.9|9253
1656327600000|2022-06-27 11:00:00|38066.2|38046.2|38146.2|38126.2|38167.9|38142.6|37860.4|37796|9160
1656331200000|2022-06-27 12:00:00|38145.5|38125.5|38158.2|38138.2|38234|38213.3|38069.8|37991.8|10141
1656334800000|2022-06-27 13:00:00|38157.9|38137.9|38148.9|38128.9|38204|38179.3|38092.3|38067.1|10720
1656338400000|2022-06-27 14:00:00|38151.2|38131.2|38070.5|38050.5|38209.8|38189.8|38039|37994.7|11196
1656342000000|2022-06-27 15:00:00|38071.8|38051.8|38021.9|38001.9|38117.7|38097.7|37999.5|37949.6|10253
1656345600000|2022-06-27 16:00:00|38018.6|37998.6|37966.9|37946.9|38047.5|38018.2|37956.4|37936.4|8413
1656349200000|2022-06-27 17:00:00|37967.5|37947.5|37972.9|37952.9|37997.9|37977.9|37950.8|37930.8|8246
1656352800000|2022-06-27 18:00:00|37972.7|37952.7|38014.9|37994.9|38079.7|38037.4|37934.5|37914.5|7833
1656356400000|2022-06-27 19:00:00|38014.3|37994.3|38036|38016|38148.2|38030.6|37995.9|37954|7469
1656360000000|2022-06-27 20:00:00|38037.1|38017.1|38062.3|37955.5|38133.2|38030.5|38022.9|37945.9|4919
1656363600000|2022-06-27 21:00:00|38061.8|37952.9|38110.5|37990.5|38129.2|38009.2|38061.8|37948.1|1969
1656367200000|2022-06-27 22:00:00|38111.1|37991.1|38126.1|38006.1|38161.9|38041.9|38097.6|37977.6|3575
1656370800000|2022-06-27 23:00:00|38125.9|38005.9|38119.4|37999.4|38166.3|38046.3|38113.1|37993.1|4270
1656374400000|2022-06-28 00:00:00|38127.1|38007.1|38100.1|38021.5|38147.1|38029.3|38054.4|37956.3|7964
1656378000000|2022-06-28 01:00:00|38099.3|38016|38112.2|38000.6|38125.7|38024|38049.6|37946.6|8684
1656381600000|2022-06-28 02:00:00|38114.6|37997.4|38102.2|37982.2|38149.6|38029.6|38049|37967|8494
1656385200000|2022-06-28 03:00:00|38108.9|37988.9|38075.1|37960.8|38119.4|38015.5|38032|37948.5|7427
1656388800000|2022-06-28 04:00:00|38077.4|37959.9|38093.5|38003.5|38124.5|38023.2|38038|37954.2|6816
1656392400000|2022-06-28 05:00:00|38082.6|38006.3|38129.4|38022.8|38138.6|38063.6|38043.4|37978.6|6841
1656396000000|2022-06-28 06:00:00|38127.7|38023.2|37918.7|37898.7|38141.8|38048.8|37812.4|37779.8|11085
1656399600000|2022-06-28 07:00:00|37920.7|37900.7|37827.3|37807.3|37956.5|37919.1|37761.2|37713.4|11549
1656403200000|2022-06-28 08:00:00|37827.2|37807.2|37859.3|37839.3|37889|37864.2|37808.1|37788.1|11265
1656406800000|2022-06-28 09:00:00|37860.7|37840.7|37835.6|37815.6|37894.8|37857.5|37802.2|37782.2|9721
1656410400000|2022-06-28 10:00:00|37835.9|37815.9|37867.5|37847.5|37875.3|37855.3|37805|37785|9393
1656414000000|2022-06-28 11:00:00|37867.6|37847.6|37878.6|37798.4|37888|37867.7|37782.6|37762.6|8807
1656417600000|2022-06-28 12:00:00|37879.2|37799.5|37772.4|37752.4|37887|37799.5|37547.5|37452.6|10957
1656421200000|2022-06-28 13:00:00|37772.2|37752.2|37876|37802.5|37895.2|37875.2|37767|37747|11099
1656424800000|2022-06-28 14:00:00|37876.1|37802.9|37846.3|37826.3|37952.5|37932.5|37813.8|37778.6|11176
1656428400000|2022-06-28 15:00:00|37844.7|37824.7|37741.6|37721.6|37850.5|37830.5|37710.7|37672.9|10109
1656432000000|2022-06-28 16:00:00|37741.1|37721.1|37763.4|37743.4|37814.6|37754|37705.2|37655.8|8469
1656435600000|2022-06-28 17:00:00|37763.5|37743.5|37783.9|37703.4|37866.7|37793.6|37746.4|37695.6|7962
1656439200000|2022-06-28 18:00:00|37793.3|37706.9|37806.7|37786.7|37856.2|37794.4|37741.7|37692|6646
1656442800000|2022-06-28 19:00:00|37807.5|37787.5|37744.5|37724.5|37847|37787.9|37734.5|37704.7|6345
1656446400000|2022-06-28 20:00:00|37745.8|37725.8|37797.6|37714.7|37813.4|37752.3|37727.5|37685.4|3950
1656450000000|2022-06-28 21:00:00|37796.9|37712.7|37792.4|37715.3|37806.8|37716.6|37790.4|37710.7|60
1656453600000|2022-06-28 22:00:00|37798.7|37678.7|37784.8|37664.8|37829.3|37750.6|37739.5|37641|4847
1656457200000|2022-06-28 23:00:00|37786|37666|37784.7|37693.2|37798.2|37741.5|37729.5|37658|5092
1656460800000|2022-06-29 00:00:00|37784|37693.9|37776|37723.8|37796.4|37737.6|37714.4|37635.5|7514
1656464400000|2022-06-29 01:00:00|37778.1|37724|37740.8|37690.8|37798.3|37742.4|37715.3|37638|8078
1656468000000|2022-06-29 02:00:00|37753.2|37680.5|37752.8|37678.1|37772.1|37711.2|37698.2|37627|7501
1656471600000|2022-06-29 03:00:00|37751.3|37680.7|37751.4|37678.2|37779.4|37727.7|37709.4|37637|6974
1656475200000|2022-06-29 04:00:00|37750.7|37676.7|37839.5|37767|37862.1|37798.6|37706.8|37641.4|7637
1656478800000|2022-06-29 05:00:00|37831.6|37781.6|37867.5|37789.4|37883.4|37835.4|37769.1|37714.3|7836
1656482400000|2022-06-29 06:00:00|37871.2|37790.9|37909.2|37889.2|37934.5|37914.5|37816.3|37760.8|9977
1656486000000|2022-06-29 07:00:00|37898.2|37878.2|37729.1|37709.1|37898.2|37878.2|37682.7|37662.7|11564
1656489600000|2022-06-29 08:00:00|37730|37710|37699.7|37679.7|37783.4|37753.1|37655.7|37635.7|11017
1656493200000|2022-06-29 09:00:00|37698.3|37678.3|37656.9|37636.9|37724.2|37704.2|37628.6|37608.6|11043
1656496800000|2022-06-29 10:00:00|37656|37636|37547.4|37527.4|37686.6|37666.6|37533.2|37513.2|9617
1656500400000|2022-06-29 11:00:00|37547.5|37527.5|37520.6|37500.6|37564.3|37544.3|37466.4|37446.4|9257
1656504000000|2022-06-29 12:00:00|37521|37501|37470.8|37450.8|37592.4|37540.9|37441.6|37421.6|10616
1656507600000|2022-06-29 13:00:00|37470.7|37450.7|37722.4|37702.4|37758.2|37738.2|37406.2|37386.2|11454
1656511200000|2022-06-29 14:00:00|37723.1|37703.1|37669.4|37649.4|37739.4|37719.4|37621.3|37601.3|11416
1656514800000|2022-06-29 15:00:00|37670.5|37650.5|37670.1|37650.1|37748.8|37721.8|37651.7|37623.8|10241
1656518400000|2022-06-29 16:00:00|37670|37650|37738.8|37718.8|37763|37732.3|37651.5|37617.4|8679
1656522000000|2022-06-29 17:00:00|37740.4|37720.4|37688.4|37668.4|37760.4|37726.3|37646.5|37616.3|7549
1656525600000|2022-06-29 18:00:00|37688.9|37668.9|37740.6|37720.6|37749.7|37723.6|37666|37646|6764
1656529200000|2022-06-29 19:00:00|37740.7|37720.7|37742.9|37664|37788.9|37746.1|37703.2|37648.1|6387
1656532800000|2022-06-29 20:00:00|37728.5|37678.5|37812.7|37692.7|37813.5|37742|37712|37659.9|4598
1656536400000|2022-06-29 21:00:00|37839.3|37719.3|37791.1|37671.1|37855.5|37735.5|37776.3|37656.3|2918
1656540000000|2022-06-29 22:00:00|37797.5|37677.5|37823|37703|37896.2|37776.2|37764.6|37644.6|5998
1656543600000|2022-06-29 23:00:00|37823.2|37703.2|37770.8|37650.8|37842.9|37722.9|37765|37645.9|5695
1656547200000|2022-06-30 00:00:00|37770.9|37650.9|37791|37692|37813.6|37716|37762.9|37642.9|6091
1656550800000|2022-06-30 01:00:00|37780|37711|37818.9|37698.9|37839.1|37736.7|37775.7|37672.5|8587
1656554400000|2022-06-30 02:00:00|37818.8|37698.8|37764.4|37644.4|37820.5|37726.5|37733.9|37622.5|7412
1656558000000|2022-06-30 03:00:00|37765|37645|37752|37647.3|37776.6|37680.6|37710.3|37618.7|6610
1656561600000|2022-06-30 04:00:00|37751.9|37646.7|37746.6|37634.8|37768.8|37686|37704.2|37616.6|5251
1656565200000|2022-06-30 05:00:00|37746.7|37633.7|37702.8|37620.1|37769.6|37705.8|37676.9|37593.7|7138
1656568800000|2022-06-30 06:00:00|37733.2|37618|37831.9|37711.9|37838.2|37752.1|37620.9|37597.7|10352
1656572400000|2022-06-30 07:00:00|37837.3|37717.3|37812.7|37792.7|37837.3|37805.3|37701.6|37681.6|11522
1656576000000|2022-06-30 08:00:00|37808.7|37788.7|38006.8|37986.8|38044.7|38024.7|37798.9|37778.9|10818
1656579600000|2022-06-30 09:00:00|38008.3|37988.3|38090.1|38070.1|38150.7|38130.7|37977.7|37957.7|10422
1656583200000|2022-06-30 10:00:00|38088.8|38068.8|38132.2|38112.2|38141.8|38121.8|38041.9|38021.9|9726
1656586800000|2022-06-30 11:00:00|38131.6|38111.6|38176.5|38156.5|38275.6|38255.6|38106|38086|10358
1656590400000|2022-06-30 12:00:00|38177.6|38157.6|38186.1|38166.1|38246.8|38226.8|38089.8|38036.7|10894
1656594000000|2022-06-30 13:00:00|38188|38168|38065.9|38045.9|38190.4|38170.4|38036.8|38016.8|11306
1656597600000|2022-06-30 14:00:00|38064.5|38044.5|37981.2|37961.2|38089.9|38069.9|37942|37922|10842
1656601200000|2022-06-30 15:00:00|37980|37960|37921.1|37901.1|38013.4|37993.4|37870.3|37835|10722
1656604800000|2022-06-30 16:00:00|37920.3|37900.3|37844.9|37824.9|37952.8|37932.8|37837.3|37793|8711
1656608400000|2022-06-30 17:00:00|37845.9|37825.9|37853.5|37833.5|37895.2|37849.5|37828.6|37783.9|8440
1656612000000|2022-06-30 18:00:00|37853.1|37833.1|37866.9|37846.9|37912.5|37857.3|37837.4|37790.5|8341
1656615600000|2022-06-30 19:00:00|37867|37847|37847.3|37827.3|37922.5|37902.5|37841.2|37810|8030
1656619200000|2022-06-30 20:00:00|37847|37827|37833|37783|37876.1|37836.8|37819.4|37746.3|4898
1656622800000|2022-06-30 21:00:00|37833.6|37783.6|37863.5|37791.3|37897.7|37813.5|37810.6|37735.8|4286
1656626400000|2022-06-30 22:00:00|37870.3|37778.8|37857|37837|37917.9|37847.8|37827.5|37758.2|4679
1656630000000|2022-06-30 23:00:00|37880.4|37791.1|37880.3|37793.8|37913.1|37847.1|37840|37763|5383
1656633600000|2022-07-01 00:00:00|37879.7|37793.2|37888.2|37845.5|37931|37873.1|37851|37770.5|8384
1656637200000|2022-07-01 01:00:00|37887|37834|37902.2|37829.2|37939.4|37885.3|37864.8|37799.7|8962
1656640800000|2022-07-01 02:00:00|37902|37830.8|37898.9|37878.9|37950.7|37896.5|37867.3|37799.8|7747
1656644400000|2022-07-01 03:00:00|37899.2|37879.2|37969|37889.8|38001.7|37940.2|37888.2|37819|8412
1656648000000|2022-07-01 04:00:00|37969.3|37890|37949.7|37929.7|38015.8|37953.6|37920.9|37847|8329
1656651600000|2022-07-01 05:00:00|37949.3|37929.3|37993.1|37914.6|38026.3|37974|37907.8|37860|8559
1656655200000|2022-07-01 06:00:00|37991.1|37919.1|38135.5|38054.5|38159.6|38134.3|37931.9|37887|10111
1656658800000|2022-07-01 07:00:00|38133.3|38057.6|38250.9|38200.9|38267.5|38247.5|38070.4|38040.8|11192
1656662400000|2022-07-01 08:00:00|38236|38216|38140.6|38120.6|38272.3|38252.3|38075.3|38055.3|10765
1656666000000|2022-07-01 09:00:00|38140.9|38120.9|38163.1|38143.1|38209.2|38154.7|38098.8|38078.8|9718
1656669600000|2022-07-01 10:00:00|38163.6|38143.6|38287.5|38267.5|38314|38294|38105.6|38085.6|8872
1656673200000|2022-07-01 11:00:00|38287|38267|38455.9|38435.9|38516.2|38496.2|38200.2|38180.2|10294
1656676800000|2022-07-01 12:00:00|38455|38435|38485.8|38465.8|38510.9|38490.9|38400.8|38380.8|9784
1656680400000|2022-07-01 13:00:00|38488.3|38468.3|38578.1|38503.8|38622.5|38602.5|38459.9|38432.1|10621
1656684000000|2022-07-01 14:00:00|38539.5|38519.5|38572|38552|38744.7|38724.7|38510.7|38440.6|12837
1656687600000|2022-07-01 15:00:00|38571.9|38551.9|38490.1|38470.1|38607.1|38585.9|38409.1|38389.1|11317
1656691200000|2022-07-01 16:00:00|38489.3|38469.3|38495.7|38475.7|38538.3|38501.1|38439.6|38414|9258
1656694800000|2022-07-01 17:00:00|38496.2|38476.2|38413.5|38393.5|38545|38512.4|38406.8|38386.8|8205
1656698400000|2022-07-01 18:00:00|38414.4|38394.4|38417.6|38334.8|38428|38396.7|38356.2|38314.7|6803
1656702000000|2022-07-01 19:00:00|38409.9|38339.7|38381.3|38331.3|38435|38371.9|38357.7|38301.6|6878
1656705600000|2022-07-01 20:00:00|38390.1|38317.1|38382.2|38332.2|38420.1|38349.4|38344.9|38279.9|3184
1656878400000|2022-07-03 20:00:00|38539.3|38394.3|38543.7|38398.7|38569.8|38424.8|38539.3|38394.3|9
1656882000000|2022-07-03 21:00:00|38533.7|38408.7|38506|38386|38551.6|38431.6|38464.9|38344.9|1150
1656885600000|2022-07-03 22:00:00|38511.7|38391.7|38481.5|38361.5|38537.6|38417.6|38462.4|38342.4|5588
1656889200000|2022-07-03 23:00:00|38475|38355|38469.2|38349.2|38496.6|38376.6|38445.3|38325.3|6770
1656892800000|2022-07-04 00:00:00|38473.4|38353.4|38415|38330.7|38480.9|38360.9|38367.4|38283.3|9245
1656896400000|2022-07-04 01:00:00|38415.5|38329.8|38403.8|38283.8|38450|38386|38363.5|38254|9061
1656900000000|2022-07-04 02:00:00|38392.8|38296|38411.3|38324.6|38453.8|38381.5|38375.7|38268|8053
1656903600000|2022-07-04 03:00:00|38410.3|38324|38423|38342|38454.7|38364.5|38368.9|38275.7|7379
1656907200000|2022-07-04 04:00:00|38425|38338.3|38417.5|38333.9|38450.8|38375.5|38393.3|38310.5|6511
1656910800000|2022-07-04 05:00:00|38418.2|38334|38386.9|38309.2|38435.8|38376.9|38357.6|38293.3|5796
1656914400000|2022-07-04 06:00:00|38403.2|38320.2|38423.7|38403.7|38440.6|38406.1|38316.1|38252.8|9197
1656918000000|2022-07-04 07:00:00|38419.1|38399.1|38492.7|38472.7|38556.4|38518.9|38383.7|38352|10700
1656921600000|2022-07-04 08:00:00|38492|38472|38347.5|38327.5|38573.8|38553.8|38318.7|38298.7|9042
1656925200000|2022-07-04 09:00:00|38343.5|38323.5|38350|38330|38451.3|38420.1|38327|38265|9808
1656928800000|2022-07-04 10:00:00|38349.7|38329.7|38365.1|38345.1|38470|38421.5|38278.8|38258.8|8470
1656932400000|2022-07-04 11:00:00|38363.4|38343.4|38410.2|38390.2|38428|38408|38290.9|38258|8169
1656936000000|2022-07-04 12:00:00|38411|38391|38429.4|38409.4|38456.5|38436.5|38348|38297.3|7626
1656939600000|2022-07-04 13:00:00|38428.6|38408.6|38481.8|38461.8|38487.7|38467.7|38397.2|38377.2|7437
1656943200000|2022-07-04 14:00:00|38483|38463|38555.4|38535.4|38586.7|38566.7|38477.3|38457.3|8493
1656946800000|2022-07-04 15:00:00|38557.6|38537.6|38627.1|38577.1|38804.8|38684.8|38512.4|38447.7|8192
1656950400000|2022-07-04 16:00:00|38627.8|38577.8|38655.6|38575|38681.1|38604.6|38612.6|38517.5|5863
1656954000000|2022-07-04 17:00:00|38654.5|38574.4|38665.6|38548.6|38708.4|38658.4|38635.4|38520|4470
1656957600000|2022-07-04 18:00:00|38664.3|38544.3|38665|38545|38695.3|38592.3|38601.4|38481.4|4264
1656961200000|2022-07-04 19:00:00|38666.7|38546.7|38651.3|38531.3|38716.9|38599.7|38611.4|38491.4|5649
1656964800000|2022-07-04 20:00:00|38649.8|38529.8|38674.1|38554.1|38753.7|38633.7|38623.6|38503.6|4336
1656968400000|2022-07-04 21:00:00|38678.1|38558.1|38696|38576|38711.2|38591.2|38567.7|38447.7|1926
1656972000000|2022-07-04 22:00:00|38694.6|38574.6|38666.6|38546.6|38699.8|38579.8|38638.8|38518.8|5701
1656975600000|2022-07-04 23:00:00|38673.6|38553.6|38651.4|38531.4|38679.9|38559.9|38614|38494|6463
1656979200000|2022-07-05 00:00:00|38651.2|38531.2|38586|38491.8|38667|38553|38548|38471.6|9090
1656982800000|2022-07-05 01:00:00|38586.5|38491.6|38581.4|38485.4|38637.2|38549.3|38534.2|38461.9|9632
1656986400000|2022-07-05 02:00:00|38583.9|38483.5|38648.5|38528.5|38661.5|38541.5|38543.1|38464.8|8429
1656990000000|2022-07-05 03:00:00|38648.4|38528.4|38606.9|38499.4|38663.5|38547.3|38563.8|38480.6|7222
1656993600000|2022-07-05 04:00:00|38608.6|38498.2|38564.7|38494.4|38652.5|38550.2|38539.5|38475.6|7437
1656997200000|2022-07-05 05:00:00|38548.9|38498.9|38564.9|38454.1|38585.6|38527.5|38483.2|38426.8|7460
1657000800000|2022-07-05 06:00:00|38571.8|38480.8|38660.3|38640.3|38709.6|38684.6|38526.8|38472.3|9129
1657004400000|2022-07-05 07:00:00|38659|38639|39043.4|39023.4|39063.5|39043.5|38592.5|38572.5|11968
1657008000000|2022-07-05 08:00:00|39047.3|39027.3|39281.3|39261.3|39283.5|39263.5|39012.7|38992.7|12225
1657011600000|2022-07-05 09:00:00|39282.3|39262.3|39444.9|39424.9|39554.3|39534.3|39227.3|39207.3|11429
1657015200000|2022-07-05 10:00:00|39445.8|39425.8|39421.5|39401.5|39449.4|39429.4|39295.7|39275.7|10471
1657018800000|2022-07-05 11:00:00|39420.9|39400.9|39547.2|39527.2|39622.4|39602.4|39372.6|39352.6|9769
1657022400000|2022-07-05 12:00:00|39546.2|39526.2|39666.2|39646.2|39708.7|39688.7|39525|39505|11466
1657026000000|2022-07-05 13:00:00|39666|39646|39837.2|39817.2|39942.7|39922.7|39658.5|39638.5|10974
1657029600000|2022-07-05 14:00:00|39835.7|39815.7|39936.1|39916.1|39950.2|39930.2|39830.9|39805.5|11310
1657033200000|2022-07-05 15:00:00|39935.5|39915.5|39774.6|39754.6|39955.6|39935.6|39703.8|39669.2|10311
1657036800000|2022-07-05 16:00:00|39774.8|39754.8|39777.3|39757.3|39857.5|39837.5|39758.8|39720.8|8680
1657040400000|2022-07-05 17:00:00|39777.6|39757.6|39742.3|39692.3|39821|39784|39690.6|39645|7614
1657044000000|2022-07-05 18:00:00|39742.2|39692.2|39710|39624|39768.3|39717.4|39624.2|39578.5|8430
1657047600000|2022-07-05 19:00:00|39708|39627.7|39773.9|39653.9|39806.8|39686.8|39555.3|39510.1|8544
1657051200000|2022-07-05 20:00:00|39765.7|39645.7|39756.4|39636.4|39853.5|39733.5|39661.1|39586.7|5606
1657054800000|2022-07-05 21:00:00|39715.3|39595.3|39768.2|39648.2|39804.8|39684.8|39665.8|39545.8|2293
1657058400000|2022-07-05 22:00:00|39766.7|39646.7|39760.3|39659.5|39798.2|39685|39726.5|39617|5609
1657062000000|2022-07-05 23:00:00|39764.2|39666|39780.9|39669|39807.5|39706.4|39739|39629.7|6232
1657065600000|2022-07-06 00:00:00|39756.7|39636.7|39729.3|39648.3|39779.6|39691.8|39705.6|39600.4|9087
1657069200000|2022-07-06 01:00:00|39727.4|39651.1|39741.7|39665.3|39784.3|39713.3|39676.8|39603.7|10267
1657072800000|2022-07-06 02:00:00|39741.4|39666|39715.2|39595.2|39766.3|39705|39686.3|39588.4|9103
1657076400000|2022-07-06 03:00:00|39716.1|39596.1|39730.3|39610.3|39743.9|39631|39696|39576|7757
1657080000000|2022-07-06 04:00:00|39730.1|39610.1|39910.1|39831.4|39962.9|39885.5|39683.1|39563.1|9062
1657083600000|2022-07-06 05:00:00|39907.2|39836.6|39868.3|39818.3|39927.1|39865.1|39725.2|39650|8990
1657087200000|2022-07-06 06:00:00|39906.6|39790|39699.8|39625.2|39934.3|39888.3|39631.5|39569.6|11039
1657090800000|2022-07-06 07:00:00|39690.1|39640.1|39803.5|39783.5|39848.1|39821.8|39659.9|39615|11262
1657094400000|2022-07-06 08:00:00|39802|39782|40035.4|40015.4|40130.3|40110.3|39694.3|39674.3|11347
1657098000000|2022-07-06 09:00:00|40035.7|40015.7|40106.8|40086.8|40138.7|40103|39950.4|39896|11208
1657101600000|2022-07-06 10:00:00|40106.1|40086.1|40448|40428|40516.9|40496.9|40057.8|40037.8|10260
1657105200000|2022-07-06 11:00:00|40447.9|40427.9|40385.2|40365.2|40525.1|40505.1|40373.7|40353.7|10206
1657108800000|2022-07-06 12:00:00|40401.6|40381.6|40549|40529|40668|40648|40352.3|40332.3|11591
1657112400000|2022-07-06 13:00:00|40548.4|40528.4|40881.3|40861.3|40949.1|40899.6|40546.6|40509|11623
1657116000000|2022-07-06 14:00:00|40886.6|40866.6|40753.8|40733.8|41015|40978.6|40632.5|40598|13080
1657119600000|2022-07-06 15:00:00|40744|40724|40513.7|40408.9|40778.1|40756.9|40385.9|40312.1|11855
1657123200000|2022-07-06 16:00:00|40512.6|40408.2|40397.8|40315|40527.4|40434.3|40346|40277.7|9466
1657126800000|2022-07-06 17:00:00|40396.3|40314.4|40333.6|40213.6|40405.9|40337.3|40260.2|40210.6|8192
1657130400000|2022-07-06 18:00:00|40334|40214|40235.2|40215.2|40388.8|40313.3|40162|40091.3|11686
1657134000000|2022-07-06 19:00:00|40230.5|40210.5|40216.8|40141.2|40286|40224.2|40175.5|40133.1|9142
1657137600000|2022-07-06 20:00:00|40176.9|40156.9|40226.6|40131.1|40255.9|40187.1|40169.9|40114.1|5943
1657141200000|2022-07-06 21:00:00|40226.4|40130.7|40306.5|40186.5|40382.4|40262.4|40215.3|40098.2|2253
1657144800000|2022-07-06 22:00:00|40335.5|40215.5|40335.5|40215.5|40377.7|40257.7|40289.2|40169.2|4762
1657148400000|2022-07-06 23:00:00|40323.6|40203.6|40270.3|40150.3|40334.3|40214.3|40229.7|40125.4|5756
1657152000000|2022-07-07 00:00:00|40263.3|40143.3|40220.5|40125.3|40303.2|40210|40183.3|40114.8|8129
1657155600000|2022-07-07 01:00:00|40217.2|40127.3|40205.9|40155.9|40250.1|40190.5|40178.3|40120.6|8696
1657159200000|2022-07-07 02:00:00|40206.2|40156.2|40095.9|40008|40234.2|40178.3|40050.6|39945.7|8080
1657162800000|2022-07-07 03:00:00|40092.8|40007.9|40108.4|40030.4|40156|40060.2|40066.7|39964.3|8434
1657166400000|2022-07-07 04:00:00|40108|40032|40113.4|39993.4|40148.6|40077.7|40066|39963.3|6832
1657170000000|2022-07-07 05:00:00|40102.1|40004.4|40096.4|39982.3|40121.8|40046.1|39989.3|39921.7|8105
1657173600000|2022-07-07 06:00:00|40103.3|39983.3|40169|40077.9|40221.2|40110.4|39972.4|39909.5|10381
1657177200000|2022-07-07 07:00:00|40175.6|40070|40541|40521|40889.1|40770.2|39972.1|39884.8|12170
1657180800000|2022-07-07 08:00:00|40543.6|40523.6|40519.5|40469.5|40634.1|40591.7|40227.4|40177.7|11746
1657184400000|2022-07-07 09:00:00|40520.9|40470.9|40329.8|40309.8|40595.8|40551.1|40273.8|40215.2|11894
1657188000000|2022-07-07 10:00:00|40336.9|40316.9|40319.3|40299.3|40565.1|40515.6|40123|40059.1|11318
1657191600000|2022-07-07 11:00:00|40336.8|40286.8|40387.1|40311.5|40427|40368|40309.2|40264.5|10913
1657195200000|2022-07-07 12:00:00|40387|40311.9|40174.2|40154.2|40415.5|40357.1|40112.6|40069.4|11796
1657198800000|2022-07-07 13:00:00|40174.5|40154.5|39893.6|39843.6|40206.3|40159.9|39715.7|39654.6|12055
1657202400000|2022-07-07 14:00:00|39893.9|39843.9|39671.6|39651.6|40024|39965.9|39590.9|39539.9|11749
1657206000000|2022-07-07 15:00:00|39671.7|39651.7|39684.4|39634.4|39739.9|39669|39585.5|39536.5|10390
1657209600000|2022-07-07 16:00:00|39700.8|39622.1|39713.7|39625.3|39736|39667|39618.3|39542.3|9398
1657213200000|2022-07-07 17:00:00|39713.9|39624.9|39688.7|39618.6|39744|39692.7|39652.9|39588.4|7875
1657216800000|2022-07-07 18:00:00|39689.1|39619.2|39684.8|39606.1|39700|39646.6|39553.3|39487.5|8228
1657220400000|2022-07-07 19:00:00|39684.3|39606.9|39661.1|39569.4|39736.2|39673.9|39619.3|39540|7877
1657224000000|2022-07-07 20:00:00|39642.2|39592.2|39693.8|39573.8|39727|39647.9|39614.9|39550.7|4610
1657227600000|2022-07-07 21:00:00|39704.4|39584.4|39693.7|39573.7|39745.7|39625.7|39665.3|39545.3|2018
1657231200000|2022-07-07 22:00:00|39713.2|39593.2|39688.9|39568.9|39718.3|39598.3|39649|39529|5045
1657234800000|2022-07-07 23:00:00|39679.6|39559.6|39670.9|39550.9|39722|39602|39652|39542|6148
1657238400000|2022-07-08 00:00:00|39675.8|39555.8|39538.1|39424.1|39687.8|39571|39524.7|39417.5|7930
1657242000000|2022-07-08 01:00:00|39539.5|39421.7|39585.4|39485.9|39610.9|39497.9|39504.6|39399.7|8104
1657245600000|2022-07-08 02:00:00|39593.4|39473.4|39661.4|39541.4|39689.3|39583|39560.4|39464.6|8627
1657249200000|2022-07-08 03:00:00|39665.1|39545.1|39680.1|39618.9|39760.8|39640.8|39624.1|39535.7|9442
1657252800000|2022-07-08 04:00:00|39681|39619|39744.6|39624.6|39824.7|39716.4|39678|39586.4|8126
1657256400000|2022-07-08 05:00:00|39744.3|39624.3|39683.2|39587.2|39789.9|39715.5|39645.8|39574.3|8105
1657260000000|2022-07-08 06:00:00|39699.6|39585.7|39684.2|39602.4|39727.1|39651.6|39474|39431.4|9794
1657263600000|2022-07-08 07:00:00|39689.7|39597.4|40150|40074.1|40431.4|40377.5|39637.5|39573.4|12089
1657267200000|2022-07-08 08:00:00|40149.1|40075.1|40103|40083|40443.3|40421.1|40082.8|40027.5|11827
1657270800000|2022-07-08 09:00:00|40103.3|40083.3|40194.8|40174.8|40299.1|40252.9|40086.1|40066.1|10346
1657274400000|2022-07-08 10:00:00|40196.9|40176.9|40118.1|40098.1|40216.1|40178.1|39941.2|39891.9|10719
1657278000000|2022-07-08 11:00:00|40118.2|40098.2|39738.7|39718.7|40128.9|40098.2|39682.2|39619.2|11581
1657281600000|2022-07-08 12:00:00|39739.5|39719.5|39784|39734|40034.7|39943.4|39541.3|39511|12314
1657285200000|2022-07-08 13:00:00|39795.2|39723.7|39788.8|39716.3|39908.5|39832.6|39437.3|39388|13149
1657288800000|2022-07-08 14:00:00|39788.3|39715.5|39806.9|39786.9|39911|39859.6|39684.3|39639|12096
1657292400000|2022-07-08 15:00:00|39808|39788|39836|39716|39956.4|39855.2|39760|39681.8|10603
1657296000000|2022-07-08 16:00:00|39835.8|39715.8|39901.5|39851.5|39964.4|39898.3|39819.6|39708.7|9587
1657299600000|2022-07-08 17:00:00|39901.9|39851.9|39920.8|39900.8|40013.3|39967.8|39873.4|39825.7|7499
1657303200000|2022-07-08 18:00:00|39966.4|39868.2|39903|39829.4|39981.2|39904.8|39852.7|39787.3|7401
1657306800000|2022-07-08 19:00:00|39891.9|39841.9|39902.9|39782.9|39934.7|39852|39777.3|39657.3|7652
1657310400000|2022-07-08 20:00:00|39903.9|39783.9|39817.3|39697.3|39917|39827.6|39762.6|39660.8|4393
1657483200000|2022-07-10 20:00:00|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|1
1657486800000|2022-07-10 21:00:00|39791.9|39671.9|39811.2|39691.2|39847.5|39722.5|39791.9|39671.9|221
1657490400000|2022-07-10 22:00:00|39811.1|39691.1|39821.5|39701.5|39868|39748|39758.5|39638.5|4875
1657494000000|2022-07-10 23:00:00|39821.7|39701.7|39869.4|39749.4|39877.1|39757.1|39790|39670|2167
1657497600000|2022-07-11 00:00:00|39869.5|39749.5|40023.5|39903.5|40031|39940.8|39860.4|39740.4|6785
1657501200000|2022-07-11 01:00:00|40024|39904|39993|39873|40097.5|39992|39980|39860|8931
1657504800000|2022-07-11 02:00:00|39991|39871|39944.6|39824.6|40003|39883|39909.1|39789.1|7897
1657508400000|2022-07-11 03:00:00|39944.4|39824.4|40034.1|39942.8|40052.9|39978.2|39895.3|39775.3|6885
1657512000000|2022-07-11 04:00:00|40035.8|39945.1|40026.6|39956.8|40040.1|39991.9|39978.5|39930.9|6920
1657515600000|2022-07-11 05:00:00|40001.1|39981.1|40073.2|40053.2|40119|40061.7|39993.1|39935.4|7396
1657519200000|2022-07-11 06:00:00|40073|40053|40294.1|40244.1|40348.2|40274.8|40060.6|40011|10048
1657522800000|2022-07-11 07:00:00|40311.7|40229.3|40481.9|40461.9|40562|40515.6|40201.3|40181.3|11056
1657526400000|2022-07-11 08:00:00|40482.5|40462.5|40412.2|40392.2|40496.7|40476.7|40313.3|40293.3|10388
1657530000000|2022-07-11 09:00:00|40411.6|40391.6|40498.2|40478.2|40505.4|40485.4|40391.1|40345.2|9500
1657533600000|2022-07-11 10:00:00|40499.6|40479.6|40432.5|40412.5|40519.2|40499.2|40417.6|40397.6|9103
1657537200000|2022-07-11 11:00:00|40434.1|40414.1|40452.8|40432.8|40530.6|40510.6|40395.5|40353.2|9804
1657540800000|2022-07-11 12:00:00|40452.4|40432.4|40584.8|40564.8|40610.5|40575.8|40412.2|40392.2|11245
1657544400000|2022-07-11 13:00:00|40584.1|40564.1|40808.1|40788.1|40893.1|40849.3|40580.6|40560.6|12121
1657548000000|2022-07-11 14:00:00|40808.5|40788.5|40791.5|40771.5|40884|40864|40692.6|40650.9|11632
1657551600000|2022-07-11 15:00:00|40792.9|40772.9|40649.3|40565.7|40853.9|40833.9|40526.4|40467.4|11127
1657555200000|2022-07-11 16:00:00|40633.7|40583.7|40408.5|40388.5|40752.9|40701.9|40321.3|40263|10236
1657558800000|2022-07-11 17:00:00|40408|40388|40457.8|40377.8|40500|40445.9|40408|40358.3|8238
1657562400000|2022-07-11 18:00:00|40458.1|40378|40460.1|40440.1|40499|40452.3|40402.7|40357|8288
1657566000000|2022-07-11 19:00:00|40460.2|40440.2|40524.3|40504.3|40615|40551.2|40433.4|40400.2|8470
1657569600000|2022-07-11 20:00:00|40524.4|40504.4|40598.6|40478.6|40623|40534.2|40515.6|40460|5006
1657573200000|2022-07-11 21:00:00|40604.6|40484.6|40628.2|40508.2|40635.1|40515.1|40604.6|40484.6|9
1657576800000|2022-07-11 22:00:00|40642|40522|40625.2|40505.2|40661.1|40541.1|40603.7|40483.7|978
1657580400000|2022-07-11 23:00:00|40625.1|40505.1|40604.2|40484.2|40666.6|40546.6|40582|40462|5976
1657584000000|2022-07-12 00:00:00|40599|40479|40601.5|40500|40639.4|40524|40532.1|40412.1|5606
1657587600000|2022-07-12 01:00:00|40602|40499.9|40694.6|40598.6|40806.5|40715.4|40595|40486|10236
1657591200000|2022-07-12 02:00:00|40695.6|40599|40720.3|40611.9|40766.5|40681.4|40663.8|40578.4|9718
1657594800000|2022-07-12 03:00:00|40720.6|40611.8|40701.3|40612.5|40753.1|40676.5|40682.5|40589.4|8681
1657598400000|2022-07-12 04:00:00|40702.4|40613.2|40596.5|40476.5|40787.5|40671.3|40535|40420.1|7839
1657602000000|2022-07-12 05:00:00|40596.6|40476.6|40833.2|40750.4|40879.2|40780.5|40544.2|40469.2|8283
1657605600000|2022-07-12 06:00:00|40848|40735.6|40986.6|40966.6|41059.6|40979.1|40750.9|40700.8|11566
1657609200000|2022-07-12 07:00:00|40987.4|40967.4|41210.1|41190.1|41253.2|41220.5|40767.2|40741.3|12433
1657612800000|2022-07-12 08:00:00|41210.3|41190.3|41342.1|41292.1|41365.1|41324.5|41162.9|41140.7|11159
1657616400000|2022-07-12 09:00:00|41357.4|41271.5|41227.8|41152.3|41507.4|41438.8|41141.3|41036.3|11092
1657620000000|2022-07-12 10:00:00|41231.3|41150.9|41166.7|41046.7|41244.3|41191.5|41090.2|41043.2|10318
1657623600000|2022-07-12 11:00:00|41167.4|41047.4|40944.5|40924.5|41172|41077|40758.1|40668.9|11586
1657627200000|2022-07-12 12:00:00|40947.1|40927.1|40609|40589|41028.6|40997.2|40542.4|40452.8|11256
1657630800000|2022-07-12 13:00:00|40609.9|40589.9|40712.4|40692.4|40825.6|40763|40576.5|40538.6|11537
1657634400000|2022-07-12 14:00:00|40712.8|40692.8|40420.7|40400.7|40747.6|40716.2|40379.5|40329.6|12483
1657638000000|2022-07-12 15:00:00|40424.8|40404.8|40476.7|40356.7|40518.6|40410.9|40215.1|40151.3|10073
1657641600000|2022-07-12 16:00:00|40484.5|40364.5|40395.1|40286.7|40494.2|40374.2|40270.8|40222|8984
1657645200000|2022-07-12 17:00:00|40396.7|40288|40470.7|40450.7|40582.6|40524.5|40360.4|40273.1|9377
1657648800000|2022-07-12 18:00:00|40471|40451|40583.2|40488.4|40651.9|40553.7|40407.8|40332.3|8736
1657652400000|2022-07-12 19:00:00|40588.2|40487.8|40674.3|40554.3|40676.1|40570.9|40545.1|40466.1|9396
1657656000000|2022-07-12 20:00:00|40676|40556|40681.5|40561.5|40688.5|40615.7|40628.3|40512.2|5032
1657659600000|2022-07-12 21:00:00|40680.9|40560.9|40575.5|40455.5|40723.1|40655.2|40513.8|40393.8|1346
1657663200000|2022-07-12 22:00:00|40631.5|40511.5|40649.8|40529.8|40687.8|40576|40534.5|40414.5|5601
1657666800000|2022-07-12 23:00:00|40648.3|40528.3|40673.8|40553.8|40688.2|40568.2|40632|40524.6|6300
1657670400000|2022-07-13 00:00:00|40674.1|40554.1|40663.4|40581|40711.6|40605.5|40608|40509.7|8710
1657674000000|2022-07-13 01:00:00|40663.8|40580.6|40736.5|40616.5|40736.5|40634|40593|40503.1|9211
1657677600000|2022-07-13 02:00:00|40697.9|40603|40645.8|40539.8|40748.3|40642|40618.7|40527.1|8444
1657681200000|2022-07-13 03:00:00|40645.5|40539.1|40671|40561.8|40700.7|40584|40561.9|40498.5|8299
1657684800000|2022-07-13 04:00:00|40673.8|40562.1|40686.5|40599.3|40713|40636.9|40625.8|40540.2|6284
1657688400000|2022-07-13 05:00:00|40689.7|40599.5|40713|40621.6|40773.6|40703.7|40635.9|40579.9|7600
1657692000000|2022-07-13 06:00:00|40678.7|40638.9|40640.5|40590.5|40770.9|40711|40577.7|40538|11597
1657695600000|2022-07-13 07:00:00|40639.4|40589.4|40736.2|40716.2|40867.9|40823.8|40538.5|40518.5|12353
1657699200000|2022-07-13 08:00:00|40736.6|40716.6|40907.9|40887.9|40969.3|40938.3|40695|40675|11311
1657702800000|2022-07-13 09:00:00|40908.7|40888.7|40941.1|40921.1|40970|40930.4|40891.1|40846.6|8970
1657706400000|2022-07-13 10:00:00|40940.9|40920.9|40818.6|40719.3|40941.7|40921.7|40725.2|40688.1|9129
1657710000000|2022-07-13 11:00:00|40810.2|40725.5|40714|40694|40832.5|40788|40698.7|40652.6|9988
1657713600000|2022-07-13 12:00:00|40712.3|40692.3|40904.1|40845.9|41112|41019.5|40536.9|40417.8|12542
1657717200000|2022-07-13 13:00:00|40900.8|40845.4|40884|40833|41008|40943.3|40794.7|40757.4|12281
1657720800000|2022-07-13 14:00:00|40894|40833.9|40445|40425|40916.5|40849.2|40379.3|40359.3|13549
1657724400000|2022-07-13 15:00:00|40443.3|40423.3|40586.4|40566.4|40601.3|40581.3|40419.8|40382.6|11642
1657728000000|2022-07-13 16:00:00|40592.7|40572.7|40572.6|40552.6|40592.7|40572.7|40490.2|40470.2|10190
1657731600000|2022-07-13 17:00:00|40568.9|40548.9|40574.2|40524.2|40630|40578.2|40523.6|40450.7|10122
1657735200000|2022-07-13 18:00:00|40584.1|40510|40649.7|40599.7|40699.8|40630.2|40561.2|40510|10477
1657738800000|2022-07-13 19:00:00|40650.7|40600.7|40770.4|40653.5|40818.8|40711|40627.2|40566.4|8258
1657742400000|2022-07-13 20:00:00|40772.3|40652.3|40896.4|40776.4|40962.6|40875.4|40739.5|40630.3|5989
1657746000000|2022-07-13 21:00:00|40901.2|40781.2|40910|40790|40986.1|40897.5|40861.5|40763.4|2610
1657749600000|2022-07-13 22:00:00|40912.1|40792.1|40916.2|40796.2|40938.2|40859|40877|40776|4866
1657753200000|2022-07-13 23:00:00|40918.8|40804.8|41004.8|40887.1|41035.9|40922.5|40889.5|40793.6|6700
1657756800000|2022-07-14 00:00:00|41006.1|40886.1|41057.3|40957.9|41069.7|40982.6|40955.4|40846.7|8871
1657760400000|2022-07-14 01:00:00|41057.9|40958.2|41080.1|40978.4|41104.2|41028.6|41023.5|40921|10308
1657764000000|2022-07-14 02:00:00|41077.5|40980.1|41061|40960.2|41122.1|41026|40996.1|40929|9313
1657767600000|2022-07-14 03:00:00|41059.6|40959.7|41009.3|40892.1|41068.5|40984.8|40948.5|40854.5|7939
1657771200000|2022-07-14 04:00:00|41009.6|40893.2|41056.9|40954.8|41069.6|41001|40975|40872.6|6866
1657774800000|2022-07-14 05:00:00|41055|40957.8|41045.7|40995.7|41102.3|41038.5|40992.5|40917.3|9475
1657778400000|2022-07-14 06:00:00|41044.9|40994.9|41159.6|41139.6|41195.5|41142.3|40984.4|40945.3|10709
1657782000000|2022-07-14 07:00:00|41159.7|41139.7|40999.9|40979.9|41254|41201.4|40964.5|40929.6|12175
1657785600000|2022-07-14 08:00:00|40998.2|40978.2|40900.4|40880.4|41096.6|41076.6|40779.7|40753.8|12286
1657789200000|2022-07-14 09:00:00|40902.3|40882.3|40749.9|40729.9|40917.9|40897.9|40747.5|40727.5|11788
1657792800000|2022-07-14 10:00:00|40751.6|40731.6|40703.9|40683.9|40835.8|40771.4|40621.8|40559.5|11475
1657796400000|2022-07-14 11:00:00|40703.2|40683.2|40860.4|40840.4|40911.8|40871.6|40693.7|40656.8|11973
1657800000000|2022-07-14 12:00:00|40860.9|40840.9|40864.6|40844.6|40886.3|40862.2|40804.2|40784.2|10951
1657803600000|2022-07-14 13:00:00|40865.3|40845.3|40872.9|40830.5|41069|41039.1|40822.4|40775.5|12391
1657807200000|2022-07-14 14:00:00|40887.2|40843.3|40858.8|40838.8|40949|40909|40815.5|40795.5|11967
1657810800000|2022-07-14 15:00:00|40859.4|40839.4|40500.3|40450.3|40862.5|40842.5|40477.9|40394.3|13106
1657814400000|2022-07-14 16:00:00|40499.8|40449.8|40654.1|40634.1|40702.5|40667.5|40464.6|40401.1|11348
1657818000000|2022-07-14 17:00:00|40651.9|40631.9|40497.6|40477.6|40666.5|40638.5|40485.8|40437.2|10634
1657821600000|2022-07-14 18:00:00|40498.9|40478.9|40464.2|40444.2|40513.5|40486.5|40408.6|40384.2|9631
1657825200000|2022-07-14 19:00:00|40464.9|40444.9|40544.8|40438.3|40557.6|40484.3|40450|40402.1|8575
1657828800000|2022-07-14 20:00:00|40534.3|40435.2|40583|40463|40624.9|40509.4|40463.4|40405.6|5526
1657832400000|2022-07-14 21:00:00|40570.7|40450.7|40627.4|40507.4|40664.4|40544.4|40570.7|40450.7|2384
1657836000000|2022-07-14 22:00:00|40627.1|40507.1|40620.6|40500.6|40645.2|40530.1|40565.9|40445.9|7676
1657839600000|2022-07-14 23:00:00|40621.7|40501.7|40594.2|40474.2|40649.2|40542|40578.1|40458.1|6423
1657843200000|2022-07-15 00:00:00|40590.6|40470.6|40588.3|40502.7|40671|40551|40580|40462|8127
1657846800000|2022-07-15 01:00:00|40606|40486|40514.7|40395.1|40612.5|40512|40501|40386.5|8016
1657850400000|2022-07-15 02:00:00|40514.6|40397.1|40488|40369.8|40539.3|40436|40457.3|40342.2|8424
1657854000000|2022-07-15 03:00:00|40488.1|40368.1|40546.1|40426.1|40559.8|40446|40460.3|40356.4|7885
1657857600000|2022-07-15 04:00:00|40546.8|40426.8|40466|40410|40579.6|40459.6|40430.2|40329.7|5810
1657861200000|2022-07-15 05:00:00|40487.6|40367.6|40486|40445|40539.4|40457|40418|40323|4841
1657864800000|2022-07-15 06:00:00|40524.5|40404.5|40576|40527|40682|40598.1|40460.4|40377.9|11355
1657868400000|2022-07-15 07:00:00|40577.9|40527.9|40309.3|40251.8|40699|40647.6|40207.4|40127.4|12279
1657872000000|2022-07-15 08:00:00|40301.7|40253.5|40315.4|40258|40394.8|40325.5|40268.8|40220|10955
1657875600000|2022-07-15 09:00:00|40303.4|40253.4|40210.1|40190.1|40320.4|40269.5|40190.5|40142|10191
1657879200000|2022-07-15 10:00:00|40209.7|40189.7|40179.5|40159.5|40310.8|40253.7|40164.3|40137|9642
1657882800000|2022-07-15 11:00:00|40179.9|40159.9|40174.6|40154.6|40259.1|40199.2|40122.5|40094.3|10161
1657886400000|2022-07-15 12:00:00|40175.4|40155.4|39947.7|39927.7|40208.6|40165.1|39921.1|39899.8|12133
1657890000000|2022-07-15 13:00:00|39947.2|39927.2|40146.6|40053.4|40196.5|40151.3|39932.3|39886.3|12548
1657893600000|2022-07-15 14:00:00|40146.4|40049.7|39895.8|39875.8|40178.1|40058.1|39874.5|39831.2|12634
1657897200000|2022-07-15 15:00:00|39893.4|39873.4|39799.9|39779.9|39931.1|39911.1|39730.3|39707|10587
1657900800000|2022-07-15 16:00:00|39798.9|39778.9|39817.1|39797.1|39850.5|39830.5|39794.6|39774.6|7899
1657904400000|2022-07-15 17:00:00|39813.6|39793.6|39808.3|39788.3|39844|39795.5|39737.5|39715|7329
1657908000000|2022-07-15 18:00:00|39807.6|39787.6|39774.1|39754.1|39844|39797.1|39744.1|39696|7385
1657911600000|2022-07-15 19:00:00|39774.4|39754.4|39830.7|39723.5|39877|39809.8|39757.3|39710.1|6820
1657915200000|2022-07-15 20:00:00|39812.1|39732.9|39804.5|39684.5|39844.5|39783.1|39762.5|39664.5|3384
1658088000000|2022-07-17 20:00:00|39849.2|39723.6|39838.1|39728.8|39851.9|39730.8|39835.5|39690.5|10
1658091600000|2022-07-17 21:00:00|39834.2|39723.7|39831.1|39728.2|39863.7|39759.2|39797.7|39677.7|915
1658095200000|2022-07-17 22:00:00|39813.8|39693.8|39806|39691|39854.9|39761|39773|39653|4640
1658098800000|2022-07-17 23:00:00|39805.2|39685.2|39761.8|39671|39839.7|39736.2|39743.6|39627|6358
1658102400000|2022-07-18 00:00:00|39761.3|39669.2|39775.8|39674.1|39807|39750.2|39713.4|39643.5|6752
1658106000000|2022-07-18 01:00:00|39780.3|39670.1|39683.9|39633.9|39784.9|39710.4|39655.5|39589.5|7572
1658109600000|2022-07-18 02:00:00|39683.1|39633.1|39715.4|39665.4|39756.8|39687.6|39638|39581.1|6295
1658113200000|2022-07-18 03:00:00|39699.1|39679.1|39736.7|39616.7|39763.3|39684.7|39669.8|39594|6530
1658116800000|2022-07-18 04:00:00|39731.4|39611.4|39775.5|39683.6|39811.5|39727.7|39675|39603.6|6021
1658120400000|2022-07-18 05:00:00|39777.2|39683|39775.5|39680.7|39797.4|39727.8|39667.1|39615.3|6833
1658124000000|2022-07-18 06:00:00|39770.2|39685.1|39713.6|39619.4|39861.1|39798.8|39681.6|39602.2|10674
1658127600000|2022-07-18 07:00:00|39714.2|39618.3|39530.6|39510.6|39746.6|39663.7|39480.8|39460.8|11870
1658131200000|2022-07-18 08:00:00|39531.2|39511.2|39781.7|39761.7|39831.3|39811.3|39518.6|39478.4|11199
1658134800000|2022-07-18 09:00:00|39781|39761|39711.9|39691.9|39855.5|39835.5|39681|39661|10460
1658138400000|2022-07-18 10:00:00|39712.2|39692.2|39676.2|39656.2|39715|39695|39595.4|39575.4|10024
1658142000000|2022-07-18 11:00:00|39675.9|39655.9|39657|39637|39717.1|39697.1|39569.6|39541.4|10045
1658145600000|2022-07-18 12:00:00|39655.6|39635.6|39670.6|39650.6|39791.6|39762|39619.9|39599.9|10743
1658149200000|2022-07-18 13:00:00|39698.9|39622.5|39516.2|39496.2|39740.1|39700.5|39459.9|39439.9|11018
1658152800000|2022-07-18 14:00:00|39516.3|39496.3|39255|39235|39517.2|39497.2|39184.6|39164.6|11804
1658156400000|2022-07-18 15:00:00|39254.3|39234.3|39430.2|39380.2|39553.7|39451.6|39224.4|39204.4|10128
1658160000000|2022-07-18 16:00:00|39431.1|39381.1|39445.2|39358.6|39458|39413.5|39353.1|39288.5|9446
1658163600000|2022-07-18 17:00:00|39445|39357.6|39552.4|39467.9|39556.3|39472.9|39391.5|39323.8|9108
1658167200000|2022-07-18 18:00:00|39553.2|39468.9|39638|39588|39656.3|39618.2|39536|39444.2|8656
1658170800000|2022-07-18 19:00:00|39637.8|39587.8|39690.2|39605.7|39712.9|39639.8|39615.5|39570.5|8593
1658174400000|2022-07-18 20:00:00|39689.6|39604.7|39648.2|39528.2|39704.4|39634.8|39573.3|39499.2|4818
1658178000000|2022-07-18 21:00:00|39583.5|39463.5|39575.2|39455.2|39668.6|39548.6|39510.2|39390.2|1428
1658181600000|2022-07-18 22:00:00|39578|39458|39557.6|39437.6|39641.8|39521.8|39533.2|39413.2|3065
1658185200000|2022-07-18 23:00:00|39571.3|39451.3|39594.6|39474.6|39610.1|39490.1|39537.5|39417.5|3804
1658188800000|2022-07-19 00:00:00|39557.9|39437.9|39719|39617|39730.8|39636|39530.9|39410.9|6685
1658192400000|2022-07-19 01:00:00|39721.4|39614.9|39738.6|39618.6|39744.9|39636|39663|39552.4|8233
1658196000000|2022-07-19 02:00:00|39740.4|39621.8|39719.5|39601.1|39740.4|39657|39675|39561.8|7510
1658199600000|2022-07-19 03:00:00|39711.3|39609.8|39722.9|39608|39738.1|39642|39662.9|39542.9|7175
1658203200000|2022-07-19 04:00:00|39721.3|39609.8|39725.9|39605.9|39742.6|39622.6|39648.4|39530.6|6784
1658206800000|2022-07-19 05:00:00|39728.5|39608.5|39607.2|39513.2|39733|39636.2|39533.4|39474.1|8502
1658210400000|2022-07-19 06:00:00|39621.6|39503.3|39280.1|39260.1|39635.2|39523.5|39265|39222.9|10647
1658214000000|2022-07-19 07:00:00|39278.3|39258.3|38965.5|38945.5|39299.9|39273.2|38946.8|38914.7|12134
1658217600000|2022-07-19 08:00:00|38965.2|38945.2|38965.5|38945.5|39151.9|39131.9|38885.4|38860.7|11022
1658221200000|2022-07-19 09:00:00|38963.8|38943.8|38794.7|38774.7|39048.9|39028.9|38744.1|38724.1|11295
1658224800000|2022-07-19 10:00:00|38794.3|38774.3|38786.6|38766.6|38947.9|38914.8|38660.1|38640.1|11582
1658228400000|2022-07-19 11:00:00|38786.3|38766.3|38784.7|38764.7|38945.8|38879.3|38713.3|38693.3|11205
1658232000000|2022-07-19 12:00:00|38784.2|38764.2|39095.6|39075.6|39316.6|39233|38778.9|38758.9|11587
1658235600000|2022-07-19 13:00:00|39098|39078|38877.7|38857.7|39242.2|39209.1|38842.8|38813.2|11485
1658239200000|2022-07-19 14:00:00|38875.1|38855.1|38919.3|38899.3|39020.5|38965.2|38685.7|38665.7|12252
1658242800000|2022-07-19 15:00:00|38919.5|38899.5|38882.5|38783.1|38976.1|38932.9|38802.3|38734.8|10505
1658246400000|2022-07-19 16:00:00|38884|38783|38867.1|38773.9|38989.3|38905.7|38841.1|38756|7694
1658250000000|2022-07-19 17:00:00|38861.3|38777.4|38861.9|38811.9|38945.1|38857.2|38818.3|38759|8080
1658253600000|2022-07-19 18:00:00|38861.1|38811.1|38868|38848|38929.4|38898.3|38838.7|38781.3|8202
1658257200000|2022-07-19 19:00:00|38872.5|38852.5|39016.5|38906|39038.8|38978.7|38867.7|38837.8|9104
1658260800000|2022-07-19 20:00:00|39009.9|38912.3|38979.4|38859.4|39025|38958.1|38929.5|38819.8|5585
1658264400000|2022-07-19 21:00:00|38968.5|38848.5|39015.2|38895.2|39055.4|38935.4|38909.7|38794.8|2731
1658268000000|2022-07-19 22:00:00|39027.9|38907.9|38970.8|38853.1|39027.9|38907.9|38913.5|38802.2|5396
1658271600000|2022-07-19 23:00:00|38961.8|38861|38994.5|38879.1|39007.8|38905.5|38915.5|38850.3|7057
1658275200000|2022-07-20 00:00:00|38970.2|38850.2|38903.3|38799.8|39012.1|38892.1|38862.1|38756.6|7697
1658278800000|2022-07-20 01:00:00|38901.5|38795.9|38927|38849.3|38965.3|38879.5|38860.7|38777|7459
1658282400000|2022-07-20 02:00:00|38927.3|38848|38887.4|38804.9|38960.2|38884.6|38854.4|38796.6|7473
1658286000000|2022-07-20 03:00:00|38887.9|38804|38891|38806.1|38923.9|38833.7|38832|38777.8|6785
1658289600000|2022-07-20 04:00:00|38890.5|38806|38884.9|38791.1|38910.2|38826.6|38811.3|38757.8|6503
1658293200000|2022-07-20 05:00:00|38886.4|38790.1|38965|38903|39013.4|38947|38824|38767.1|7484
1658296800000|2022-07-20 06:00:00|38963|38902|38769.9|38749.9|39050.3|38999.3|38755.2|38697.6|10560
1658300400000|2022-07-20 07:00:00|38769.6|38749.6|38850.3|38830.3|38884.6|38864.6|38531.7|38495.7|12246
1658304000000|2022-07-20 08:00:00|38849.3|38829.3|38832.2|38812.2|38882|38846.7|38754.2|38682.3|11332
1658307600000|2022-07-20 09:00:00|38836.7|38816.7|38713.6|38693.6|38845.1|38825.1|38709.9|38689.9|9713
1658311200000|2022-07-20 10:00:00|38714.9|38694.9|39190.8|39070.8|39324.1|39276.7|38697|38677|11123
1658314800000|2022-07-20 11:00:00|39189.4|39069.4|39265.4|39245.4|39318.6|39298.6|39100.6|39047|11478
1658318400000|2022-07-20 12:00:00|39264|39244|39050.7|39030.7|39287.6|39267.6|38964.7|38884.7|12149
1658322000000|2022-07-20 13:00:00|39047.1|39027.1|38953.2|38933.2|39088|39036.8|38859.8|38839.8|12162
1658325600000|2022-07-20 14:00:00|38953.3|38933.3|38904.4|38884.4|38985.1|38951.3|38868.3|38822.6|11354
1658329200000|2022-07-20 15:00:00|38903.8|38883.8|39146.5|39126.5|39217|39182|38900.8|38880.8|10522
1658332800000|2022-07-20 16:00:00|39144.7|39124.7|39233.1|39145.9|39266.4|39222.6|39097.8|39068.2|9703
1658336400000|2022-07-20 17:00:00|39232.2|39146.2|39293.7|39273.7|39364.3|39288.3|39216.7|39131.7|10857
1658340000000|2022-07-20 18:00:00|39292.1|39272.1|39196.5|39176.5|39294.5|39274.5|39189.1|39169.1|8691
1658343600000|2022-07-20 19:00:00|39195.7|39175.7|39192.5|39072.5|39218|39193.9|39158|39059.5|7474
1658347200000|2022-07-20 20:00:00|39192.7|39072.7|39204|39084|39277.1|39220.7|39122.5|39052|6297
1658350800000|2022-07-20 21:00:00|39212.7|39092.7|39190.1|39070.1|39231.1|39113.5|39149|39029|2207
1658354400000|2022-07-20 22:00:00|39192|39072|39176.9|39056.9|39216.1|39111.6|39139|39019|5526
1658358000000|2022-07-20 23:00:00|39177.5|39057.5|39198.5|39081.9|39229.6|39144.9|39137|39043.6|6376
1658361600000|2022-07-21 00:00:00|39188.9|39068.9|39126.2|39070.4|39222.8|39131.5|39100|39021.1|7989
1658365200000|2022-07-21 01:00:00|39126|39071|39117.2|39034.2|39180.5|39109.5|39084.4|39001.2|8687
1658368800000|2022-07-21 02:00:00|39117.7|39033.6|39052|38950.3|39143.5|39067.2|39011|38937.6|7702
1658372400000|2022-07-21 03:00:00|39055|38947.8|39067.6|38964.1|39114.3|39034.8|39007|38932.4|8058
1658376000000|2022-07-21 04:00:00|39066.3|38964.2|39049.3|38929.3|39103.5|39014.5|39006.1|38887.2|8060
1658379600000|2022-07-21 05:00:00|39047.9|38929.2|39066.4|38953.6|39104.3|39051.4|39001.9|38927.4|10951
1658383200000|2022-07-21 06:00:00|39066.1|38953.3|39249.6|39199.6|39287.8|39240.1|39020.5|38936.8|10997
1658386800000|2022-07-21 07:00:00|39250.2|39200.2|39395.4|39375.4|39399.1|39379.1|39104.8|39084.8|12576
1658390400000|2022-07-21 08:00:00|39393.3|39373.3|39430.3|39380.3|39640.2|39596.7|39344|39324|12402
1658394000000|2022-07-21 09:00:00|39443.8|39368.8|39472.6|39452.6|39597.8|39553.7|39414.5|39367.9|11578
1658397600000|2022-07-21 10:00:00|39472|39452|39377|39357|39504|39484|39372.7|39326.7|10669
1658401200000|2022-07-21 11:00:00|39375.8|39355.8|39263.7|39243.7|39375.8|39355.8|39240.4|39220.4|10713
1658404800000|2022-07-21 12:00:00|39262.3|39242.3|38911.7|38891.7|39303.3|39283.3|38865.8|38819.3|13189
1658408400000|2022-07-21 13:00:00|38913.9|38893.9|39114.9|39094.9|39540|39434.5|38868|38831.4|13637
1658412000000|2022-07-21 14:00:00|39115.3|39095.3|39053.9|39033.9|39364|39290.1|39031.5|39011|12990
1658415600000|2022-07-21 15:00:00|39054|39034|39052.5|38968.9|39089.4|39065|38918|38845.4|11279
1658419200000|2022-07-21 16:00:00|39031.4|38981.4|39032.8|39012.8|39119.1|39080.6|39027.9|38969.4|9892
1658422800000|2022-07-21 17:00:00|39033.4|39013.4|39053.7|38974|39183|39096.4|38998.1|38965.7|9193
1658426400000|2022-07-21 18:00:00|39052.7|38972.5|39023.6|39003.6|39101.9|39057|38932|38912|9213
1658430000000|2022-07-21 19:00:00|39027.5|39007.5|39075.5|38955.5|39240|39127.7|39015.9|38922|8854
1658433600000|2022-07-21 20:00:00|39075.9|38955.9|38931.5|38811.5|39134.4|39014.4|38893|38805.7|7280
1658437200000|2022-07-21 21:00:00|38925|38805|39060.2|38940.2|39107.1|38987.1|38925|38805|1670
1658440800000|2022-07-21 22:00:00|39049.2|38929.2|39059.1|38939.1|39111.4|38993.3|39015.1|38895.1|5204
1658444400000|2022-07-21 23:00:00|39064.6|38944.6|39067.3|38947.3|39078.8|38986.4|38971|38903.9|6984
1658448000000|2022-07-22 00:00:00|39092.3|38972.3|39065.8|38971.7|39139.6|39059.3|38994|38907|8188
1658451600000|2022-07-22 01:00:00|39064.1|38973.8|39084.5|38974.6|39159.4|39070.4|39022.8|38948.9|9133
1658455200000|2022-07-22 02:00:00|39084.9|38971.3|39110|39024.5|39155.3|39077|39050.3|38953.4|8301
1658458800000|2022-07-22 03:00:00|39113.1|39023.7|39031.7|38981.7|39166.9|39072.8|39012.5|38941.9|6700
1658462400000|2022-07-22 04:00:00|39031.5|38981.5|39157.7|39069|39181.7|39080.1|39003.3|38958.2|6090
1658466000000|2022-07-22 05:00:00|39165.8|39074.7|39138.8|39045.1|39186|39113.9|39069.9|39000.8|7972
1658469600000|2022-07-22 06:00:00|39144.8|39026.1|38937.6|38917.6|39164|39110.6|38892.8|38816.3|10884
1658473200000|2022-07-22 07:00:00|38937.9|38917.9|39384.4|39268|39422|39357.5|38842.3|38802.3|12269
1658476800000|2022-07-22 08:00:00|39380.5|39269.6|39148.3|39128.3|39397.6|39335.4|39095.1|39048.5|11981
1658480400000|2022-07-22 09:00:00|39148.2|39128.2|39227.3|39150.5|39337.2|39276.3|39056.7|38999.4|11595
1658484000000|2022-07-22 10:00:00|39228.5|39151.4|39114.8|39094.8|39260.1|39214.9|39114.8|39094.8|10348
1658487600000|2022-07-22 11:00:00|39114.4|39094.4|39153.3|39133.3|39304.6|39272.7|39113.7|39093.7|11488
1658491200000|2022-07-22 12:00:00|39153.2|39133.2|39143.6|39123.6|39221|39196.4|39055.7|39013.5|11527
1658494800000|2022-07-22 13:00:00|39143.3|39123.3|38762.5|38742.5|39172.2|39123.3|38695.8|38655.1|12397
1658498400000|2022-07-22 14:00:00|38763.5|38743.5|38852.1|38832.1|38917.9|38897.9|38703.8|38683.8|12601
1658502000000|2022-07-22 15:00:00|38851.8|38831.8|38894.9|38819.9|38997.3|38931|38804.8|38784.8|11287
1658505600000|2022-07-22 16:00:00|38894.1|38819.4|38809.5|38789.5|38919|38876.4|38776.2|38732.1|9362
1658509200000|2022-07-22 17:00:00|38808.8|38788.8|38865.4|38845.4|38906.1|38867.1|38788.9|38768.9|8256
1658512800000|2022-07-22 18:00:00|38865.9|38845.9|38975.6|38955.6|38997|38977|38836.8|38796|9016
1658516400000|2022-07-22 19:00:00|38978.1|38958.1|38944.9|38856.6|39013.7|38968.6|38905.8|38850.7|8016
1658520000000|2022-07-22 20:00:00|38940.9|38859.3|38935.8|38815.8|38967.1|38908.4|38890.7|38808.7|3836
1658692800000|2022-07-24 20:00:00|38969.2|38824.2|38984.8|38839.8|38993.8|38848.8|38936|38791|49
1658696400000|2022-07-24 21:00:00|38981.9|38836.9|38937.7|38817.7|38981.9|38857.9|38926.9|38806.9|1319
1658700000000|2022-07-24 22:00:00|38930.2|38810.2|38947.3|38844.2|38980.1|38860.1|38886.9|38802|5313
1658703600000|2022-07-24 23:00:00|38943.3|38846.1|38980.7|38897.9|39014.4|38923|38913.4|38826.7|6783
1658707200000|2022-07-25 00:00:00|38977.4|38898|39048.3|38992.6|39063.4|39000.5|38955.8|38881.8|8552
1658710800000|2022-07-25 01:00:00|39051.2|38989.4|38961.9|38941.9|39068.5|39002.3|38950.4|38902.4|8806
1658714400000|2022-07-25 02:00:00|38958.9|38938.9|38937|38853.6|38998.5|38941.7|38910.4|38831.8|7573
1658718000000|2022-07-25 03:00:00|38937.4|38853.7|38951|38869.9|38969.6|38900|38901.4|38840.1|7377
1658721600000|2022-07-25 04:00:00|38950.2|38871.9|38960.3|38870.8|38987.9|38909.2|38906|38839.1|6598
1658725200000|2022-07-25 05:00:00|38934.9|38884.9|38998.1|38948.1|39022.5|38967.6|38921|38858.9|7478
1658728800000|2022-07-25 06:00:00|38998|38948|38915.6|38895.6|39000.4|38980.4|38833|38803.8|10016
1658732400000|2022-07-25 07:00:00|38916.4|38896.4|38950.6|38862.6|39020|38958.8|38832.1|38766.2|11841
1658736000000|2022-07-25 08:00:00|38953.7|38866.7|38783.6|38763.6|39029.8|38938.7|38760|38740|11515
1658739600000|2022-07-25 09:00:00|38784.6|38764.6|38594|38574|38803.3|38783.3|38540.7|38520.7|10315
1658743200000|2022-07-25 10:00:00|38593.8|38573.8|38683.8|38663.8|38773.3|38745.6|38591.1|38571.1|10100
1658746800000|2022-07-25 11:00:00|38683.7|38663.7|38767.7|38747.7|38860.5|38796.7|38610.6|38590.6|10915
1658750400000|2022-07-25 12:00:00|38764.7|38744.7|38713.1|38693.1|38791.7|38771.7|38701.3|38665.6|11422
1658754000000|2022-07-25 13:00:00|38712.6|38692.6|38825.4|38805.4|38895.6|38862.1|38666.1|38644.2|11156
1658757600000|2022-07-25 14:00:00|38825.9|38805.9|38989|38969|39073.9|39053.9|38722.2|38664.1|12312
1658761200000|2022-07-25 15:00:00|38990.2|38970.2|39068.3|39048.3|39120.8|39084.5|38983.3|38942|10082
1658764800000|2022-07-25 16:00:00|39067.8|39047.8|39058.5|39008.5|39193.7|39152.1|39042.2|38988.9|8221
1658768400000|2022-07-25 17:00:00|39059|39009|39085.8|39035.8|39157.8|39104.2|39022|38976.4|7512
1658772000000|2022-07-25 18:00:00|39085.9|39035.9|39069.6|39049.6|39111.9|39075.3|39041.3|38987.2|6971
1658775600000|2022-07-25 19:00:00|39069.3|39049.3|39121.4|39047|39146|39080.7|39048.8|38943.5|7010
1658779200000|2022-07-25 20:00:00|39122.1|39047.7|39168.6|39048.6|39178.9|39092.8|39065.2|38981.5|4825
1658782800000|2022-07-25 21:00:00|39168.1|39048.1|39154.9|39034.9|39171.4|39072|39061.3|38941.3|2097
1658786400000|2022-07-25 22:00:00|39163.1|39043.1|39048.4|38928.4|39164|39067.5|39019.2|38899.2|4484
1658790000000|2022-07-25 23:00:00|39052.2|38932.2|39110.6|38990.6|39136.7|39019.9|39037|38917|3747
1658793600000|2022-07-26 00:00:00|39091.9|38971.9|39119.2|39008.6|39143|39061.2|39011|38891|6030
1658797200000|2022-07-26 01:00:00|39119|39007.1|39044.5|38934.7|39129.9|39058.6|38979.7|38897.3|8474
1658800800000|2022-07-26 02:00:00|39048.7|38928.7|39048.6|38965.1|39076.4|38992.7|38983.2|38918.1|7652
1658804400000|2022-07-26 03:00:00|39050.8|38963.2|39083.7|38997|39113.6|39035.9|39004|38916.4|6626
1658808000000|2022-07-26 04:00:00|39087.6|38992.6|39110.8|39010.4|39137.8|39071|39046.1|38980.2|5895
1658811600000|2022-07-26 05:00:00|39113.6|39011.3|39150.5|39061|39157|39106.6|39051.3|38996.9|6653
1658815200000|2022-07-26 06:00:00|39158.1|39048.8|39111.5|39091.5|39163.3|39125.5|39059.6|39033.6|8633
1658818800000|2022-07-26 07:00:00|39112.1|39092.1|38962.2|38942.2|39142.6|39112.8|38866|38846|10624
1658822400000|2022-07-26 08:00:00|38960.6|38940.6|39105.1|39085.1|39162.8|39142.8|38951|38924|10139
1658826000000|2022-07-26 09:00:00|39102.9|39082.9|39406.3|39386.3|39474.9|39451|39101.3|39081.3|10259
1658829600000|2022-07-26 10:00:00|39405.2|39385.2|39445.8|39425.8|39684.3|39664.3|39390.7|39370.7|11519
1658833200000|2022-07-26 11:00:00|39445.6|39425.6|39672.8|39552.8|39677.9|39603.8|39434.9|39397.9|10479
1658836800000|2022-07-26 12:00:00|39673.5|39553.5|39402.4|39382.4|39734.7|39675.4|39399.9|39379.9|11149
1658840400000|2022-07-26 13:00:00|39404.8|39384.8|39450.1|39368.9|39514.2|39494.2|39351.2|39301.8|11280
1658844000000|2022-07-26 14:00:00|39449.1|39362.4|39508.3|39488.3|39627.3|39607.3|39414.5|39326|12229
1658847600000|2022-07-26 15:00:00|39508.9|39488.9|39605.7|39585.7|39666.1|39634.8|39490.4|39454.2|9812
1658851200000|2022-07-26 16:00:00|39606.3|39586.3|39536.7|39516.7|39676|39631.8|39531.9|39511.9|7898
1658854800000|2022-07-26 17:00:00|39536.5|39516.5|39602.2|39582.2|39651.4|39605|39513.4|39493.4|7607
1658858400000|2022-07-26 18:00:00|39601.4|39581.4|39580.7|39560.7|39621.2|39584.1|39532.6|39511.1|7345
1658862000000|2022-07-26 19:00:00|39581.9|39561.9|39617.7|39597.7|39645.7|39597.7|39553|39533|6950
1658865600000|2022-07-26 20:00:00|39617.6|39597.6|39714.5|39595|39727.5|39637.2|39583.4|39526.5|5169
1658869200000|2022-07-26 21:00:00|39714.6|39594.6|39706.2|39591.1|39725.1|39650|39659|39569.6|2589
1658872800000|2022-07-26 22:00:00|39694.9|39574.9|39662.1|39552.7|39717.4|39608.7|39621.5|39537.4|4856
1658876400000|2022-07-26 23:00:00|39663.5|39553.4|39649.8|39529.8|39672.2|39563.5|39618|39505.6|5036
1658880000000|2022-07-27 00:00:00|39645|39525|39602.7|39486.8|39657.2|39555.2|39570.4|39470.7|7020
1658883600000|2022-07-27 01:00:00|39604.1|39485.9|39555|39464.1|39611.3|39516|39513.8|39445.3|8673
1658887200000|2022-07-27 02:00:00|39554.7|39464.6|39553.6|39472|39593.5|39525|39515.4|39444.3|6924
1658890800000|2022-07-27 03:00:00|39555.9|39469.1|39552.6|39469.8|39591|39503.7|39511|39438.6|6062
1658894400000|2022-07-27 04:00:00|39552.4|39469.6|39516.2|39435.1|39575.3|39511.5|39481|39420.6|5780
1658898000000|2022-07-27 05:00:00|39515.7|39435.7|39533.1|39444.7|39566.2|39516.5|39469|39421.8|5990
1658901600000|2022-07-27 06:00:00|39532.6|39445.6|39671.8|39651.8|39736|39690|39461.7|39388.3|8826
1658905200000|2022-07-27 07:00:00|39671.6|39651.6|39816.5|39796.5|39853.5|39811.7|39605.2|39552.9|10120
1658908800000|2022-07-27 08:00:00|39816.9|39796.9|39859.5|39839.5|39932.9|39912.9|39741.6|39721.6|9831
1658912400000|2022-07-27 09:00:00|39855.7|39835.7|39901.7|39881.7|39944.8|39924.8|39781.4|39761.4|9030
1658916000000|2022-07-27 10:00:00|39901.8|39881.8|39740.1|39720.1|39922.7|39888.5|39730.9|39703|8552
1658919600000|2022-07-27 11:00:00|39741.6|39721.6|39873|39853|39874.8|39854.8|39693.1|39673.1|9096
1658923200000|2022-07-27 12:00:00|39874.3|39854.3|40100|40080|40114.5|40094.5|39845.6|39825.6|10550
1658926800000|2022-07-27 13:00:00|40100.3|40080.3|40109.4|40089.4|40162|40140.7|39933.8|39913.8|10584
1658930400000|2022-07-27 14:00:00|40110|40090|40033|40013|40126.2|40106.2|39998.4|39978.4|10337
1658934000000|2022-07-27 15:00:00|40033.2|40013.2|40093|40073|40095.7|40075.7|39967.1|39947.1|8674
1658937600000|2022-07-27 16:00:00|40095.2|40075.2|40084.6|40064.6|40144.8|40115.1|40053.3|40013.9|6955
1658941200000|2022-07-27 17:00:00|40084.7|40064.7|40012.8|39892.8|40084.7|40064.7|39861.5|39805|7757
1658944800000|2022-07-27 18:00:00|40024|39904|39501.4|39452.9|40122.8|40037.5|39459.3|39376.3|12328
1658948400000|2022-07-27 19:00:00|39508.8|39450.9|39503.3|39424|39592|39502|39431.1|39366.7|11457
1658952000000|2022-07-27 20:00:00|39505.3|39421.9|39621.9|39501.9|39644.2|39524.2|39489.3|39421.9|8527
1658955600000|2022-07-27 21:00:00|39619.3|39499.3|39673.6|39553.6|39729.6|39609.6|39619.3|39499.3|298
1658959200000|2022-07-27 22:00:00|39681|39561|39706.4|39586.4|39713.4|39593.4|39672.4|39552.4|5
1658962800000|2022-07-27 23:00:00|39675.3|39555.3|39654|39534|39690.5|39570.5|39649.6|39529.6|130
1658966400000|2022-07-28 00:00:00|39620.7|39500.7|39690.9|39570.9|39726.9|39623|39560.2|39440.2|7865
1658970000000|2022-07-28 01:00:00|39688.9|39568.9|39568.5|39448.5|39716.5|39596.5|39494.2|39403.1|10407
1658973600000|2022-07-28 02:00:00|39568|39448|39583|39463|39616.6|39498.3|39528.6|39432.6|8628
1658977200000|2022-07-28 03:00:00|39591.1|39471.1|39558.8|39438.8|39591.1|39471.1|39515.1|39409.7|7539
1658980800000|2022-07-28 04:00:00|39561.5|39441.5|39625.9|39507|39634.2|39546.5|39505.7|39417.9|8401
1658984400000|2022-07-28 05:00:00|39626.8|39506.8|39481.4|39380.8|39638.1|39564.1|39400.4|39329.2|8565
1658988000000|2022-07-28 06:00:00|39484.2|39364.2|39535.2|39460|39682.5|39594.2|39410.8|39329.9|10786
1658991600000|2022-07-28 07:00:00|39519.7|39469.7|39779.7|39759.7|39957.8|39883.8|39514.7|39454.6|11872
1658995200000|2022-07-28 08:00:00|39779.9|39759.9|39829.9|39809.9|39967.9|39911.8|39690.5|39637.8|11211
1658998800000|2022-07-28 09:00:00|39837.4|39817.4|40129.9|40109.9|40163.4|40142.4|39825.8|39805.8|10711
1659002400000|2022-07-28 10:00:00|40129.2|40109.2|40254.8|40234.8|40322.3|40302.3|40057.1|40037.1|10935
1659006000000|2022-07-28 11:00:00|40254.5|40234.5|40364.7|40314.7|40393.1|40373.1|40227.2|40207.2|10139
1659009600000|2022-07-28 12:00:00|40376.1|40300.8|39915.7|39895.7|40376.1|40333.3|39779.7|39741|12323
1659013200000|2022-07-28 13:00:00|39919.3|39899.3|39972.4|39952.4|40040.1|40020.1|39786.6|39766.6|12856
1659016800000|2022-07-28 14:00:00|39971.6|39951.6|39882.1|39862.1|39997.8|39959.9|39835.2|39815.2|12533
1659020400000|2022-07-28 15:00:00|39881.7|39861.7|39766.4|39716.4|39907.2|39887.2|39719.1|39688.1|11051
1659024000000|2022-07-28 16:00:00|39772.7|39722.7|39751.1|39731.1|39820.2|39798.8|39721.4|39681.1|9249
1659027600000|2022-07-28 17:00:00|39750.6|39730.6|39750|39730|39794.5|39742.7|39708.1|39667|7819
1659031200000|2022-07-28 18:00:00|39750.7|39730.7|39695.2|39675.2|39781.8|39752.1|39691.6|39671.6|7579
1659034800000|2022-07-28 19:00:00|39694.9|39674.9|39741.1|39655|39765.6|39688|39618.8|39569.2|7304
1659038400000|2022-07-28 20:00:00|39741.5|39655.1|39695.5|39604.4|39775.3|39689.3|39658.5|39593.1|5704
1659042000000|2022-07-28 21:00:00|39703.2|39602.4|39790.6|39670.6|39865.2|39745.2|39703.2|39597.3|1441
1659045600000|2022-07-28 22:00:00|39790.7|39670.7|39762.4|39642.4|39898.9|39778.9|39728.4|39608.4|1506
1659049200000|2022-07-28 23:00:00|39763|39643|39774.4|39654.4|39809|39689|39726.2|39606.2|7155
1659052800000|2022-07-29 00:00:00|39775|39655|39704.2|39597.3|39775.8|39665.8|39656.5|39576.4|11086
1659056400000|2022-07-29 01:00:00|39705.4|39595.8|39704.2|39615.1|39738.9|39670.5|39656|39571.5|9111
1659060000000|2022-07-29 02:00:00|39704.4|39621.9|39715.6|39621.4|39743|39670.5|39679.5|39590.2|8144
1659063600000|2022-07-29 03:00:00|39715.4|39623|39592.1|39506.2|39730.8|39662.2|39547|39459.3|9398
1659067200000|2022-07-29 04:00:00|39592.4|39508.2|39601.4|39518.6|39620.6|39555|39534.5|39463.2|8161
1659070800000|2022-07-29 05:00:00|39605.5|39523.3|39679.1|39579.2|39743.2|39653.8|39556.3|39494.4|10119
1659074400000|2022-07-29 06:00:00|39695|39575|39476.8|39391.3|39709.9|39627.8|39423.9|39368.9|11787
1659078000000|2022-07-29 07:00:00|39474.9|39391.6|39609.9|39589.9|39715.9|39659.9|39426.1|39366|11779
1659081600000|2022-07-29 08:00:00|39612.1|39592.1|39548.1|39528.1|39741|39710.8|39531.7|39511.7|11062
1659085200000|2022-07-29 09:00:00|39551.3|39531.3|39538.8|39518.8|39664.1|39627.2|39455.2|39410|10621
1659088800000|2022-07-29 10:00:00|39538.1|39518.1|39408.5|39388.5|39586.2|39555.6|39392.9|39372.9|9161
1659092400000|2022-07-29 11:00:00|39409.1|39389.1|39674.6|39654.6|39760.9|39703.3|39409.1|39389.1|10540
1659096000000|2022-07-29 12:00:00|39673.4|39653.4|39851.2|39831.2|39856.9|39836.9|39658.6|39628.7|12076
1659099600000|2022-07-29 13:00:00|39851.5|39831.5|39903.3|39883.3|40013.1|39993.1|39844.8|39817.2|12257
1659103200000|2022-07-29 14:00:00|39903.4|39883.4|39585.9|39565.9|39980.4|39916.2|39576|39556|12353
1659106800000|2022-07-29 15:00:00|39581.1|39561.1|39666.6|39616.6|39723.2|39683.7|39473|39453|11267
1659110400000|2022-07-29 16:00:00|39665.4|39615.4|39716.8|39637.4|39802|39727.5|39639.8|39573.4|8919
1659114000000|2022-07-29 17:00:00|39717.6|39638.1|39649.6|39629.6|39746.9|39696.8|39643.9|39592|6284
1659117600000|2022-07-29 18:00:00|39649.7|39629.7|39604.5|39554.5|39670.1|39648.8|39602.2|39523|6302
1659121200000|2022-07-29 19:00:00|39620.2|39541.4|39635.3|39515.3|39682.7|39586.2|39597|39504.3|7651
1659124800000|2022-07-29 20:00:00|39634.5|39514.5|39590.8|39470.8|39649.6|39558.4|39555.9|39435.9|3865
1659297600000|2022-07-31 20:00:00|39633.5|39488.5|39606.5|39461.5|39633.5|39488.5|39605|39460|9
1659301200000|2022-07-31 21:00:00|39596.5|39471.5|39575.8|39455.8|39630.7|39510.7|39509|39389|1630
1659304800000|2022-07-31 22:00:00|39577.2|39457.2|39590.5|39470.5|39611.5|39491.5|39523.3|39403.3|4573
1659308400000|2022-07-31 23:00:00|39591|39471|39611.9|39491.9|39653.3|39533.3|39553.9|39433.9|6757
1659312000000|2022-08-01 00:00:00|39588.4|39468.4|39631.3|39524|39659.5|39569.9|39528.9|39408.9|9617
1659315600000|2022-08-01 01:00:00|39629.5|39529.1|39553.6|39456.2|39656.4|39578|39506.3|39409|9849
1659319200000|2022-08-01 02:00:00|39549.7|39459.2|39523|39429.8|39567.9|39485.3|39480.5|39403.4|7736
1659322800000|2022-08-01 03:00:00|39522.9|39427.4|39583.4|39484.6|39599.6|39512.1|39503.4|39407|7312
1659326400000|2022-08-01 04:00:00|39581.5|39485.8|39596.3|39485|39618.4|39540.8|39526.5|39455.3|6689
1659330000000|2022-08-01 05:00:00|39594.1|39485.9|39627.5|39531.9|39638.3|39559.4|39538.1|39471.4|7146
1659333600000|2022-08-01 06:00:00|39603.2|39553.2|39491.3|39389.2|39636.6|39563.8|39406|39359.3|10473
1659337200000|2022-08-01 07:00:00|39479.7|39393.4|39489.5|39405.8|39504.4|39478.5|39398.3|39378.3|10937
1659340800000|2022-08-01 08:00:00|39478.7|39402.2|39334.7|39314.7|39501.6|39452.2|39297|39277|10396
1659344400000|2022-08-01 09:00:00|39336.6|39316.6|39175.4|39155.4|39356.7|39321.3|39153.2|39133.2|10199
1659348000000|2022-08-01 10:00:00|39175.1|39155.1|39085.5|39065.5|39221|39197.8|38933.8|38857.8|10155
1659351600000|2022-08-01 11:00:00|39087.4|39067.4|39225.6|39205.6|39248.8|39228.8|39070.6|39030.2|10121
1659355200000|2022-08-01 12:00:00|39225.8|39205.8|39233.3|39158.2|39344.8|39289.2|39159.3|39139.3|10962
1659358800000|2022-08-01 13:00:00|39217.6|39167.6|39226.5|39138.4|39308.9|39258.9|39098.1|39050.9|11840
1659362400000|2022-08-01 14:00:00|39256.1|39150.3|38996.2|38976.2|39335.3|39220.9|38974.2|38929.6|12476
1659366000000|2022-08-01 15:00:00|38994.8|38974.8|38914.3|38894.3|39031.2|38992.1|38882|38854|10274
1659369600000|2022-08-01 16:00:00|38904.5|38884.5|38922.5|38902.5|38995|38940|38894.5|38874.5|8869
1659373200000|2022-08-01 17:00:00|38923|38903|39023.8|38973.8|39065.3|39013.7|38920.5|38899|7856
1659376800000|2022-08-01 18:00:00|39037|38962.3|39047.7|38997.7|39092|39047.1|39006.8|38954.8|8629
1659380400000|2022-08-01 19:00:00|39047.1|38997.1|39096.6|38976.6|39117|39004.7|39003.9|38912.7|8389
1659384000000|2022-08-01 20:00:00|39099.8|38986.8|39166.7|39046.7|39201|39109.3|39091.4|38977.9|5030
1659387600000|2022-08-01 21:00:00|39165.8|39045.8|39086.6|38966.6|39167.6|39048.1|39024.9|38904.9|909
1659391200000|2022-08-01 22:00:00|39085.8|38965.8|39056.2|38936.2|39192.9|39072.9|39023.1|38903.1|1871
1659394800000|2022-08-01 23:00:00|39062.2|38942.2|39083|38963|39122.8|39002.8|38991.7|38871.7|5827
1659398400000|2022-08-02 00:00:00|39078.3|38958.3|39047.1|38927.1|39142.9|39055|38989.9|38883|10145
1659402000000|2022-08-02 01:00:00|39044.4|38924.4|39123.4|39003.4|39142.1|39038.3|39030.8|38919.6|10600
1659405600000|2022-08-02 02:00:00|39122.4|39002.4|39089|38970.5|39141.3|39046.6|39048.2|38928.2|9735
1659409200000|2022-08-02 03:00:00|39088.6|38970.6|39088.8|38968.8|39122.8|39019.6|39027.1|38938.5|8986
1659412800000|2022-08-02 04:00:00|39091.4|38971.4|39084.7|38984.6|39114|39036.7|39034|38946|8400
1659416400000|2022-08-02 05:00:00|39091.4|38990.5|39089.7|39011.6|39126|39052.9|39031|38962.5|8901
1659420000000|2022-08-02 06:00:00|39096.8|39008.1|39116.7|39066.7|39181.8|39152.4|39075|38990.9|10740
1659423600000|2022-08-02 07:00:00|39116.1|39066.1|38914.3|38894.3|39162|39105.4|38828|38763.5|11977
1659427200000|2022-08-02 08:00:00|38910.7|38890.7|38851.4|38831.4|38980.5|38960.5|38757|38737|11145
1659430800000|2022-08-02 09:00:00|38853.7|38833.7|38849.1|38829.1|39007|38944.5|38839.8|38819.8|10050
1659434400000|2022-08-02 10:00:00|38849.4|38829.4|38833.1|38813.1|38888.3|38868.3|38765.4|38745.4|9104
1659438000000|2022-08-02 11:00:00|38833.8|38813.8|38812.5|38792.5|38845.7|38825.7|38659.7|38628.5|9541
1659441600000|2022-08-02 12:00:00|38813.5|38793.5|38836.2|38816.2|38863.7|38843.7|38746.8|38715.8|11230
1659445200000|2022-08-02 13:00:00|38839.1|38819.1|38785.9|38765.9|38854.1|38834.1|38733.9|38713.9|11933
1659448800000|2022-08-02 14:00:00|38786.5|38766.5|38929.8|38909.8|39055.2|38975.9|38773|38753|12379
1659452400000|2022-08-02 15:00:00|38930.9|38910.9|39017.8|38997.8|39082|39025|38899.6|38879.6|11016
1659456000000|2022-08-02 16:00:00|39014|38994|39012.6|38992.6|39033.7|39013.7|38940.3|38913|10068
1659459600000|2022-08-02 17:00:00|39012.7|38992.7|39112.9|39092.9|39167.1|39147.1|39005.1|38984.3|9347
1659463200000|2022-08-02 18:00:00|39113.5|39093.5|39212.9|39192.9|39220.7|39200.7|39104.6|39084.6|9018
1659466800000|2022-08-02 19:00:00|39211.2|39191.2|39258.7|39156.4|39266|39200.6|39173.3|39120.7|7737
1659470400000|2022-08-02 20:00:00|39230.5|39180.5|39277.5|39157.5|39319.1|39255.1|39213|39098|5137
1659474000000|2022-08-02 21:00:00|39259.4|39171.6|39221.2|39101.2|39286.5|39172.1|39150.5|39030.5|1610
1659477600000|2022-08-02 22:00:00|39188.3|39068.3|39273.4|39153.4|39291.1|39171.1|39155.5|39035.5|6456
1659481200000|2022-08-02 23:00:00|39273.2|39153.2|39306.8|39186.8|39322|39204|39235.5|39115.5|6270
1659484800000|2022-08-03 00:00:00|39287.5|39167.5|39338.7|39229.6|39373.4|39291|39186.2|39066.2|7735
1659488400000|2022-08-03 01:00:00|39339.1|39229.3|39294.5|39193.3|39351.1|39269.5|39268.1|39181.3|9286
1659492000000|2022-08-03 02:00:00|39294.4|39193.5|39252.7|39142.3|39307.7|39232.5|39224|39137.4|8669
1659495600000|2022-08-03 03:00:00|39237.4|39154|39183.1|39097.4|39258|39191.6|39152.9|39079.2|7591
1659499200000|2022-08-03 04:00:00|39180.3|39099.3|39159.3|39139.3|39219.8|39157.3|39151.1|39078|6484
1659502800000|2022-08-03 05:00:00|39158.7|39138.7|39169.6|39081|39216.8|39180.4|39113.8|39039.5|7568
1659506400000|2022-08-03 06:00:00|39167.7|39082.9|39251|39147.6|39259.8|39206.5|39095.3|39060.5|10173
1659510000000|2022-08-03 07:00:00|39246.4|39160.8|38961.7|38941.7|39267.4|39176.1|38855.5|38835.5|11431
1659513600000|2022-08-03 08:00:00|38958.8|38938.8|38909.4|38889.4|38963.1|38943.1|38881.5|38861.5|10038
1659517200000|2022-08-03 09:00:00|38908.7|38888.7|38844.5|38824.5|38914.5|38894.5|38821.4|38801.4|9735
1659520800000|2022-08-03 10:00:00|38844.9|38824.9|38833.3|38813.3|38904.8|38884.8|38751.2|38731.2|9847
1659524400000|2022-08-03 11:00:00|38833.9|38813.9|38795.8|38775.8|38864.6|38844.6|38694|38674|10080
1659528000000|2022-08-03 12:00:00|38794.4|38774.4|38732.3|38712.3|38832.9|38812.9|38726.9|38706.9|11129
1659531600000|2022-08-03 13:00:00|38732.4|38712.4|38903.8|38824.6|38921.6|38901.6|38729.3|38709.3|11066
1659535200000|2022-08-03 14:00:00|38946.6|38831.8|39014.4|38994.4|39126.6|39106.6|38904.3|38831.8|12884
1659538800000|2022-08-03 15:00:00|39013.2|38993.2|38940.4|38863|39016.1|38996.1|38865.2|38818|11091
1659542400000|2022-08-03 16:00:00|38930.4|38880.4|38870|38850|38954.8|38913.5|38806.4|38773.9|9515
1659546000000|2022-08-03 17:00:00|38869.9|38849.9|38854.5|38834.5|38894|38855.3|38831|38792|7401
1659549600000|2022-08-03 18:00:00|38854.6|38834.6|38859|38839|38883.7|38859.2|38831|38793.8|7526
1659553200000|2022-08-03 19:00:00|38859.5|38839.5|38799.8|38779.8|38884.4|38846.6|38781.1|38726|7801
1659556800000|2022-08-03 20:00:00|38800.9|38780.9|38858.4|38738.4|38871.7|38791.3|38783.7|38717.8|5406
1659560400000|2022-08-03 21:00:00|38858.2|38738.2|38836.8|38716.8|38867.9|38772.6|38813|38693|1894
1659564000000|2022-08-03 22:00:00|38838.1|38739.2|38875.1|38755.1|38898.9|38818.5|38820.6|38701|5169
1659567600000|2022-08-03 23:00:00|38876.3|38756.3|38891.7|38771.7|38905.8|38837|38841|38736|5540
1659571200000|2022-08-04 00:00:00|38869.2|38780|38862.7|38748.9|38912.3|38826|38846|38734.1|7810
1659574800000|2022-08-04 01:00:00|38864.3|38748.2|38859.6|38739.6|38895.1|38789.3|38809.8|38694.1|8422
1659578400000|2022-08-04 02:00:00|38852.7|38732.7|38873.6|38754.8|38896.1|38808.5|38813.2|38713.2|6724
1659582000000|2022-08-04 03:00:00|38874.3|38755.1|38884.3|38768.1|38902|38802|38830.4|38718|6025
1659585600000|2022-08-04 04:00:00|38884.6|38764.6|38874.6|38754.6|38902.9|38795|38842.5|38735.3|5672
1659589200000|2022-08-04 05:00:00|38873.7|38753.7|38845.6|38825.6|38880.9|38830|38778.7|38707|7541
1659592800000|2022-08-04 06:00:00|38879|38760|38984.5|38887.5|38986.7|38931.6|38794.3|38741.1|10062
1659596400000|2022-08-04 07:00:00|38984.6|38885.1|38860.1|38840.1|38984.6|38918.6|38710.7|38690.7|10820
1659600000000|2022-08-04 08:00:00|38859.8|38839.8|38907.8|38887.8|38974.2|38954.2|38859.2|38834.8|10148
1659603600000|2022-08-04 09:00:00|38907|38887|38905|38885|38970.1|38950.1|38848.4|38828.4|9259
1659607200000|2022-08-04 10:00:00|38904.8|38884.8|38870.9|38850.9|38951.3|38931.3|38843.1|38823.1|9021
1659610800000|2022-08-04 11:00:00|38879.3|38859.3|38925.9|38905.9|38992.1|38972.1|38776.2|38756.2|12346
1659614400000|2022-08-04 12:00:00|38926.7|38906.7|38888.8|38868.8|38977.3|38957.3|38863.5|38843.5|11839
1659618000000|2022-08-04 13:00:00|38887.3|38867.3|38796.5|38776.5|38931.3|38911.3|38758.5|38738.5|11486
1659621600000|2022-08-04 14:00:00|38794.9|38774.9|38700|38680|38821.7|38801.7|38682.6|38662.6|11383
1659625200000|2022-08-04 15:00:00|38700.3|38680.3|38669.4|38649.4|38723.3|38701.6|38613.2|38593.2|10256
1659628800000|2022-08-04 16:00:00|38668|38648|38563.2|38543.2|38681.1|38661.1|38551.3|38531.3|8633
1659632400000|2022-08-04 17:00:00|38564.2|38544.2|38572.3|38552.3|38633|38589.2|38548.8|38508.2|7525
1659636000000|2022-08-04 18:00:00|38572.5|38552.5|38536.5|38516.5|38610|38558.1|38520.5|38477.9|7204
1659639600000|2022-08-04 19:00:00|38535.9|38515.9|38633.7|38527.3|38641.3|38570.9|38520.2|38485.6|7068
1659643200000|2022-08-04 20:00:00|38628.9|38532.6|38605.9|38485.9|38654.2|38573.6|38573.2|38471.1|5657
1659646800000|2022-08-04 21:00:00|38617.2|38497.2|38603.3|38483.3|38644.1|38538|38586.5|38466.5|2140
1659650400000|2022-08-04 22:00:00|38620.7|38500.7|38595.5|38489.6|38650.9|38537.7|38577|38457|5130
1659654000000|2022-08-04 23:00:00|38589.4|38483.7|38598.9|38499.4|38628.5|38540.5|38545.5|38446|6036
1659657600000|2022-08-05 00:00:00|38597.7|38501.5|38650.6|38548.2|38659.9|38596.4|38556|38473.5|7204
1659661200000|2022-08-05 01:00:00|38652.9|38546|38656.8|38536.8|38668.5|38605.7|38589.8|38514.5|7820
1659664800000|2022-08-05 02:00:00|38655.8|38535.8|38655.4|38541.8|38672.3|38604.3|38597.2|38524.5|7468
1659668400000|2022-08-05 03:00:00|38658.4|38538.8|38603.4|38583.4|38659.1|38589|38578.9|38505|5541
1659672000000|2022-08-05 04:00:00|38644.7|38556.6|38640.5|38544.1|38661.4|38588|38596.5|38514.2|5202
1659675600000|2022-08-05 05:00:00|38638.1|38547.6|38596.7|38576.7|38669|38603.8|38572.7|38512.5|6693
1659679200000|2022-08-05 06:00:00|38589.5|38569.5|38557.1|38537.1|38649.3|38626.6|38546.5|38504.8|8604
1659682800000|2022-08-05 07:00:00|38557.7|38537.7|38517.6|38497.6|38594|38554.7|38473.8|38453.8|9403
1659686400000|2022-08-05 08:00:00|38516.8|38496.8|38629.9|38609.9|38643.1|38623.1|38510.2|38490.2|9674
1659690000000|2022-08-05 09:00:00|38629.5|38609.5|38585.9|38565.9|38641.2|38621.2|38581.8|38561.8|8701
1659693600000|2022-08-05 10:00:00|38585.8|38565.8|38504.7|38484.7|38622.6|38602.6|38481|38461|8418
1659697200000|2022-08-05 11:00:00|38504.8|38484.8|38477.6|38457.6|38525.1|38505.1|38424.5|38404.5|8987
1659700800000|2022-08-05 12:00:00|38480|38460|38794.7|38774.7|38823|38789|38471|38438.9|11794
1659704400000|2022-08-05 13:00:00|38794.6|38774.6|38711.1|38691.1|38895.9|38875.9|38701.7|38681.7|12684
1659708000000|2022-08-05 14:00:00|38712|38692|38775.1|38755.1|38827.1|38807.1|38710.6|38690.6|12582
1659711600000|2022-08-05 15:00:00|38776.1|38756.1|38734.2|38714.2|38823.8|38803.8|38726.6|38706.6|10686
1659715200000|2022-08-05 16:00:00|38733.4|38713.4|38674.2|38654.2|38743.8|38723.8|38656|38636|9646
1659718800000|2022-08-05 17:00:00|38673.5|38653.5|38669.3|38649.3|38683|38663|38631.5|38611.5|8707
1659722400000|2022-08-05 18:00:00|38668.8|38648.8|38687.8|38667.8|38737|38687.7|38655.5|38635.5|8742
1659726000000|2022-08-05 19:00:00|38686.8|38666.8|38685.3|38665.3|38727|38680.7|38651.1|38616.6|7798
1659729600000|2022-08-05 20:00:00|38685.2|38665.2|38731.7|38611.7|38746.4|38669.1|38653.9|38590.4|5835
1659902400000|2022-08-07 20:00:00|38729.9|38584.9|38776|38631|38842.9|38697.9|38729.9|38584.9|54
1659906000000|2022-08-07 21:00:00|38772.9|38627.9|38789.3|38669.3|38867.7|38742.7|38725.6|38605.6|1248
1659909600000|2022-08-07 22:00:00|38792|38672|38811.9|38691.9|38841.7|38721.7|38787.4|38667.4|4988
1659913200000|2022-08-07 23:00:00|38812.6|38692.6|38806.9|38686.9|38839.3|38719.3|38769.3|38658.6|7118
1659916800000|2022-08-08 00:00:00|38807.2|38687.2|38805|38703.2|38850.6|38763.2|38763.9|38670.9|9287
1659920400000|2022-08-08 01:00:00|38806.7|38701.8|38755.4|38658.3|38822|38725.2|38732.3|38644.5|8800
1659924000000|2022-08-08 02:00:00|38754.8|38661.4|38732.2|38645.9|38791.8|38707.5|38697|38623.5|7924
1659927600000|2022-08-08 03:00:00|38733|38644.1|38710.5|38629.5|38759.5|38684.8|38686.7|38607.6|7140
1659931200000|2022-08-08 04:00:00|38708.7|38625.3|38703.3|38625.7|38748.2|38663.5|38675|38606|5977
1659934800000|2022-08-08 05:00:00|38703.7|38625.8|38696.9|38646.9|38741.1|38678.5|38664.3|38601.4|6442
1659938400000|2022-08-08 06:00:00|38695.2|38645.2|38691.7|38671.7|38800.3|38717.8|38675.9|38618.9|9787
1659942000000|2022-08-08 07:00:00|38690.5|38670.5|38419.4|38399.4|38698.4|38678.4|38383|38363|10558
1659945600000|2022-08-08 08:00:00|38420.5|38400.5|38530.4|38510.4|38582.9|38562.9|38420.5|38400.5|9306
1659949200000|2022-08-08 09:00:00|38530.5|38510.5|38555.5|38535.5|38668.7|38648.7|38530.1|38510.1|9206
1659952800000|2022-08-08 10:00:00|38555.6|38535.6|38557.8|38537.8|38641|38621|38549.6|38529.6|8448
1659956400000|2022-08-08 11:00:00|38557.7|38537.7|38656.7|38636.7|38767|38747|38527.8|38507.8|9202
1659960000000|2022-08-08 12:00:00|38656.8|38636.8|38572.3|38552.3|38724.2|38704.2|38558|38516.9|9518
1659963600000|2022-08-08 13:00:00|38572.9|38552.9|38583.7|38563.7|38644.4|38610.1|38528|38508|9433
1659967200000|2022-08-08 14:00:00|38583.4|38563.4|38520|38500|38608|38588|38509.3|38464.7|10049
1659970800000|2022-08-08 15:00:00|38521.2|38501.2|38634.8|38614.8|39010.9|38890.9|38493.1|38472.2|9200
1659974400000|2022-08-08 16:00:00|38668.2|38589.1|38729|38709|38772.1|38739.4|38615|38544|8695
1659978000000|2022-08-08 17:00:00|38728.9|38708.9|38697.4|38677.4|38741.4|38721.4|38686.3|38666.3|6160
1659981600000|2022-08-08 18:00:00|38697.6|38677.6|38741.6|38721.6|38761.5|38741.5|38682.5|38662.5|8298
1659985200000|2022-08-08 19:00:00|38741.7|38721.7|38729.8|38709.8|38744.6|38724.6|38714|38694|6433
1659988800000|2022-08-08 20:00:00|38730|38710|38718|38598|38760.2|38711.2|38690.3|38580.5|4535
1659992400000|2022-08-08 21:00:00|38718.9|38598.9|38729.4|38609.4|38758.8|38639|38703|38595.1|1687
1659996000000|2022-08-08 22:00:00|38741.3|38621.3|38730.9|38610.9|38771.3|38651.3|38649.1|38529.1|4640
1659999600000|2022-08-08 23:00:00|38730.3|38610.3|38734.6|38614.6|38741.9|38621.9|38690.2|38583.3|4822
1660003200000|2022-08-09 00:00:00|38732.3|38612.3|38761.5|38684.2|38789.2|38728.5|38708.5|38595.9|6614
1660006800000|2022-08-09 01:00:00|38761.6|38684.3|38761.7|38683.8|38784.2|38717.1|38717.5|38664.4|5654
1660010400000|2022-08-09 02:00:00|38746.5|38683.6|38755.6|38675.4|38780|38718.7|38719|38665.6|4348
1660014000000|2022-08-09 03:00:00|38756.5|38675.1|38715.5|38695.5|38764.9|38703.3|38703.8|38654.6|3597
1660017600000|2022-08-09 04:00:00|38710|38690|38730.9|38680.9|38764|38711.6|38708.9|38631.7|3717
1660021200000|2022-08-09 05:00:00|38730.7|38680.7|38724.3|38642.7|38762.3|38700.5|38690.8|38623.9|4583
1660024800000|2022-08-09 06:00:00|38723.6|38638.9|38794.1|38710.8|38798.3|38733.6|38635.1|38575.1|7905
1660028400000|2022-08-09 07:00:00|38799.8|38709.5|38635.9|38615.9|38845|38755.2|38602|38482|9326
1660032000000|2022-08-09 08:00:00|38636.5|38616.5|38579.4|38559.4|38644.1|38624.1|38519.9|38499.9|9415
1660035600000|2022-08-09 09:00:00|38579.6|38559.6|38559.9|38539.9|38615.9|38595.9|38515.5|38495.5|8502
1660039200000|2022-08-09 10:00:00|38559.8|38539.8|38643.5|38623.5|38670.9|38650.9|38510|38490|8429
1660042800000|2022-08-09 11:00:00|38642.4|38622.4|38966.1|38946.1|38966.6|38946.6|38636.2|38616.2|9595
1660046400000|2022-08-09 12:00:00|38966|38946|38806.2|38786.2|38966.1|38946.1|38786|38766|9002
1660050000000|2022-08-09 13:00:00|38814.1|38794.1|38799.9|38779.9|38837.4|38817.4|38780|38760|9008
1660053600000|2022-08-09 14:00:00|38800.4|38780.4|38830.3|38810.3|38844.6|38824.6|38756|38736|9705
1660057200000|2022-08-09 15:00:00|38829.9|38809.9|38790.3|38770.3|38851.8|38831.8|38774|38754|7820
1660060800000|2022-08-09 16:00:00|38790.9|38770.9|38850.2|38830.2|38880.7|38860.7|38764.2|38744.2|6623
1660064400000|2022-08-09 17:00:00|38851.1|38831.1|38863.1|38843.1|38879.2|38859.2|38839.9|38819.9|5581
1660068000000|2022-08-09 18:00:00|38863.4|38843.4|38875.3|38855.3|38924.6|38887.6|38852.1|38806.3|6505
1660071600000|2022-08-09 19:00:00|38877.4|38857.4|38918.4|38829.7|38955.2|38891.6|38873.1|38809.2|6617
1660075200000|2022-08-09 20:00:00|38921.4|38828.8|38925.4|38805.4|38954.1|38886.9|38871.1|38800.4|4676
1660078800000|2022-08-09 21:00:00|38925.1|38805.1|38920.1|38800.1|39024.6|38904.6|38867.5|38774.8|2726
1660082400000|2022-08-09 22:00:00|38933.1|38813.1|38955.7|38849.4|38994.9|38894|38878.9|38758.9|5388
1660086000000|2022-08-09 23:00:00|38942|38863.1|38943.3|38855.4|38968.5|38894.2|38901.8|38830.9|4988
1660089600000|2022-08-10 00:00:00|38910.4|38790.4|38960.3|38880.9|38993.2|38903.4|38732.4|38612.4|6619
1660093200000|2022-08-10 01:00:00|38970.1|38874.5|38940.7|38839.7|38978.7|38897|38896.8|38809.6|7871
1660096800000|2022-08-10 02:00:00|38940.1|38839.5|38898.3|38808.5|38954.7|38864.5|38863|38781.9|6243
1660100400000|2022-08-10 03:00:00|38904.4|38802.2|38918.5|38821.6|38948.8|38866.5|38864.5|38785.1|5411
1660104000000|2022-08-10 04:00:00|38932.2|38817.8|38928.5|38851.5|38944.4|38887.1|38877.5|38803.2|4356
1660107600000|2022-08-10 05:00:00|38917.4|38867.4|38936|38849.6|38950.8|38891|38868.8|38820.3|5340
1660111200000|2022-08-10 06:00:00|38950.4|38848|38925.5|38905.5|38981.6|38925|38888.2|38840|7306
1660114800000|2022-08-10 07:00:00|38924.8|38904.8|39096.2|39076.2|39163|39143|38866.8|38846.8|8911
1660118400000|2022-08-10 08:00:00|39094.8|39074.8|39266.7|39246.7|39271.5|39251.5|39093.2|39073.2|8729
1660122000000|2022-08-10 09:00:00|39267.3|39247.3|39040.1|39020.1|39278|39258|38956.1|38936.1|8166
1660125600000|2022-08-10 10:00:00|39040.3|39020.3|38883.5|38863.5|39044.3|39024.3|38828.6|38808.6|7602
1660129200000|2022-08-10 11:00:00|38883.6|38863.6|38771|38751|38898.2|38878.2|38756.2|38736.2|8267
1660132800000|2022-08-10 12:00:00|38769.9|38749.9|38436.2|38416.2|38913.9|38842.1|38321.2|38301.2|11756
1660136400000|2022-08-10 13:00:00|38435.6|38415.6|38360.6|38340.6|38500.7|38461.6|38348.3|38328.3|12759
1660140000000|2022-08-10 14:00:00|38361|38341|38071.7|38051.7|38414.9|38378|38022.2|38002.2|12605
1660143600000|2022-08-10 15:00:00|38073|38053|38097.3|38077.3|38186.6|38147.2|38026.4|38006.4|11321
1660147200000|2022-08-10 16:00:00|38097.6|38077.6|38233.3|38213.3|38256.1|38236.1|38075.5|38055.5|9765
1660150800000|2022-08-10 17:00:00|38233.7|38213.7|38289|38269|38297.5|38277.5|38226.7|38206.7|8574
1660154400000|2022-08-10 18:00:00|38290.1|38270.1|38344.7|38324.7|38360.4|38340.4|38272|38252|10032
1660158000000|2022-08-10 19:00:00|38344.6|38324.6|38373.2|38297.5|38402|38362.5|38334.8|38275|8748
1660161600000|2022-08-10 20:00:00|38361.7|38311.7|38399.9|38312.5|38443.1|38359.8|38344.6|38284|5935
1660165200000|2022-08-10 21:00:00|38383.5|38333.5|38423|38303|38423|38333.5|38383.5|38300.5|4
1660168800000|2022-08-10 22:00:00|38467.2|38347.2|38447.2|38327.2|38533|38413|38423.4|38303.4|4675
1660172400000|2022-08-10 23:00:00|38446.7|38326.7|38459.5|38339.5|38489|38369|38433|38317.5|6917
1660176000000|2022-08-11 00:00:00|38477.6|38357.6|38442.5|38322.5|38494.5|38378|38394.6|38296.7|8182
1660179600000|2022-08-11 01:00:00|38444.1|38324.1|38474.3|38362.3|38506.7|38425.5|38409.4|38317.8|9143
1660183200000|2022-08-11 02:00:00|38476.6|38364.6|38499|38379.3|38521.7|38427|38435|38357.4|7949
1660186800000|2022-08-11 03:00:00|38499.3|38382.5|38475.1|38357.1|38514.9|38425.8|38449.1|38343.7|6794
1660190400000|2022-08-11 04:00:00|38475.9|38356.3|38499|38379|38501|38405|38434.7|38335.6|6363
1660194000000|2022-08-11 05:00:00|38499.2|38379.2|38507|38403.9|38534.5|38460|38417.8|38335.3|7443
1660197600000|2022-08-11 06:00:00|38506.4|38404.7|38220.9|38200.9|38522.7|38425.1|38219.5|38171.1|10601
1660201200000|2022-08-11 07:00:00|38245.4|38167.8|38138.7|38118.7|38284.4|38243.5|38112.1|38092.1|9707
1660204800000|2022-08-11 08:00:00|38140|38120|38149.3|38129.3|38228.5|38208.5|38069.8|38049.8|9493
1660208400000|2022-08-11 09:00:00|38149.4|38129.4|38184.3|38164.3|38251.8|38231.8|38149.1|38129.1|8788
1660212000000|2022-08-11 10:00:00|38185.3|38165.3|38181.2|38161.2|38220.6|38200.6|38155|38135|8406
1660215600000|2022-08-11 11:00:00|38181.7|38161.7|38178.7|38158.7|38226.1|38206.1|38110.4|38090.4|9553
1660219200000|2022-08-11 12:00:00|38179.6|38159.6|38088.9|38068.9|38189.5|38169.5|38027.6|38007.6|11148
1660222800000|2022-08-11 13:00:00|38079.1|38059.1|38013.8|37993.8|38123|38103|37970.4|37950.4|11249
1660226400000|2022-08-11 14:00:00|38015|37995|38044.2|38024.2|38135|38115|38003.7|37983.7|11625
1660230000000|2022-08-11 15:00:00|38040.7|38020.7|38191.1|38171.1|38246|38226|38021.8|38001.8|10602
1660233600000|2022-08-11 16:00:00|38190.9|38170.9|38238.1|38218.1|38255|38235|38165.2|38145.2|8768
1660237200000|2022-08-11 17:00:00|38238.9|38218.9|38269.8|38249.8|38288.8|38268.8|38226.1|38206.1|8469
1660240800000|2022-08-11 18:00:00|38269.6|38249.6|38259.3|38239.3|38317|38297|38257.7|38237.7|7939
1660244400000|2022-08-11 19:00:00|38259.8|38239.8|38291.5|38271.5|38333.1|38290.6|38252.1|38216.3|7011
1660248000000|2022-08-11 20:00:00|38291.8|38271.8|38347.4|38227.4|38348.7|38278.4|38244.9|38189.1|5312
1660251600000|2022-08-11 21:00:00|38355.2|38235.2|38296.2|38215.5|38367.9|38296.7|38264.7|38191.5|2131
1660255200000|2022-08-11 22:00:00|38288.9|38238.9|38297.4|38220.2|38330.4|38261.6|38248|38177.3|5345
1660258800000|2022-08-11 23:00:00|38282.3|38232.3|38291.4|38241.4|38378.8|38281.7|38262.6|38192|4859
1660262400000|2022-08-12 00:00:00|38277.2|38257.2|38285.4|38265.4|38334|38310.4|38247.8|38137.1|7311
1660266000000|2022-08-12 01:00:00|38284.7|38264.7|38319.1|38269.1|38339.3|38306.9|38270.2|38197.3|6198
1660269600000|2022-08-12 02:00:00|38319.4|38269.4|38282.8|38262.8|38339.7|38308.7|38277.8|38224.7|5470
1660273200000|2022-08-12 03:00:00|38287.6|38267.6|38285.9|38235.9|38323.3|38288.2|38260.3|38207.5|4569
1660276800000|2022-08-12 04:00:00|38285.7|38235.7|38278.3|38228.3|38300.3|38261.9|38248|38184.4|4918
1660280400000|2022-08-12 05:00:00|38279.1|38229.1|38290.4|38249|38312.4|38269.1|38238.8|38187.4|6472
1660284000000|2022-08-12 06:00:00|38292.3|38254|38300.8|38280.8|38308.6|38288.6|38242.3|38208.9|8230
1660287600000|2022-08-12 07:00:00|38301.5|38281.5|38302.3|38282.3|38340.7|38320.7|38237.3|38217.3|9444
1660291200000|2022-08-12 08:00:00|38303.1|38283.1|38165.5|38145.5|38338|38318|38163|38143|8824
1660294800000|2022-08-12 09:00:00|38164.2|38144.2|38191.1|38171.1|38265.7|38245.7|38121|38101|8630
1660298400000|2022-08-12 10:00:00|38190.7|38170.7|38211.6|38191.6|38283.5|38263.5|38169.4|38149.4|9336
1660302000000|2022-08-12 11:00:00|38211.3|38191.3|38183.5|38163.5|38231.2|38211.2|38139.5|38119.5|9517
1660305600000|2022-08-12 12:00:00|38182.6|38162.6|38206.8|38186.8|38211.4|38191.4|38059.3|38039.3|9933
1660309200000|2022-08-12 13:00:00|38206.5|38186.5|38216.7|38196.7|38280.5|38260.5|38189.1|38169.1|10288
1660312800000|2022-08-12 14:00:00|38228.4|38208.4|38469.7|38449.7|38526|38506|38228.4|38198.6|12450
1660316400000|2022-08-12 15:00:00|38470.3|38450.3|38336.5|38316.5|38505.7|38485.7|38331|38311|9916
1660320000000|2022-08-12 16:00:00|38336.9|38316.9|38345.1|38325.1|38357.2|38337.2|38302.9|38282.9|7656
1660323600000|2022-08-12 17:00:00|38345.8|38325.8|38235.1|38215.1|38352.6|38332.6|38200.2|38180.2|6659
1660327200000|2022-08-12 18:00:00|38235.4|38215.4|38199.3|38179.3|38239.4|38219.4|38176.9|38156.9|6065
1660330800000|2022-08-12 19:00:00|38203.5|38183.5|38220.8|38200.8|38248|38203.1|38195|38140|6072
1660334400000|2022-08-12 20:00:00|38221.1|38201.1|38353.7|38233.7|38408.7|38313|38213.4|38163|3626
1660507200000|2022-08-14 20:00:00|38410.1|38265.1|38331.5|38186.5|38410.1|38265.1|38331.5|38186.5|5
1660510800000|2022-08-14 21:00:00|38361.2|38216.2|38309.3|38189.3|38370.9|38238.6|38254.5|38134.5|1322
1660514400000|2022-08-14 22:00:00|38308.8|38188.8|38333.1|38213.1|38349.8|38240|38258.5|38167.4|4874
1660518000000|2022-08-14 23:00:00|38327.4|38218.2|38356.1|38236.1|38359.5|38266|38274.5|38194.3|5346
1660521600000|2022-08-15 00:00:00|38355.8|38235.8|38213.3|38193.3|38355.9|38268.5|38205.3|38152.1|7985
1660525200000|2022-08-15 01:00:00|38212.6|38192.6|38261.4|38211.4|38309|38251.3|38200.5|38144.3|7372
1660528800000|2022-08-15 02:00:00|38260.9|38210.9|38322.4|38272.4|38379.6|38311.2|38260.9|38190.6|8130
1660532400000|2022-08-15 03:00:00|38338.4|38256.9|38307.5|38226.3|38364.2|38295|38271|38217.8|6304
1660536000000|2022-08-15 04:00:00|38306.9|38225.2|38305.7|38227.1|38326.4|38263.6|38258.7|38203.3|5123
1660539600000|2022-08-15 05:00:00|38311.4|38227.5|38379|38302.5|38411.2|38332.3|38272|38220.1|6589
1660543200000|2022-08-15 06:00:00|38369.9|38319.9|38508.6|38458.6|38550.2|38486.5|38320.1|38266.5|9127
1660546800000|2022-08-15 07:00:00|38493.7|38473.7|38656.7|38636.7|38687.1|38667.1|38465.6|38410.4|9549
1660550400000|2022-08-15 08:00:00|38660|38640|38932.4|38912.4|39069|39025.6|38649.2|38629.2|9229
1660554000000|2022-08-15 09:00:00|38931.1|38911.1|39044.1|39024.1|39141|39105.4|38899.4|38879.4|9338
1660557600000|2022-08-15 10:00:00|39044|39024|38943|38923|39158.1|39138.1|38912.2|38892.2|9413
1660561200000|2022-08-15 11:00:00|38942.6|38922.6|39090.6|39070.6|39184|39145.8|38940.8|38920.8|9141
1660564800000|2022-08-15 12:00:00|39089.4|39069.4|39146.8|39126.8|39225.9|39205.9|39033|39012.7|11158
1660568400000|2022-08-15 13:00:00|39146.2|39126.2|39128.7|39108.7|39186.4|39166.4|39036.8|39016.8|10932
1660572000000|2022-08-15 14:00:00|39127.5|39107.5|39191.8|39171.8|39232.9|39212.9|39112.3|39092.3|9691
1660575600000|2022-08-15 15:00:00|39189|39169|39127.3|39107.3|39232.9|39212.9|39084.8|39043.4|8678
1660579200000|2022-08-15 16:00:00|39127.6|39107.6|39195.9|39175.9|39232.4|39212.4|39118|39098|6800
1660582800000|2022-08-15 17:00:00|39196.1|39176.1|39293.6|39273.6|39360.3|39310.2|39186|39161.3|6050
1660586400000|2022-08-15 18:00:00|39293.4|39273.4|39341.4|39321.4|39375.5|39355.5|39290.5|39242.6|6503
1660590000000|2022-08-15 19:00:00|39341.3|39321.3|39312.5|39292.5|39363.3|39321.5|39299.6|39258|6580
1660593600000|2022-08-15 20:00:00|39318.6|39298.6|39339.5|39219.5|39382|39330.9|39304.9|39213.4|5192
1660597200000|2022-08-15 21:00:00|39333.9|39213.9|39367.5|39247.5|39422.9|39302.9|39298.4|39178.4|2461
1660600800000|2022-08-15 22:00:00|39348.7|39228.7|39337.3|39217.3|39409.2|39289.2|39301.6|39181.6|5178
1660604400000|2022-08-15 23:00:00|39336.8|39216.8|39328.4|39231.8|39358.3|39263.5|39280|39161.9|5828
1660608000000|2022-08-16 00:00:00|39341.2|39221.2|39359.4|39259.6|39400.2|39315.2|39275.3|39155.3|7916
1660611600000|2022-08-16 01:00:00|39356.8|39261.2|39298|39248|39395.6|39302.2|39296|39226.7|9246
1660615200000|2022-08-16 02:00:00|39299.1|39249.1|39289.6|39194.1|39326.3|39261|39247|39179|7955
1660618800000|2022-08-16 03:00:00|39291.9|39191|39328.8|39227.9|39352.1|39273.5|39243.5|39177.2|7344
1660622400000|2022-08-16 04:00:00|39325.1|39232.7|39329.1|39249.8|39362.4|39277.5|39289|39208.6|5757
1660626000000|2022-08-16 05:00:00|39337.9|39243.6|39256.9|39206.9|39356.8|39283.8|39252.6|39180.4|6970
1660629600000|2022-08-16 06:00:00|39257.2|39207.2|39386.5|39366.5|39408.8|39386.1|39257.2|39180.3|10187
1660633200000|2022-08-16 07:00:00|39387.4|39367.4|39649.3|39629.3|39770.5|39750.4|39375.3|39355.3|11112
1660636800000|2022-08-16 08:00:00|39654.4|39634.4|39865.2|39845.2|39917.5|39897.5|39637.4|39613.5|10739
1660640400000|2022-08-16 09:00:00|39865.6|39845.6|39975|39955|39975|39955|39835.9|39815.9|10216
1660644000000|2022-08-16 10:00:00|39976.5|39956.5|40067.9|40047.9|40135.8|40100.9|39903.5|39883.5|9578
1660647600000|2022-08-16 11:00:00|40068.4|40048.4|40110.2|40090.2|40127.4|40107.4|40043|40023|10240
1660651200000|2022-08-16 12:00:00|40110.5|40090.5|39961.2|39941.2|40136.7|40116.7|39904.4|39884.4|10327
1660654800000|2022-08-16 13:00:00|39961|39941|39682.3|39662.3|39968|39948|39671.6|39651.6|10696
1660658400000|2022-08-16 14:00:00|39681.5|39661.5|39755.2|39735.2|39792.4|39772.4|39635.8|39615.8|11478
1660662000000|2022-08-16 15:00:00|39754|39734|39722.8|39702.8|39785|39765|39691.3|39669.9|9756
1660665600000|2022-08-16 16:00:00|39722.5|39702.5|39728.4|39708.4|39752.6|39732.6|39676.8|39656.8|7213
1660669200000|2022-08-16 17:00:00|39728.7|39708.7|39677.1|39657.1|39751.5|39709.9|39655.5|39635.5|5740
1660672800000|2022-08-16 18:00:00|39677.6|39657.6|39699.1|39679.1|39722.7|39702.7|39642.5|39622.5|7490
1660676400000|2022-08-16 19:00:00|39699.7|39679.7|39744.4|39637.5|39790.5|39711.5|39684.4|39627.7|6845
1660680000000|2022-08-16 20:00:00|39726.3|39642.4|39679.2|39659.2|39754.3|39679.3|39659.7|39609.4|4498
1660683600000|2022-08-16 21:00:00|39765.1|39645.1|39808.4|39688.4|39847|39727|39670.6|39613|4239
1660687200000|2022-08-16 22:00:00|39815.7|39695.7|39748.6|39628.6|39816.4|39696.4|39708|39594.5|3684
1660690800000|2022-08-16 23:00:00|39748.2|39628.2|39740.8|39644.7|39754.4|39664.5|39705.5|39601.5|4707
1660694400000|2022-08-17 00:00:00|39742.8|39643.9|39775.5|39669.9|39880.4|39768.5|39709.5|39628.1|7848
1660698000000|2022-08-17 01:00:00|39775.6|39671.9|39751.1|39656.2|39790.4|39711.8|39700.9|39627|8387
1660701600000|2022-08-17 02:00:00|39744.7|39670|39684.3|39664.3|39762.2|39688.5|39661.7|39615|6797
1660705200000|2022-08-17 03:00:00|39685.2|39665.2|39686.4|39666.4|39733.6|39690.6|39674.8|39627|5729
1660708800000|2022-08-17 04:00:00|39689|39669|39661.8|39611.8|39744.5|39689.5|39636.3|39580|5154
1660712400000|2022-08-17 05:00:00|39663.6|39613.6|39716.5|39671|39758.3|39686.7|39627.3|39578.5|5974
1660716000000|2022-08-17 06:00:00|39716.1|39672.8|39971|39851|40029|39949.8|39663|39580.8|10415
1660719600000|2022-08-17 07:00:00|39960.6|39875.7|40095.4|40075.4|40232|40191.4|39917.6|39849.5|10844
1660723200000|2022-08-17 08:00:00|40099.2|40079.2|40009.3|39949.6|40211.6|40177.1|39971.3|39938|8693
1660726800000|2022-08-17 09:00:00|40007|39948.6|39816.5|39766.5|40040|40000|39778.3|39739.5|8600
1660730400000|2022-08-17 10:00:00|39817.7|39767.7|39752.9|39732.9|39894.7|39866.2|39707.6|39673.8|8341
1660734000000|2022-08-17 11:00:00|39756.4|39736.4|39820|39770|39886.5|39836.5|39751.5|39722|9319
1660737600000|2022-08-17 12:00:00|39818|39768|39816|39777.3|39903.2|39843.3|39770.7|39728.8|9967
1660741200000|2022-08-17 13:00:00|39818.2|39768.2|39708.6|39688.6|39828|39779.9|39657.1|39627.5|11302
1660744800000|2022-08-17 14:00:00|39712.4|39692.4|39716|39696|39753.7|39720.1|39532.8|39512.8|11809
1660748400000|2022-08-17 15:00:00|39714.3|39694.3|39748.3|39728.3|39762.1|39729.7|39667.4|39617.2|9641
1660752000000|2022-08-17 16:00:00|39748.2|39728.2|39722.7|39672.7|39759|39728.2|39676|39634|8552
1660755600000|2022-08-17 17:00:00|39721.8|39671.8|39724.5|39612.4|39730.9|39693.2|39666.2|39611.5|7453
1660759200000|2022-08-17 18:00:00|39726.9|39614.1|39620.6|39570.6|39738.3|39626.1|39554.9|39496.4|11306
1660762800000|2022-08-17 19:00:00|39619.9|39569.9|39638.3|39618.3|39694.9|39625.5|39603.2|39533.6|8325
1660766400000|2022-08-17 20:00:00|39638.4|39618.4|39696.8|39576.8|39705.8|39628.7|39637.4|39561.1|5708
1660770000000|2022-08-17 21:00:00|39690.3|39570.3|39707|39587|39801.9|39681.9|39672.5|39552.5|1108
1660773600000|2022-08-17 22:00:00|39717.4|39597.4|39668.9|39548.9|39761.3|39641.3|39620.3|39500.3|3691
1660777200000|2022-08-17 23:00:00|39665.2|39545.2|39718.4|39598.4|39737.5|39622|39637.8|39517.8|4746
1660780800000|2022-08-18 00:00:00|39701.6|39581.6|39673.4|39558.1|39708.8|39603.7|39633|39533.7|7704
1660784400000|2022-08-18 01:00:00|39673.8|39559.8|39678.2|39576.1|39704.5|39613.9|39638.9|39537.8|8528
1660788000000|2022-08-18 02:00:00|39678.8|39575.6|39609.8|39504.8|39708.6|39608.7|39579.2|39483.4|7203
1660791600000|2022-08-18 03:00:00|39610.9|39505.5|39660.9|39579.9|39686|39600.6|39594.5|39494.9|6297
1660795200000|2022-08-18 04:00:00|39658.9|39579|39728.4|39654.2|39826.6|39718.3|39642.8|39561.2|7772
1660798800000|2022-08-18 05:00:00|39737.7|39652.6|39753.9|39643.2|39804.9|39720.4|39640.8|39563.3|9501
1660802400000|2022-08-18 06:00:00|39748.6|39648.9|39901.3|39800|39911.7|39812.9|39686.8|39611.3|10289
1660806000000|2022-08-18 07:00:00|39902.4|39800.8|39938.9|39888.9|40135.3|40083.8|39876.7|39772.3|10788
1660809600000|2022-08-18 08:00:00|39937.7|39887.7|39855.5|39805.5|39969.1|39949.1|39799.5|39718.5|9772
1660813200000|2022-08-18 09:00:00|39852.7|39802.7|39793.6|39743.6|39956.5|39894.6|39758.2|39738.2|9424
1660816800000|2022-08-18 10:00:00|39779.3|39759.3|39768.7|39718.7|39831.5|39808.9|39688.5|39652.8|8813
1660820400000|2022-08-18 11:00:00|39756|39736|39816.6|39796.6|39846.5|39822.5|39707.3|39672.6|9325
1660824000000|2022-08-18 12:00:00|39816|39796|39980.1|39960.1|40084.4|40057.2|39743|39708.6|11052
1660827600000|2022-08-18 13:00:00|39978|39958|40247.4|40185.6|40328.4|40287.6|39949.9|39917.6|11380
1660831200000|2022-08-18 14:00:00|40247.8|40185.7|39935.9|39915.9|40302.3|40282.3|39924.2|39894.5|11046
1660834800000|2022-08-18 15:00:00|39936.8|39916.8|40043.7|39993.7|40102|40007.2|39796|39760.3|9608
1660838400000|2022-08-18 16:00:00|40043.9|39993.9|40217.4|40167.4|40224.6|40180.7|40025.6|39982.4|8800
1660842000000|2022-08-18 17:00:00|40217.5|40167.5|40370.3|40320.3|40416.8|40365.8|40199.3|40127.4|9708
1660845600000|2022-08-18 18:00:00|40370|40320|40288.9|40228.3|40385.6|40351.6|40274.7|40207.6|7269
1660849200000|2022-08-18 19:00:00|40289.3|40228.7|40289.2|40201.4|40320.8|40244.6|40235.1|40178|6869
1660852800000|2022-08-18 20:00:00|40283.5|40204.5|40312.5|40192.5|40321.2|40241.8|40255.7|40183.9|4811
1660856400000|2022-08-18 21:00:00|40313.3|40193.3|40341.7|40221.7|40358.4|40239|40209.3|40089.3|2537
1660860000000|2022-08-18 22:00:00|40342.5|40231.9|40335.6|40263.4|40377.9|40271|40206.4|40086.4|4141
1660863600000|2022-08-18 23:00:00|40318.2|40242|40315.9|40232|40358|40268|40299|40203|4310
1660867200000|2022-08-19 00:00:00|40325.2|40223.9|40373.4|40271.4|40406|40300.1|40302|40206.4|7739
1660870800000|2022-08-19 01:00:00|40370.1|40273|40397.4|40277.8|40415.3|40307.9|40338.3|40243.2|8171
1660874400000|2022-08-19 02:00:00|40398.4|40278.4|40366.7|40246.7|40425.7|40330.1|40337.7|40233.2|7720
1660878000000|2022-08-19 03:00:00|40362.9|40244.6|40365.3|40277.7|40389.1|40297|40327.8|40228|5905
1660881600000|2022-08-19 04:00:00|40376.2|40262|40395.8|40276|40417|40321|40358|40256.6|6496
1660885200000|2022-08-19 05:00:00|40396.3|40276.3|40366.4|40246.4|40403.5|40318.4|40339.1|40244.8|7707
1660888800000|2022-08-19 06:00:00|40365.9|40250.9|40441.6|40390.2|40459.6|40409.6|40223.8|40145.2|10960
1660892400000|2022-08-19 07:00:00|40446.2|40390.5|40423.7|40373.7|40540.8|40517.9|40355.7|40320.8|10213
1660896000000|2022-08-19 08:00:00|40424|40374|40340.3|40290.3|40456.5|40428.6|40299.6|40261|9647
1660899600000|2022-08-19 09:00:00|40341.5|40291.5|40486.4|40436.4|40509.7|40476.1|40302|40252|8373
1660903200000|2022-08-19 10:00:00|40486.1|40436.1|40478.2|40458.2|40608.9|40577.1|40405.1|40367.6|9116
1660906800000|2022-08-19 11:00:00|40477.9|40457.9|40544.4|40494.4|40565.2|40534.9|40449.9|40412.6|9534
1660910400000|2022-08-19 12:00:00|40545.1|40495.1|40293.1|40273.1|40565.7|40539.6|40288.9|40265.7|10297
1660914000000|2022-08-19 13:00:00|40294.1|40274.1|40313.2|40263.2|40359|40325.5|40157.7|40121.8|10057
1660917600000|2022-08-19 14:00:00|40312|40262|40349.4|40329.4|40432.4|40400.2|40272.9|40240|9758
1660921200000|2022-08-19 15:00:00|40349.8|40329.8|40298.9|40278.9|40372.2|40337|40242.3|40193.4|9062
1660924800000|2022-08-19 16:00:00|40298.5|40278.5|40272.1|40252.1|40320.2|40292.2|40261|40221.8|6830
1660928400000|2022-08-19 17:00:00|40270.7|40250.7|40266.3|40216.3|40306.2|40273|40235.4|40200.6|6386
1660932000000|2022-08-19 18:00:00|40270|40220|40315.6|40265.6|40322|40272|40245.5|40208|5939
1660935600000|2022-08-19 19:00:00|40317.9|40266.2|40307.6|40226.1|40430.5|40328.1|40277.3|40213.3|6749
1660939200000|2022-08-19 20:00:00|40302.9|40232|40332.2|40212.2|40365.7|40264.2|40256.6|40189.7|4298
1661112000000|2022-08-21 20:00:00|40352|40212|40461|40316|40467.4|40322.4|40352|40212|4
1661115600000|2022-08-21 21:00:00|40451.2|40306.2|40451.7|40331.7|40451.7|40331.7|40349.2|40229.2|315
1661119200000|2022-08-21 22:00:00|40414.3|40294.3|40415.5|40295.5|40470.9|40350.9|40353.5|40233.5|3571
1661122800000|2022-08-21 23:00:00|40395.9|40275.9|40380|40260|40450.2|40330.2|40340.5|40220.5|7066
1661126400000|2022-08-22 00:00:00|40377.5|40257.5|40409.3|40289.3|40424.3|40318|40344|40224|8618
1661130000000|2022-08-22 01:00:00|40410.1|40290.1|40400.6|40280.6|40439.2|40327.4|40352.7|40257|8500
1661133600000|2022-08-22 02:00:00|40399.3|40279.3|40311.9|40198.4|40419.4|40317|40283|40193.9|7782
1661137200000|2022-08-22 03:00:00|40319.8|40199.8|40321.8|40217.2|40350.9|40242.2|40273|40187.1|7295
1661140800000|2022-08-22 04:00:00|40328.3|40208.3|40355.1|40245.5|40384.6|40290.8|40294.9|40200.6|6148
1661144400000|2022-08-22 05:00:00|40358.8|40245.3|40403.4|40283.4|40409.4|40302.6|40318.7|40233.4|7294
1661148000000|2022-08-22 06:00:00|40411.7|40291.7|40586.5|40531.6|40590.9|40558.2|40399.9|40280.6|10428
1661151600000|2022-08-22 07:00:00|40585.1|40534|40719.2|40669.2|40768.5|40734.6|40552.4|40514.4|10431
1661155200000|2022-08-22 08:00:00|40721|40671|40527|40507|40831.9|40800.1|40505.9|40473.1|11171
1661158800000|2022-08-22 09:00:00|40541.7|40491.7|40561.7|40541.7|40702.1|40670.4|40466.3|40444.8|9698
1661162400000|2022-08-22 10:00:00|40562.4|40542.4|40711.5|40691.5|40726.6|40697.4|40562.4|40542.4|8737
1661166000000|2022-08-22 11:00:00|40712|40692|40913.5|40863.5|40993.9|40956.4|40688.9|40668.9|9764
1661169600000|2022-08-22 12:00:00|40912.3|40862.3|40814.1|40794.1|40938.5|40908.9|40782|40747.4|9801
1661173200000|2022-08-22 13:00:00|40812.4|40792.4|41106.3|41086.3|41130.9|41100.2|40789.8|40769.8|10658
1661176800000|2022-08-22 14:00:00|41107.7|41087.7|41016.4|40996.4|41144.3|41112.2|40972.5|40916.5|11040
1661180400000|2022-08-22 15:00:00|41035.4|40985.4|41121.4|41068.8|41157.2|41104.2|41016.1|40977.9|10387
1661184000000|2022-08-22 16:00:00|41120.4|41070.4|41081.5|41031.3|41135.9|41085.9|41000|40963|8510
1661187600000|2022-08-22 17:00:00|41082.2|41032.2|41144.5|41094.5|41147.9|41100.5|41031.7|40994.6|6838
1661191200000|2022-08-22 18:00:00|41144.8|41094.8|41152.2|41102.2|41160|41126.3|41112.8|41071.8|5883
1661194800000|2022-08-22 19:00:00|41152.3|41102.3|41121.8|41071.8|41157.1|41121.8|41083.9|41011.5|6411
1661198400000|2022-08-22 20:00:00|41121.7|41069.1|41203.2|41087.4|41213.3|41137.1|41118|41048.8|4821
1661202000000|2022-08-22 21:00:00|41204.3|41086.6|41176.6|41056.6|41213.4|41093.4|41137.6|41017.6|2414
1661205600000|2022-08-22 22:00:00|41174.2|41054.2|41209.6|41089.6|41266.7|41146.7|41126|41006|5536
1661209200000|2022-08-22 23:00:00|41210|41090|41249.2|41129.2|41287.9|41167.9|41175.3|41068.9|5673
1661212800000|2022-08-23 00:00:00|41162.7|41042.7|41149.9|41073.1|41257.6|41156.3|41037.8|40917.8|8111
1661216400000|2022-08-23 01:00:00|41149.3|41074.9|41151.1|41093.9|41172|41117.1|41111.9|41027|7642
1661220000000|2022-08-23 02:00:00|41152|41094.7|41166|41086.1|41220.4|41130.9|41145.6|41071.4|6787
1661223600000|2022-08-23 03:00:00|41165.7|41085.2|41173.5|41092.5|41206.4|41113.3|41145.7|41063.9|5749
1661227200000|2022-08-23 04:00:00|41182|41087.3|41186|41116|41204|41129.2|41143.4|41066.6|5382
1661230800000|2022-08-23 05:00:00|41185.5|41116.3|41203.8|41119.1|41263.2|41198.5|41169|41094.5|8192
1661234400000|2022-08-23 06:00:00|41202.4|41120.1|41316.6|41296.6|41358.2|41320.7|41182.2|41117.7|10359
1661238000000|2022-08-23 07:00:00|41316.3|41296.3|41278.1|41190.3|41415.9|41348.6|41185.9|41130.3|12106
1661241600000|2022-08-23 08:00:00|41278.7|41190|41367.7|41347.7|41420.4|41390.8|41179.3|41142.9|10971
1661245200000|2022-08-23 09:00:00|41371.9|41351.9|41230.4|41180.4|41425.3|41392.6|41215.4|41133|9733
1661248800000|2022-08-23 10:00:00|41231|41181|41405.4|41385.4|41446|41405.5|41192.7|41154.7|9517
1661252400000|2022-08-23 11:00:00|41405.3|41385.3|41419.2|41369.2|41470.9|41425.6|41313.4|41253.8|9615
1661256000000|2022-08-23 12:00:00|41420.3|41370.3|41581.6|41531.6|41603.5|41557.1|41364.4|41329.1|10816
1661259600000|2022-08-23 13:00:00|41581.1|41531.1|41288.5|41234.8|41708|41657.8|41270.1|41219|12404
1661263200000|2022-08-23 14:00:00|41291.2|41237.1|41421.8|41401.8|41561.8|41530.6|41167|41114.9|12620
1661266800000|2022-08-23 15:00:00|41421.1|41401.1|41410.5|41360.5|41460.6|41440.6|41226.9|41174.7|11351
1661270400000|2022-08-23 16:00:00|41411.3|41361|41379|41323.9|41451|41394.7|41348.9|41292.2|9221
1661274000000|2022-08-23 17:00:00|41380.4|41325.7|41455.8|41393.7|41462.4|41399.5|41361.8|41309.1|9171
1661277600000|2022-08-23 18:00:00|41453.3|41395.1|41566.6|41516.6|41594.9|41556.7|41423.3|41385.5|7925
1661281200000|2022-08-23 19:00:00|41566.8|41516.8|41543.4|41485.3|41578.7|41542.4|41530.5|41484.5|7209
1661284800000|2022-08-23 20:00:00|41537.5|41487.5|41576|41472.6|41595.1|41514.6|41529.8|41458.5|4534
1661288400000|2022-08-23 21:00:00|41581.8|41471.9|41539.6|41419.6|41603|41494.1|41428.4|41308.4|2027
1661292000000|2022-08-23 22:00:00|41528.4|41408.4|41550.4|41430.4|41613.6|41493.6|41478.3|41358.3|5529
1661295600000|2022-08-23 23:00:00|41551.4|41431.4|41580|41460|41606.1|41490.7|41537|41418.5|6637
1661299200000|2022-08-24 00:00:00|41586.9|41466.9|41647.7|41527.7|41651.6|41551|41539.8|41426|8178
1661302800000|2022-08-24 01:00:00|41647.2|41527.2|41673.5|41553.5|41690.2|41596.8|41623|41519.3|8350
1661306400000|2022-08-24 02:00:00|41673.6|41553.6|41682.2|41575.9|41692.4|41604.4|41621.3|41520|7741
1661310000000|2022-08-24 03:00:00|41686.3|41572.7|41677.8|41568|41698|41602.8|41643.9|41551.2|5790
1661313600000|2022-08-24 04:00:00|41679.9|41564.7|41629.2|41529.3|41690.4|41594.9|41600.4|41507.3|5966
1661317200000|2022-08-24 05:00:00|41631.7|41527.5|41685.6|41579.1|41692.8|41590.3|41590.1|41501.1|6785
1661320800000|2022-08-24 06:00:00|41674.7|41581.7|41612.4|41592.4|41758.1|41706.6|41611.4|41559.4|9296
1661324400000|2022-08-24 07:00:00|41612|41592|41543.6|41493.6|41674.6|41654.6|41529.1|41492|9923
1661328000000|2022-08-24 08:00:00|41540.7|41490.7|41357.2|41337.2|41544.1|41518.5|41351.5|41315|9620
1661331600000|2022-08-24 09:00:00|41357.6|41337.6|41389.4|41339.4|41438.5|41404.4|41215.2|41188.9|9270
1661335200000|2022-08-24 10:00:00|41389.9|41339.9|41483.5|41463.5|41540.9|41489.5|41352.8|41307.6|9163
1661338800000|2022-08-24 11:00:00|41483.4|41463.4|41434.8|41384.8|41507.4|41478.8|41361.7|41326.7|9847
1661342400000|2022-08-24 12:00:00|41434.5|41384.5|41490.6|41440.6|41580.7|41560.7|41343.2|41306.3|10942
1661346000000|2022-08-24 13:00:00|41487.6|41437.6|41383|41333|41496.7|41446.7|41235.4|41165.7|11643
1661349600000|2022-08-24 14:00:00|41384.9|41334.9|40997|40977|41425.7|41392.3|40937.5|40899.4|11737
1661353200000|2022-08-24 15:00:00|40995.6|40975.6|41117.6|41067.6|41211|41142.5|40956.6|40923|10937
1661356800000|2022-08-24 16:00:00|41118.5|41068.5|41160.1|41110.1|41213|41157.1|41092.3|41042.3|8443
1661360400000|2022-08-24 17:00:00|41160.4|41110.4|41093.3|41043.3|41168.6|41118.6|41072.2|41024.1|7699
1661364000000|2022-08-24 18:00:00|41096.4|41046.4|41091.7|41041.7|41112.1|41074.3|41061.5|41027.1|6720
1661367600000|2022-08-24 19:00:00|41092.1|41042.1|41065.5|41002.6|41112.7|41072.9|41043|40990.1|6208
1661371200000|2022-08-24 20:00:00|41066|41003|41123.4|41003.4|41134.8|41045.7|41052.1|40989.6|5132
1661374800000|2022-08-24 21:00:00|41153.7|41033.7|41153.1|41033.1|41215.3|41095.3|41085.7|40965.7|3431
1661378400000|2022-08-24 22:00:00|41130.7|41043.2|41127.5|41007.5|41170.3|41052|41069.7|40949.7|5820
1661382000000|2022-08-24 23:00:00|41125.4|41005.4|41128.7|41008.7|41152.7|41047|41092|40987.5|4909
1661385600000|2022-08-25 00:00:00|41125.5|41005.5|41047.6|40946.9|41150.5|41035.9|41009.3|40911.2|8670
1661389200000|2022-08-25 01:00:00|41047.9|40946.6|41041.2|40948.9|41091.8|40982.8|40968|40894.1|9469
1661392800000|2022-08-25 02:00:00|41034.4|40949.3|41030.4|40946.7|41061.4|40965.7|40973.8|40905|7808
1661396400000|2022-08-25 03:00:00|41029.4|40947.7|41006.3|40940.7|41036.3|40958.8|40962.3|40903|6534
1661400000000|2022-08-25 04:00:00|41007|40940.5|40941.3|40885.2|41009.4|40957|40912.4|40845.8|7311
1661403600000|2022-08-25 05:00:00|40941|40883.8|40981.8|40907.4|41007.6|40943.1|40902.3|40847|7406
1661407200000|2022-08-25 06:00:00|40990.8|40916.4|40886|40766|41014.6|40944.4|40732|40693.6|11294
1661410800000|2022-08-25 07:00:00|40898.4|40778.4|40858.9|40798|41032.3|40963.8|40685.3|40613.9|11083
1661414400000|2022-08-25 08:00:00|40863.7|40794.9|40791.3|40771.3|40918.5|40860.1|40748.1|40712.8|10668
1661418000000|2022-08-25 09:00:00|40794.8|40774.8|40865.7|40845.7|40913.6|40860|40764.1|40725.1|9630
1661421600000|2022-08-25 10:00:00|40864.9|40844.9|40991.2|40971.2|41063.2|41017.6|40840.9|40820.9|8409
1661425200000|2022-08-25 11:00:00|40990.3|40970.3|40930.4|40910.4|41007.6|40987.6|40879|40859|9424
1661428800000|2022-08-25 12:00:00|40929.8|40909.8|41023.2|41003.2|41065.6|41045.6|40922.7|40902.7|10676
1661432400000|2022-08-25 13:00:00|41021.2|41001.2|41187.5|41167.5|41224.4|41194.8|40995.9|40975.9|10364
1661436000000|2022-08-25 14:00:00|41187.2|41167.2|41220.4|41200.4|41305.1|41280.3|41025.7|40979|11005
1661439600000|2022-08-25 15:00:00|41221.3|41201.3|41354.5|41334.5|41362.8|41340.6|41200.3|41173.6|10065
1661443200000|2022-08-25 16:00:00|41353.1|41333.1|41318.6|41268.6|41381.3|41361.3|41272.4|41233.1|8372
1661446800000|2022-08-25 17:00:00|41326.4|41261.9|41259.6|41239.6|41336.4|41293.2|41236.8|41216.8|7835
1661450400000|2022-08-25 18:00:00|41259.8|41239.8|41259.2|41239.2|41289.1|41269.1|41238.5|41218.5|6659
1661454000000|2022-08-25 19:00:00|41260.1|41240.1|41265.4|41215.4|41283|41248|41219.8|41180.7|7248
1661457600000|2022-08-25 20:00:00|41271.6|41208.4|41297.1|41187.4|41318.4|41257.6|41219.8|41177.6|5248
1661461200000|2022-08-25 21:00:00|41301.1|41181.1|41271.6|41151.6|41319|41208.4|41199.5|41079.5|4699
1661464800000|2022-08-25 22:00:00|41273.5|41153.5|41281.1|41161.1|41304.3|41184.3|41192|41072|4439
1661468400000|2022-08-25 23:00:00|41279.8|41159.8|41305.2|41185.2|41324.8|41206.8|41232.9|41112.9|5903
1661472000000|2022-08-26 00:00:00|41283.2|41163.2|41360.7|41248.3|41377.4|41284.5|41206|41086|7147
1661475600000|2022-08-26 01:00:00|41357.3|41250.5|41337.5|41246|41380.4|41282|41315.8|41219.4|7866
1661479200000|2022-08-26 02:00:00|41345.9|41240.4|41277.7|41157.7|41362.8|41269.6|41267.3|41147.3|5885
1661482800000|2022-08-26 03:00:00|41277.4|41157.4|41326.1|41233.4|41354.6|41256.4|41234.6|41138.1|5383
1661486400000|2022-08-26 04:00:00|41321.8|41239.1|41413.5|41293.5|41414.7|41312.8|41297.7|41222.9|6358
1661490000000|2022-08-26 05:00:00|41409.9|41296.2|41417.9|41329|41452|41363|41352.7|41284.4|7096
1661493600000|2022-08-26 06:00:00|41425.6|41321.9|41446|41396|41474.2|41427|41242.7|41177.6|9062
1661497200000|2022-08-26 07:00:00|41449.5|41399.5|41184.4|41164.4|41450.6|41424.8|41181.8|41161.8|9669
1661500800000|2022-08-26 08:00:00|41184.1|41164.1|40950.9|40930.9|41195.5|41175.5|40930.5|40910.5|9228
1661504400000|2022-08-26 09:00:00|40950.4|40930.4|40959.4|40939.4|41108.6|41078.9|40925.2|40905.2|8414
1661508000000|2022-08-26 10:00:00|40960|40940|40924.6|40904.6|41033.3|41004.7|40892.7|40872.7|8039
1661511600000|2022-08-26 11:00:00|40924.8|40904.8|41055.3|41035.3|41104.4|41084.4|40924.8|40904.8|8419
1661515200000|2022-08-26 12:00:00|41055.8|41035.8|41072.2|41052.2|41129.2|41095.3|40942.5|40922.5|11230
1661518800000|2022-08-26 13:00:00|41071.8|41051.8|40958|40879.8|41194.4|41164.2|40906.8|40859.7|12554
1661522400000|2022-08-26 14:00:00|40962.3|40878.5|41209.7|41189.7|41283.6|41249.2|40869.8|40796.8|13645
1661526000000|2022-08-26 15:00:00|41211.5|41191.5|41228.5|41208.5|41376.8|41327.6|41146.8|41091|12145
1661529600000|2022-08-26 16:00:00|41228.7|41208.7|41253.7|41233.7|41293|41273|41190.5|41141.7|10342
1661533200000|2022-08-26 17:00:00|41253.5|41233.5|41320.2|41247.2|41362.3|41298.1|41232.8|41212.8|8411
1661536800000|2022-08-26 18:00:00|41320.3|41247.8|41330.6|41251.7|41366.7|41294.5|41261.5|41199.2|6828
1661540400000|2022-08-26 19:00:00|41329.1|41252.3|41314.7|41212|41373.2|41298.3|41290.4|41203|7952
1661544000000|2022-08-26 20:00:00|41307|41208.2|41355.5|41235.5|41405|41285|41259.5|41194.5|4842
1661716800000|2022-08-28 20:00:00|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|1
1661720400000|2022-08-28 21:00:00|41341.9|41234.1|41357|41237|41502|41382|41284.3|41164.3|662
1661724000000|2022-08-28 22:00:00|41362.4|41242.4|41395.5|41275.5|41405.6|41285.6|41356.1|41236.1|721
1661727600000|2022-08-28 23:00:00|41403.3|41283.3|41463.2|41343.2|41492|41372|41365.9|41245.9|5386
1661731200000|2022-08-29 00:00:00|41462.9|41342.9|41587.1|41484.7|41611|41511.4|41340.1|41230|9737
1661734800000|2022-08-29 01:00:00|41586.9|41484.4|41587.5|41495.8|41636.5|41558.6|41541.6|41431.1|9867
1661738400000|2022-08-29 02:00:00|41587.9|41496.1|41585|41504.6|41623.5|41525.5|41547|41460.8|8110
1661742000000|2022-08-29 03:00:00|41584.7|41502.8|41585.8|41512.5|41627|41543.6|41552.1|41458.7|6871
1661745600000|2022-08-29 04:00:00|41584.7|41515.2|41567.8|41485.2|41649.5|41584.3|41547|41461.5|7482
1661749200000|2022-08-29 05:00:00|41569.5|41487.5|41539.9|41489.9|41614.5|41515.5|41527.5|41451.1|8533
1661752800000|2022-08-29 06:00:00|41566.8|41473.9|41548.9|41528.9|41627|41549.9|41419.2|41332.3|9878
1661756400000|2022-08-29 07:00:00|41549.6|41529.6|41446|41426|41579.7|41559.7|41424.8|41404.8|10412
1661760000000|2022-08-29 08:00:00|41446.9|41426.9|41344|41324|41512|41481.2|41332.8|41312.8|9857
1661763600000|2022-08-29 09:00:00|41345.5|41325.5|41155.2|41135.2|41352.7|41332.7|41118|41098|9323
1661767200000|2022-08-29 10:00:00|41155.3|41135.3|41235.4|41185.4|41367.9|41268.3|40984.5|40964.5|9888
1661770800000|2022-08-29 11:00:00|41232.5|41182.5|41014.7|40994.7|41267.3|41217.6|40985.3|40965.3|9328
1661774400000|2022-08-29 12:00:00|41013.9|40993.9|40957.4|40937.4|41092|41072|40852.6|40817.8|11305
1661778000000|2022-08-29 13:00:00|40957.9|40937.9|40879.6|40859.6|41058.1|41000.2|40832.5|40812.5|11781
1661781600000|2022-08-29 14:00:00|40879.4|40859.4|40986.5|40966.5|40998.9|40978.9|40716.2|40696.2|11443
1661785200000|2022-08-29 15:00:00|40986.6|40966.6|40852.1|40832.1|40987.9|40967.9|40820.6|40800.6|9052
1661788800000|2022-08-29 16:00:00|40851.6|40831.6|40752.3|40732.3|40862.2|40842.2|40741.4|40721.4|8746
1661792400000|2022-08-29 17:00:00|40753.5|40733.5|40838|40818|40864.8|40829.2|40719.6|40699.6|7664
1661796000000|2022-08-29 18:00:00|40837.6|40817.6|40873.6|40853.6|40876.5|40856.5|40804.5|40784.5|7849
1661799600000|2022-08-29 19:00:00|40874.3|40854.3|40876.1|40810.6|40901|40862.4|40839.8|40802|6401
1661803200000|2022-08-29 20:00:00|40868.6|40818.6|40908.4|40788.4|40914.4|40844.1|40833.5|40771.2|4390
1661806800000|2022-08-29 21:00:00|40910|40790|40838.2|40718.2|40915.4|40796.1|40800.7|40680.7|2292
1661810400000|2022-08-29 22:00:00|40847.1|40727.1|40824.3|40704.3|40884.4|40764.4|40731.8|40611.8|3725
1661814000000|2022-08-29 23:00:00|40809|40689|40785|40665|40872|40752|40723.5|40603.5|6302
1661817600000|2022-08-30 00:00:00|40785.9|40665.9|40830.3|40735.1|40871.2|40768.7|40741.9|40630.8|7412
1661821200000|2022-08-30 01:00:00|40831.1|40735.7|40918.7|40829.3|40931.2|40843.4|40789.9|40698.8|7598
1661824800000|2022-08-30 02:00:00|40921.2|40827.9|40934.7|40820.8|40974.7|40869.2|40890.7|40810.3|7846
1661828400000|2022-08-30 03:00:00|40937.8|40820.4|40879.1|40793.1|40951.3|40854.5|40858.5|40764.5|7308
1661832000000|2022-08-30 04:00:00|40884.6|40790.1|40877.2|40780.8|40905.5|40808|40827.6|40737.6|6758
1661835600000|2022-08-30 05:00:00|40878|40785.3|40870|40783.5|40898.8|40845|40819.9|40751.5|6158
1661839200000|2022-08-30 06:00:00|40864.7|40782.3|40937.5|40863.1|40940.7|40878.1|40655.2|40614.3|10762
1661842800000|2022-08-30 07:00:00|40939.6|40875|40457.2|40437.2|40956.4|40912|40417.7|40397.7|11693
1661846400000|2022-08-30 08:00:00|40456.3|40436.3|40634.6|40614.6|40642.3|40622.3|40443.6|40423.6|10347
1661850000000|2022-08-30 09:00:00|40634.7|40614.7|40608|40588|40666.1|40646.1|40505.8|40477.4|9579
1661853600000|2022-08-30 10:00:00|40607.9|40587.9|40557.9|40537.9|40624.2|40604.2|40480.2|40460.2|8862
1661857200000|2022-08-30 11:00:00|40558|40538|40650.8|40530.8|40650.8|40603.7|40486.3|40466.3|9704
1661860800000|2022-08-30 12:00:00|40650.6|40530.6|40534.3|40514.3|40657.2|40553.6|40455.2|40435.2|11000
1661864400000|2022-08-30 13:00:00|40534.9|40514.9|40281.2|40261.2|40555|40514.9|40124.4|40087.4|11425
1661868000000|2022-08-30 14:00:00|40279.5|40259.5|40544.6|40524.6|40626|40606|40279.5|40259.5|9203
1661871600000|2022-08-30 15:00:00|40541.1|40521.1|40340.3|40273.9|40550.9|40530.9|40227.8|40179.2|9498
1661875200000|2022-08-30 16:00:00|40332.1|40282.1|40138.2|40118.2|40344.3|40299.3|40122|40064.1|10463
1661878800000|2022-08-30 17:00:00|40137.1|40117.1|40155.5|40135.5|40199.3|40154.4|40103.6|40079.3|8252
1661882400000|2022-08-30 18:00:00|40156.7|40136.7|40148.2|40128.2|40190|40152.9|40106.6|40067.6|8875
1661886000000|2022-08-30 19:00:00|40146.6|40126.6|40194.2|40119.1|40202.1|40150.2|40116.3|40079.7|8411
1661889600000|2022-08-30 20:00:00|40194.8|40115.2|40226.3|40120|40249|40153.8|40145.7|40095|4990
1661893200000|2022-08-30 21:00:00|40226.9|40114.9|40267.9|40147.9|40284|40178|40210.3|40094.8|2025
1661896800000|2022-08-30 22:00:00|40265.7|40154.2|40246.9|40126.9|40301.5|40181.5|40217.8|40102|4570
1661900400000|2022-08-30 23:00:00|40246.8|40126.8|40200.7|40106.4|40275.1|40161.4|40169.3|40080|4687
1661904000000|2022-08-31 00:00:00|40199|40093.6|40178.3|40093.2|40222.3|40127.4|40129.9|40054.8|7184
1661907600000|2022-08-31 01:00:00|40180.9|40091.9|40227.6|40122.4|40259|40148.2|40144.7|40064.1|7343
1661911200000|2022-08-31 02:00:00|40227.3|40123|40217.1|40098.8|40256.5|40154.1|40172.5|40075.1|6934
1661914800000|2022-08-31 03:00:00|40217.8|40097.8|40184.1|40064.3|40242.6|40137.9|40166.7|40056.2|6596
1661918400000|2022-08-31 04:00:00|40182.5|40064.8|40123.2|40042.5|40202.5|40084.3|40098.9|40000.2|6495
1661922000000|2022-08-31 05:00:00|40121.3|40044.2|40114.4|40031.1|40145.4|40094.1|40072|40014.1|6591
1661925600000|2022-08-31 06:00:00|40114.7|40031.4|40289|40269|40323.5|40273.2|40082.9|40014.7|9697
1661929200000|2022-08-31 07:00:00|40278.6|40258.6|40233.1|40213.1|40356.4|40336.4|40186.3|40166.3|10439
1661932800000|2022-08-31 08:00:00|40234.1|40214.1|40577.3|40557.3|40595.6|40575.6|40056.7|40036.7|11317
1661936400000|2022-08-31 09:00:00|40578.6|40558.6|40472.2|40452.2|40776.8|40656.8|40433.4|40408|10573
1661940000000|2022-08-31 10:00:00|40472.8|40452.8|40641.2|40621.2|40646|40626|40394.7|40374.7|10128
1661943600000|2022-08-31 11:00:00|40641.3|40621.3|40288|40268|40641.3|40621.3|40273.8|40226.4|9748
1661947200000|2022-08-31 12:00:00|40289.1|40269.1|40279.1|40259.1|40471.8|40451.8|40239.7|40195.1|11228
1661950800000|2022-08-31 13:00:00|40278.7|40258.7|40315.6|40295.6|40358.8|40338.8|40210.5|40190.5|11954
1661954400000|2022-08-31 14:00:00|40316.8|40296.8|40000.7|39980.7|40344.3|40324.3|39971|39951|12562
1661958000000|2022-08-31 15:00:00|39995.9|39975.9|39904.4|39884.4|40040|40020|39828.2|39768|12158
1661961600000|2022-08-31 16:00:00|39904.6|39884.6|39884.2|39864.2|39949.2|39899.8|39792.3|39770.5|9677
1661965200000|2022-08-31 17:00:00|39884.3|39864.3|39901.3|39881.3|39955.9|39935.9|39871.1|39831.4|8598
1661968800000|2022-08-31 18:00:00|39901.4|39881.4|39890.2|39870.2|39913.5|39893.5|39849.6|39829.6|8683
1661972400000|2022-08-31 19:00:00|39889.3|39869.3|39908.8|39839.5|39945.2|39896.8|39846.9|39817.3|9299
1661976000000|2022-08-31 20:00:00|39908.6|39840.1|39897|39780|39927.6|39893|39846.9|39773.8|6559
1661979600000|2022-08-31 21:00:00|39919.8|39799.8|39915.3|39795.3|39948.6|39830|39825.3|39705.3|3935
1661983200000|2022-08-31 22:00:00|39915.7|39795.7|39899.4|39779.4|39915.7|39826.9|39834.6|39714.6|5200
1661986800000|2022-08-31 23:00:00|39899.8|39779.8|39933.4|39852|39958.4|39874.1|39875.5|39777.3|6156
1661990400000|2022-09-01 00:00:00|39924.1|39837.9|39996.2|39976.2|40034|39988.8|39921.8|39828.2|8068
1661994000000|2022-09-01 01:00:00|39996|39976|39999.4|39979.4|40038.4|39997.6|39963.6|39923|7378
1661997600000|2022-09-01 02:00:00|40000|39980|40004.9|39984.9|40035|39991.9|39972.8|39927.9|5988
1662001200000|2022-09-01 03:00:00|40005.4|39985.4|40137.6|40051.4|40160.2|40075|39994.3|39956|6544
1662004800000|2022-09-01 04:00:00|40140.7|40052|40098.8|40048.8|40174.2|40088.7|40068.1|39987.3|7028
1662008400000|2022-09-01 05:00:00|40098.5|40048.5|40071.5|40051.5|40133|40088.5|40057.7|40017.9|6915
1662012000000|2022-09-01 06:00:00|40071|40051|40043.7|39934.7|40115|40082.5|39975.8|39906.5|10372
1662015600000|2022-09-01 07:00:00|40039|39938.6|39981.9|39886.6|40074.9|40029.7|39876.7|39842.7|10865
1662019200000|2022-09-01 08:00:00|39977|39896.7|39997.4|39977.4|40088.2|40062.5|39843.5|39805|11090
1662022800000|2022-09-01 09:00:00|39995.2|39975.2|39947.7|39927.7|40012.5|39991.2|39906.9|39883.2|10214
1662026400000|2022-09-01 10:00:00|39947.8|39927.8|39744.5|39724.5|40077.5|40026.9|39709.4|39689.1|9749
1662030000000|2022-09-01 11:00:00|39745.7|39725.7|39958|39938|39971.7|39951.7|39745.6|39725.6|10287
1662033600000|2022-09-01 12:00:00|39959.6|39939.6|40145.6|40125.6|40270.7|40206.4|39922.4|39902.4|10621
1662037200000|2022-09-01 13:00:00|40143.7|40123.7|40196|40095.1|40213|40172.9|40036.1|40016.1|11503
1662040800000|2022-09-01 14:00:00|40207.4|40116.1|40398.2|40378.2|40484.6|40464.6|40169.6|40090|13145
1662044400000|2022-09-01 15:00:00|40395.8|40375.8|40424.7|40404.7|40492.5|40452.1|40321.6|40288|12080
1662048000000|2022-09-01 16:00:00|40424.2|40404.2|40469.3|40449.3|40476.5|40456.5|40371.7|40351.7|9838
1662051600000|2022-09-01 17:00:00|40467.4|40447.4|40389.1|40369.1|40474|40454|40381.3|40361.3|8343
1662055200000|2022-09-01 18:00:00|40388.7|40368.7|40420.1|40400.1|40423.1|40403.1|40352|40332|9074
1662058800000|2022-09-01 19:00:00|40420.2|40400.2|40427|40407|40455.5|40417.9|40368.6|40338.4|8060
1662062400000|2022-09-01 20:00:00|40428.6|40408.6|40449.3|40352.2|40473.6|40415.9|40404.5|40315.1|4981
1662066000000|2022-09-01 21:00:00|40453.9|40351.2|40439.6|40363.7|40506.2|40386.2|40326.4|40206.4|4816
1662069600000|2022-09-01 22:00:00|40440.9|40357.4|40479.9|40359.9|40541.5|40421.5|40424.7|40304.7|5023
1662073200000|2022-09-01 23:00:00|40479.3|40359.3|40436.2|40350.4|40507.4|40402.5|40419.7|40314.9|5560
1662076800000|2022-09-02 00:00:00|40445.8|40342.6|40436.3|40316.3|40466.6|40360|40402.5|40303.2|6685
1662080400000|2022-09-02 01:00:00|40436|40316|40430.3|40327.6|40447.5|40348.7|40383.9|40289.5|7686
1662084000000|2022-09-02 02:00:00|40433.1|40327|40422|40313.4|40456.4|40352.2|40385.3|40283.7|6296
1662087600000|2022-09-02 03:00:00|40422.9|40311.7|40408.4|40296.1|40450.3|40336.1|40387.6|40283.8|5531
1662091200000|2022-09-02 04:00:00|40410.7|40293|40382.4|40281.1|40423.1|40341.6|40367.3|40270.1|6788
1662094800000|2022-09-02 05:00:00|40378.7|40285.8|40374.8|40267.6|40405.5|40330.8|40322.9|40240.2|8052
1662098400000|2022-09-02 06:00:00|40381.7|40261.7|40393.5|40343.5|40520.6|40403.8|40325.5|40251.8|10144
1662102000000|2022-09-02 07:00:00|40394.7|40344.7|40056.1|40036.1|40394.7|40354|40000.8|39948|10475
1662105600000|2022-09-02 08:00:00|40056.2|40036.2|40004.5|39984.5|40177.5|40084.9|39888.8|39854.4|9325
1662109200000|2022-09-02 09:00:00|40003.9|39983.9|39906.4|39886.4|40088.3|40042.7|39887.8|39865.2|9006
1662112800000|2022-09-02 10:00:00|39906.2|39886.2|39858.5|39838.5|39969.4|39928|39834.8|39802|9749
1662116400000|2022-09-02 11:00:00|39857.1|39837.1|39848.2|39828.2|39968.1|39917.3|39809.9|39789.9|10000
1662120000000|2022-09-02 12:00:00|39853.4|39833.4|39782.9|39762.9|40009.1|39889.1|39712.6|39681.8|10157
1662123600000|2022-09-02 13:00:00|39783.9|39763.9|39914.8|39799.4|39926.6|39906.6|39728.2|39687|9498
1662127200000|2022-09-02 14:00:00|39923.9|39814.4|39883.9|39863.9|40063|40028.9|39851.9|39775.6|9155
1662130800000|2022-09-02 15:00:00|39882.9|39862.9|39849.4|39829.4|39930.7|39890.1|39830.5|39774.6|8475
1662134400000|2022-09-02 16:00:00|39851|39831|40244.7|40124.7|40411|40372.6|39851|39831|8774
1662138000000|2022-09-02 17:00:00|40244.5|40124.5|40379.3|40359.3|40447.8|40407|40127.6|40051.9|8674
1662141600000|2022-09-02 18:00:00|40379.2|40359.2|40328.6|40278.6|40419.6|40379.7|40306.5|40242.2|8299
1662145200000|2022-09-02 19:00:00|40331.1|40281.1|40342.3|40278.6|40454.6|40396.6|40309.6|40237|7253
1662148800000|2022-09-02 20:00:00|40351.6|40272.5|40421|40301|40475.4|40361|40315.5|40255|3446
1662321600000|2022-09-04 20:00:00|40457.5|40312.5|40502|40357|40526|40381|40457.5|40312.5|169
1662325200000|2022-09-04 21:00:00|40496.7|40351.7|40515.2|40395.2|40566.7|40446.7|40406.7|40286.7|1763
1662328800000|2022-09-04 22:00:00|40517.1|40397.1|40488.1|40368.1|40530.6|40410.6|40457|40337|3735
1662332400000|2022-09-04 23:00:00|40482.5|40362.5|40555.5|40435.5|40567.1|40447.1|40444|40324|6193
1662336000000|2022-09-05 00:00:00|40556.4|40436.4|40600.1|40515.8|40610.4|40538.1|40474.1|40354.1|7862
1662339600000|2022-09-05 01:00:00|40597.6|40518.5|40572.9|40498.9|40602.3|40544.3|40541.4|40421.4|7854
1662343200000|2022-09-05 02:00:00|40574.1|40499.2|40598|40548|40685.5|40616.9|40559|40475.3|7261
1662346800000|2022-09-05 03:00:00|40598.4|40548.4|40593|40514.7|40616.2|40570.9|40534|40440.6|6700
1662350400000|2022-09-05 04:00:00|40590.7|40519.1|40639.3|40570.4|40680.3|40619.1|40495|40379.4|6249
1662354000000|2022-09-05 05:00:00|40639.5|40571|40723.3|40703.3|40771.5|40719|40629.9|40571|7539
1662357600000|2022-09-05 06:00:00|40721.7|40701.7|40668.2|40590.8|40808.8|40758.3|40581.2|40524|8667
1662361200000|2022-09-05 07:00:00|40659.9|40589.8|40658.1|40638.1|40771.2|40734.2|40478.6|40458.6|8921
1662364800000|2022-09-05 08:00:00|40657.7|40637.7|40764.4|40744.4|40909.9|40873.1|40569.7|40549.7|8341
1662368400000|2022-09-05 09:00:00|40763.2|40743.2|40696.1|40676.1|40838.3|40803.9|40695.6|40675.6|7781
1662372000000|2022-09-05 10:00:00|40696.6|40676.6|40719.4|40669.4|40805.2|40775.7|40681.2|40635.5|7916
1662375600000|2022-09-05 11:00:00|40720.4|40670.4|40748|40728|40813.4|40768.2|40695.3|40641.9|7272
1662379200000|2022-09-05 12:00:00|40748.1|40728.1|40687|40619.9|40780|40760|40620.8|40600.8|7903
1662382800000|2022-09-05 13:00:00|40685.1|40618.8|40701.2|40681.2|40784.6|40749.4|40636.6|40585.8|7394
1662386400000|2022-09-05 14:00:00|40702.4|40682.4|40707.6|40687.6|40785.5|40750.8|40627.4|40607.4|6251
1662390000000|2022-09-05 15:00:00|40709.1|40689.1|40741.1|40646.1|40783|40758.4|40675.9|40627.9|6060
1662393600000|2022-09-05 16:00:00|40731.5|40643.8|40754.6|40634.6|40761.5|40656.5|40717.5|40621|5572
1662397200000|2022-09-05 17:00:00|40755.2|40635.2|40750.5|40630.5|40772.3|40652.8|40715.1|40615.6|3661
1662400800000|2022-09-05 18:00:00|40749.9|40629.9|40738.8|40645.1|40777|40661.1|40708.9|40600.9|4202
1662404400000|2022-09-05 19:00:00|40739.3|40645.3|40740.5|40620.5|40754.7|40657.3|40690.7|40609.4|3810
1662408000000|2022-09-05 20:00:00|40738.2|40618.2|40763|40643|40802.3|40682.3|40716.8|40608.6|4296
1662411600000|2022-09-05 21:00:00|40764.3|40644.3|40797.7|40677.7|40873.1|40753.1|40711|40591|2639
1662415200000|2022-09-05 22:00:00|40800.5|40680.5|40739.5|40619.5|40800.5|40680.5|40679.1|40559.1|4985
1662418800000|2022-09-05 23:00:00|40739.4|40619.4|40670|40550|40760.6|40640.6|40644|40545.1|6157
1662422400000|2022-09-06 00:00:00|40671.5|40551.5|40551.1|40458.3|40699.1|40584.2|40540.4|40452.3|7615
1662426000000|2022-09-06 01:00:00|40549.9|40458.6|40539|40465.9|40588.1|40493.9|40506.2|40419.1|7117
1662429600000|2022-09-06 02:00:00|40539.9|40467.5|40532.2|40457.9|40602.5|40522.4|40514.6|40441|6706
1662433200000|2022-09-06 03:00:00|40532.4|40457.6|40590.3|40516.3|40618|40532.3|40520.6|40448|5808
1662436800000|2022-09-06 04:00:00|40593.9|40514.4|40564.7|40512.3|40614|40528|40521.6|40453|6249
1662440400000|2022-09-06 05:00:00|40578.8|40505.5|40534.2|40451.6|40586.8|40538.3|40472.1|40420.6|6999
1662444000000|2022-09-06 06:00:00|40526.2|40459.6|40423.7|40403.7|40603.8|40534.5|40373.2|40336.8|8544
1662447600000|2022-09-06 07:00:00|40423.5|40403.5|40350.5|40330.5|40445.3|40425.3|40273.7|40224|9026
1662451200000|2022-09-06 08:00:00|40350.3|40330.3|40513.4|40493.4|40584.5|40564.5|40346.3|40326.3|8502
1662454800000|2022-09-06 09:00:00|40513.8|40493.8|40487|40467|40575.6|40555.6|40418.5|40369.1|8479
1662458400000|2022-09-06 10:00:00|40487.5|40467.5|40554.5|40534.5|40581.6|40561.6|40436.7|40382.8|8383
1662462000000|2022-09-06 11:00:00|40555.2|40535.2|40584.5|40564.5|40629.2|40596.7|40505.1|40467.1|8312
1662465600000|2022-09-06 12:00:00|40586.8|40566.8|40645.7|40625.7|40672|40636.8|40523.5|40503.5|8565
1662469200000|2022-09-06 13:00:00|40638.6|40618.6|40812.8|40732.8|40833.7|40785.1|40620|40587.3|9253
1662472800000|2022-09-06 14:00:00|40822.9|40728.1|40674.7|40654.7|40891.8|40849.6|40629.5|40609.5|9446
1662476400000|2022-09-06 15:00:00|40675.1|40655.1|40730.8|40710.8|40798.5|40769.3|40578.6|40558.6|8860
1662480000000|2022-09-06 16:00:00|40731.9|40711.9|40761.6|40741.6|40778.9|40758.9|40709.1|40689.1|8247
1662483600000|2022-09-06 17:00:00|40761.5|40741.5|40806.4|40786.4|40807.9|40787.9|40752.3|40732.3|7523
1662487200000|2022-09-06 18:00:00|40806.7|40786.7|40759.8|40739.8|40824|40804|40748.3|40728.3|7535
1662490800000|2022-09-06 19:00:00|40761|40741|40803.2|40739.7|40824.3|40776.7|40751.3|40716.7|6685
1662494400000|2022-09-06 20:00:00|40794.7|40744.7|40803.9|40715.2|40827.6|40787.2|40763.3|40686.3|4227
1662498000000|2022-09-06 21:00:00|40800.7|40709.9|40773.4|40653.4|40803.6|40717|40730.5|40610.5|2580
1662501600000|2022-09-06 22:00:00|40765.9|40645.9|40823|40766|40861.6|40773.8|40759.2|40639.2|4431
1662505200000|2022-09-06 23:00:00|40837.7|40753.1|40826.1|40758.4|40885|40794.6|40803.7|40742|4750
1662508800000|2022-09-07 00:00:00|40825.4|40758.1|40889.1|40839.1|40914.5|40867.3|40781.2|40734.1|7324
1662512400000|2022-09-07 01:00:00|40890.3|40840.3|40885.1|40865.1|40943.8|40902.1|40868|40824|6608
1662516000000|2022-09-07 02:00:00|40885.3|40865.3|40932.8|40852.1|40975.9|40912.1|40870.4|40820|6646
1662519600000|2022-09-07 03:00:00|40932.7|40855.1|40913.1|40839.1|40971.5|40890.8|40894|40789.6|7367
1662523200000|2022-09-07 04:00:00|40915.8|40838.5|40895.3|40811.3|40950.5|40865.1|40868.1|40765|6893
1662526800000|2022-09-07 05:00:00|40891|40808.4|40928.2|40852.5|40972|40912.7|40842.2|40756.2|6034
1662530400000|2022-09-07 06:00:00|40934.1|40841.3|40759.9|40639.9|40954.8|40905.6|40666.2|40587.9|8317
1662534000000|2022-09-07 07:00:00|40734.3|40667.8|40422.2|40402.2|40752.8|40710.4|40382.4|40349.4|8436
1662537600000|2022-09-07 08:00:00|40423.3|40403.3|40532.8|40512.8|40583.9|40532.9|40399.5|40379.5|7905
1662541200000|2022-09-07 09:00:00|40531.6|40511.6|40529.5|40509.5|40588.3|40568.3|40461.3|40441.3|7990
1662544800000|2022-09-07 10:00:00|40528.5|40508.5|40557.2|40537.2|40600|40567|40461.1|40441.1|7754
1662548400000|2022-09-07 11:00:00|40558.6|40538.6|40709.2|40659.2|40719.6|40685|40513.1|40477.7|8578
1662552000000|2022-09-07 12:00:00|40709.4|40659.4|40375.1|40355.1|40725.5|40705.5|40354.9|40318.1|8350
1662555600000|2022-09-07 13:00:00|40382.6|40362.6|40223|40203|40470|40446.7|40150.5|40130.5|8797
1662559200000|2022-09-07 14:00:00|40224.6|40204.6|39959.9|39939.9|40234.6|40214.6|39938.4|39901.2|9195
1662562800000|2022-09-07 15:00:00|39959.4|39939.4|40067.3|40047.3|40076.5|40056.5|39847.1|39827|8343
1662566400000|2022-09-07 16:00:00|40068|40048|39810.3|39690.3|40071.4|40051.4|39774.1|39660.8|8000
1662570000000|2022-09-07 17:00:00|39814.5|39694.5|39582.8|39562.8|39820.5|39700.5|39551.2|39531.2|7761
1662573600000|2022-09-07 18:00:00|39582.2|39562.2|39665.2|39645.2|39677|39646.2|39579.6|39542|6264
1662577200000|2022-09-07 19:00:00|39664.7|39644.7|39551.7|39531.7|39687.3|39648.3|39548.4|39503|6395
1662580800000|2022-09-07 20:00:00|39551.4|39531.4|39589.3|39469.3|39596.5|39531.6|39526|39453.5|4454
1662584400000|2022-09-07 21:00:00|39588.4|39468.4|39696|39576|39734.2|39614.2|39552.2|39438.5|611
1662588000000|2022-09-07 22:00:00|39659.6|39539.6|39637|39517|39702.3|39582.3|39577.7|39457.7|4945
1662591600000|2022-09-07 23:00:00|39636.9|39516.9|39655.1|39535.1|39684|39580|39586|39482.7|5616
1662595200000|2022-09-08 00:00:00|39653.8|39533.8|39722|39627.5|39739.2|39637.5|39633.7|39513.7|6798
1662598800000|2022-09-08 01:00:00|39723|39620|39722.2|39602.2|39730.8|39632.5|39668.1|39562.8|7255
1662602400000|2022-09-08 02:00:00|39723.5|39603.5|39718.6|39602.3|39727.2|39639|39673|39561|6455
1662606000000|2022-09-08 03:00:00|39719|39599|39739.8|39621.6|39760.5|39661.4|39661.7|39561.5|6860
1662609600000|2022-09-08 04:00:00|39740.5|39621.4|39687.4|39623.3|39741.3|39642|39668.1|39567.2|5899
1662613200000|2022-09-08 05:00:00|39688.9|39622.5|39667.3|39550.6|39719.8|39647|39606|39538.1|6705
1662616800000|2022-09-08 06:00:00|39646.1|39570.6|39828.7|39708.7|39904.7|39863.9|39583.6|39510.6|8322
1662620400000|2022-09-08 07:00:00|39823.7|39703.7|39972.5|39952.5|40055.8|40034.8|39724.6|39694.4|8486
1662624000000|2022-09-08 08:00:00|39973.2|39953.2|39778.4|39758.4|39973.2|39953.2|39765.1|39743|8285
1662627600000|2022-09-08 09:00:00|39780.5|39760.5|39793.2|39773.2|39875.8|39838.3|39742.6|39720.7|7357
1662631200000|2022-09-08 10:00:00|39792.7|39772.7|39605|39585|39830.3|39810.3|39509.1|39487.1|7715
1662634800000|2022-09-08 11:00:00|39605.3|39585.3|39472.3|39452.3|39637.5|39602.8|39370.6|39335.1|8249
1662638400000|2022-09-08 12:00:00|39472.8|39452.8|39525.5|39454.9|39625.4|39523.5|39365.3|39324.8|9641
1662642000000|2022-09-08 13:00:00|39528.3|39456|39787.2|39767.2|39880|39832.7|39472.1|39431.6|9952
1662645600000|2022-09-08 14:00:00|39786.8|39766.8|39821.3|39801.3|39908.1|39878.4|39721.8|39674.9|9376
1662649200000|2022-09-08 15:00:00|39820.4|39800.4|39877.8|39857.8|39977.3|39930.9|39802|39782|8403
1662652800000|2022-09-08 16:00:00|39880.4|39860.4|39815.3|39795.3|39943.9|39923.9|39814.8|39794.8|8367
1662656400000|2022-09-08 17:00:00|39811.7|39791.7|39710.5|39690.5|39843.3|39823.3|39685.1|39656|7310
1662660000000|2022-09-08 18:00:00|39710.6|39690.6|39727.4|39707.4|39745.5|39709.9|39684.8|39641.5|6683
1662663600000|2022-09-08 19:00:00|39727.3|39707.3|39730.2|39652.6|39754|39713.9|39697.5|39643.6|6990
1662667200000|2022-09-08 20:00:00|39731|39644|39755|39648.3|39757.9|39699.6|39686.8|39620.8|4676
1662670800000|2022-09-08 21:00:00|39760.7|39651|39754.9|39634.9|39790.5|39674.5|39724.5|39608.9|3116
1662674400000|2022-09-08 22:00:00|39761.8|39641.8|39762.8|39642.8|39790.2|39687.5|39721.5|39601.5|3990
1662678000000|2022-09-08 23:00:00|39763|39643|39721.5|39627.1|39790.5|39673.9|39707|39612.6|5030
1662681600000|2022-09-09 00:00:00|39717.6|39631.8|39529.6|39437.9|39730.8|39646|39481.7|39397|7170
1662685200000|2022-09-09 01:00:00|39535|39433.2|39456.5|39392.2|39566.6|39453.1|39426.5|39375.6|6787
1662688800000|2022-09-09 02:00:00|39458.4|39393.1|39383.2|39333.2|39466|39413.4|39364.7|39310.5|6286
1662692400000|2022-09-09 03:00:00|39381.4|39331.4|39334|39314|39425.4|39357.7|39300.5|39240|6767
1662696000000|2022-09-09 04:00:00|39333.4|39313.4|39315.2|39247.2|39424.4|39332.7|39301.4|39230.5|7847
1662699600000|2022-09-09 05:00:00|39315.6|39247.1|39339.5|39255.2|39384.6|39316.7|39287.5|39238.5|7021
1662703200000|2022-09-09 06:00:00|39330.5|39259.8|39395.7|39375.7|39474.5|39413.9|39326.7|39231.6|8088
1662706800000|2022-09-09 07:00:00|39396.3|39376.3|39154.7|39104.7|39420.8|39400.8|39030.8|38995|9090
1662710400000|2022-09-09 08:00:00|39153.1|39103.1|39142.7|39122.7|39186|39150.2|39062|39042|8417
1662714000000|2022-09-09 09:00:00|39165.7|39099.5|39287.5|39267.5|39352|39300.9|39145.2|39092.4|7970
1662717600000|2022-09-09 10:00:00|39285.8|39265.8|39283.7|39263.7|39306.9|39277.4|39168|39131.2|7716
1662721200000|2022-09-09 11:00:00|39283.9|39263.9|39510.6|39490.6|39573|39528.3|39268.4|39248.4|8724
1662724800000|2022-09-09 12:00:00|39515.9|39495.9|39529.7|39479.7|39599.3|39551.2|39424.6|39385.3|8946
1662728400000|2022-09-09 13:00:00|39538.1|39471.3|39557.1|39537.1|39677.8|39638.9|39482.1|39432|9310
1662732000000|2022-09-09 14:00:00|39556.9|39536.9|39510.1|39490.1|39601.2|39555.7|39488.8|39436.6|8784
1662735600000|2022-09-09 15:00:00|39512.7|39492.7|39530.6|39452.1|39583.9|39552.8|39477.7|39412.7|8185
1662739200000|2022-09-09 16:00:00|39529.6|39453.7|39468.2|39418.2|39575.7|39513.1|39448.5|39401.8|7457
1662742800000|2022-09-09 17:00:00|39466.8|39416.8|39493.8|39473.8|39525.1|39484.7|39441.6|39402.1|5680
1662746400000|2022-09-09 18:00:00|39493.6|39473.6|39485.3|39465.3|39546|39499.4|39474.5|39444|6131
1662750000000|2022-09-09 19:00:00|39491.3|39471.3|39505.6|39438.3|39518.3|39476.2|39468.5|39419|5768
1662753600000|2022-09-09 20:00:00|39507.6|39444.1|39547.1|39427.1|39580.9|39487.6|39471.8|39390|4658
1662926400000|2022-09-11 20:00:00|39562.1|39422.1|39257.3|39112.3|39562.1|39422.1|39183.2|39038.2|93
1662930000000|2022-09-11 21:00:00|39258.8|39113.8|39314.4|39194.4|39379.9|39259.9|39258.8|39113.8|339
1662933600000|2022-09-11 22:00:00|39338.6|39218.6|39406.5|39286.5|39453|39333|39287.8|39167.8|1652
1662937200000|2022-09-11 23:00:00|39418.3|39298.3|39415.4|39295.4|39447.7|39327.7|39366|39246|4894
1662940800000|2022-09-12 00:00:00|39410|39290|39428|39311|39450|39349.5|39378|39258.6|6741
1662944400000|2022-09-12 01:00:00|39427.4|39313.6|39303.7|39218.2|39440|39346|39296.4|39187.4|7073
1662948000000|2022-09-12 02:00:00|39309.2|39212.4|39340.8|39244|39357|39262.1|39277.1|39169.7|6714
1662951600000|2022-09-12 03:00:00|39343.6|39237.5|39356.3|39236.3|39368.4|39273|39318.2|39210.5|6346
1662955200000|2022-09-12 04:00:00|39357.8|39237.8|39386.2|39288.4|39414|39325.5|39309|39215.1|6707
1662958800000|2022-09-12 05:00:00|39383.7|39291|39321.1|39301.1|39390.6|39325.9|39298.4|39241.5|6747
1662962400000|2022-09-12 06:00:00|39345.8|39281.1|39093.5|39073.5|39394.2|39359.7|39089.7|39063.3|8255
1662966000000|2022-09-12 07:00:00|39092.9|39072.9|38859.6|38839.6|39130.4|39103|38819.3|38785.6|9333
1662969600000|2022-09-12 08:00:00|38859.4|38839.4|38773|38753|38893.5|38873.5|38683.3|38633.3|8477
1662973200000|2022-09-12 09:00:00|38777.1|38757.1|39070.8|39050.8|39074.1|39054.1|38764.4|38744.4|7589
1662976800000|2022-09-12 10:00:00|39072.4|39052.4|39038.6|38988.6|39187.7|39133.6|39000.5|38962.2|8375
1662980400000|2022-09-12 11:00:00|39041|38991|39038.4|39018.4|39117|39078.8|38985.4|38965.4|7591
1662984000000|2022-09-12 12:00:00|39038.2|39018.2|39041.7|39021.7|39099.4|39079.4|38930.4|38902.8|8711
1662987600000|2022-09-12 13:00:00|39043|39023|39173.3|39153.3|39228|39203.8|39031.3|39004.3|8871
1662991200000|2022-09-12 14:00:00|39168.2|39148.2|39197.1|39177.1|39240|39220|39074.7|39052.9|8458
1662994800000|2022-09-12 15:00:00|39199.5|39179.5|39267|39247|39319.5|39299.5|39164.5|39144.5|8126
1662998400000|2022-09-12 16:00:00|39265.4|39245.4|39233.8|39213.8|39299.1|39279.1|39231.1|39211.1|6884
1663002000000|2022-09-12 17:00:00|39232.9|39212.9|39267.3|39247.3|39285.3|39265.3|39230.3|39210.3|5807
1663005600000|2022-09-12 18:00:00|39267.7|39247.7|39325.1|39305.1|39353.3|39333.3|39265.1|39245.1|6901
1663009200000|2022-09-12 19:00:00|39326|39306|39378.6|39311.9|39396.3|39345.2|39314.3|39290.9|5940
1663012800000|2022-09-12 20:00:00|39378.5|39311.7|39350.6|39254.4|39388|39337.6|39311.7|39211.3|4439
1663016400000|2022-09-12 21:00:00|39347.7|39256.9|39338.4|39218.4|39363|39256.9|39286|39171.2|2948
1663020000000|2022-09-12 22:00:00|39354.6|39234.6|39343.4|39223.4|39367.9|39260.5|39276|39156|3662
1663023600000|2022-09-12 23:00:00|39343.5|39223.5|39310.5|39260.5|39362.1|39276.3|39295|39175|4027
1663027200000|2022-09-13 00:00:00|39324.8|39248.9|39274.5|39160.5|39345.8|39261.9|39217.8|39116.4|6616
1663030800000|2022-09-13 01:00:00|39272.7|39164.8|39274.4|39168.5|39334.3|39244|39237.5|39148.2|6360
1663034400000|2022-09-13 02:00:00|39267.6|39178.8|39286.6|39192.9|39332.2|39243.8|39258.3|39164.4|5606
1663038000000|2022-09-13 03:00:00|39292.6|39185.1|39299.8|39200.2|39323.3|39231.3|39246.5|39165.8|4923
1663041600000|2022-09-13 04:00:00|39298.1|39200.1|39320.3|39206.9|39358.1|39262|39274.2|39170.5|5125
1663045200000|2022-09-13 05:00:00|39319.5|39208.5|39197|39157|39323.7|39252.6|39193|39116|6337
1663048800000|2022-09-13 06:00:00|39204.1|39147.9|39116.2|39096.2|39221.3|39148.9|39074.9|39040.3|8078
1663052400000|2022-09-13 07:00:00|39115.5|39095.5|39116|39096|39203.1|39183.1|39045.7|39013|8474
1663056000000|2022-09-13 08:00:00|39110.9|39090.9|39045.8|39025.8|39276.3|39256.3|39042.3|39022.3|7867
1663059600000|2022-09-13 09:00:00|39045.6|39025.6|39069.8|39049.8|39210.1|39143.1|39014.9|38994.9|7624
1663063200000|2022-09-13 10:00:00|39070.1|39050.1|39019.7|38999.7|39107.3|39072|39013.7|38987.3|7401
1663066800000|2022-09-13 11:00:00|39019.6|38999.6|38997.9|38977.9|39063.4|39043.4|38977.3|38957.3|7559
1663070400000|2022-09-13 12:00:00|38999.5|38979.5|39503.7|39483.7|39551.7|39517.7|38939.6|38909.3|9212
1663074000000|2022-09-13 13:00:00|39505.1|39485.1|39537.9|39517.9|39722.8|39688.4|39494.2|39474.2|9768
1663077600000|2022-09-13 14:00:00|39538.6|39518.6|39628.8|39608.8|39645.6|39625.6|39471.9|39451.9|9331
1663081200000|2022-09-13 15:00:00|39627.2|39607.2|39893.4|39873.4|39953.5|39908.8|39605.1|39585.1|8735
1663084800000|2022-09-13 16:00:00|39894.9|39874.9|39864.6|39844.6|39924.4|39904.4|39777.9|39747.9|7659
1663088400000|2022-09-13 17:00:00|39864.5|39844.5|39913.7|39893.7|39934.2|39914.2|39843.1|39823.1|7323
1663092000000|2022-09-13 18:00:00|39913.8|39893.8|39971.6|39951.6|40008.9|39978.1|39898.2|39873.6|6902
1663095600000|2022-09-13 19:00:00|39971.8|39951.8|40017.4|39967.4|40036.9|39991.6|39959.5|39909.5|6995
1663099200000|2022-09-13 20:00:00|40020.5|39956.3|40118.8|39998.8|40153.5|40049.6|40010.8|39937|4787
1663102800000|2022-09-13 21:00:00|40118|39998|40093.9|40004.6|40160.9|40040.9|40048.4|39928.4|3357
1663106400000|2022-09-13 22:00:00|40127.8|40007.8|40112.6|40021.3|40193.9|40087.1|40072.5|39965|4602
1663110000000|2022-09-13 23:00:00|40129.6|40031.7|40089.7|39969.7|40169.5|40071.5|40039|39952.1|5235
1663113600000|2022-09-14 00:00:00|40091.1|40003.6|40093.7|39973.7|40138.2|40033.6|40042.5|39956.3|7308
1663117200000|2022-09-14 01:00:00|40093.5|39973.5|40084.9|39964.9|40129|40030.6|40030|39942.3|7010
1663120800000|2022-09-14 02:00:00|40070.3|39971.7|40039.1|39937.6|40090.7|39982.6|40000.9|39914.4|6315
1663124400000|2022-09-14 03:00:00|40038.7|39948.3|40029|39946.9|40078|39982.7|40003|39915.7|5636
1663128000000|2022-09-14 04:00:00|40029.3|39926.8|39980.4|39912.9|40062.9|39967.1|39937.3|39876.5|6420
1663131600000|2022-09-14 05:00:00|39978.9|39913.8|39960|39920|40039.3|39968.9|39905.5|39853.9|6854
1663135200000|2022-09-14 06:00:00|39967.2|39915.6|40431.3|40381.3|40594.9|40475.2|39942.1|39877|8325
1663138800000|2022-09-14 07:00:00|40432|40382|40184.7|40164.7|40440.3|40390.3|40174.3|40153.2|9145
1663142400000|2022-09-14 08:00:00|40180.8|40160.8|40277.6|40227.6|40284.2|40242.3|40061.5|40033.1|8834
1663146000000|2022-09-14 09:00:00|40265.2|40245.2|40141.8|40121.8|40291.8|40271.8|40072.1|40052.1|8596
1663149600000|2022-09-14 10:00:00|40137.8|40117.8|40251|40231|40255.8|40235|40137.2|40117.2|8084
1663153200000|2022-09-14 11:00:00|40252.9|40232.9|40353|40333|40394.1|40374.1|40222.1|40202.1|8434
1663156800000|2022-09-14 12:00:00|40355|40335|40396.6|40376.6|40460.6|40409.4|40280.2|40260.2|9202
1663160400000|2022-09-14 13:00:00|40396.8|40376.8|40553.9|40533.9|40635|40615|40270.4|40246.7|9227
1663164000000|2022-09-14 14:00:00|40553.8|40533.8|40585.3|40565.3|40732.7|40712.7|40518.2|40477.6|9323
1663167600000|2022-09-14 15:00:00|40585.6|40565.6|40567.3|40547.3|40647.5|40616.4|40493.3|40452.7|8608
1663171200000|2022-09-14 16:00:00|40565.2|40545.2|40510.4|40490.4|40609.4|40571.8|40461.8|40432.8|7028
1663174800000|2022-09-14 17:00:00|40509.8|40489.8|40562.4|40542.4|40592.8|40553.1|40495.3|40463.3|6423
1663178400000|2022-09-14 18:00:00|40564.1|40544.1|40642.6|40592.6|40665|40605.3|40554.2|40526|6952
1663182000000|2022-09-14 19:00:00|40622.5|40602.5|40691.8|40609.7|40741.4|40692.9|40620.7|40577.1|7212
1663185600000|2022-09-14 20:00:00|40696.9|40606.3|40693.9|40578.8|40733.7|40655.4|40661|40576.7|4740
1663189200000|2022-09-14 21:00:00|40683.8|40572.1|40664.3|40544.3|40726.4|40606.4|40639|40526.7|2834
1663192800000|2022-09-14 22:00:00|40665.8|40545.8|40671.1|40551.1|40725.4|40605.4|40634.8|40514.8|4528
1663196400000|2022-09-14 23:00:00|40674.4|40554.4|40693.5|40588|40705.6|40604.7|40640.4|40532.2|4586
1663200000000|2022-09-15 00:00:00|40666.8|40586.1|40700.4|40622.4|40743.5|40648.2|40631.8|40511.8|5931
1663203600000|2022-09-15 01:00:00|40703.4|40621|40681.5|40586.2|40741.4|40660.5|40643|40533.7|6248
1663207200000|2022-09-15 02:00:00|40677.3|40588.7|40709.5|40617.6|40735.3|40645.6|40660.5|40576.4|5132
1663210800000|2022-09-15 03:00:00|40715.5|40613.2|40719.8|40605|40747.5|40661.7|40608.1|40521.2|5286
1663214400000|2022-09-15 04:00:00|40720.1|40604.7|40718.8|40611.5|40740.9|40641.1|40659.9|40553.1|5520
1663218000000|2022-09-15 05:00:00|40716.8|40610.3|40733.8|40623.8|40791.1|40712.9|40674.2|40600.7|6361
1663221600000|2022-09-15 06:00:00|40717.2|40642.3|40737.7|40687.7|40774.9|40731.5|40671.8|40595.8|7483
1663225200000|2022-09-15 07:00:00|40749.2|40686|40732.2|40712.2|40830.5|40810.5|40684.5|40652.6|8242
1663228800000|2022-09-15 08:00:00|40736.9|40716.9|40600.3|40580.3|40768.9|40723|40566.5|40546.5|8176
1663232400000|2022-09-15 09:00:00|40601.8|40581.8|40599.9|40579.9|40688.2|40668.2|40579.1|40559.1|8005
1663236000000|2022-09-15 10:00:00|40600.1|40580.1|40809.6|40789.6|40903.8|40883.8|40596.2|40576.2|7551
1663239600000|2022-09-15 11:00:00|40810|40790|40785.5|40765.5|40847.8|40827.8|40708.3|40688.3|7348
1663243200000|2022-09-15 12:00:00|40785.1|40765.1|40729.7|40709.7|40917.5|40866.7|40672.9|40652.9|8882
1663246800000|2022-09-15 13:00:00|40730.3|40710.3|40819.1|40799.1|40890.5|40870.5|40690.6|40670.6|9369
1663250400000|2022-09-15 14:00:00|40821.3|40801.3|40888.1|40868.1|40932|40912|40782.6|40762.6|9096
1663254000000|2022-09-15 15:00:00|40890.7|40870.7|40922.1|40902.1|40937.9|40914.7|40818.1|40773.6|8400
1663257600000|2022-09-15 16:00:00|40922.8|40902.8|40884.5|40864.5|40933.9|40913.9|40871.8|40851.8|7249
1663261200000|2022-09-15 17:00:00|40883.9|40863.9|40915.4|40895.4|40934.2|40914.2|40837.8|40817.8|6349
1663264800000|2022-09-15 18:00:00|40916.1|40896.1|40940|40920|40975|40955|40910.5|40890.5|6110
1663268400000|2022-09-15 19:00:00|40939.6|40919.6|40953.3|40873|40975.9|40938.5|40911.6|40837|6490
1663272000000|2022-09-15 20:00:00|40951.7|40871.3|40951.8|40831.8|40980.9|40921.5|40896.2|40829|4969
1663275600000|2022-09-15 21:00:00|40952.7|40832.7|40952.8|40841.3|40982|40869|40919|40803.8|2803
1663279200000|2022-09-15 22:00:00|40959|40839|40998.2|40891.9|41040.4|40940.4|40917|40797|4428
1663282800000|2022-09-15 23:00:00|40999.3|40891.8|41022|40959.1|41036.1|40982.7|40973|40887.1|4525
1663286400000|2022-09-16 00:00:00|41010.6|40923.9|40925.8|40861.1|41016.4|40961.9|40892.7|40845.3|5670
1663290000000|2022-09-16 01:00:00|40917.1|40867.1|40970.8|40882|40987|40916.2|40879.5|40811.5|6084
1663293600000|2022-09-16 02:00:00|40969.9|40884|40988.1|40901|41015.8|40949.1|40932|40867|5452
1663297200000|2022-09-16 03:00:00|40981.7|40904|40970.9|40893.7|41006.8|40940.7|40927|40848.5|5374
1663300800000|2022-09-16 04:00:00|40968.4|40886.2|40979|40890.3|40992.7|40920.9|40930.8|40852.8|4503
1663304400000|2022-09-16 05:00:00|40981.5|40886.4|41022.2|40936.3|41035.7|40981.2|40949.9|40877.4|5332
1663308000000|2022-09-16 06:00:00|41013.6|40935.3|40822.9|40802.9|41044|40981.5|40813|40779.3|8615
1663311600000|2022-09-16 07:00:00|40823.1|40803.1|40922.4|40902.4|40990.8|40970.8|40744.7|40724.7|8958
1663315200000|2022-09-16 08:00:00|40922.9|40902.9|40710.2|40690.2|40923.9|40903.9|40672.9|40652.9|8427
1663318800000|2022-09-16 09:00:00|40709.9|40689.9|40660.3|40640.3|40711.5|40691.5|40468.6|40448.6|8011
1663322400000|2022-09-16 10:00:00|40659.7|40639.7|40411.5|40391.5|40697.1|40677.1|40397.1|40340|7208
1663326000000|2022-09-16 11:00:00|40411|40391|40524.3|40504.3|40545.6|40525.6|40395.1|40375.1|7653
1663329600000|2022-09-16 12:00:00|40524.5|40504.5|40651|40631|40721.9|40665.7|40512|40492|8433
1663333200000|2022-09-16 13:00:00|40660|40640|40668.7|40602.5|40727.6|40697|40601.6|40581.6|9046
1663336800000|2022-09-16 14:00:00|40658|40591.6|40397.6|40377.6|40681.4|40634.2|40344.6|40324.6|11734
1663340400000|2022-09-16 15:00:00|40400.5|40380.5|40406.6|40386.6|40497.1|40434.8|40283.3|40249.1|11927
1663344000000|2022-09-16 16:00:00|40408.8|40388.8|40439.2|40419.2|40502.7|40461.9|40388.8|40345.5|8188
1663347600000|2022-09-16 17:00:00|40439.3|40419.3|40505|40455|40519.9|40475.8|40420.7|40385.4|6778
1663351200000|2022-09-16 18:00:00|40504.6|40454.6|40443.1|40423.1|40532|40478.1|40433.5|40398.4|7335
1663354800000|2022-09-16 19:00:00|40442.6|40422.6|40502.7|40420.2|40605.2|40485.2|40398.4|40318.4|8566
1663358400000|2022-09-16 20:00:00|40502.8|40420.1|40445.8|40325.8|40569.4|40460.7|40404.4|40303|6423
1663531200000|2022-09-18 20:00:00|40486.8|40346.8|40466.2|40321.2|40486.8|40346.8|40441.8|40296.8|7
1663534800000|2022-09-18 21:00:00|40456.2|40331.2|40528|40408|40563.9|40443.9|40419.3|40299.3|866
1663538400000|2022-09-18 22:00:00|40522.1|40402.1|40537.7|40417.7|40580.6|40460.6|40436.7|40316.7|4384
1663542000000|2022-09-18 23:00:00|40537.6|40417.6|40501.7|40381.7|40556.8|40436.8|40420.5|40300.5|1610
1663545600000|2022-09-19 00:00:00|40494.8|40374.8|40513.1|40421.4|40531.7|40449.5|40368.8|40275.4|7036
1663549200000|2022-09-19 01:00:00|40522.5|40414.3|40522.1|40454.6|40549.1|40487.9|40485.5|40392|6148
1663552800000|2022-09-19 02:00:00|40523.2|40455.2|40547.5|40477.8|40588.3|40521.4|40501|40446.6|6555
1663556400000|2022-09-19 03:00:00|40553.9|40479.1|40599.7|40509.2|40616.9|40524.1|40522.2|40470.4|5400
1663560000000|2022-09-19 04:00:00|40604.2|40509.3|40613.1|40530.4|40623.5|40544.3|40558.9|40491.3|4934
1663563600000|2022-09-19 05:00:00|40612.6|40531.1|40661.7|40569.3|40679|40589.1|40594.3|40517|7086
1663567200000|2022-09-19 06:00:00|40646.8|40578.9|40502.4|40482.4|40660.9|40608.5|40403|40366|9397
1663570800000|2022-09-19 07:00:00|40501.5|40481.5|40515.1|40495.1|40634.9|40614.9|40465.3|40445.3|10437
1663574400000|2022-09-19 08:00:00|40512.4|40492.4|40200.3|40180.3|40545.2|40525.2|40141.4|40104.9|10652
1663578000000|2022-09-19 09:00:00|40201.7|40181.7|40324.7|40304.7|40335|40315|40151.1|40131.1|9498
1663581600000|2022-09-19 10:00:00|40324.6|40304.6|40161.9|40141.9|40340.6|40320.6|40064.4|40044.4|8951
1663585200000|2022-09-19 11:00:00|40162.3|40142.3|40249|40229|40282.1|40262.1|40095.5|40075.5|10339
1663588800000|2022-09-19 12:00:00|40247.6|40227.6|40269.8|40249.8|40280.4|40260.4|40104.9|40084.9|10408
1663592400000|2022-09-19 13:00:00|40268.3|40248.3|40225.1|40205.1|40321|40301|40191.8|40171.8|10194
1663596000000|2022-09-19 14:00:00|40223.5|40203.5|40074.3|40054.3|40267.2|40247.2|40033.3|40013.3|11785
1663599600000|2022-09-19 15:00:00|40074.9|40054.9|40056|40036|40125.8|40089.9|40003.8|39980|9425
1663603200000|2022-09-19 16:00:00|40054.4|40034.4|39963.6|39943.6|40063.2|40043.2|39948.2|39928.2|8326
1663606800000|2022-09-19 17:00:00|39963.3|39943.3|39986|39966|40011|39988.2|39958.3|39938.3|7200
1663610400000|2022-09-19 18:00:00|39989.9|39969.9|39972.3|39952.3|40003.1|39980.1|39957.5|39937.5|7651
1663614000000|2022-09-19 19:00:00|39972.5|39952.5|39899.4|39787.3|39986.1|39952.5|39778.2|39729.9|8187
1663617600000|2022-09-19 20:00:00|39899.1|39787|39855.8|39747.8|39908.3|39804.3|39768.7|39711.3|5755
1663621200000|2022-09-19 21:00:00|39868.4|39748.4|39840.3|39720.3|39874|39762.9|39815.8|39706.3|2988
1663624800000|2022-09-19 22:00:00|39850.1|39730.1|39831.7|39711.7|39875.3|39757|39789|39680.8|3839
1663628400000|2022-09-19 23:00:00|39832|39712|39777|39710|39852.8|39757.1|39773|39678.8|5452
1663632000000|2022-09-20 00:00:00|39776.9|39710.5|39731.7|39711.7|39798.8|39733.7|39671.3|39619|7526
1663635600000|2022-09-20 01:00:00|39730.4|39710.4|39785.7|39735.7|39793.9|39752.5|39715.1|39673|7409
1663639200000|2022-09-20 02:00:00|39785.4|39735.4|39732.4|39712.4|39810.8|39765.5|39728.6|39681.9|6232
1663642800000|2022-09-20 03:00:00|39732.6|39712.6|39745|39725|39781|39738.4|39726.9|39677.1|6008
1663646400000|2022-09-20 04:00:00|39744.9|39724.9|39789.6|39739.6|39807|39764.9|39743.2|39696|5305
1663650000000|2022-09-20 05:00:00|39788.7|39738.7|39889.6|39810.9|39900.7|39832|39755.4|39705.8|6737
1663653600000|2022-09-20 06:00:00|39890.2|39812.1|39863.7|39843.7|39962.9|39897.6|39798.1|39770|11088
1663657200000|2022-09-20 07:00:00|39862.7|39842.7|39694.3|39674.3|39873.3|39853.3|39654.7|39634.7|11515
1663660800000|2022-09-20 08:00:00|39694.7|39674.7|39856.3|39836.3|39908.3|39888.3|39687.9|39667.9|11068
1663664400000|2022-09-20 09:00:00|39856.9|39836.9|39879.9|39859.9|39916.9|39896.9|39812|39792|10359
1663668000000|2022-09-20 10:00:00|39878.9|39858.9|39822.3|39802.3|39901.5|39881.5|39804.8|39784.8|8996
1663671600000|2022-09-20 11:00:00|39820.3|39800.3|39847.2|39827.2|39872.2|39852.2|39626.7|39606.7|10395
1663675200000|2022-09-20 12:00:00|39847.1|39827.1|40017.1|39997.1|40137.7|40117.7|39847.1|39827.1|11710
1663678800000|2022-09-20 13:00:00|40017.7|39997.7|39954.6|39934.6|40134.6|40114.6|39927.1|39887|11698
1663682400000|2022-09-20 14:00:00|39957|39937|39902|39882|40021|39985.6|39870.9|39850.9|12069
1663686000000|2022-09-20 15:00:00|39900.8|39880.8|40020.2|40000.2|40121.3|40069.1|39897.8|39877.8|10813
1663689600000|2022-09-20 16:00:00|40020.8|40000.8|40118.9|40098.9|40230.4|40180.4|40008.5|39988.5|8389
1663693200000|2022-09-20 17:00:00|40118.1|40098.1|40294.5|40274.5|40344.7|40305.4|40109.4|40089.4|9741
1663696800000|2022-09-20 18:00:00|40294.7|40274.7|40251.7|40231.7|40322.2|40302.2|40240.5|40204|8861
1663700400000|2022-09-20 19:00:00|40252.9|40232.9|40247|40176.8|40305.5|40253.3|40208.9|40165.5|8724
1663704000000|2022-09-20 20:00:00|40240.9|40190.9|40271.1|40168|40307.5|40223.8|40205.7|40140|5150
1663707600000|2022-09-20 21:00:00|40262.9|40161.9|40179.7|40059.7|40267.5|40177.3|40168.9|40048.9|542
1663711200000|2022-09-20 22:00:00|40196.2|40076.2|40314.5|40194.5|40355.2|40235.2|40172.2|40052.2|4387
1663714800000|2022-09-20 23:00:00|40314.7|40194.7|40299.6|40212.7|40325|40235.6|40252.1|40132.1|5277
1663718400000|2022-09-21 00:00:00|40304.9|40213.1|40345.4|40264.5|40388.4|40303.6|40272|40193.4|8146
1663722000000|2022-09-21 01:00:00|40348.7|40261.8|40338.5|40249.4|40372|40285|40303.4|40235.1|7716
1663725600000|2022-09-21 02:00:00|40338.9|40249.7|40349|40254.8|40367.3|40279.3|40298.1|40226.1|6467
1663729200000|2022-09-21 03:00:00|40345.8|40255.9|40329.3|40259.6|40379.7|40288.4|40309.7|40239|5967
1663732800000|2022-09-21 04:00:00|40345.1|40243.8|40342.6|40276.9|40367.9|40296.4|40311.3|40237.8|6173
1663736400000|2022-09-21 05:00:00|40343.9|40276.7|40299.9|40202.5|40368|40322.4|40147.4|40070.7|7873
1663740000000|2022-09-21 06:00:00|40299|40203.7|40698.1|40659.6|40801.2|40759.9|40292.1|40183.6|13063
1663743600000|2022-09-21 07:00:00|40704.6|40646.3|40718.5|40698.5|40829|40773.3|40571.5|40526.9|11989
1663747200000|2022-09-21 08:00:00|40735|40685|40734.8|40684.8|40796|40749.6|40646.6|40600|10812
1663750800000|2022-09-21 09:00:00|40735.3|40685.3|40496.9|40476.9|40747.1|40713.4|40464.9|40444.9|10578
1663754400000|2022-09-21 10:00:00|40497.3|40477.3|40736.1|40716.1|40746.1|40726.1|40486.6|40466.1|9863
1663758000000|2022-09-21 11:00:00|40736.9|40716.9|40922.5|40902.5|40963.3|40943.3|40690.5|40670.5|10135
1663761600000|2022-09-21 12:00:00|40923.1|40903.1|40879.4|40859.4|40981.7|40961.7|40819|40799|10584
1663765200000|2022-09-21 13:00:00|40879.2|40859.2|40951.5|40886.3|40971.8|40951.8|40814|40794|10367
1663768800000|2022-09-21 14:00:00|40949.9|40885.4|41216.6|41196.6|41216.6|41196.6|40886.7|40866.7|12269
1663772400000|2022-09-21 15:00:00|41216.4|41196.4|41210.5|41160.5|41274.9|41254.9|41146.8|41125|10460
1663776000000|2022-09-21 16:00:00|41211.3|41161.3|41239.6|41219.6|41274|41239.5|41133.5|41088.1|8479
1663779600000|2022-09-21 17:00:00|41237.3|41217.3|41313.8|41193.8|41347|41264.2|41195.2|41159.9|7857
1663783200000|2022-09-21 18:00:00|41254.5|41134.5|41071.5|40985.8|41509.6|41431.6|41036.8|40942.3|13967
1663786800000|2022-09-21 19:00:00|41072.7|40988.3|41342.7|41277.7|41475|41388.5|41065.9|40957.3|13058
1663790400000|2022-09-21 20:00:00|41350.3|41284.8|41447.4|41330.1|41472.7|41352.7|41349.7|41232.7|8153
1663794000000|2022-09-21 21:00:00|41438|41335|41348|41228|41443.1|41335|41324.8|41204.8|1600
1663797600000|2022-09-21 22:00:00|41346.2|41226.2|41378.2|41258.2|41412.6|41292.6|41290|41170|6454
1663801200000|2022-09-21 23:00:00|41378.4|41258.4|41461.7|41376.4|41494.7|41395.2|41364|41244|7253
1663804800000|2022-09-22 00:00:00|41451.7|41376.7|41588.7|41475|41616.9|41513.9|41371.9|41251.9|10464
1663808400000|2022-09-22 01:00:00|41589.1|41474.5|41558.7|41472.9|41620.9|41542.1|41541.4|41442.3|10260
1663812000000|2022-09-22 02:00:00|41555|41475.6|41539|41437.5|41623.5|41514.6|41467.3|41319|9903
1663815600000|2022-09-22 03:00:00|41529.8|41437.1|41565.5|41471.5|41596|41492.6|41497.1|41399.2|9100
1663819200000|2022-09-22 04:00:00|41564.8|41474.5|41526.2|41425.8|41571.7|41481|41498.2|41417.4|8185
1663822800000|2022-09-22 05:00:00|41520.3|41430.8|41530.7|41444.6|41542.3|41460.2|41453.2|41373.7|9427
1663826400000|2022-09-22 06:00:00|41530.5|41447.7|41459.5|41360.4|41530.7|41474.7|41409.6|41351.8|12265
1663830000000|2022-09-22 07:00:00|41460|41346.4|41392|41372|41556.9|41536.9|41335.2|41315.2|12835
1663833600000|2022-09-22 08:00:00|41398.6|41378.6|41103.4|41083.4|41434.3|41414.3|41066|41041.4|13462
1663837200000|2022-09-22 09:00:00|41105|41085|41096.6|41076.6|41188.5|41168.5|40993.8|40968.7|12083
1663840800000|2022-09-22 10:00:00|41096.9|41076.9|41006.9|40947.2|41150|41109.9|40922.3|40902.3|10897
1663844400000|2022-09-22 11:00:00|41012.5|40945.1|41109.2|41089.2|41190.7|41170.7|40986|40920|12750
1663848000000|2022-09-22 12:00:00|41108.9|41088.9|41085.3|41065.3|41119|41098.1|40987.8|40967.8|13008
1663851600000|2022-09-22 13:00:00|41088.3|41068.3|41235.5|41215.5|41266.2|41246.2|41053.2|41033.2|12811
1663855200000|2022-09-22 14:00:00|41235|41215|41549.2|41529.2|41615.6|41595.6|41232.9|41212.9|12664
1663858800000|2022-09-22 15:00:00|41548.7|41528.7|41325.5|41260.5|41569.7|41549.7|41273.9|41169.2|11462
1663862400000|2022-09-22 16:00:00|41324.9|41260.2|41264.7|41187.3|41325.9|41287.1|41190.3|41170.3|9883
1663866000000|2022-09-22 17:00:00|41263|41189.9|41238.3|41188.3|41269.7|41224.9|41198|41139.7|9593
1663869600000|2022-09-22 18:00:00|41240.2|41190.2|41243.9|41223.9|41293.1|41266.8|41201.6|41163.4|9456
1663873200000|2022-09-22 19:00:00|41243.8|41223.8|41230.9|41163.7|41258.1|41224.6|41180.7|41142.7|9671
1663876800000|2022-09-22 20:00:00|41220.3|41170.3|41263.9|41143.9|41287.2|41217.8|41198|41131.3|5140
1663880400000|2022-09-22 21:00:00|41262.9|41142.9|41273.5|41153.5|41302.7|41193.5|41240.1|41120.1|4057
1663884000000|2022-09-22 22:00:00|41262.5|41142.5|41290.3|41170.3|41300.4|41198|41236|41124.5|5122
1663887600000|2022-09-22 23:00:00|41283.8|41163.8|41257.2|41137.2|41305.2|41196.5|41213.6|41114.6|5266
1663891200000|2022-09-23 00:00:00|41257.5|41137.5|41207.2|41132.1|41262.6|41188.2|41186.9|41105.5|6886
1663894800000|2022-09-23 01:00:00|41207.9|41132.9|41231.6|41156.4|41261.2|41190.8|41167.1|41073|7637
1663898400000|2022-09-23 02:00:00|41232.6|41156.9|41274.2|41197.5|41306.7|41223.1|41230.5|41148|7001
1663902000000|2022-09-23 03:00:00|41274.8|41197.3|41293.5|41216.3|41316.2|41247|41244|41170.1|6258
1663905600000|2022-09-23 04:00:00|41294.5|41217.1|41288.7|41268.7|41331.2|41272.3|41245.3|41193|6329
1663909200000|2022-09-23 05:00:00|41289.6|41269.6|41255.7|41235.7|41330.8|41273.9|41236.5|41171|7577
1663912800000|2022-09-23 06:00:00|41254|41234|41363.2|41343.2|41387.1|41367.1|41208.2|41147|9951
1663916400000|2022-09-23 07:00:00|41363.5|41343.5|41577|41507.9|41636.7|41616.7|41360|41340|12110
1663920000000|2022-09-23 08:00:00|41578.8|41500.2|41662.2|41642.2|41674.2|41649|41486.9|41466.9|11262
1663923600000|2022-09-23 09:00:00|41660|41640|41594.1|41574.1|41722.7|41702.7|41522.2|41497.3|11530
1663927200000|2022-09-23 10:00:00|41595|41575|41723.9|41703.9|41766.4|41706|41587.8|41567.8|12270
1663930800000|2022-09-23 11:00:00|41724.7|41704.7|41707|41687|41773.2|41753.2|41651.1|41631.1|12419
1663934400000|2022-09-23 12:00:00|41707.6|41687.6|41656.8|41636.8|41724.4|41704.4|41578.8|41558.8|11991
1663938000000|2022-09-23 13:00:00|41659.2|41639.2|41773.6|41753.6|41783.1|41763.1|41462|41416.5|12663
1663941600000|2022-09-23 14:00:00|41773.3|41753.3|41849.5|41829.5|41889|41842.2|41651.5|41631.5|12820
1663945200000|2022-09-23 15:00:00|41852.3|41832.3|41856.6|41836.6|41896.1|41876.1|41764.3|41744.3|11198
1663948800000|2022-09-23 16:00:00|41862.5|41842.5|41876.3|41856.3|41928.5|41896|41809.9|41779|9755
1663952400000|2022-09-23 17:00:00|41875.5|41855.5|41909.4|41889.4|41942.7|41906.8|41805.3|41768.1|10209
1663956000000|2022-09-23 18:00:00|41910.4|41890.4|42014.9|41994.9|42067.4|42008.8|41892.4|41868.3|10827
1663959600000|2022-09-23 19:00:00|42013.1|41993.1|41984.4|41875.5|42041.4|41996.8|41945.5|41833.6|11635
1663963200000|2022-09-23 20:00:00|41975.2|41872.4|41979.7|41859.7|42010.5|41919.6|41924.5|41808.3|5136
1664136000000|2022-09-25 20:00:00|41914|41774|41986.5|41841.5|42070.5|41925.5|41914|41774|197
1664139600000|2022-09-25 21:00:00|42079.7|41934.7|42006|41886|42079.7|41934.7|41924.3|41779.3|2042
1664143200000|2022-09-25 22:00:00|42013.1|41893.1|41895.8|41775.8|42023.1|41903.1|41833.5|41713.5|8193
1664146800000|2022-09-25 23:00:00|41898.1|41778.1|41961.5|41841.5|42006.6|41886.6|41877.2|41757.2|9761
1664150400000|2022-09-26 00:00:00|41961.4|41841.4|42398.7|42291|42563|42361.7|41919.8|41799.8|11693
1664154000000|2022-09-26 01:00:00|42418.9|42274.8|42232.9|42151.1|42551.5|42326.2|42180|41925.9|13353
1664157600000|2022-09-26 02:00:00|42233.3|42148.4|42146.2|42072.4|42265|42165.8|42114.2|42053.4|11557
1664161200000|2022-09-26 03:00:00|42146.9|42073.3|42241.3|42145.8|42269|42195|42126.9|42057|11054
1664164800000|2022-09-26 04:00:00|42241.9|42146|42277|42185.5|42305.7|42218.5|42203.1|42119.4|10513
1664168400000|2022-09-26 05:00:00|42277.3|42189.8|42367.9|42275.1|42390.1|42297|42235|42144|10795
1664172000000|2022-09-26 06:00:00|42372|42280.9|42248.5|42198.5|42390.9|42305|42161.5|42122.4|12362
1664175600000|2022-09-26 07:00:00|42232.1|42212.1|42023|41955.5|42234.2|42214.2|41864|41811.4|13135
1664179200000|2022-09-26 08:00:00|42025.6|41951.1|41991.3|41971.3|42081.5|42061.5|41944.3|41924.3|12326
1664182800000|2022-09-26 09:00:00|41991.7|41971.7|42291.1|42271.1|42318.3|42298.3|41945|41925|11927
1664186400000|2022-09-26 10:00:00|42288.5|42268.5|42217|42197|42291.7|42271.7|42140.8|42120.8|12269
1664190000000|2022-09-26 11:00:00|42219|42199|42456|42436|42602.9|42483.9|42163.8|42143.8|12693
1664193600000|2022-09-26 12:00:00|42453.8|42433.8|42232.1|42212.1|42577.8|42550.7|42184.9|42163.2|12798
1664197200000|2022-09-26 13:00:00|42231.7|42211.7|42179.3|42159.3|42295.7|42275.7|42164.3|42144.3|12833
1664200800000|2022-09-26 14:00:00|42179.5|42159.5|42381|42361|42427.4|42407.4|42165.4|42145.4|13061
1664204400000|2022-09-26 15:00:00|42380.3|42360.3|42486.7|42436.7|42557.7|42511.9|42315.5|42281.8|13394
1664208000000|2022-09-26 16:00:00|42500.2|42428.3|42514.1|42494.1|42608.2|42579.7|42459.7|42417.5|12364
1664211600000|2022-09-26 17:00:00|42512.9|42492.9|42605.8|42585.8|42635.7|42593.2|42505.7|42485.7|11766
1664215200000|2022-09-26 18:00:00|42606.1|42586.1|42567.4|42517.4|42632.9|42590|42517.6|42478.4|11356
1664218800000|2022-09-26 19:00:00|42568.8|42518.8|42547.7|42427.7|42576.6|42518.8|42429.1|42317.8|12013
1664222400000|2022-09-26 20:00:00|42550.8|42430.8|42507.1|42415.5|42557.7|42465.5|42485.3|42365.3|8161
1664226000000|2022-09-26 21:00:00|42513.9|42400.4|42536.8|42416.8|42593|42473|42475.5|42364.6|2165
1664229600000|2022-09-26 22:00:00|42548.7|42428.7|42564.7|42444.7|42673.2|42553.2|42460.7|42340.7|7056
1664233200000|2022-09-26 23:00:00|42563.6|42443.6|42474.7|42354.7|42580.4|42468|42453.9|42333.9|7667
1664236800000|2022-09-27 00:00:00|42484.3|42364.3|42360.5|42242|42484.3|42369.7|42323.9|42220.3|9951
1664240400000|2022-09-27 01:00:00|42361.6|42241.6|42389.9|42272.5|42416|42310.2|42311|42205.5|9769
1664244000000|2022-09-27 02:00:00|42390.9|42270.9|42377.5|42257.5|42418.5|42311.3|42358|42246.5|8627
1664247600000|2022-09-27 03:00:00|42377.9|42257.9|42312.2|42210.7|42381.1|42285.5|42277|42178.2|8209
1664251200000|2022-09-27 04:00:00|42312|42211.3|42330.4|42235.9|42345|42258.9|42273.1|42181|7538
1664254800000|2022-09-27 05:00:00|42329.8|42236.4|42261|42169.5|42356.3|42278.5|42205.8|42135.7|8815
1664258400000|2022-09-27 06:00:00|42256.9|42166.6|42251.9|42231.9|42275.6|42236.1|42119.6|42089|11850
1664262000000|2022-09-27 07:00:00|42249.1|42229.1|42199.1|42179.1|42285.6|42265.6|42107.1|42087.1|12326
1664265600000|2022-09-27 08:00:00|42198.9|42178.9|42342.6|42322.6|42346.5|42326.5|42198.9|42178.9|11899
1664269200000|2022-09-27 09:00:00|42341.4|42321.4|42461.5|42441.5|42527.7|42505.6|42336.1|42309.4|11363
1664272800000|2022-09-27 10:00:00|42461.4|42441.4|42447.2|42427.2|42474.7|42454.7|42275.1|42255.1|11503
1664276400000|2022-09-27 11:00:00|42447.4|42427.4|42408.5|42288.5|42485.2|42465.2|42268.8|42224.8|11539
1664280000000|2022-09-27 12:00:00|42411.2|42291.2|42094.3|42074.3|42412.8|42292.8|41993.9|41934.8|12561
1664283600000|2022-09-27 13:00:00|42094.2|42074.2|42055.5|41986.6|42512.8|42435.3|41959|41925.9|13154
1664287200000|2022-09-27 14:00:00|42059.3|41986.9|42119.1|42099.1|42353.2|42290.9|42037.2|41986.2|13223
1664290800000|2022-09-27 15:00:00|42119.9|42099.9|42329.7|42279.7|42340|42315.5|42074.7|42047.9|12646
1664294400000|2022-09-27 16:00:00|42326.3|42276.3|42543.3|42523.3|42654.6|42608.4|42310.7|42276|12090
1664298000000|2022-09-27 17:00:00|42544.6|42524.6|42549.3|42529.3|42625.2|42582.3|42542.3|42455.2|11188
1664301600000|2022-09-27 18:00:00|42548.2|42528.2|42434.8|42414.8|42613|42566.4|42429|42388.3|9839
1664305200000|2022-09-27 19:00:00|42433.9|42413.9|42513.2|42416.9|42551.3|42475.1|42433.1|42390.5|11023
1664308800000|2022-09-27 20:00:00|42513.7|42417.2|42510|42416.6|42546.9|42482.5|42453.4|42390.1|7382
1664312400000|2022-09-27 21:00:00|42496.8|42432.6|42447.3|42327.3|42502.7|42432.6|42369.7|42249.7|1956
1664316000000|2022-09-27 22:00:00|42430.2|42310.2|42550.9|42430.9|42565.9|42445.9|42406.8|42286.8|5195
1664319600000|2022-09-27 23:00:00|42551.9|42431.9|42545.9|42425.9|42601.8|42481.8|42517|42403.9|8017
1664323200000|2022-09-28 00:00:00|42551.7|42431.7|42658|42565.1|42690.8|42597.7|42478.6|42366.5|10359
1664326800000|2022-09-28 01:00:00|42658.6|42564.9|42670.5|42598.2|42720.1|42636.3|42607.4|42501.6|11977
1664330400000|2022-09-28 02:00:00|42670.9|42598.6|42781.8|42694.6|42812|42721|42635.6|42554.7|11722
1664334000000|2022-09-28 03:00:00|42781|42694.5|42739.5|42656.8|42781|42694.5|42700.1|42617.1|9908
1664337600000|2022-09-28 04:00:00|42732.8|42648.5|42770.5|42688.1|42817|42731.6|42710.5|42632.3|8631
1664341200000|2022-09-28 05:00:00|42768.3|42683.2|42765.4|42689.9|42799.3|42732.8|42715|42645.4|9787
1664344800000|2022-09-28 06:00:00|42738|42718|42732.4|42712.4|42752.4|42726|42590.4|42507.8|12049
1664348400000|2022-09-28 07:00:00|42727.9|42707.9|42717.2|42697.2|42923.4|42885.1|42675.3|42655.3|13177
1664352000000|2022-09-28 08:00:00|42716.7|42696.7|43048.2|43028.2|43198.9|43178.4|42628.8|42590|12633
1664355600000|2022-09-28 09:00:00|43046.9|43026.9|43211.1|43191.1|43239.9|43206.1|43022.4|42998.7|12118
1664359200000|2022-09-28 10:00:00|43213.3|43193.3|42886.2|42836.2|43255.2|43193.3|42827.4|42791.3|13737
1664362800000|2022-09-28 11:00:00|42882.5|42832.5|43047.4|43027.4|43101.8|43081.8|42880.7|42822.2|12696
1664366400000|2022-09-28 12:00:00|43049|43029|43129|43109|43378.5|43258.5|42929.9|42898.3|12677
1664370000000|2022-09-28 13:00:00|43134|43114|43015.7|42995.7|43174.7|43154.7|42819|42762.2|12970
1664373600000|2022-09-28 14:00:00|43014.3|42994.3|43027.6|43007.6|43170.5|43150.5|42935.2|42915.2|12798
1664377200000|2022-09-28 15:00:00|43034.5|43014.5|42721|42701|43184.9|43148.6|42720.8|42700.8|12500
1664380800000|2022-09-28 16:00:00|42718.8|42698.8|42619.9|42599.9|42724.6|42704.6|42567|42547|11151
1664384400000|2022-09-28 17:00:00|42620.1|42600.1|42506.4|42386.4|42621.6|42601.6|42314|42285|9611
1664388000000|2022-09-28 18:00:00|42508.2|42388.2|42397.6|42322.1|42533|42456.5|42384.9|42307.8|9164
1664391600000|2022-09-28 19:00:00|42397.4|42322.3|42464|42348.3|42486.9|42421.1|42363.4|42301.6|9115
1664395200000|2022-09-28 20:00:00|42463.8|42347.8|42426.5|42306.5|42564.3|42444.3|42389.3|42306.5|7793
1664398800000|2022-09-28 21:00:00|42415.4|42295.4|42534.8|42414.8|42552.4|42432.4|42407.6|42287.6|1060
1664402400000|2022-09-28 22:00:00|42519.2|42399.2|42545|42425|42557.6|42437.6|42507.1|42387.1|4697
1664406000000|2022-09-28 23:00:00|42545.4|42425.4|42618.6|42498.6|42623|42511.8|42525|42412.5|6448
1664409600000|2022-09-29 00:00:00|42647.1|42527.1|42779.3|42659.3|42779.3|42659.3|42617.7|42497.7|9409
1664413200000|2022-09-29 01:00:00|42775.9|42667.5|42797.3|42682.4|42812.8|42703.9|42705.9|42599.8|9507
1664416800000|2022-09-29 02:00:00|42797.8|42682.7|42834.8|42725.4|42878.1|42758.1|42780|42672.5|8200
1664420400000|2022-09-29 03:00:00|42835.1|42725.3|42820.8|42700.8|42859.9|42747|42788.5|42686.5|6566
1664424000000|2022-09-29 04:00:00|42820.3|42700.3|42791|42703.7|42846.5|42726.5|42751|42667.2|5788
1664427600000|2022-09-29 05:00:00|42789|42703.4|42954.4|42880.1|42989|42922.9|42764.4|42693|9102
1664431200000|2022-09-29 06:00:00|42958.7|42877.2|43041.8|42921.8|43100|43040.1|42887.9|42847.5|11270
1664434800000|2022-09-29 07:00:00|43043.5|42923.5|43314.1|43244|43523.4|43468.7|42954|42867.4|12641
1664438400000|2022-09-29 08:00:00|43308.1|43237.7|43465.8|43445.8|43537|43501.7|43183.2|43163.2|11806
1664442000000|2022-09-29 09:00:00|43465.7|43445.7|43071.2|43051.2|43651.1|43623|43037.4|42990.1|11860
1664445600000|2022-09-29 10:00:00|43070.1|43050.1|43176.8|43156.8|43351.1|43290.5|43064.6|43044.6|11119
1664449200000|2022-09-29 11:00:00|43176.9|43156.9|43290.9|43213.9|43294.1|43256.1|43077.8|43018.3|10954
1664452800000|2022-09-29 12:00:00|43289.9|43217.3|43702.6|43682.6|43788.7|43716.5|43233.2|43194.2|12025
1664456400000|2022-09-29 13:00:00|43704.1|43684.1|43259.1|43179.6|43753.1|43690.5|43073.9|42997.2|12598
1664460000000|2022-09-29 14:00:00|43252.4|43180.7|43122.8|43102.8|43372.8|43334.1|43092.6|43033.3|12499
1664463600000|2022-09-29 15:00:00|43123.2|43103.2|43078.5|43014.2|43220.1|43176.5|43005|42951.7|11901
1664467200000|2022-09-29 16:00:00|43055.4|43035.4|42978.2|42958.2|43086.6|43050.4|42896.5|42856.8|9278
1664470800000|2022-09-29 17:00:00|42976.1|42956.1|43013|42993|43079.5|43032.4|42836.5|42795.3|8286
1664474400000|2022-09-29 18:00:00|43016.9|42996.9|43019.8|42999.8|43081.9|43040.5|42965|42935.7|8351
1664478000000|2022-09-29 19:00:00|43019.3|42999.3|43040|42920|43071.5|43021.3|42980.9|42898.4|9612
1664481600000|2022-09-29 20:00:00|43041.6|42921.6|42966.8|42866.8|43061.9|42983.2|42961.7|42858.1|6216
1664485200000|2022-09-29 21:00:00|42926.1|42806.1|42942.5|42853|43029.4|42909.4|42875.6|42755.6|1097
1664488800000|2022-09-29 22:00:00|42991.5|42871.5|42949|42891|43031.7|42911.7|42854|42753.6|6117
1664492400000|2022-09-29 23:00:00|42982.4|42862.4|42909.1|42821.2|43018.5|42909.5|42878.5|42776.9|5880
1664496000000|2022-09-30 00:00:00|42925.8|42824.5|42890.8|42770.8|42949.4|42899.8|42837.7|42720.7|7684
1664499600000|2022-09-30 01:00:00|42890.3|42770.3|42965.2|42845.2|42970.1|42860.1|42849.6|42729.6|8635
1664503200000|2022-09-30 02:00:00|42965.3|42845.3|42972.4|42852.4|43059.5|42948.3|42906|42810.4|8292
1664506800000|2022-09-30 03:00:00|42972|42852|43007.3|42910.9|43054|42934|42943|42837|7267
1664510400000|2022-09-30 04:00:00|43006.5|42911|43017.8|42929.1|43044.5|42939.4|42964.7|42866.9|5907
1664514000000|2022-09-30 05:00:00|43016.4|42929|42895.9|42800.2|43030.7|42933.9|42853.4|42789.4|8323
1664517600000|2022-09-30 06:00:00|42908.8|42817.7|42978.1|42892.2|43032.3|42968|42848|42771|11562
1664521200000|2022-09-30 07:00:00|42983.3|42894.8|42813.8|42793.8|43019.2|42926.9|42805.6|42758.8|11946
1664524800000|2022-09-30 08:00:00|42813.7|42793.7|42890.3|42818.4|42898.8|42849.8|42602.2|42573|12148
1664528400000|2022-09-30 09:00:00|42895.8|42818|43094.4|43074.4|43101.7|43081.7|42848.1|42800.2|10941
1664532000000|2022-09-30 10:00:00|43094.2|43074.2|43205.3|43185.3|43253.7|43233.7|43052.6|43025.8|11012
1664535600000|2022-09-30 11:00:00|43205.2|43185.2|43316.6|43250.4|43407.6|43371.1|43161.8|43136|10831
1664539200000|2022-09-30 12:00:00|43317|43251|43337|43317|43516.1|43396.1|43086|42983.6|12428
1664542800000|2022-09-30 13:00:00|43336.4|43316.4|43037.3|42948.4|43411.7|43348.7|42992|42948.4|12874
1664546400000|2022-09-30 14:00:00|43034.4|42936.6|43206.4|43186.4|43284.7|43248.4|43005.2|42935.8|12822
1664550000000|2022-09-30 15:00:00|43200.3|43180.3|43178.9|43158.9|43252.8|43232.8|42975.5|42948.4|11756
1664553600000|2022-09-30 16:00:00|43178.8|43158.8|43174.6|43154.6|43268|43245.5|43172.9|43129.3|9609
1664557200000|2022-09-30 17:00:00|43174.8|43154.8|43189.3|43169.3|43273.3|43228|43132.6|43091.5|9178
1664560800000|2022-09-30 18:00:00|43187.5|43167.5|43147.4|43127.4|43228|43175.1|43086.4|43045.6|7811
1664564400000|2022-09-30 19:00:00|43147|43127|43224.4|43139.1|43253.8|43196.4|43129.2|43078.1|8659
1664568000000|2022-09-30 20:00:00|43226.5|43137.2|43224.3|43104.3|43282.3|43166.2|43120.7|43000.7|4521
1664740800000|2022-10-02 20:00:00|43225.9|43085.9|43174.5|43029.5|43225.9|43085.9|43174.5|43029.5|2
1664744400000|2022-10-02 21:00:00|43164.5|43039.5|43101.5|42981.5|43169.5|43049.5|43056.3|42936.3|975
1664748000000|2022-10-02 22:00:00|43130.3|43010.3|43135.7|43015.7|43169.2|43049.2|43053.4|42933.4|4725
1664751600000|2022-10-02 23:00:00|43131.7|43011.7|43148|43028|43182.7|43062.7|43080|42960|6393
1664755200000|2022-10-03 00:00:00|43147.4|43027.4|43161|43103|43249.3|43129.3|43098.6|42978.6|8602
1664758800000|2022-10-03 01:00:00|43164.5|43099.5|43037|42917|43191.8|43101.8|43017.2|42897.5|8149
1664762400000|2022-10-03 02:00:00|43039.7|42919.7|43135.7|43029.6|43137.5|43039.8|43031.9|42911.9|7002
1664766000000|2022-10-03 03:00:00|43134.7|43029.9|43167.7|43073.1|43186.4|43084.1|43117.9|43011.5|6351
1664769600000|2022-10-03 04:00:00|43168|43073|43248|43228|43280.8|43228|43162.4|43054.2|7708
1664773200000|2022-10-03 05:00:00|43249.9|43229.9|43084.9|43022.4|43286|43234.5|43055.3|42973.5|7786
1664776800000|2022-10-03 06:00:00|43075|43026.9|43068.6|42971.7|43113|43053.8|43005.6|42931.2|11208
1664780400000|2022-10-03 07:00:00|43064.7|42963.6|43064.2|42990|43116.5|43052.8|42884.4|42808.7|11679
1664784000000|2022-10-03 08:00:00|43062.6|42988.7|43092.3|43072.3|43162.8|43141.8|42968.8|42918.8|10862
1664787600000|2022-10-03 09:00:00|43093.6|43073.6|43587|43537|43751.5|43631.5|43062.9|43041.9|9942
1664791200000|2022-10-03 10:00:00|43585.9|43535.9|43394.5|43374.5|43637|43585.6|43361.1|43252|9726
1664794800000|2022-10-03 11:00:00|43394.9|43374.9|43501|43481|43561.6|43541.6|43370.7|43350.7|9631
1664798400000|2022-10-03 12:00:00|43502.9|43482.9|43561.6|43494.9|43639.7|43619.7|43438|43394.1|10689
1664802000000|2022-10-03 13:00:00|43564.9|43496.1|43451.9|43370.5|43582.1|43561.2|43373.7|43353.7|11199
1664805600000|2022-10-03 14:00:00|43450|43369.6|42930|42910|43450|43385.4|42858.3|42816.3|12792
1664809200000|2022-10-03 15:00:00|42927|42907|42884.4|42834.4|42964.7|42921.3|42679.4|42610.3|11239
1664812800000|2022-10-03 16:00:00|42889.3|42839.3|42737.3|42665.9|42895.4|42855.4|42670.9|42608|9043
1664816400000|2022-10-03 17:00:00|42737.6|42666.1|42796.1|42776.1|42918|42880.9|42707.2|42652|8792
1664820000000|2022-10-03 18:00:00|42796.9|42776.9|42697.4|42677.4|42825|42803.9|42670.1|42634|9430
1664823600000|2022-10-03 19:00:00|42696.5|42676.5|42621|42554.1|42771.1|42713.7|42617.9|42547.4|9054
1664827200000|2022-10-03 20:00:00|42633.6|42550.7|42640.5|42537.9|42667.8|42589.2|42605.9|42536.9|4645
1664830800000|2022-10-03 21:00:00|42637|42540.1|42688.7|42568.7|42713|42593|42629.2|42519.8|939
1664834400000|2022-10-03 22:00:00|42688.4|42568.4|42631|42513.8|42701.2|42582|42579|42459|4969
1664838000000|2022-10-03 23:00:00|42633.5|42516.6|42605.9|42517.7|42668.4|42558|42581.8|42461.8|7674
1664841600000|2022-10-04 00:00:00|42605.6|42521.4|42649.6|42545|42683.3|42601|42592|42486.2|8763
1664845200000|2022-10-04 01:00:00|42650|42544.8|42711.9|42626.3|42712.6|42629|42628.3|42524.9|8102
1664848800000|2022-10-04 02:00:00|42711.2|42626.2|42647|42565.5|42738.4|42697.8|42636.7|42552.3|7555
1664852400000|2022-10-04 03:00:00|42646.3|42565.2|42580|42508.9|42673.2|42618|42540.3|42479|7699
1664856000000|2022-10-04 04:00:00|42580.2|42509.3|42631.9|42547.9|42664|42598.5|42574.3|42495.1|6782
1664859600000|2022-10-04 05:00:00|42631.3|42547.4|42535.9|42470.1|42749|42700.5|42525|42454.5|8658
1664863200000|2022-10-04 06:00:00|42527.9|42464|42221.6|42149.2|42556.6|42486.5|42212|42148.2|11002
1664866800000|2022-10-04 07:00:00|42222.1|42149.6|42230.1|42210.1|42381.9|42345.6|42132.4|42100.5|11900
1664870400000|2022-10-04 08:00:00|42232.8|42212.8|42277.4|42257.4|42380.8|42360.8|42182.1|42161.3|10870
1664874000000|2022-10-04 09:00:00|42278.2|42258.2|42235.4|42161.7|42395.8|42375.8|42216.8|42139.2|10858
1664877600000|2022-10-04 10:00:00|42235.7|42161.8|42203.8|42183.8|42295.2|42251|42106.8|42064.6|9978
1664881200000|2022-10-04 11:00:00|42203.1|42183.1|42250.8|42230.8|42316.3|42296.3|42165|42145|10285
1664884800000|2022-10-04 12:00:00|42248.9|42228.9|42132|42112|42265.3|42245.3|42085.4|42063.2|11238
1664888400000|2022-10-04 13:00:00|42126|42106|42127|42042.8|42257.1|42236|42103.2|42042.8|10880
1664892000000|2022-10-04 14:00:00|42127.1|42043.2|42025.2|42005.2|42166.8|42143.6|41992.4|41972.4|11957
1664895600000|2022-10-04 15:00:00|42025.7|42005.7|42043.6|42023.6|42150.7|42103.6|41997|41960.3|9658
1664899200000|2022-10-04 16:00:00|42043.9|42023.9|42087.9|42037.9|42106.8|42066.9|41968.3|41915.2|7154
1664902800000|2022-10-04 17:00:00|42087.7|42037.7|42052.8|42002.8|42166.1|42115.4|42037.6|41994.5|8007
1664906400000|2022-10-04 18:00:00|42057|42007|41935|41915|42075|42052.2|41928|41908|7211
1664910000000|2022-10-04 19:00:00|41932.6|41912.6|42000|41915.1|42039.1|41977.6|41932.6|41878.9|9073
1664913600000|2022-10-04 20:00:00|42000.6|41916.9|42036.1|41926.5|42041.6|41949.8|41964.7|41896|6113
1664917200000|2022-10-04 21:00:00|42031.4|41928.6|42061.8|41941.8|42170.5|42050.5|42021.7|41928.6|974
1664920800000|2022-10-04 22:00:00|42058.4|41938.4|42100.6|41980.6|42135.5|42015.5|42031.4|41911.4|3208
1664924400000|2022-10-04 23:00:00|42098|41978|42079.8|41959.8|42117.3|42017.3|42046.7|41949.1|5461
1664928000000|2022-10-05 00:00:00|42084.9|41964.9|42156.3|42068.9|42187.8|42093|42052.6|41932.8|7400
1664931600000|2022-10-05 01:00:00|42187.2|42072.5|42145.3|42051.3|42196|42099.2|42009.5|41906.1|10009
1664935200000|2022-10-05 02:00:00|42146.6|42052.3|42181.2|42061.2|42214.9|42108.2|42113.3|42014.2|8318
1664938800000|2022-10-05 03:00:00|42181.5|42061.5|42165.7|42045.7|42219.7|42115.7|42152.1|42036.4|6606
1664942400000|2022-10-05 04:00:00|42165.6|42045.6|42217|42124.4|42230|42144.3|42145.7|42034.6|5828
1664946000000|2022-10-05 05:00:00|42217.5|42124.7|42315.7|42195.7|42317.4|42205.7|42120.7|42052.9|7769
1664949600000|2022-10-05 06:00:00|42307.6|42204.2|42124.2|42041.7|42332.6|42251|41976.7|41916.7|10378
1664953200000|2022-10-05 07:00:00|42118|42036.1|42627|42577|42656.9|42626.1|42080.9|42032.6|11379
1664956800000|2022-10-05 08:00:00|42627.1|42577.1|42466.5|42446.5|42678.3|42640.2|42423.5|42359.8|10718
1664960400000|2022-10-05 09:00:00|42466.6|42446.6|42554.9|42534.9|42597.3|42577.3|42425.8|42405.8|9401
1664964000000|2022-10-05 10:00:00|42553.2|42533.2|42724|42704|42789|42769|42547.8|42515.8|9513
1664967600000|2022-10-05 11:00:00|42722.9|42702.9|42887.9|42867.9|42997.2|42977.2|42684.7|42664.7|10173
1664971200000|2022-10-05 12:00:00|42890.1|42870.1|42672.7|42578.7|42956|42919.3|42658.3|42578.4|10592
1664974800000|2022-10-05 13:00:00|42672.6|42579.8|42655.7|42565.1|42730.2|42694.1|42533.2|42488|11362
1664978400000|2022-10-05 14:00:00|42660.8|42563.2|42800.8|42780.8|42989.7|42925.5|42660.8|42563.2|12437
1664982000000|2022-10-05 15:00:00|42798.3|42778.3|42737.6|42663.1|42894.6|42833|42632|42555.6|10003
1664985600000|2022-10-05 16:00:00|42743.6|42658.8|42764.5|42744.5|42818.2|42754.4|42658.6|42619.3|7841
1664989200000|2022-10-05 17:00:00|42764.4|42744.4|42684.9|42664.9|42799.7|42756.7|42654.7|42611|7987
1664992800000|2022-10-05 18:00:00|42685.3|42665.3|42556|42536|42691.2|42671.2|42556|42517.2|8727
1664996400000|2022-10-05 19:00:00|42555|42535|42653.1|42578.3|42681|42606.1|42555|42502.7|8711
1665000000000|2022-10-05 20:00:00|42652.5|42581.4|42731.7|42611.7|42733.5|42613.5|42621.6|42537.1|5040
1665003600000|2022-10-05 21:00:00|42739.9|42619.9|42765.6|42645.6|42798.7|42678.7|42698.1|42578.1|2234
1665007200000|2022-10-05 22:00:00|42752.5|42632.5|42699.3|42579.3|42770.9|42650.9|42651.4|42531.4|5103
1665010800000|2022-10-05 23:00:00|42699.8|42579.8|42592.5|42511.9|42706.2|42586.2|42584.7|42464.7|6474
1665014400000|2022-10-06 00:00:00|42610.5|42490.5|42549|42429|42644|42530.7|42499.5|42379.5|8370
1665018000000|2022-10-06 01:00:00|42547.5|42427.5|42583.8|42463.8|42625.5|42519.7|42538.7|42423.3|9300
1665021600000|2022-10-06 02:00:00|42583.9|42463.9|42559.1|42439.1|42615.6|42511|42534|42421.9|9714
1665025200000|2022-10-06 03:00:00|42559.7|42439.7|42554.1|42434.1|42568.9|42461.3|42498.9|42383|7467
1665028800000|2022-10-06 04:00:00|42553.6|42433.6|42552.5|42477.2|42607|42495|42528.5|42433.6|6855
1665032400000|2022-10-06 05:00:00|42553|42477.4|42584.9|42480.5|42654.5|42589.1|42480.1|42371.8|7848
1665036000000|2022-10-06 06:00:00|42593.4|42473.4|42700.4|42580.4|42707.4|42624.2|42483|42439.2|10433
1665039600000|2022-10-06 07:00:00|42697.2|42577.2|42584.6|42534.6|42697.2|42647.2|42526.2|42478|11659
1665043200000|2022-10-06 08:00:00|42585.4|42535.4|42860.6|42796.6|42913.4|42893.4|42568.1|42532.8|11134
1665046800000|2022-10-06 09:00:00|42861|42811|42684.8|42664.8|42864.6|42823.3|42609.8|42589.8|10374
1665050400000|2022-10-06 10:00:00|42686|42666|42752.9|42732.9|42782|42762|42648.4|42628.4|10156
1665054000000|2022-10-06 11:00:00|42752.6|42732.6|42818.2|42798.2|42890.4|42870.4|42718.5|42698.5|10241
1665057600000|2022-10-06 12:00:00|42818.1|42798.1|42859.1|42839.1|43019.4|42973.2|42787.6|42767.6|10753
1665061200000|2022-10-06 13:00:00|42859.4|42839.4|43140.2|43120.2|43189.8|43169.8|42852.8|42832.8|12132
1665064800000|2022-10-06 14:00:00|43140.3|43120.3|42957.7|42937.7|43191.5|43171.5|42874.3|42846|12351
1665068400000|2022-10-06 15:00:00|42952.8|42932.8|43146|43096|43155.9|43112.4|42933.5|42903.9|11203
1665072000000|2022-10-06 16:00:00|43152.5|43089.5|43215.3|43195.3|43317.6|43297.6|43120.5|43075.6|10122
1665075600000|2022-10-06 17:00:00|43216.2|43196.2|43156.5|43106.5|43242|43196.2|43134.3|43089.3|9718
1665079200000|2022-10-06 18:00:00|43156.7|43106.7|43261.5|43241.5|43292|43262.7|43140.5|43103|8786
1665082800000|2022-10-06 19:00:00|43261.9|43241.9|43285.1|43214.5|43322.4|43276.1|43220.8|43169|9027
1665086400000|2022-10-06 20:00:00|43285.4|43222.6|43328.6|43214|43337.7|43247.3|43242.8|43171|5045
1665090000000|2022-10-06 21:00:00|43332.7|43212.9|43273.3|43153.3|43408.7|43288.7|43226.5|43106.5|4687
1665093600000|2022-10-06 22:00:00|43276.9|43156.9|43310.5|43190.5|43377.2|43257.2|43220|43100|4886
1665097200000|2022-10-06 23:00:00|43306.4|43194.6|43312.9|43240.6|43347.6|43258.9|43258.5|43157.6|6198
1665100800000|2022-10-07 00:00:00|43313.4|43221.6|43309.7|43222.4|43352.6|43260|43274.5|43190.7|8328
1665104400000|2022-10-07 01:00:00|43309.2|43221.9|43280.2|43204.5|43341.8|43261.5|43262.9|43190.3|8551
1665108000000|2022-10-07 02:00:00|43280.4|43205.5|43226.2|43140.9|43306.6|43230.7|43198.2|43099|7561
1665111600000|2022-10-07 03:00:00|43230.3|43139.1|43245.8|43163.5|43259.7|43174.4|43200.4|43115.4|6576
1665115200000|2022-10-07 04:00:00|43246.3|43163.8|43259.9|43174.2|43269.6|43185.6|43188.6|43110.7|6357
1665118800000|2022-10-07 05:00:00|43260.1|43173.9|43234.6|43159.4|43294.5|43233.7|43200.1|43106.5|6918
1665122400000|2022-10-07 06:00:00|43238.4|43163.4|43329.7|43252.3|43407.5|43359.5|43230.6|43147.3|11130
1665126000000|2022-10-07 07:00:00|43326.9|43256.8|43241.4|43221.4|43334.5|43304.4|43200.6|43173.3|10369
1665129600000|2022-10-07 08:00:00|43241.2|43221.2|43243.9|43223.9|43274.2|43254.2|43136.3|43116.3|10318
1665133200000|2022-10-07 09:00:00|43244.1|43224.1|43202.3|43182.3|43293.3|43273.3|43177.7|43157.7|9255
1665136800000|2022-10-07 10:00:00|43203.3|43183.3|43307.5|43287.5|43323.2|43303.2|43191.9|43157.9|9375
1665140400000|2022-10-07 11:00:00|43305.8|43285.8|43308.3|43288.3|43336.7|43316.7|43233.3|43213.3|9098
1665144000000|2022-10-07 12:00:00|43309.6|43289.6|43548.3|43528.3|43709.5|43689.5|43256.9|43197.2|11597
1665147600000|2022-10-07 13:00:00|43548.7|43528.7|43496.6|43476.6|43574.5|43535.2|43366.1|43321.4|12402
1665151200000|2022-10-07 14:00:00|43497|43477|43316.1|43296.1|43583.4|43563.4|43261.8|43241.8|12281
1665154800000|2022-10-07 15:00:00|43314.7|43294.7|43379.3|43310.8|43477.4|43418|43293.8|43273.8|11641
1665158400000|2022-10-07 16:00:00|43379.5|43311.3|43506.3|43486.3|43546.2|43520|43350.7|43311.3|9475
1665162000000|2022-10-07 17:00:00|43506.2|43486.2|43530|43510|43543|43513.3|43463|43420|8008
1665165600000|2022-10-07 18:00:00|43534.2|43514.2|43645|43625|43676|43637.4|43504.2|43463|7989
1665169200000|2022-10-07 19:00:00|43643.6|43623.6|43657.8|43561.3|43704|43626.4|43636.2|43558.2|8661
1665172800000|2022-10-07 20:00:00|43648.4|43563.2|43663.8|43543.8|43700.3|43609.4|43625.8|43523.4|5505
1665345600000|2022-10-09 20:00:00|43687.2|43547.2|43687.2|43547.2|43687.2|43547.2|43687.2|43547.2|1
1665349200000|2022-10-09 21:00:00|43677.2|43557.2|43677.2|43557.2|43677.2|43557.2|43677.2|43557.2|1
1665352800000|2022-10-09 22:00:00|43583.5|43463.5|43620.6|43500.6|43638.2|43518.2|43583.5|43463.5|1925
1665356400000|2022-10-09 23:00:00|43621.1|43501.1|43616.5|43496.5|43653|43533|43599.8|43479.8|5485
1665360000000|2022-10-10 00:00:00|43614.1|43494.1|43647.6|43557.8|43719|43633.6|43579.1|43482.8|6881
1665363600000|2022-10-10 01:00:00|43648.1|43557.7|43585.1|43498.9|43673.5|43582.5|43562.8|43483.7|6661
1665367200000|2022-10-10 02:00:00|43585.9|43499.7|43610.3|43535.6|43640.7|43566.5|43566.3|43484.7|6651
1665370800000|2022-10-10 03:00:00|43610.9|43536.1|43639.4|43619.4|43678|43640|43598.4|43503.3|5932
1665374400000|2022-10-10 04:00:00|43640.2|43620.2|43629.1|43609.1|43679.9|43640.6|43623.2|43570.7|4733
1665378000000|2022-10-10 05:00:00|43627.5|43607.5|43768.7|43718.7|43797.8|43726.2|43607.5|43563|6627
1665381600000|2022-10-10 06:00:00|43750.1|43730.1|43758.1|43708.1|43776.1|43740.9|43646.2|43601.9|8463
1665385200000|2022-10-10 07:00:00|43762.3|43699.2|43944.3|43894.3|44007.1|43972.3|43674.3|43630.8|9705
1665388800000|2022-10-10 08:00:00|43948.2|43883.8|44050.7|44030.7|44104.6|44073.2|43930.5|43864.8|8887
1665392400000|2022-10-10 09:00:00|44050|44030|43955.7|43905.7|44061.7|44041.1|43907.9|43887.9|8764
1665396000000|2022-10-10 10:00:00|43957.4|43907.4|44067|44047|44103.5|44073.5|43923.5|43886.3|7672
1665399600000|2022-10-10 11:00:00|44067.2|44047.2|44108.2|44088.2|44269.5|44214.4|43945.6|43925.6|8242
1665403200000|2022-10-10 12:00:00|44109.2|44089.2|44033.9|44013.9|44207.6|44168.4|43962.1|43926.2|8922
1665406800000|2022-10-10 13:00:00|44032.1|44012.1|44070|44050|44195|44148.9|44000.1|43966.8|10285
1665410400000|2022-10-10 14:00:00|44069.9|44049.9|44035|44015|44143.2|44106.8|43901|43814.5|11214
1665414000000|2022-10-10 15:00:00|44034.7|44014.7|43998.3|43932|44116.3|44068.1|43971.7|43915.2|9874
1665417600000|2022-10-10 16:00:00|43996.9|43931.6|44059.7|43989.4|44080.3|44024.7|43981.3|43913.4|7493
1665421200000|2022-10-10 17:00:00|44059.6|43989.2|43942.3|43876.4|44081|44051|43908.3|43853.7|8108
1665424800000|2022-10-10 18:00:00|43942.2|43877.4|43985.4|43935.4|43991.1|43936.8|43869.3|43832.5|6606
1665428400000|2022-10-10 19:00:00|43985.1|43935.1|43989.7|43917.2|44003.3|43953.6|43941.9|43885.8|7492
1665432000000|2022-10-10 20:00:00|43989.8|43915.8|44018.3|43898.3|44023.6|43932.2|43951.5|43877.5|3694
1665435600000|2022-10-10 21:00:00|44020|43900|44002.1|43882.1|44027.8|43915|43963.6|43866.1|3974
1665439200000|2022-10-10 22:00:00|44000.8|43880.8|43974.9|43856.8|44038|43919.5|43955.5|43842|3954
1665442800000|2022-10-10 23:00:00|43996.3|43876.3|43957|43860.2|43997.9|43889|43937.7|43832.6|5443
1665446400000|2022-10-11 00:00:00|43951.5|43854.7|43890.9|43795.3|44002.2|43894.6|43869|43775|8185
1665450000000|2022-10-11 01:00:00|43891.2|43795.6|43992|43914.4|44048|43966.9|43878.3|43787.3|9177
1665453600000|2022-10-11 02:00:00|43992.1|43916.5|44065.1|43990.9|44108|44027|43962.1|43887.3|8795
1665457200000|2022-10-11 03:00:00|44064.5|43990.8|44081.9|44009.1|44110.5|44023.7|44001.5|43932|6753
1665460800000|2022-10-11 04:00:00|44081|44007.1|44096.4|44019.4|44142.2|44077.3|44046.7|43978.5|6836
1665464400000|2022-10-11 05:00:00|44098.3|44016.2|44074.2|43993.3|44140.6|44054.7|43998.5|43942.3|7258
1665468000000|2022-10-11 06:00:00|44081.7|43999.5|44102.2|44002|44152.5|44083|43952.6|43895.6|9892
1665471600000|2022-10-11 07:00:00|44102|44001.8|44104.9|44084.9|44173.5|44145.7|43979.1|43925.5|10394
1665475200000|2022-10-11 08:00:00|44104.8|44084.8|44079.8|44059.8|44127.9|44107.9|43987.9|43957.6|9167
1665478800000|2022-10-11 09:00:00|44080.1|44060.1|44123.4|44103.4|44131.7|44111.7|44022|44002|8636
1665482400000|2022-10-11 10:00:00|44123.5|44103.5|44070.5|44050.5|44268|44226.1|43999.8|43968.5|9063
1665486000000|2022-10-11 11:00:00|44069.5|44049.5|44096.9|44076.9|44191.8|44171.8|43978.1|43958.1|9132
1665489600000|2022-10-11 12:00:00|44096.2|44076.2|44145.7|44125.7|44257.6|44194.5|44046.7|44001.5|9653
1665493200000|2022-10-11 13:00:00|44143.7|44123.7|44307.6|44287.6|44327|44295.4|44118.1|44098.1|9778
1665496800000|2022-10-11 14:00:00|44308.5|44288.5|44263.1|44243.1|44339|44319|44164.7|44144.7|10756
1665500400000|2022-10-11 15:00:00|44262.4|44242.4|44037.6|43960.1|44267.8|44247.8|44021.7|43935.6|9733
1665504000000|2022-10-11 16:00:00|44037.8|43960|43955.1|43859.8|44124.3|44031.3|43951.6|43849.8|9545
1665507600000|2022-10-11 17:00:00|43965.8|43868.2|44074.2|43998.3|44088|44006.3|43951|43851|8306
1665511200000|2022-10-11 18:00:00|44074.3|43998.8|44295.3|44223.4|44306|44236.5|44057.5|43981|8921
1665514800000|2022-10-11 19:00:00|44294|44221|44296.7|44219.7|44373.6|44300.8|44247.3|44198.8|9982
1665518400000|2022-10-11 20:00:00|44290.8|44227.9|44306.6|44186.6|44355|44295.1|44272.8|44186.6|5148
1665522000000|2022-10-11 21:00:00|44307|44187|44315.2|44232.1|44339.8|44233.8|44298.9|44184.1|2360
1665525600000|2022-10-11 22:00:00|44314.5|44231.5|44283.8|44163.8|44331.9|44241|44244|44131.9|4060
1665529200000|2022-10-11 23:00:00|44283.7|44163.7|44327.7|44207.7|44337|44243.5|44253.5|44148.4|4876
1665532800000|2022-10-12 00:00:00|44315.7|44197.4|44322.1|44223.9|44392.2|44281.5|44279.3|44180.9|8334
1665536400000|2022-10-12 01:00:00|44323.2|44223.5|44379.4|44313.7|44434.5|44354.8|44260.3|44167.1|8643
1665540000000|2022-10-12 02:00:00|44380.2|44314|44348|44266.5|44429.7|44362.6|44330.7|44265.8|6860
1665543600000|2022-10-12 03:00:00|44347.7|44266.2|44339.5|44289.5|44385.7|44325.5|44313.2|44238.2|5873
1665547200000|2022-10-12 04:00:00|44338.6|44288.6|44187.3|44089.1|44349.3|44308.4|44155.8|44052.5|9484
1665550800000|2022-10-12 05:00:00|44186.3|44089|44227.4|44122.4|44300.1|44215.9|44168.8|44080.2|8203
1665554400000|2022-10-12 06:00:00|44216.8|44144.9|44196.6|44176.6|44262.2|44212.5|44137.5|44067.3|10207
1665558000000|2022-10-12 07:00:00|44194.3|44174.3|44270.2|44250.2|44315.7|44295.7|44152.4|44120.1|11078
1665561600000|2022-10-12 08:00:00|44272.3|44252.3|44307.6|44287.6|44312.6|44292.6|44168.3|44148.3|10019
1665565200000|2022-10-12 09:00:00|44308.1|44288.1|44253.3|44233.3|44320.5|44300.5|44215.3|44195.3|9571
1665568800000|2022-10-12 10:00:00|44253.4|44233.4|44219.9|44199.9|44294.7|44274.7|44210.7|44190.7|7607
1665572400000|2022-10-12 11:00:00|44219.8|44199.8|44293|44273|44346.2|44326.2|44199.9|44179.9|8549
1665576000000|2022-10-12 12:00:00|44292|44272|44456.1|44436.1|44599.2|44522.9|44250.9|44230.9|10639
1665579600000|2022-10-12 13:00:00|44458.7|44438.7|44583.4|44563.4|44615|44579.5|44442.4|44422.4|9686
1665583200000|2022-10-12 14:00:00|44582.1|44562.1|44611.9|44591.9|44781|44761|44520.1|44500.1|10394
1665586800000|2022-10-12 15:00:00|44612.4|44592.4|44675.6|44625.6|44692.6|44649.4|44579.9|44528.8|9292
1665590400000|2022-10-12 16:00:00|44675.4|44625.4|44660.9|44640.9|44693.7|44659|44601.3|44549.7|7461
1665594000000|2022-10-12 17:00:00|44661.4|44641.4|44673.1|44553.1|44710.8|44674.7|44630.5|44540.5|5649
1665597600000|2022-10-12 18:00:00|44669.8|44549.8|44617.7|44597.7|44715|44608.7|44516.3|44420.5|10948
1665601200000|2022-10-12 19:00:00|44637.7|44573.7|44661.3|44551.5|44669.2|44607.6|44585.9|44524.3|7256
1665604800000|2022-10-12 20:00:00|44655.9|44551.7|44550.9|44465|44667.8|44579.2|44542.2|44426|5010
1665608400000|2022-10-12 21:00:00|44553.4|44453.7|44569.8|44449.8|44615.6|44495.6|44553.4|44446.4|1568
1665612000000|2022-10-12 22:00:00|44570|44450|44578.8|44458.8|44607.3|44491|44513.7|44393.7|3764
1665615600000|2022-10-12 23:00:00|44579|44459|44591.1|44471.1|44611.9|44498|44548|44434.6|4182
1665619200000|2022-10-13 00:00:00|44577.6|44457.6|44532.5|44440|44613.5|44516.1|44496|44390.2|6932
1665622800000|2022-10-13 01:00:00|44528.1|44432.3|44575.3|44483|44604.2|44531|44516.6|44428|7336
1665626400000|2022-10-13 02:00:00|44574.6|44482.4|44609.2|44516.9|44631.8|44539.7|44558.9|44461|6553
1665630000000|2022-10-13 03:00:00|44608.9|44516.8|44595.9|44519.1|44633|44538.7|44574.4|44478.5|5749
1665633600000|2022-10-13 04:00:00|44604.2|44521.6|44591.3|44496|44621.3|44548.4|44564.9|44480.7|4271
1665637200000|2022-10-13 05:00:00|44591.6|44496.3|44653.4|44533.4|44654.7|44548.6|44556.6|44468.2|5567
1665640800000|2022-10-13 06:00:00|44655.3|44555.4|44708.9|44601.1|44716.4|44617.5|44542.7|44453.9|8345
1665644400000|2022-10-13 07:00:00|44707.1|44605.1|44694.1|44644.1|44857.3|44771.5|44643.5|44589.7|9573
1665648000000|2022-10-13 08:00:00|44693.5|44643.5|44566.5|44546.5|44730.5|44685.1|44566|44533|7667
1665651600000|2022-10-13 09:00:00|44570.6|44550.6|44534.9|44484.9|44598.4|44561.6|44431.5|44401|8255
1665655200000|2022-10-13 10:00:00|44535.1|44485.1|44486.4|44436.4|44568.2|44528.4|44425.3|44363|7359
1665658800000|2022-10-13 11:00:00|44486.5|44436.5|44263.8|44213.8|44526.5|44484.9|44201.4|44129.8|9536
1665662400000|2022-10-13 12:00:00|44266.1|44216.1|44822.1|44778.3|45045.9|44975.3|44164.7|44133.4|9903
1665666000000|2022-10-13 13:00:00|44826.9|44780.7|44485.6|44447.3|44910.3|44859.6|44414.5|44374.9|10455
1665669600000|2022-10-13 14:00:00|44486|44445.5|44302.8|44282.8|44607.3|44575.8|44289.9|44266.2|12701
1665673200000|2022-10-13 15:00:00|44299|44279|43994.1|43917.6|44368|44330.2|43827.1|43763.5|12466
1665676800000|2022-10-13 16:00:00|43993.5|43917.5|43943.7|43923.7|44043.9|43990.4|43903.4|43869.3|10867
1665680400000|2022-10-13 17:00:00|43943.2|43923.2|43840.1|43773.4|43990.5|43931.4|43789.1|43736.1|9588
1665684000000|2022-10-13 18:00:00|43840.2|43773.6|43876.6|43826.6|43942.1|43850.5|43816.7|43747.5|9556
1665687600000|2022-10-13 19:00:00|43876.4|43826.4|43930|43864.4|43978|43893.2|43852.8|43781|8762
1665691200000|2022-10-13 20:00:00|43932.2|43864.7|43913.8|43793.8|43957|43894.8|43875.3|43768.3|3774
1665694800000|2022-10-13 21:00:00|43914.1|43794.1|43953.7|43833.7|43994.4|43874.4|43865.8|43769|2801
1665698400000|2022-10-13 22:00:00|43956.5|43836.5|43914.6|43794.6|44021.4|43901.4|43885|43767.9|4434
1665702000000|2022-10-13 23:00:00|43912.2|43792.2|43944.3|43834.1|43983.6|43863.6|43879|43775.1|5906
1665705600000|2022-10-14 00:00:00|43944.8|43832.2|43954.9|43860.8|43996.7|43893.8|43896.3|43796.4|8479
1665709200000|2022-10-14 01:00:00|43954.7|43848.5|43792.6|43704.7|43972.4|43865.8|43757.7|43671.9|8589
1665712800000|2022-10-14 02:00:00|43792.2|43704.5|43831.1|43756.8|43853|43766.3|43759.3|43693|7785
1665716400000|2022-10-14 03:00:00|43830.8|43756.5|43848|43762.7|43879|43785.6|43771.1|43704|6686
1665720000000|2022-10-14 04:00:00|43848.2|43762.9|43853.8|43784.4|43899.8|43810.6|43812.2|43745|6330
1665723600000|2022-10-14 05:00:00|43854.7|43784.7|43740.1|43690.1|43889|43817.6|43697.8|43601.8|7619
1665727200000|2022-10-14 06:00:00|43754.9|43687.7|43562.6|43483.7|43914.9|43826.3|43500.8|43458.5|10838
1665730800000|2022-10-14 07:00:00|43555.5|43483.8|43344.7|43242.5|43766|43717|43340|43242.5|10030
1665734400000|2022-10-14 08:00:00|43344.4|43242.6|43073.3|42999.4|43439.5|43319.5|42681.5|42573|10710
1665738000000|2022-10-14 09:00:00|43073|42999.2|42863.4|42843.4|43118.5|43048.7|42849.4|42807.3|10045
1665741600000|2022-10-14 10:00:00|42863.7|42843.7|42824.9|42754.7|42920.1|42866|42720.5|42648.3|10735
1665745200000|2022-10-14 11:00:00|42825.5|42754.6|43120|43042.8|43166.3|43126.9|42805.7|42748.7|9405
1665748800000|2022-10-14 12:00:00|43119.5|43040.7|42592.1|42516.8|43147.8|43083.6|42561.7|42510.6|10660
1665752400000|2022-10-14 13:00:00|42591.6|42515.6|42970.3|42850.3|42994.8|42893.6|42454.2|42380.3|12587
1665756000000|2022-10-14 14:00:00|42974.9|42854.9|42824.6|42804.6|43139.1|43050.4|42820.3|42793.3|12646
1665759600000|2022-10-14 15:00:00|42824.7|42804.7|42910.3|42890.3|42939.6|42900.6|42763.4|42743.4|10224
1665763200000|2022-10-14 16:00:00|42909.9|42889.9|43033|42983|43166.2|43103.7|42884.7|42864.7|9575
1665766800000|2022-10-14 17:00:00|43042.8|42976.3|42983.9|42933.9|43059.6|43014|42960.7|42903.3|8541
1665770400000|2022-10-14 18:00:00|42984|42934|43013.8|42993.8|43049|43006.1|42953.5|42913.3|6913
1665774000000|2022-10-14 19:00:00|43014.2|42994.2|43035|42941.5|43070|43016.7|42990.8|42926.3|7902
1665777600000|2022-10-14 20:00:00|43040.5|42931.6|42976.3|42856.3|43073|42985.9|42928.3|42808.3|4912
1665950400000|2022-10-16 20:00:00|43017.9|42877.9|43013.5|42868.5|43082.9|42937.9|42943|42798|236
1665954000000|2022-10-16 21:00:00|43058.9|42913.9|43062.1|42942.1|43091|42971|43023.4|42894.1|975
1665957600000|2022-10-16 22:00:00|43048.4|42928.4|42982.4|42862.4|43048.4|42928.4|42911.4|42791.4|3998
1665961200000|2022-10-16 23:00:00|42982.2|42862.2|42878.8|42791.8|42998.2|42879|42857.5|42753.6|5566
1665964800000|2022-10-17 00:00:00|42900.6|42791.7|42853.4|42765.2|42900.6|42823.9|42773.5|42717.4|6667
1665968400000|2022-10-17 01:00:00|42848.9|42763.2|42827.6|42763|42901.4|42806|42796.5|42717.4|5548
1665972000000|2022-10-17 02:00:00|42827.4|42762|42836.2|42760|42857.7|42781.3|42763.6|42707.1|5276
1665975600000|2022-10-17 03:00:00|42837|42760.4|42849.8|42766.6|42863.9|42783|42794.3|42713.9|6404
1665979200000|2022-10-17 04:00:00|42848.7|42765.8|42823.5|42749.4|42885.8|42809.7|42796.3|42722.3|6000
1665982800000|2022-10-17 05:00:00|42823.6|42749.6|42778.2|42692|42823.7|42768|42722.9|42650.1|7604
1665986400000|2022-10-17 06:00:00|42779.4|42689.6|42934.1|42858.1|42951.8|42864.9|42711.1|42660.5|8993
1665990000000|2022-10-17 07:00:00|42935.1|42867.8|42925.9|42859.4|42993|42911.2|42798.4|42765.2|10609
1665993600000|2022-10-17 08:00:00|42928.9|42863.1|43058.3|43008.3|43141.2|43099.1|42902.7|42852|10104
1665997200000|2022-10-17 09:00:00|43058|43008|42948.8|42928.8|43074.1|43045.6|42901.2|42876.8|8347
1666000800000|2022-10-17 10:00:00|42950.7|42930.7|42950.8|42930.8|42977.3|42950.8|42851.3|42821.8|9039
1666004400000|2022-10-17 11:00:00|42950.6|42930.6|42974.8|42954.8|43037.5|42996.6|42889.3|42847.9|8011
1666008000000|2022-10-17 12:00:00|42975.1|42955.1|42578.7|42514.6|43018.9|42998.9|42456.2|42431.7|9468
1666011600000|2022-10-17 13:00:00|42577.6|42513.7|42348.2|42328.2|42597.6|42556.5|42199.6|42165.1|9070
1666015200000|2022-10-17 14:00:00|42347.5|42327.5|42082.2|42062.2|42352.4|42332.4|42007|41967|10113
1666018800000|2022-10-17 15:00:00|42082.3|42062.3|41826.3|41806.3|42145.6|42076|41782.2|41733|9459
1666022400000|2022-10-17 16:00:00|41826.8|41806.8|41870.1|41850.1|41894.9|41858.1|41803.2|41775.6|7948
1666026000000|2022-10-17 17:00:00|41868.9|41848.9|41881.7|41804.2|41892.1|41853.8|41786.7|41758.2|7014
1666029600000|2022-10-17 18:00:00|41879.4|41814.5|41835.3|41815.3|41881.8|41837.3|41802.2|41764|5043
1666033200000|2022-10-17 19:00:00|41835.2|41815.2|41890.5|41870.5|41934.2|41889.6|41835.2|41795|6275
1666036800000|2022-10-17 20:00:00|41921.9|41850.7|41899.9|41779.9|41922|41868.9|41849.8|41753.8|3146
1666040400000|2022-10-17 21:00:00|41897.6|41777.6|41914.5|41794.5|41915.7|41829|41863.8|41743.8|1239
1666044000000|2022-10-17 22:00:00|41879.8|41759.8|41892.1|41772.1|41991.5|41871.5|41842.9|41722.9|3424
1666047600000|2022-10-17 23:00:00|41892.2|41772.2|41899.8|41779.8|41927.9|41808|41858.1|41738.1|5580
1666051200000|2022-10-18 00:00:00|41901.5|41781.5|41888.7|41768.7|41901.5|41793.5|41843.5|41724.1|6969
1666054800000|2022-10-18 01:00:00|41888.8|41768.8|41924.6|41804.6|41943.3|41834|41871.7|41757.5|7306
1666058400000|2022-10-18 02:00:00|41925.1|41805.1|41931.8|41848.5|41958|41898.6|41891.1|41798|5264
1666062000000|2022-10-18 03:00:00|41931.3|41848.4|41881|41808.9|41965.5|41907.1|41842.2|41776|6030
1666065600000|2022-10-18 04:00:00|41880.7|41808.6|41746.2|41675|41902|41813.2|41701.4|41611|7530
1666069200000|2022-10-18 05:00:00|41745.9|41674.7|41724.3|41651.9|41778.5|41707.8|41659.2|41564.7|7371
1666072800000|2022-10-18 06:00:00|41737.5|41659.1|41882.3|41832.3|41906.1|41860.5|41674.8|41628|9849
1666076400000|2022-10-18 07:00:00|41881.3|41831.3|41921.6|41871.6|42054|42026.7|41808.3|41777.1|10093
1666080000000|2022-10-18 08:00:00|41921.4|41871.4|42019.7|41907.4|42029.8|41940.7|41707.2|41667.8|9870
1666083600000|2022-10-18 09:00:00|42014|41896.3|41945.3|41925.3|42031.4|41984.3|41860.9|41828.8|10126
1666087200000|2022-10-18 10:00:00|41945.4|41925.4|42090.9|42070.9|42142.5|42107.8|41922.8|41880.4|8528
1666090800000|2022-10-18 11:00:00|42093|42073|42032.1|42012.1|42094.9|42074.9|41976.2|41947.9|8572
1666094400000|2022-10-18 12:00:00|42030.8|42010.8|41971.4|41951.4|42081|42043.1|41958.8|41890.2|10184
1666098000000|2022-10-18 13:00:00|41969.9|41949.9|41814.8|41794.8|42022.6|41976.4|41795.8|41771|10043
1666101600000|2022-10-18 14:00:00|41815|41795|41921.3|41901.3|42085|42060.5|41802.2|41779.3|10695
1666105200000|2022-10-18 15:00:00|41917.2|41897.2|42057.6|42037.6|42158|42132.8|41915.1|41895.1|9695
1666108800000|2022-10-18 16:00:00|42057.9|42037.9|41962.1|41912.1|42104|42057.2|41929.5|41891.7|8254
1666112400000|2022-10-18 17:00:00|41962|41912|41944.5|41924.5|42046.4|41990.9|41930.7|41888.9|9104
1666116000000|2022-10-18 18:00:00|41944.7|41924.7|41961.6|41941.6|42004.1|41967.6|41908.1|41888.1|6859
1666119600000|2022-10-18 19:00:00|41961.3|41941.3|41986.5|41879.6|42021.3|41971|41958.8|41876.7|6651
1666123200000|2022-10-18 20:00:00|41975.3|41880.4|42015.1|41895.1|42028.4|41918|41905.7|41846|3663
1666126800000|2022-10-18 21:00:00|42017.8|41897.8|41960|41863.7|42034.7|41914.7|41941.6|41829.8|1310
1666130400000|2022-10-18 22:00:00|41992.7|41872.7|41968.8|41848.8|42000.7|41898|41956.3|41836.3|4051
1666134000000|2022-10-18 23:00:00|41969.6|41849.6|41990.7|41870.7|41994.1|41896.5|41939|41826.1|6156
1666137600000|2022-10-19 00:00:00|41978.9|41858.9|41992.1|41875.9|42031.5|41928.7|41959.2|41846|8430
1666141200000|2022-10-19 01:00:00|41992|41875.5|41995.9|41882|42021.2|41917.8|41968.8|41864.6|8928
1666144800000|2022-10-19 02:00:00|41996.2|41882.3|42026.7|41909.3|42044.3|41947.6|41975.9|41870.7|8570
1666148400000|2022-10-19 03:00:00|42028|41910.6|42067.8|41989.2|42079|42017.8|42003.3|41898.8|6732
1666152000000|2022-10-19 04:00:00|42066.2|41998.6|42082.8|42013.5|42101.3|42032.7|42045.5|41971.7|4843
1666155600000|2022-10-19 05:00:00|42083.8|42013.4|42087|42000|42126|42075|42041|41943.9|6168
1666159200000|2022-10-19 06:00:00|42091.8|42014.4|42042.1|41971.6|42117.6|42034.7|41886.5|41840.1|10134
1666162800000|2022-10-19 07:00:00|42041.3|41970.3|41842.4|41822.4|42083.5|42053.4|41842.4|41813.8|10529
1666166400000|2022-10-19 08:00:00|41841.1|41821.1|42080.6|42030.6|42106.7|42076.1|41752.3|41705.7|10279
1666170000000|2022-10-19 09:00:00|42080.5|42030.5|42062.7|42012.7|42168|42132.3|42047.1|41994.3|8514
1666173600000|2022-10-19 10:00:00|42062.8|42012.8|42282.4|42262.4|42293.3|42263.6|42027.4|41997.5|8712
1666177200000|2022-10-19 11:00:00|42282.6|42262.6|42316.1|42296.1|42415.5|42395.5|42271.2|42242|9571
1666180800000|2022-10-19 12:00:00|42315.5|42295.5|42407.5|42387.5|42463|42438|42310|42288.2|10068
1666184400000|2022-10-19 13:00:00|42407.7|42387.7|42370.2|42350.2|42454.4|42432.2|42302.8|42275|10558
1666188000000|2022-10-19 14:00:00|42370.4|42350.4|42276.8|42256.8|42385.6|42357.8|42193.1|42132.8|9894
1666191600000|2022-10-19 15:00:00|42277.3|42257.3|42308|42288|42345.2|42300.9|42244|42220.6|8902
1666195200000|2022-10-19 16:00:00|42307.9|42287.9|42443.1|42423.1|42463|42430.5|42295.9|42255|8098
1666198800000|2022-10-19 17:00:00|42441.1|42421.1|42437.8|42387.8|42517.7|42487.5|42422.2|42374|7392
1666202400000|2022-10-19 18:00:00|42437.7|42387.7|42413|42348.6|42457.4|42419.3|42357.8|42292|6219
1666206000000|2022-10-19 19:00:00|42414.1|42348.8|42382.5|42275.2|42436.1|42369|42347|42254|7468
1666209600000|2022-10-19 20:00:00|42373|42282.5|42354.2|42265.4|42402.3|42321.4|42306.6|42236.1|4866
1666213200000|2022-10-19 21:00:00|42356.6|42256.4|42428.4|42308.4|42441.1|42321.1|42356.3|42242.5|1077
1666216800000|2022-10-19 22:00:00|42428.2|42308.2|42416.7|42296.7|42470.5|42350.5|42314.3|42194.3|3177
1666220400000|2022-10-19 23:00:00|42417.3|42297.3|42425.6|42335.9|42477.7|42365.9|42372.5|42290.3|4658
1666224000000|2022-10-20 00:00:00|42407.2|42307.1|42424.9|42312|42465|42367.6|42365|42266.4|8011
1666227600000|2022-10-20 01:00:00|42425|42312.1|42448|42363.1|42485.7|42394.9|42392.5|42307.7|8235
1666231200000|2022-10-20 02:00:00|42448.4|42362.8|42414.2|42336.8|42472.4|42384.7|42402.9|42325.7|7292
1666234800000|2022-10-20 03:00:00|42415.8|42338.5|42434.5|42351.1|42464.8|42391.8|42398.3|42310.2|5761
1666238400000|2022-10-20 04:00:00|42434.1|42349|42346|42274.7|42459|42374.9|42322.7|42202.7|7813
1666242000000|2022-10-20 05:00:00|42347.2|42275.8|42235.3|42185.3|42369.8|42301.5|42208|42150|8738
1666245600000|2022-10-20 06:00:00|42259.2|42185.9|42211.3|42191.3|42308.6|42250.8|42156|42109|8747
1666249200000|2022-10-20 07:00:00|42211.2|42191.2|42077|42027|42322.7|42284.7|42000.5|41979.5|10389
1666252800000|2022-10-20 08:00:00|42078.6|42028.6|42175.5|42155.5|42236.9|42181.1|42041.1|41999|9631
1666256400000|2022-10-20 09:00:00|42171.9|42151.9|42131.5|42081.5|42172.7|42152.7|42050.1|42021|8468
1666260000000|2022-10-20 10:00:00|42131.6|42081.6|41972.9|41952.9|42216.1|42181.4|41972.3|41937|8445
1666263600000|2022-10-20 11:00:00|41972.4|41952.4|41902.7|41882.7|41997|41973.3|41807.7|41776.9|9308
1666267200000|2022-10-20 12:00:00|41904.6|41884.6|41956.1|41936.1|42068|42048|41820.5|41777.3|11477
1666270800000|2022-10-20 13:00:00|41957.9|41937.9|41877.4|41802.4|42076.6|41994.9|41771.6|41651.6|11469
1666274400000|2022-10-20 14:00:00|41892|41805.9|41484.1|41464.1|41909.1|41835.7|41422.7|41402.7|11401
1666278000000|2022-10-20 15:00:00|41484.7|41464.7|41477.6|41457.6|41587.8|41564.3|41385.8|41343.1|9279
1666281600000|2022-10-20 16:00:00|41477.3|41457.3|41644.5|41563.2|41666.8|41624.4|41476.9|41441.5|8977
1666285200000|2022-10-20 17:00:00|41632.4|41582.4|41752.1|41702.1|41759.4|41712.1|41632.4|41557.1|8429
1666288800000|2022-10-20 18:00:00|41752.3|41702.3|41791|41741|41823.5|41758.6|41722|41666|7822
1666292400000|2022-10-20 19:00:00|41791.5|41741.5|41827.7|41716.3|41885.2|41807.2|41767.3|41674.9|7191
1666296000000|2022-10-20 20:00:00|41828.6|41716.9|41818.8|41706.4|41839|41771.4|41761.4|41674.4|3854
1666299600000|2022-10-20 21:00:00|41822.5|41702.5|41806.3|41686.3|41824.9|41704.9|41749.6|41629.6|1756
1666303200000|2022-10-20 22:00:00|41806|41686|41853.5|41733.5|41896|41776|41769|41649|3815
1666306800000|2022-10-20 23:00:00|41853.3|41733.3|41853.1|41789|41899.5|41831.4|41822.7|41732.3|4685
1666310400000|2022-10-21 00:00:00|41837.2|41743.5|41866.5|41846.5|41902.3|41859.1|41829.7|41734.5|6471
1666314000000|2022-10-21 01:00:00|41866.3|41846.3|41865.8|41845.8|41909.3|41873|41850.9|41806.5|6893
1666317600000|2022-10-21 02:00:00|41866.2|41846.2|41860.4|41792.1|41896.9|41862.2|41814|41774.6|5867
1666321200000|2022-10-21 03:00:00|41860.6|41792.4|41888.1|41838.1|41903|41866.5|41802.2|41752.8|5702
1666324800000|2022-10-21 04:00:00|41888.3|41838.3|41868.8|41782.1|41916.9|41872.6|41855|41776.4|5817
1666328400000|2022-10-21 05:00:00|41869.1|41782.4|41818.5|41746.5|41911.2|41846.5|41784.1|41735.1|6148
1666332000000|2022-10-21 06:00:00|41829.2|41746.8|41842.4|41822.4|41894|41860.6|41770.7|41690.8|9330
1666335600000|2022-10-21 07:00:00|41859.9|41794.6|42069.3|42019.3|42087.5|42033.8|41763.4|41724.2|10310
1666339200000|2022-10-21 08:00:00|42069.1|42019.1|42363.6|42343.6|42398.1|42357.9|42017.7|41928.5|9516
1666342800000|2022-10-21 09:00:00|42361.7|42341.7|42357.2|42337.2|42408|42374.7|42248|42205.7|9090
1666346400000|2022-10-21 10:00:00|42357.3|42337.3|42405.4|42385.4|42609.3|42541.7|42322.9|42279.4|9199
1666350000000|2022-10-21 11:00:00|42406.2|42386.2|42329.1|42265.2|42436.9|42400.9|42263.3|42231.2|9403
1666353600000|2022-10-21 12:00:00|42329.5|42265.4|42574.4|42454.4|42815.8|42773.1|42299.1|42244|11670
1666357200000|2022-10-21 13:00:00|42585.2|42465.2|42091.4|42071.4|42585.3|42491.2|42062.3|42014.2|13424
1666360800000|2022-10-21 14:00:00|42088.4|42068.4|42016.4|41996.4|42232.7|42170|41923.2|41894.9|12555
1666364400000|2022-10-21 15:00:00|42013.3|41993.3|41677.8|41557.8|42231.7|42111.7|41663.8|41543.8|12930
1666368000000|2022-10-21 16:00:00|41683.3|41563.3|41656.6|41536.6|41795.1|41675.1|41599.6|41488.2|12210
1666371600000|2022-10-21 17:00:00|41655.6|41535.6|41456.8|41436.8|41692.8|41572.8|41374.8|41254.8|9477
1666375200000|2022-10-21 18:00:00|41456.9|41436.9|41475.2|41425.2|41507.3|41470.5|41431|41392.4|1776
1666555200000|2022-10-23 20:00:00|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|1
1666558800000|2022-10-23 21:00:00|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|1
1666566000000|2022-10-23 23:00:00|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|1
1666569600000|2022-10-24 00:00:00|41449.7|41329.7|41645.1|41525.1|41723.1|41603.1|41449.7|41329.7|4821
1666573200000|2022-10-24 01:00:00|41645.2|41525.2|41738.4|41639|41763.7|41649.3|41631|41519.4|9259
1666576800000|2022-10-24 02:00:00|41736.7|41637.6|41712.5|41592.5|41797.4|41685|41685.7|41576.3|7886
1666580400000|2022-10-24 03:00:00|41712.4|41592.4|41736.9|41635.9|41803|41690.5|41692.5|41575.5|6096
1666584000000|2022-10-24 04:00:00|41755.7|41635.7|41648.4|41558.5|41755.7|41646|41626.7|41555.4|5828
1666587600000|2022-10-24 05:00:00|41651.2|41561|41669.1|41566.7|41695.9|41619.8|41626|41530.4|7233
1666591200000|2022-10-24 06:00:00|41671.7|41571.8|41712.5|41692.5|41827.1|41742|41579|41496.6|10190
1666594800000|2022-10-24 07:00:00|41712|41692|41688|41638|41776.3|41696.9|41529.2|41509.2|10518
1666598400000|2022-10-24 08:00:00|41700.4|41628.9|41980.7|41960.7|41989.7|41969.7|41666.7|41594|10962
1666602000000|2022-10-24 09:00:00|41982.7|41962.7|41968.8|41918.8|42209.6|42189.6|41928.7|41890.6|9320
1666605600000|2022-10-24 10:00:00|41968.6|41918.6|42025.3|42005.3|42027.4|42007.4|41913.4|41887.6|8590
1666609200000|2022-10-24 11:00:00|42025.2|42005.2|41909|41845|42108.2|42074|41812.4|41732.5|9787
1666612800000|2022-10-24 12:00:00|41909.6|41844.4|41902.5|41882.5|41988|41926.4|41785.6|41758.9|10580
1666616400000|2022-10-24 13:00:00|41903.3|41883.3|41739.9|41719.9|41980.8|41954.3|41674.4|41601.3|12139
1666620000000|2022-10-24 14:00:00|41738.4|41718.4|41755.5|41735.5|41918.4|41889.8|41702.7|41662.9|12344
1666623600000|2022-10-24 15:00:00|41755.9|41735.9|41964.7|41944.7|42036|42006.3|41748.1|41728.1|10172
1666627200000|2022-10-24 16:00:00|41981.9|41931.9|41939.4|41919.4|42010.1|41971.8|41905.9|41858|7991
1666630800000|2022-10-24 17:00:00|41939|41919|41965.7|41900.1|41983.8|41935.2|41926.2|41878|5122
1666634400000|2022-10-24 18:00:00|41965.4|41899.8|41951.3|41885.2|41983|41936.6|41938.5|41873.6|5838
1666638000000|2022-10-24 19:00:00|41951.2|41885.1|41966.9|41885.7|41983|41923|41911.4|41846|5097
1666641600000|2022-10-24 20:00:00|41966.8|41885.6|42001.8|41881.8|42037.4|41926.8|41930|41862.6|2806
1666645200000|2022-10-24 21:00:00|41995.6|41875.6|41976.2|41906.7|42011.3|41917.7|41944|41853|1227
1666648800000|2022-10-24 22:00:00|41994.9|41874.9|41943|41852.1|42030.5|41910.5|41926|41835.5|4314
1666652400000|2022-10-24 23:00:00|41935.3|41852.4|41953.6|41882.7|41996.5|41884.2|41928|41818.9|4893
1666656000000|2022-10-25 00:00:00|41964.4|41867.5|41919.8|41851.2|41992.7|41923.1|41896.2|41826|7967
1666659600000|2022-10-25 01:00:00|41919.3|41850.7|41948.8|41876.3|41999.9|41921.2|41894.6|41821.7|8917
1666663200000|2022-10-25 02:00:00|41948|41877.7|41969.6|41887.3|41999.7|41924.4|41925.5|41852.7|7221
1666666800000|2022-10-25 03:00:00|41969|41886.6|41964.7|41886.4|41986|41924.9|41922.6|41854.9|5896
1666670400000|2022-10-25 04:00:00|41965.5|41887.3|41992.8|41915.9|42003.7|41939.2|41943.4|41868.7|4231
1666674000000|2022-10-25 05:00:00|41992.9|41916|42029.8|41966.9|42058|42005.1|41967.9|41892|5699
1666677600000|2022-10-25 06:00:00|42023.2|41973.2|42017|41997|42034.2|42013.8|41916.6|41855|7293
1666681200000|2022-10-25 07:00:00|42015.9|41995.9|42006.3|41910.8|42115|42075.7|41910.4|41868.9|8575
1666684800000|2022-10-25 08:00:00|42025.7|41905.7|41872.3|41852.3|42057.9|41940.8|41758.4|41738.4|8923
1666688400000|2022-10-25 09:00:00|41872.4|41852.4|41785.9|41765.9|41887.8|41867.8|41731.1|41664.9|7957
1666692000000|2022-10-25 10:00:00|41785.5|41765.5|41764.2|41744.2|41801|41771.8|41593.2|41543.2|7139
1666695600000|2022-10-25 11:00:00|41764.1|41744.1|41873.1|41753.1|41989.6|41932.8|41735|41695|8181
1666699200000|2022-10-25 12:00:00|41860.9|41740.9|41964.3|41897.8|42098.1|42052|41853.7|41733.7|8915
1666702800000|2022-10-25 13:00:00|41964.8|41897.7|41494.6|41420|41983.9|41923.3|41423|41373.2|11846
1666706400000|2022-10-25 14:00:00|41495.3|41412.1|41477.8|41457.8|41723.4|41675.8|41404.1|41354.4|11127
1666710000000|2022-10-25 15:00:00|41479.8|41459.8|41491.9|41416.6|41556.5|41529.7|41338.4|41290.5|8855
1666713600000|2022-10-25 16:00:00|41491.7|41415.6|41520.1|41470.1|41554.1|41486.9|41467.3|41404.3|7671
1666717200000|2022-10-25 17:00:00|41520.4|41470.4|41476.8|41426.8|41542.4|41481.9|41472|41422|7365
1666720800000|2022-10-25 18:00:00|41476.3|41426.3|41562.3|41542.3|41641.1|41606.5|41455.6|41405.4|5821
1666724400000|2022-10-25 19:00:00|41562|41542|41606|41538.9|41619.1|41578.3|41522.1|41479.5|5824
1666728000000|2022-10-25 20:00:00|41606.1|41539|41601.1|41530.8|41628.1|41583.5|41560.5|41499.4|2803
1666731600000|2022-10-25 21:00:00|41607.3|41532.1|41617.9|41497.9|41639.8|41533.2|41594.3|41490.5|2032
1666735200000|2022-10-25 22:00:00|41620.2|41500.2|41628.2|41559.4|41672|41595.4|41594|41495.5|4996
1666738800000|2022-10-25 23:00:00|41618.8|41568.8|41622.4|41552|41643.7|41583.5|41587.3|41530.5|4473
1666742400000|2022-10-26 00:00:00|41622.5|41551.8|41656.5|41587.5|41680|41639.9|41577.5|41530.7|7414
1666746000000|2022-10-26 01:00:00|41652.8|41593.3|41649.8|41589.1|41676.7|41605.3|41610.2|41520.3|10326
1666749600000|2022-10-26 02:00:00|41651.1|41587.5|41641.3|41570.3|41667|41604.2|41624.1|41546|7519
1666753200000|2022-10-26 03:00:00|41639.7|41572.2|41615|41542|41660.1|41578.9|41589|41504.9|7364
1666756800000|2022-10-26 04:00:00|41631.9|41525.4|41624.6|41563.1|41660.3|41575|41596|41510.6|7488
1666760400000|2022-10-26 05:00:00|41626.8|41560.4|41604.2|41541.8|41651.7|41589.8|41559.9|41485|8497
1666764000000|2022-10-26 06:00:00|41602.3|41535|41255.4|41209.8|41612.7|41547.8|41209.7|41154|10754
1666767600000|2022-10-26 07:00:00|41253.5|41209.7|40961.8|40870.2|41305.8|41255.8|40918.3|40870.2|11469
1666771200000|2022-10-26 08:00:00|40956.8|40866.9|40917.5|40897.5|40981.2|40945.5|40831.2|40810.5|10321
1666774800000|2022-10-26 09:00:00|40917.2|40897.2|40884.8|40864.8|40940.6|40913|40811.5|40791.5|9219
1666778400000|2022-10-26 10:00:00|40885|40865|40611.3|40591.3|40971|40935.5|40591.9|40544|8707
1666782000000|2022-10-26 11:00:00|40611.4|40591.4|40751.4|40731.4|40803|40752.1|40575.7|40536.8|8861
1666785600000|2022-10-26 12:00:00|40752.7|40732.7|40914.8|40894.8|41015|40921|40697.3|40654|10535
1666789200000|2022-10-26 13:00:00|40916.1|40896.1|40828.2|40763.1|40946.1|40912.4|40708.2|40676.4|10475
1666792800000|2022-10-26 14:00:00|40835.3|40754.1|40711.7|40691.7|40865.1|40829.4|40598.1|40566.7|11948
1666796400000|2022-10-26 15:00:00|40712|40692|40614.4|40594.4|40730.2|40710.2|40550.2|40501.4|8638
1666800000000|2022-10-26 16:00:00|40614.2|40594.2|40563.4|40543.4|40642.6|40620.8|40534.2|40514.2|7115
1666803600000|2022-10-26 17:00:00|40563.6|40543.6|40557.8|40537.8|40624.2|40604.2|40544.3|40502|7651
1666807200000|2022-10-26 18:00:00|40557|40537|40554.5|40534.5|40592.7|40557.3|40526|40506|6752
1666810800000|2022-10-26 19:00:00|40554.6|40534.6|40597.4|40522.1|40621.3|40562|40553.7|40504.3|5937
1666814400000|2022-10-26 20:00:00|40598.6|40521.4|40609.1|40489.1|40628.6|40548.6|40568.5|40475.4|4668
1666818000000|2022-10-26 21:00:00|40602.4|40482.4|40607.4|40517.9|40640.4|40524.4|40552.2|40432.2|3077
1666821600000|2022-10-26 22:00:00|40606.7|40517.2|40637.8|40517.8|40695.9|40575.9|40586.5|40488.9|4675
1666825200000|2022-10-26 23:00:00|40639.6|40519.6|40582.7|40516.4|40651.8|40538|40565|40485|3781
1666828800000|2022-10-27 00:00:00|40559|40477.6|40602.7|40528.5|40631.5|40543.5|40541|40433.9|7453
1666832400000|2022-10-27 01:00:00|40602.8|40528.4|40616.9|40534.3|40629.7|40553.4|40568|40491.2|7786
1666836000000|2022-10-27 02:00:00|40617.2|40534.7|40643.9|40523.9|40681|40607.6|40603|40503.5|5957
1666839600000|2022-10-27 03:00:00|40618.2|40532.8|40637.5|40560.4|40662|40620.8|40600.9|40492.2|6066
1666843200000|2022-10-27 04:00:00|40637.6|40560|40663|40571.4|40669.8|40625.8|40607.6|40552.2|3917
1666846800000|2022-10-27 05:00:00|40662.4|40571.2|40653.5|40574.4|40682.7|40605.7|40558.1|40512.9|6501
1666850400000|2022-10-27 06:00:00|40660.1|40566.8|40775.4|40655.4|40776.4|40723.8|40635.6|40537.9|8258
1666854000000|2022-10-27 07:00:00|40771|40651|40598.6|40515.6|40774.1|40663.3|40500.5|40451.2|9754
1666857600000|2022-10-27 08:00:00|40601.3|40517.8|40545.8|40482.7|40664|40573|40458.7|40403|9113
1666861200000|2022-10-27 09:00:00|40546.3|40482.5|40873.6|40807.7|40899|40827|40520.1|40476.7|8401
1666864800000|2022-10-27 10:00:00|40872.9|40807.3|40930|40910|41025.8|40952.5|40854.2|40788.6|7881
1666868400000|2022-10-27 11:00:00|40930.6|40910.6|41070|40979.3|41096|41012.8|40837.5|40807.1|8307
1666872000000|2022-10-27 12:00:00|41070.7|40980.5|41050.6|40941.4|41275|41177|40915|40817.7|12408
1666875600000|2022-10-27 13:00:00|41048.3|40939.3|40918.4|40898.4|41185.3|41104.4|40795.8|40758.3|12555
1666879200000|2022-10-27 14:00:00|40918.3|40898.3|41022.5|41002.5|41135.9|41051.7|40765.8|40736.1|11932
1666882800000|2022-10-27 15:00:00|41025.4|41005.4|41005.2|40955.2|41073|41050.6|40922|40882.2|10664
1666886400000|2022-10-27 16:00:00|41005.1|40955.1|41020.2|41000.2|41067.7|41030.2|40934.4|40914|8463
1666890000000|2022-10-27 17:00:00|41018.5|40998.5|41047.7|41027.7|41049|41029|40945.7|40925.7|6856
1666893600000|2022-10-27 18:00:00|41047.1|41027.1|41062.2|41042.2|41120.8|41100.8|41032.5|41011.5|4893
1666897200000|2022-10-27 19:00:00|41060.6|41040.6|41060.9|40991.6|41093|41062|41024.7|40975|5459
1666900800000|2022-10-27 20:00:00|41061.3|40991|41095|40987.8|41130.4|41070|41048.4|40973.6|5872
1666904400000|2022-10-27 21:00:00|41130.1|41010.1|41101.3|40981.3|41169.9|41049.9|41093.1|40973.1|618
1666908000000|2022-10-27 22:00:00|41104|40984|41147.7|41027.7|41180|41060|41073.2|40953.2|3367
1666911600000|2022-10-27 23:00:00|41147.6|41027.6|41121.3|41013.7|41174.7|41054.7|41045|40925|3178
1666915200000|2022-10-28 00:00:00|41097.4|40990.9|41111.3|41002|41196|41076|41074|40978.1|6245
1666918800000|2022-10-28 01:00:00|41111.2|41001.3|40926.7|40834.5|41128|41014.5|40909|40823.1|6958
1666922400000|2022-10-28 02:00:00|40925.2|40837.6|40975.6|40889.1|41037|40931.8|40902|40807.6|8188
1666926000000|2022-10-28 03:00:00|40973|40875.6|40937.7|40849.9|41029.8|40949|40929.7|40835.7|6489
1666929600000|2022-10-28 04:00:00|40938.1|40850.3|41007.4|40910.6|41041.3|40947|40921|40834.5|6218
1666933200000|2022-10-28 05:00:00|41007.3|40910.7|41057.7|40960.9|41063.7|40980.7|40963.7|40863.7|7084
1666936800000|2022-10-28 06:00:00|41055|40965.2|41278.4|41195.1|41344.8|41238.4|41025.8|40914.5|10820
1666940400000|2022-10-28 07:00:00|41281.9|41183.3|41459.7|41395.7|41486.7|41447.9|41193.6|41103.4|11468
1666944000000|2022-10-28 08:00:00|41459.1|41394.8|41453.1|41433.1|41652.5|41585.5|41377.1|41307.6|10545
1666947600000|2022-10-28 09:00:00|41435.6|41415.6|41475.3|41425.3|41511.5|41466.7|41328.2|41276.7|9878
1666951200000|2022-10-28 10:00:00|41475.9|41425.9|41428.3|41408.3|41503.8|41457|41379.3|41338.9|8057
1666954800000|2022-10-28 11:00:00|41428.6|41408.6|41388.4|41323|41552.9|41498.6|41283.7|41233|9118
1666958400000|2022-10-28 12:00:00|41389.3|41323.2|41392.9|41372.9|41573.2|41487.2|41323.3|41274.1|11517
1666962000000|2022-10-28 13:00:00|41390.7|41370.7|41398.4|41278.4|41407.6|41373.7|41235.2|41179.3|11719
1666965600000|2022-10-28 14:00:00|41392.9|41272.9|41440.2|41420.2|41541.9|41506.4|41300.7|41226.3|11368
1666969200000|2022-10-28 15:00:00|41433.9|41413.9|41434.5|41414.5|41524.6|41504.6|41408.9|41347.9|9525
1666972800000|2022-10-28 16:00:00|41429.3|41409.3|41438.2|41418.2|41488.1|41451.2|41414.2|41377.8|6023
1666976400000|2022-10-28 17:00:00|41438.1|41418.1|41443.3|41393.3|41450.2|41424.7|41364.5|41328.2|5017
1666980000000|2022-10-28 18:00:00|41443.2|41393.2|41368.9|41318.9|41446|41410.8|41361.5|41305.7|4985
1666983600000|2022-10-28 19:00:00|41369.1|41319.1|41363.7|41279|41411.6|41356.6|41338.1|41269.5|5940
1666987200000|2022-10-28 20:00:00|41357|41275.9|41389.3|41269.3|41441.5|41321.5|41315.2|41200.2|4085
1667163600000|2022-10-30 21:00:00|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|1
1667167200000|2022-10-30 22:00:00|41407.4|41287.4|41432.2|41312.2|41497.4|41377.4|41388.2|41268.2|1933
1667170800000|2022-10-30 23:00:00|41431.1|41311.1|41454.6|41334.6|41477|41357|41382.6|41262.6|1206
1667174400000|2022-10-31 00:00:00|41454.7|41334.7|41448.3|41328.3|41500.7|41401|41410|41290|6038
1667178000000|2022-10-31 01:00:00|41448.2|41328.2|41545.1|41431.5|41575.6|41476.7|41414|41306.6|6487
1667181600000|2022-10-31 02:00:00|41546.6|41431.6|41436|41328.5|41566.3|41469|41421.7|41305.2|5606
1667185200000|2022-10-31 03:00:00|41435.9|41327.8|41414.4|41317.9|41476.2|41404.5|41400.4|41294.1|5307
1667188800000|2022-10-31 04:00:00|41416.4|41318|41425.9|41337|41449.3|41357.3|41397.6|41301.4|3999
1667192400000|2022-10-31 05:00:00|41426.1|41337.1|41487.9|41409.1|41514.2|41426.7|41412.7|41321|5243
1667196000000|2022-10-31 06:00:00|41488|41409.3|41471.3|41392.3|41533.8|41481.1|41441.2|41374|5780
1667199600000|2022-10-31 07:00:00|41466.7|41392.4|41521.1|41441|41597|41511.5|41420.2|41337.9|8729
1667203200000|2022-10-31 08:00:00|41519.9|41446.6|41529.6|41466.5|41639.7|41536.7|41486.9|41419.5|9224
1667206800000|2022-10-31 09:00:00|41538|41464.2|41393.1|41273.1|41552.4|41504|41344.8|41255.3|8084
1667210400000|2022-10-31 10:00:00|41404.9|41284.9|41315.9|41295.9|41426.8|41329.4|41280.8|41226.2|7309
1667214000000|2022-10-31 11:00:00|41316.6|41296.6|41330|41258.7|41380.4|41331.5|41228.5|41150.5|7963
1667217600000|2022-10-31 12:00:00|41331.2|41257.4|41336.6|41316.6|41391.3|41345.3|41322.6|41243.4|9813
1667221200000|2022-10-31 13:00:00|41338|41318|41421.6|41401.6|41460|41412.6|41319.8|41266.2|9583
1667224800000|2022-10-31 14:00:00|41420.8|41400.8|41425|41405|41447.8|41421.3|41318.2|41296.7|8549
1667228400000|2022-10-31 15:00:00|41424.9|41404.9|41504.7|41484.7|41551.2|41496.8|41393.6|41352.6|9433
1667232000000|2022-10-31 16:00:00|41504.5|41484.5|41424.3|41404.3|41630.2|41549.3|41407|41350.3|10201
1667235600000|2022-10-31 17:00:00|41423.4|41403.4|41407.4|41387.4|41486.7|41447|41403.4|41366.3|6422
1667239200000|2022-10-31 18:00:00|41407.2|41387.2|41421.7|41401.7|41453.9|41433.9|41378.9|41331.9|5978
1667242800000|2022-10-31 19:00:00|41421.5|41401.5|41471.1|41384.1|41498|41434.2|41419.1|41376.3|6126
1667246400000|2022-10-31 20:00:00|41463.6|41375.3|41487.5|41367.5|41508.1|41398.8|41435.5|41348.2|3394
1667250000000|2022-10-31 21:00:00|41487.8|41367.8|41524|41404|41560.6|41440.6|41476.4|41356.4|594
1667253600000|2022-10-31 22:00:00|41537.9|41417.9|41469.6|41349.6|41571.5|41451.5|41434.7|41317.3|3056
1667257200000|2022-10-31 23:00:00|41469|41349|41456.6|41365.5|41486.5|41383|41423.1|41329.6|2984
1667260800000|2022-11-01 00:00:00|41467.9|41348.1|41436.9|41364.3|41467.9|41381.5|41412|41316.8|4553
1667264400000|2022-11-01 01:00:00|41428.7|41364.4|41369|41319|41448.2|41369.4|41359.4|41294.4|6604
1667268000000|2022-11-01 02:00:00|41368.9|41318.9|41312.8|41237.8|41393|41326.6|41287.8|41224|5393
1667271600000|2022-11-01 03:00:00|41302.2|41236.1|41313.3|41247.1|41371|41287.2|41280|41221.5|6174
1667275200000|2022-11-01 04:00:00|41296.5|41229.7|41303.3|41234.5|41329.7|41267.7|41253.9|41200|4574
1667278800000|2022-11-01 05:00:00|41303.4|41234.6|41206.2|41156.2|41325.4|41246.3|41184.3|41127|5572
1667282400000|2022-11-01 06:00:00|41218.9|41155|41236.3|41123.2|41292.2|41207.1|41141.8|41083|6691
1667286000000|2022-11-01 07:00:00|41229.1|41127.3|41251.2|41156.1|41322.5|41245.5|41188.7|41119.4|10051
1667289600000|2022-11-01 08:00:00|41249.6|41168.9|41022.3|41002.3|41267.5|41188.5|40971.2|40916|7994
1667293200000|2022-11-01 09:00:00|41020.9|41000.9|41101.5|41081.5|41151.7|41098.5|41008.7|40988.7|7362
1667296800000|2022-11-01 10:00:00|41101.9|41081.9|41073|41007|41131.8|41096.2|41044.6|40991.6|8177
1667300400000|2022-11-01 11:00:00|41072|41005.9|40951.3|40931.3|41097.9|41054.5|40920.5|40883.2|8376
1667304000000|2022-11-01 12:00:00|40949.8|40929.8|40942.6|40922.6|40997.9|40951|40898.8|40851|9241
1667307600000|2022-11-01 13:00:00|40941.8|40921.8|41028.8|40932.9|41048|41007.6|40878.4|40840.1|9576
1667311200000|2022-11-01 14:00:00|41028.3|40931.1|41261.9|41241.9|41341.4|41299|41024|40931.1|12191
1667314800000|2022-11-01 15:00:00|41263.2|41243.2|41118.8|41098.8|41316.9|41271|41087.5|41009.6|10426
1667318400000|2022-11-01 16:00:00|41118.7|41098.7|41216.7|41135.5|41290.6|41205.7|40986.8|40900.7|10698
1667322000000|2022-11-01 17:00:00|41218.7|41135.2|41143.1|41093.1|41230.6|41170.3|41140.6|41079|6253
1667325600000|2022-11-01 18:00:00|41145.5|41095.5|41138|41118|41195.9|41149.2|41120.7|41048.3|6460
1667329200000|2022-11-01 19:00:00|41142.3|41122.3|41208.1|41095.3|41252.8|41146|41142.2|41083|6262
1667332800000|2022-11-01 20:00:00|41207.8|41095.6|41197.4|41090.8|41241|41141.6|41177.8|41067|3644
1667336400000|2022-11-01 21:00:00|41174.7|41054.7|41210.5|41090.5|41231.1|41111.1|41136.2|41016.2|6183
1667340000000|2022-11-01 22:00:00|41208|41088|41244|41124|41333.9|41213.9|41174|41054|2493
1667343600000|2022-11-01 23:00:00|41244.1|41124.1|41243.1|41123.1|41261.7|41144.3|41217.3|41105.1|3719
1667347200000|2022-11-02 00:00:00|41220.5|41100.5|41205.8|41085.8|41236.9|41128|41147.8|41027.8|5897
1667350800000|2022-11-02 01:00:00|41204.9|41084.9|41123.2|41023.8|41223.5|41120.3|41101.2|41009.5|6607
1667354400000|2022-11-02 02:00:00|41123.6|41024.6|41077.1|41004.1|41187.1|41099|41065.7|40978.3|5919
1667358000000|2022-11-02 03:00:00|41077.3|41004|41064.8|41014.8|41128|41024|41036.3|40958|5631
1667361600000|2022-11-02 04:00:00|41064.6|41014.6|41148.1|41042.9|41168.1|41060.8|41064.6|40989.1|5441
1667365200000|2022-11-02 05:00:00|41147.8|41042.6|41119.4|41040.2|41159.6|41053.2|41088.8|41012.6|4938
1667368800000|2022-11-02 06:00:00|41122.9|41037.1|41132.8|41082.8|41166.4|41092.5|41091.5|41023.1|5742
1667372400000|2022-11-02 07:00:00|41141.6|41070|41238.3|41147.3|41247.2|41192.2|41118.6|41051.6|7851
1667376000000|2022-11-02 08:00:00|41244.1|41151.3|41112.8|41092.8|41259.6|41199.5|41095.5|41062.8|8666
1667379600000|2022-11-02 09:00:00|41109|41089|41231.6|41211.6|41275.4|41244.1|41090|41070|6984
1667383200000|2022-11-02 10:00:00|41231.7|41211.7|41201.8|41151.8|41257|41231.5|41167.3|41139.4|7004
1667386800000|2022-11-02 11:00:00|41201.9|41151.9|41222.4|41202.4|41270.3|41248|41175.5|41136.6|6358
1667390400000|2022-11-02 12:00:00|41224.2|41204.2|41085.1|41065.1|41337.8|41298.1|41078.2|41058.2|9500
1667394000000|2022-11-02 13:00:00|41085.4|41065.4|41216.1|41196.1|41272.2|41238.3|41071.6|41051.6|9306
1667397600000|2022-11-02 14:00:00|41217.7|41197.7|41329.7|41309.7|41342.7|41322.7|41217.7|41197.1|9197
1667401200000|2022-11-02 15:00:00|41327.8|41307.8|41285.3|41265.3|41403.3|41383.3|41280.6|41260.6|8727
1667404800000|2022-11-02 16:00:00|41281.8|41261.8|41250.4|41230.4|41363.3|41294.2|41237.4|41198.1|7170
1667408400000|2022-11-02 17:00:00|41250.2|41230.2|41299|41179|41325.4|41278.2|41153|41095.3|7895
1667412000000|2022-11-02 18:00:00|41298|41178|41302.2|41182.2|41357.5|41237.5|40801.9|40739.7|9910
1667415600000|2022-11-02 19:00:00|41285.3|41179.9|41551|41431|41565.4|41459.4|41216.6|41099.7|11657
1667419200000|2022-11-02 20:00:00|41540.2|41434.6|41555.9|41435.9|41593.5|41480|41500.3|41387.9|6685
1667422800000|2022-11-02 21:00:00|41561|41441|41552.6|41432.6|41570.9|41455.2|41513.8|41393.8|3971
1667426400000|2022-11-02 22:00:00|41544.6|41424.6|41592.4|41472.4|41623.9|41508|41533.1|41413.1|3284
1667430000000|2022-11-02 23:00:00|41592.1|41472.1|41601.8|41481.8|41626.1|41531|41568.9|41448.9|4247
1667433600000|2022-11-03 00:00:00|41588.8|41468.8|41525|41422.1|41630.5|41523|41513.2|41402.1|5306
1667437200000|2022-11-03 01:00:00|41525.3|41422.4|41488.3|41402.3|41535.6|41436.3|41432.5|41328|7549
1667440800000|2022-11-03 02:00:00|41488.8|41402.7|41489|41398.9|41502.3|41422.5|41427.1|41338.4|6199
1667444400000|2022-11-03 03:00:00|41489.1|41399.1|41484.6|41407|41516.3|41434|41450.5|41364.1|5433
1667448000000|2022-11-03 04:00:00|41484.5|41406.8|41468.3|41373.8|41507.8|41418.3|41450.1|41356.9|4550
1667451600000|2022-11-03 05:00:00|41467.6|41373.4|41513|41400|41520.8|41423.3|41445.2|41360.3|4945
1667455200000|2022-11-03 06:00:00|41504.1|41400.4|41586.5|41507.8|41607|41545.4|41494.4|41400.4|7331
1667458800000|2022-11-03 07:00:00|41583.3|41515.1|41823.2|41803.2|41862.5|41842.5|41558.4|41515.1|9936
1667462400000|2022-11-03 08:00:00|41821.5|41801.5|42016.9|41996.9|42093.9|42055.1|41787|41767|9890
1667466000000|2022-11-03 09:00:00|42012.5|41992.5|42028.8|41959.3|42042.7|42011.3|41928.4|41905|8920
1667469600000|2022-11-03 10:00:00|42032.3|41964.4|41982.2|41962.2|42132.4|42093.2|41967.7|41947.1|8499
1667473200000|2022-11-03 11:00:00|41982.1|41962.1|41971.8|41922.1|42015.4|41972.4|41913.6|41846.5|8841
1667476800000|2022-11-03 12:00:00|41973.7|41926.9|41822.7|41802.7|42023.2|41953.1|41752.3|41682.6|11381
1667480400000|2022-11-03 13:00:00|41829.8|41809.8|41876.4|41794.9|42030.4|41935.6|41794.4|41752.3|11260
1667484000000|2022-11-03 14:00:00|41856.6|41787.6|41534.9|41514.9|41877.2|41819.5|41490.9|41455.5|12317
1667487600000|2022-11-03 15:00:00|41532.9|41512.9|41631.3|41611.3|41680.1|41660.1|41509.3|41483.1|11025
1667491200000|2022-11-03 16:00:00|41629|41609|41728.1|41658.5|41823.2|41722.6|41580.5|41560.5|8431
1667494800000|2022-11-03 17:00:00|41728|41663.4|41690.5|41670.5|41742.8|41693.9|41666.1|41621.4|6739
1667498400000|2022-11-03 18:00:00|41690.8|41670.8|41664.6|41644.6|41719.8|41699.8|41648.6|41613|6328
1667502000000|2022-11-03 19:00:00|41662.1|41642.1|41673|41576.2|41697.7|41650.2|41547.8|41494.4|6972
1667505600000|2022-11-03 20:00:00|41668|41570|41678.2|41566.6|41693.7|41597.7|41608.8|41557.8|4111
1667509200000|2022-11-03 21:00:00|41677.2|41557.2|41773.1|41653.1|41781.2|41661.2|41650.7|41530.7|4255
1667512800000|2022-11-03 22:00:00|41757.9|41637.9|41717.6|41597.6|41787.4|41667.4|41677|41565.5|3393
1667516400000|2022-11-03 23:00:00|41717.7|41597.7|41709.4|41589.4|41744.3|41647|41684.4|41566.2|2714
1667520000000|2022-11-04 00:00:00|41709.5|41589.5|41657.2|41568.5|41738|41618|41618.1|41527.3|5481
1667523600000|2022-11-04 01:00:00|41657|41567.1|41625.1|41520.6|41693.8|41604|41595.6|41503.1|5203
1667527200000|2022-11-04 02:00:00|41624.5|41520.2|41595.2|41497|41648.4|41552|41540.4|41472.4|4902
1667530800000|2022-11-04 03:00:00|41596.2|41497.5|41543.8|41475.4|41598.5|41523.5|41520.4|41452.3|4325
1667534400000|2022-11-04 04:00:00|41552.5|41480.7|41508.1|41394.3|41595|41507.1|41451.4|41388.2|4245
1667538000000|2022-11-04 05:00:00|41507.9|41394.1|41491.4|41471.4|41529.8|41471.4|41432.4|41356.5|5701
1667541600000|2022-11-04 06:00:00|41491.5|41471.5|41493.6|41409.5|41532|41475.9|41429|41331|7237
1667545200000|2022-11-04 07:00:00|41506.3|41390.1|41683.2|41612.1|41753.3|41675.3|41440.6|41390.1|9600
1667548800000|2022-11-04 08:00:00|41664.2|41614.2|41510.4|41460.4|41685.9|41633.1|41502.1|41427.4|10443
1667552400000|2022-11-04 09:00:00|41514.3|41464.3|41224.7|41204.7|41537.1|41486.5|41213.5|41162|9138
1667556000000|2022-11-04 10:00:00|41220.1|41200.1|41194.2|41174.2|41301.6|41267.1|41131.7|41111.7|7906
1667559600000|2022-11-04 11:00:00|41194.7|41174.7|41165.4|41145.4|41217.4|41182.9|41057.4|41037.4|8599
1667563200000|2022-11-04 12:00:00|41165.2|41145.2|40854|40834|41395.5|41301.7|40848.5|40828.5|9289
1667566800000|2022-11-04 13:00:00|40855.3|40835.3|40956.2|40906.2|41156|41136|40587.6|40555.4|9578
1667570400000|2022-11-04 14:00:00|40956.6|40906.6|40532|40512|40996.6|40940.4|40377.2|40357.2|11961
1667574000000|2022-11-04 15:00:00|40531.4|40511.4|40683.8|40663.8|40797.2|40735.9|40500.4|40480.4|11078
1667577600000|2022-11-04 16:00:00|40685.4|40665.4|40611.9|40591.9|40733.6|40698.5|40588.8|40538|10446
1667581200000|2022-11-04 17:00:00|40612.2|40592.2|40609.4|40559.4|40641.6|40603.6|40557.2|40515.3|7505
1667584800000|2022-11-04 18:00:00|40616.8|40553.9|40471.5|40421.5|40659|40596.1|40458.6|40413.3|7401
1667588400000|2022-11-04 19:00:00|40472.1|40422.1|40452.3|40367.5|40495.5|40435.2|40419.5|40343.6|8230
1667592000000|2022-11-04 20:00:00|40451.2|40366.9|40483.5|40363.5|40498.5|40414.1|40415.8|40346.5|3868
1667163600000|2022-10-30 21:00:00|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|1
1667167200000|2022-10-30 22:00:00|41407.4|41287.4|41432.2|41312.2|41497.4|41377.4|41388.2|41268.2|1933
1667170800000|2022-10-30 23:00:00|41431.1|41311.1|41454.6|41334.6|41477|41357|41382.6|41262.6|1206
1667174400000|2022-10-31 00:00:00|41454.7|41334.7|41448.3|41328.3|41500.7|41401|41410|41290|6038
1667178000000|2022-10-31 01:00:00|41448.2|41328.2|41545.1|41431.5|41575.6|41476.7|41414|41306.6|6487
1667181600000|2022-10-31 02:00:00|41546.6|41431.6|41436|41328.5|41566.3|41469|41421.7|41305.2|5606
1667185200000|2022-10-31 03:00:00|41435.9|41327.8|41414.4|41317.9|41476.2|41404.5|41400.4|41294.1|5307
1667188800000|2022-10-31 04:00:00|41416.4|41318|41425.9|41337|41449.3|41357.3|41397.6|41301.4|3999
1667192400000|2022-10-31 05:00:00|41426.1|41337.1|41487.9|41409.1|41514.2|41426.7|41412.7|41321|5243
1667196000000|2022-10-31 06:00:00|41488|41409.3|41471.3|41392.3|41533.8|41481.1|41441.2|41374|5780
1667199600000|2022-10-31 07:00:00|41466.7|41392.4|41521.1|41441|41597|41511.5|41420.2|41337.9|8729
1667203200000|2022-10-31 08:00:00|41519.9|41446.6|41529.6|41466.5|41639.7|41536.7|41486.9|41419.5|9224
1667206800000|2022-10-31 09:00:00|41538|41464.2|41393.1|41273.1|41552.4|41504|41344.8|41255.3|8084
1667210400000|2022-10-31 10:00:00|41404.9|41284.9|41315.9|41295.9|41426.8|41329.4|41280.8|41226.2|7309
1667214000000|2022-10-31 11:00:00|41316.6|41296.6|41330|41258.7|41380.4|41331.5|41228.5|41150.5|7963
1667217600000|2022-10-31 12:00:00|41331.2|41257.4|41336.6|41316.6|41391.3|41345.3|41322.6|41243.4|9813
1667221200000|2022-10-31 13:00:00|41338|41318|41421.6|41401.6|41460|41412.6|41319.8|41266.2|9583
1667224800000|2022-10-31 14:00:00|41420.8|41400.8|41425|41405|41447.8|41421.3|41318.2|41296.7|8549
1667228400000|2022-10-31 15:00:00|41424.9|41404.9|41504.7|41484.7|41551.2|41496.8|41393.6|41352.6|9433
1667232000000|2022-10-31 16:00:00|41504.5|41484.5|41424.3|41404.3|41630.2|41549.3|41407|41350.3|10201
1667235600000|2022-10-31 17:00:00|41423.4|41403.4|41407.4|41387.4|41486.7|41447|41403.4|41366.3|6422
1667239200000|2022-10-31 18:00:00|41407.2|41387.2|41421.7|41401.7|41453.9|41433.9|41378.9|41331.9|5978
1667242800000|2022-10-31 19:00:00|41421.5|41401.5|41471.1|41384.1|41498|41434.2|41419.1|41376.3|6126
1667246400000|2022-10-31 20:00:00|41463.6|41375.3|41487.5|41367.5|41508.1|41398.8|41435.5|41348.2|3394
1667250000000|2022-10-31 21:00:00|41487.8|41367.8|41524|41404|41560.6|41440.6|41476.4|41356.4|594
1667253600000|2022-10-31 22:00:00|41537.9|41417.9|41469.6|41349.6|41571.5|41451.5|41434.7|41317.3|3056
1667257200000|2022-10-31 23:00:00|41469|41349|41456.6|41365.5|41486.5|41383|41423.1|41329.6|2984
1667260800000|2022-11-01 00:00:00|41467.9|41348.1|41436.9|41364.3|41467.9|41381.5|41412|41316.8|4553
1667264400000|2022-11-01 01:00:00|41428.7|41364.4|41369|41319|41448.2|41369.4|41359.4|41294.4|6604
1667268000000|2022-11-01 02:00:00|41368.9|41318.9|41312.8|41237.8|41393|41326.6|41287.8|41224|5393
1667271600000|2022-11-01 03:00:00|41302.2|41236.1|41313.3|41247.1|41371|41287.2|41280|41221.5|6174
1667275200000|2022-11-01 04:00:00|41296.5|41229.7|41303.3|41234.5|41329.7|41267.7|41253.9|41200|4574
1667278800000|2022-11-01 05:00:00|41303.4|41234.6|41206.2|41156.2|41325.4|41246.3|41184.3|41127|5572
1667282400000|2022-11-01 06:00:00|41218.9|41155|41236.3|41123.2|41292.2|41207.1|41141.8|41083|6691
1667286000000|2022-11-01 07:00:00|41229.1|41127.3|41251.2|41156.1|41322.5|41245.5|41188.7|41119.4|10051
1667289600000|2022-11-01 08:00:00|41249.6|41168.9|41022.3|41002.3|41267.5|41188.5|40971.2|40916|7994
1667293200000|2022-11-01 09:00:00|41020.9|41000.9|41101.5|41081.5|41151.7|41098.5|41008.7|40988.7|7362
1667296800000|2022-11-01 10:00:00|41101.9|41081.9|41073|41007|41131.8|41096.2|41044.6|40991.6|8177
1667300400000|2022-11-01 11:00:00|41072|41005.9|40951.3|40931.3|41097.9|41054.5|40920.5|40883.2|8376
1667304000000|2022-11-01 12:00:00|40949.8|40929.8|40942.6|40922.6|40997.9|40951|40898.8|40851|9241
1667307600000|2022-11-01 13:00:00|40941.8|40921.8|41028.8|40932.9|41048|41007.6|40878.4|40840.1|9576
1667311200000|2022-11-01 14:00:00|41028.3|40931.1|41261.9|41241.9|41341.4|41299|41024|40931.1|12191
1667314800000|2022-11-01 15:00:00|41263.2|41243.2|41118.8|41098.8|41316.9|41271|41087.5|41009.6|10426
1667318400000|2022-11-01 16:00:00|41118.7|41098.7|41216.7|41135.5|41290.6|41205.7|40986.8|40900.7|10698
1667322000000|2022-11-01 17:00:00|41218.7|41135.2|41143.1|41093.1|41230.6|41170.3|41140.6|41079|6253
1667325600000|2022-11-01 18:00:00|41145.5|41095.5|41138|41118|41195.9|41149.2|41120.7|41048.3|6460
1667329200000|2022-11-01 19:00:00|41142.3|41122.3|41208.1|41095.3|41252.8|41146|41142.2|41083|6262
1667332800000|2022-11-01 20:00:00|41207.8|41095.6|41197.4|41090.8|41241|41141.6|41177.8|41067|3644
1667336400000|2022-11-01 21:00:00|41174.7|41054.7|41210.5|41090.5|41231.1|41111.1|41136.2|41016.2|6183
1667340000000|2022-11-01 22:00:00|41208|41088|41244|41124|41333.9|41213.9|41174|41054|2493
1667343600000|2022-11-01 23:00:00|41244.1|41124.1|41243.1|41123.1|41261.7|41144.3|41217.3|41105.1|3719
1667347200000|2022-11-02 00:00:00|41220.5|41100.5|41205.8|41085.8|41236.9|41128|41147.8|41027.8|5897
1667350800000|2022-11-02 01:00:00|41204.9|41084.9|41123.2|41023.8|41223.5|41120.3|41101.2|41009.5|6607
1667354400000|2022-11-02 02:00:00|41123.6|41024.6|41077.1|41004.1|41187.1|41099|41065.7|40978.3|5919
1667358000000|2022-11-02 03:00:00|41077.3|41004|41064.8|41014.8|41128|41024|41036.3|40958|5631
1667361600000|2022-11-02 04:00:00|41064.6|41014.6|41148.1|41042.9|41168.1|41060.8|41064.6|40989.1|5441
1667365200000|2022-11-02 05:00:00|41147.8|41042.6|41119.4|41040.2|41159.6|41053.2|41088.8|41012.6|4938
1667368800000|2022-11-02 06:00:00|41122.9|41037.1|41132.8|41082.8|41166.4|41092.5|41091.5|41023.1|5742
1667372400000|2022-11-02 07:00:00|41141.6|41070|41238.3|41147.3|41247.2|41192.2|41118.6|41051.6|7851
1667376000000|2022-11-02 08:00:00|41244.1|41151.3|41112.8|41092.8|41259.6|41199.5|41095.5|41062.8|8666
1667379600000|2022-11-02 09:00:00|41109|41089|41231.6|41211.6|41275.4|41244.1|41090|41070|6984
1667383200000|2022-11-02 10:00:00|41231.7|41211.7|41201.8|41151.8|41257|41231.5|41167.3|41139.4|7004
1667386800000|2022-11-02 11:00:00|41201.9|41151.9|41222.4|41202.4|41270.3|41248|41175.5|41136.6|6358
1667390400000|2022-11-02 12:00:00|41224.2|41204.2|41085.1|41065.1|41337.8|41298.1|41078.2|41058.2|9500
1667394000000|2022-11-02 13:00:00|41085.4|41065.4|41216.1|41196.1|41272.2|41238.3|41071.6|41051.6|9306
1667397600000|2022-11-02 14:00:00|41217.7|41197.7|41329.7|41309.7|41342.7|41322.7|41217.7|41197.1|9197
1667401200000|2022-11-02 15:00:00|41327.8|41307.8|41285.3|41265.3|41403.3|41383.3|41280.6|41260.6|8727
1667404800000|2022-11-02 16:00:00|41281.8|41261.8|41250.4|41230.4|41363.3|41294.2|41237.4|41198.1|7170
1667408400000|2022-11-02 17:00:00|41250.2|41230.2|41299|41179|41325.4|41278.2|41153|41095.3|7895
1667412000000|2022-11-02 18:00:00|41298|41178|41302.2|41182.2|41357.5|41237.5|40801.9|40739.7|9910
1667415600000|2022-11-02 19:00:00|41285.3|41179.9|41551|41431|41565.4|41459.4|41216.6|41099.7|11657
1667419200000|2022-11-02 20:00:00|41540.2|41434.6|41555.9|41435.9|41593.5|41480|41500.3|41387.9|6685
1667422800000|2022-11-02 21:00:00|41561|41441|41552.6|41432.6|41570.9|41455.2|41513.8|41393.8|3971
1667426400000|2022-11-02 22:00:00|41544.6|41424.6|41592.4|41472.4|41623.9|41508|41533.1|41413.1|3284
1667430000000|2022-11-02 23:00:00|41592.1|41472.1|41601.8|41481.8|41626.1|41531|41568.9|41448.9|4247
1667433600000|2022-11-03 00:00:00|41588.8|41468.8|41525|41422.1|41630.5|41523|41513.2|41402.1|5306
1667437200000|2022-11-03 01:00:00|41525.3|41422.4|41488.3|41402.3|41535.6|41436.3|41432.5|41328|7549
1667440800000|2022-11-03 02:00:00|41488.8|41402.7|41489|41398.9|41502.3|41422.5|41427.1|41338.4|6199
1667444400000|2022-11-03 03:00:00|41489.1|41399.1|41484.6|41407|41516.3|41434|41450.5|41364.1|5433
1667448000000|2022-11-03 04:00:00|41484.5|41406.8|41468.3|41373.8|41507.8|41418.3|41450.1|41356.9|4550
1667451600000|2022-11-03 05:00:00|41467.6|41373.4|41513|41400|41520.8|41423.3|41445.2|41360.3|4945
1667455200000|2022-11-03 06:00:00|41504.1|41400.4|41586.5|41507.8|41607|41545.4|41494.4|41400.4|7331
1667458800000|2022-11-03 07:00:00|41583.3|41515.1|41823.2|41803.2|41862.5|41842.5|41558.4|41515.1|9936
1667462400000|2022-11-03 08:00:00|41821.5|41801.5|42016.9|41996.9|42093.9|42055.1|41787|41767|9890
1667466000000|2022-11-03 09:00:00|42012.5|41992.5|42028.8|41959.3|42042.7|42011.3|41928.4|41905|8920
1667469600000|2022-11-03 10:00:00|42032.3|41964.4|41982.2|41962.2|42132.4|42093.2|41967.7|41947.1|8499
1667473200000|2022-11-03 11:00:00|41982.1|41962.1|41971.8|41922.1|42015.4|41972.4|41913.6|41846.5|8841
1667476800000|2022-11-03 12:00:00|41973.7|41926.9|41822.7|41802.7|42023.2|41953.1|41752.3|41682.6|11381
1667480400000|2022-11-03 13:00:00|41829.8|41809.8|41876.4|41794.9|42030.4|41935.6|41794.4|41752.3|11260
1667484000000|2022-11-03 14:00:00|41856.6|41787.6|41534.9|41514.9|41877.2|41819.5|41490.9|41455.5|12317
1667487600000|2022-11-03 15:00:00|41532.9|41512.9|41631.3|41611.3|41680.1|41660.1|41509.3|41483.1|11025
1667491200000|2022-11-03 16:00:00|41629|41609|41728.1|41658.5|41823.2|41722.6|41580.5|41560.5|8431
1667494800000|2022-11-03 17:00:00|41728|41663.4|41690.5|41670.5|41742.8|41693.9|41666.1|41621.4|6739
1667498400000|2022-11-03 18:00:00|41690.8|41670.8|41664.6|41644.6|41719.8|41699.8|41648.6|41613|6328
1667502000000|2022-11-03 19:00:00|41662.1|41642.1|41673|41576.2|41697.7|41650.2|41547.8|41494.4|6972
1667505600000|2022-11-03 20:00:00|41668|41570|41678.2|41566.6|41693.7|41597.7|41608.8|41557.8|4111
1667509200000|2022-11-03 21:00:00|41677.2|41557.2|41773.1|41653.1|41781.2|41661.2|41650.7|41530.7|4255
1667512800000|2022-11-03 22:00:00|41757.9|41637.9|41717.6|41597.6|41787.4|41667.4|41677|41565.5|3393
1667516400000|2022-11-03 23:00:00|41717.7|41597.7|41709.4|41589.4|41744.3|41647|41684.4|41566.2|2714
1667520000000|2022-11-04 00:00:00|41709.5|41589.5|41657.2|41568.5|41738|41618|41618.1|41527.3|5481
1667523600000|2022-11-04 01:00:00|41657|41567.1|41625.1|41520.6|41693.8|41604|41595.6|41503.1|5203
1667527200000|2022-11-04 02:00:00|41624.5|41520.2|41595.2|41497|41648.4|41552|41540.4|41472.4|4902
1667530800000|2022-11-04 03:00:00|41596.2|41497.5|41543.8|41475.4|41598.5|41523.5|41520.4|41452.3|4325
1667534400000|2022-11-04 04:00:00|41552.5|41480.7|41508.1|41394.3|41595|41507.1|41451.4|41388.2|4245
1667538000000|2022-11-04 05:00:00|41507.9|41394.1|41491.4|41471.4|41529.8|41471.4|41432.4|41356.5|5701
1667541600000|2022-11-04 06:00:00|41491.5|41471.5|41493.6|41409.5|41532|41475.9|41429|41331|7237
1667545200000|2022-11-04 07:00:00|41506.3|41390.1|41683.2|41612.1|41753.3|41675.3|41440.6|41390.1|9600
1667548800000|2022-11-04 08:00:00|41664.2|41614.2|41510.4|41460.4|41685.9|41633.1|41502.1|41427.4|10443
1667552400000|2022-11-04 09:00:00|41514.3|41464.3|41224.7|41204.7|41537.1|41486.5|41213.5|41162|9138
1667556000000|2022-11-04 10:00:00|41220.1|41200.1|41194.2|41174.2|41301.6|41267.1|41131.7|41111.7|7906
1667559600000|2022-11-04 11:00:00|41194.7|41174.7|41165.4|41145.4|41217.4|41182.9|41057.4|41037.4|8599
1667563200000|2022-11-04 12:00:00|41165.2|41145.2|40854|40834|41395.5|41301.7|40848.5|40828.5|9289
1667566800000|2022-11-04 13:00:00|40855.3|40835.3|40956.2|40906.2|41156|41136|40587.6|40555.4|9578
1667570400000|2022-11-04 14:00:00|40956.6|40906.6|40532|40512|40996.6|40940.4|40377.2|40357.2|11961
1667574000000|2022-11-04 15:00:00|40531.4|40511.4|40683.8|40663.8|40797.2|40735.9|40500.4|40480.4|11078
1667577600000|2022-11-04 16:00:00|40685.4|40665.4|40611.9|40591.9|40733.6|40698.5|40588.8|40538|10446
1667581200000|2022-11-04 17:00:00|40612.2|40592.2|40609.4|40559.4|40641.6|40603.6|40557.2|40515.3|7505
1667584800000|2022-11-04 18:00:00|40616.8|40553.9|40471.5|40421.5|40659|40596.1|40458.6|40413.3|7401
1667588400000|2022-11-04 19:00:00|40472.1|40422.1|40452.3|40367.5|40495.5|40435.2|40419.5|40343.6|8230
1667592000000|2022-11-04 20:00:00|40451.2|40366.9|40483.5|40363.5|40498.5|40414.1|40415.8|40346.5|3868
1667768400000|2022-11-06 21:00:00|40728.5|40583.5|40740.5|40595.5|40811.7|40666.7|40694.8|40549.8|398
1667772000000|2022-11-06 22:00:00|40779.1|40634.1|40696.7|40576.7|40790.8|40645.8|40592|40494.9|2660
1667775600000|2022-11-06 23:00:00|40683.3|40563.3|40624.6|40505.7|40713.1|40593.1|40565.8|40445.8|4845
1667779200000|2022-11-07 00:00:00|40624.8|40505.9|40647.5|40527.5|40670.5|40550.5|40535.5|40424.7|5732
1667782800000|2022-11-07 01:00:00|40642.1|40522.1|40634.7|40523.8|40727.6|40625|40586.8|40487.7|7914
1667786400000|2022-11-07 02:00:00|40634.3|40523.4|40593|40492.1|40664.1|40556|40575.2|40469.8|6324
1667790000000|2022-11-07 03:00:00|40593.1|40492|40572.4|40475.7|40661.7|40554.7|40518.6|40425.6|6108
1667793600000|2022-11-07 04:00:00|40572.6|40475.9|40572.1|40468.7|40615.4|40511.5|40517|40434.8|4787
1667797200000|2022-11-07 05:00:00|40558.2|40461.2|40543.1|40450.7|40585.2|40477.5|40482|40379.6|5606
1667800800000|2022-11-07 06:00:00|40543|40450.6|40543.9|40469.2|40610.7|40510.4|40478.2|40393.3|6753
1667804400000|2022-11-07 07:00:00|40543.7|40469.1|40593.9|40573.9|40638.8|40598.3|40492.5|40407.4|8876
1667808000000|2022-11-07 08:00:00|40593.8|40573.8|40094.1|40019.8|40633.7|40585.4|39985.7|39942.4|10155
1667811600000|2022-11-07 09:00:00|40094.3|40019.7|40238.3|40218.3|40307.7|40248.6|39965.8|39903.9|9842
1667815200000|2022-11-07 10:00:00|40237.9|40217.9|40256.9|40175.4|40308.7|40254.4|40149.4|40062.7|8509
1667818800000|2022-11-07 11:00:00|40257|40175.3|40188.7|40168.7|40307.4|40228.5|40180.8|40139|8880
1667822400000|2022-11-07 12:00:00|40189.1|40169.1|40180.8|40130.8|40254|40194.4|40097.8|40029.5|8837
1667826000000|2022-11-07 13:00:00|40205.1|40099.4|40162.1|40112.1|40262.3|40197.5|40138.9|40045.5|10793
1667829600000|2022-11-07 14:00:00|40162.5|40112.5|40098.3|40048.3|40187.4|40127.5|40037.8|40001.9|10734
1667833200000|2022-11-07 15:00:00|40083.5|40063.5|40030.1|40010.1|40169.2|40095.9|40014.4|39984.6|11857
1667836800000|2022-11-07 16:00:00|40029.8|40009.8|40042|39976.5|40222.5|40105.2|40011.2|39891.2|9992
1667840400000|2022-11-07 17:00:00|40042.4|39976.7|39957.5|39886.2|40053|40000.1|39907.2|39849.3|11512
1667844000000|2022-11-07 18:00:00|39965.5|39887.1|39933.9|39858.3|39985|39929.4|39899.6|39836.9|9866
1667847600000|2022-11-07 19:00:00|39933.5|39858|39924.6|39860.1|39937.7|39888.8|39850.3|39780.6|5518
1667851200000|2022-11-07 20:00:00|39925.4|39854.5|40008.6|39932.3|40028.4|39944.4|39878.1|39825|5290
1667854800000|2022-11-07 21:00:00|40015.3|39922.8|40050.2|39930.2|40077.7|39957.7|39929.3|39809.3|3103
1667858400000|2022-11-07 22:00:00|40053.1|39933.1|40067.6|39947.6|40097.3|39977.3|40052.6|39932.6|1242
1667862000000|2022-11-07 23:00:00|40067.2|39947.2|40069.5|39949.5|40077.4|39973|40033.4|39913.4|3328
1667865600000|2022-11-08 00:00:00|40071.4|39960.4|40024.3|39904.3|40128.5|40008.5|39995.6|39875.6|5440
1667869200000|2022-11-08 01:00:00|40023.5|39903.5|40093.5|39973.5|40120|40008.7|40011.3|39902.7|7435
1667872800000|2022-11-08 02:00:00|40093|39973|40129.4|40018.2|40144|40031.5|40064|39946.6|5156
1667876400000|2022-11-08 03:00:00|40130.5|40019.4|40102.5|39982.5|40153|40038.7|40057.8|39937.8|4474
1667880000000|2022-11-08 04:00:00|40102.2|39982.2|40115.5|40021.3|40147.4|40047|40057|39952.5|3882
1667883600000|2022-11-08 05:00:00|40115.4|40021.2|40184.1|40085.7|40192.7|40091.3|40104.7|39984.7|5274
1667887200000|2022-11-08 06:00:00|40184|40086|40165.1|40092.3|40210|40136.7|40092.5|40020.1|5634
1667890800000|2022-11-08 07:00:00|40166.5|40116.5|40166.1|40116.1|40310.5|40251.3|40138.6|40076.2|7889
1667894400000|2022-11-08 08:00:00|40148.3|40128.3|40147.4|40081.5|40231|40176.8|39940.5|39913.3|9233
1667898000000|2022-11-08 09:00:00|40148|40081.7|40121.6|40043.5|40185|40154|40051.7|40013.1|8613
1667901600000|2022-11-08 10:00:00|40122.9|40043.4|40149.5|40129.5|40181|40134.3|40036|39989.8|7975
1667905200000|2022-11-08 11:00:00|40149.6|40129.6|40127.7|40107.7|40172.7|40152.7|40095.1|40075.1|6225
1667908800000|2022-11-08 12:00:00|40127.6|40107.6|40114.2|40094.2|40141.8|40112.3|40049.5|40017.7|8990
1667912400000|2022-11-08 13:00:00|40110.8|40090.8|40297.3|40277.3|40338.6|40314.6|40079.9|40059.9|8569
1667916000000|2022-11-08 14:00:00|40297.1|40277.1|40081.5|40061.5|40317.8|40282.9|40079.3|40043.9|8020
1667919600000|2022-11-08 15:00:00|40084.5|40064.5|39937.3|39917.3|40084.5|40064.5|39825.1|39805.1|10812
1667923200000|2022-11-08 16:00:00|39936.1|39916.1|39905.3|39830.6|40040.9|39996.4|39844.2|39779.9|9186
1667926800000|2022-11-08 17:00:00|39905.9|39828.9|39881.7|39818|39916.3|39863.7|39844.9|39796.3|7253
1667930400000|2022-11-08 18:00:00|39881.6|39823.8|39947.6|39927.6|40004.1|39930.4|39847.4|39776.2|8976
1667934000000|2022-11-08 19:00:00|39948.3|39928.3|39952.5|39932.5|40028.8|39997.1|39916.1|39865.9|7892
1667937600000|2022-11-08 20:00:00|39952.2|39932.2|39995|39920.2|40014.7|39948.4|39923.3|39867|7325
1667941200000|2022-11-08 21:00:00|39994.9|39920.5|40008.8|39895.5|40022|39951.1|39957.8|39882.1|2897
1667944800000|2022-11-08 22:00:00|39985.4|39865.4|39976.9|39856.9|39991.1|39911.6|39942.4|39822.4|3950
1667948400000|2022-11-08 23:00:00|39976.7|39856.7|39940|39864|39981.7|39884|39915|39814|3673
1667952000000|2022-11-09 00:00:00|39939.8|39845.8|39976.5|39956.5|40017.9|39979.2|39929|39838|4693
1667955600000|2022-11-09 01:00:00|39976.4|39956.4|39985.3|39935.3|40001.7|39980.6|39937.4|39886.9|6032
1667959200000|2022-11-09 02:00:00|39984.4|39934.4|39921.7|39848.2|39993.3|39948.5|39907.9|39831|5877
1667962800000|2022-11-09 03:00:00|39921.8|39848.3|39951.6|39901.6|39975|39907.8|39880.3|39820|5255
1667966400000|2022-11-09 04:00:00|39951.5|39901.5|39972.9|39909.8|40011.1|39940.9|39939.4|39872.8|4509
1667970000000|2022-11-09 05:00:00|39972.8|39909.7|39978.8|39908.6|40010.3|39947.7|39932.1|39877.1|5050
1667973600000|2022-11-09 06:00:00|39978.7|39908.5|39992.5|39972.5|40050.6|39990.2|39944.2|39902.1|5626
1667977200000|2022-11-09 07:00:00|39992.7|39972.7|40011.1|39991.1|40038.1|40018.1|39925.4|39905.4|6426
1667980800000|2022-11-09 08:00:00|40029|39953.8|40065.9|40045.9|40081|40061|39941.9|39921.9|8743
1667984400000|2022-11-09 09:00:00|40065.6|40045.6|40332.1|40312.1|40360.2|40325.5|39996.6|39976.6|8910
1667988000000|2022-11-09 10:00:00|40334.1|40314.1|40270|40250|40398.5|40378.5|40237.4|40217.4|8311
1667991600000|2022-11-09 11:00:00|40265.6|40245.6|40154.3|40134.3|40269.7|40249.7|40082.6|40062.6|7207
1667995200000|2022-11-09 12:00:00|40155.5|40135.5|40155.8|40135.8|40215.5|40175.1|40100.1|40065.9|7914
1667998800000|2022-11-09 13:00:00|40159.3|40139.3|40280|40230|40428.3|40375.8|40142.4|40114|9777
1668002400000|2022-11-09 14:00:00|40281|40231|40313.6|40293.6|40384.2|40362.3|40200.8|40158.4|9894
1668006000000|2022-11-09 15:00:00|40314.1|40294.1|40130.7|40110.7|40324.3|40304.3|39927.4|39874.1|12223
1668009600000|2022-11-09 16:00:00|40130.8|40110.8|40134.2|40063.3|40166.2|40126.4|40042|39957.3|9735
1668013200000|2022-11-09 17:00:00|40135.3|40061.9|40196.5|40128.4|40222.7|40139.4|40092.5|40036.5|7601
1668016800000|2022-11-09 18:00:00|40195.9|40128.3|40266.6|40192.4|40302.8|40230.3|40157.9|40095.3|9400
1668020400000|2022-11-09 19:00:00|40261.8|40196.6|40305.9|40216.8|40335.5|40288.4|40229.7|40180|6124
1668024000000|2022-11-09 20:00:00|40290.6|40222.3|40239.2|40119.2|40314.5|40222.3|40183.8|40096.5|7105
1668027600000|2022-11-09 21:00:00|40231.3|40123.5|40232.2|40112.2|40282|40194.2|40197.8|40089.1|4150
1668031200000|2022-11-09 22:00:00|40228.1|40108.1|40235.6|40115.6|40272.4|40152.4|40147|40027|2808
1668034800000|2022-11-09 23:00:00|40246.3|40126.3|40246.7|40126.7|40276.4|40182.5|40214.1|40094.1|3532
1668038400000|2022-11-10 00:00:00|40246.5|40126.5|40150.7|40065.2|40262.2|40144|40132.4|40022.7|4577
1668042000000|2022-11-10 01:00:00|40151.2|40065.8|40125.1|40049.9|40159.7|40072|40088.5|40017.3|5551
1668045600000|2022-11-10 02:00:00|40124.8|40049.6|40182|40092.1|40208.5|40122.6|40105.5|40040.6|5621
1668049200000|2022-11-10 03:00:00|40182.3|40092.4|40147.7|40041.5|40198|40101.4|40102|40015.7|5315
1668052800000|2022-11-10 04:00:00|40147.4|40041.2|40134.5|40029.9|40165|40079|40109.7|40012.4|4166
1668056400000|2022-11-10 05:00:00|40134.6|40030|40109|40022.8|40149.1|40043.7|40076|39976.5|5661
1668060000000|2022-11-10 06:00:00|40110.2|40009|40154.2|40052.2|40163.7|40059.6|40062.5|39982.2|6740
1668063600000|2022-11-10 07:00:00|40153|40033|40345.6|40272.4|40351.7|40290.3|40139.3|40033|9618
1668067200000|2022-11-10 08:00:00|40329.3|40279.3|40309.2|40289.2|40405|40338.9|40231.6|40195.7|9839
1668070800000|2022-11-10 09:00:00|40315.9|40295.9|40358.2|40338.2|40427.8|40363.2|40269.6|40240.5|9006
1668074400000|2022-11-10 10:00:00|40353.8|40333.8|40286.2|40266.2|40494|40453|40285.2|40265.2|9073
1668078000000|2022-11-10 11:00:00|40287.6|40267.6|40288|40268|40353.4|40333.4|40219.9|40199.9|8473
1668081600000|2022-11-10 12:00:00|40286.6|40266.6|40449|40429|40501.6|40467.9|40273.6|40232|7658
1668085200000|2022-11-10 13:00:00|40453.7|40433.7|39575.6|39555.6|40564.8|40465|39440.6|39383.3|9990
1668088800000|2022-11-10 14:00:00|39573.4|39553.4|39335.7|39315.7|39643.5|39585.4|39252.2|39232.2|9644
1668092400000|2022-11-10 15:00:00|39332.1|39312.1|39392.7|39372.7|39486.7|39466.7|39292.5|39272.5|9141
1668096000000|2022-11-10 16:00:00|39393.1|39373.1|39384.1|39334.1|39614.4|39573|39343.7|39258.4|8282
1668099600000|2022-11-10 17:00:00|39383.9|39333.9|39480.3|39460.3|39556.7|39509.5|39370.1|39321.2|7392
1668103200000|2022-11-10 18:00:00|39475.3|39455.3|39380|39360|39480|39460|39368.4|39324.3|7534
1668106800000|2022-11-10 19:00:00|39380.5|39360.5|39326.4|39276.4|39462.6|39398.3|39311.5|39261.7|5073
1668110400000|2022-11-10 20:00:00|39310.9|39290.9|39291.4|39219.3|39354.6|39304.9|39274.4|39203.7|5219
1668114000000|2022-11-10 21:00:00|39291.2|39219|39339|39227|39386.6|39288.9|39263.2|39167.7|6304
1668117600000|2022-11-10 22:00:00|39334.1|39214.1|39414.4|39294.4|39417.5|39297.5|39301.6|39181.6|3612
1668121200000|2022-11-10 23:00:00|39397|39277|39459|39341.6|39473.7|39365.2|39377.8|39257.8|4555
1668124800000|2022-11-11 00:00:00|39463.8|39343.8|39472.8|39352.8|39612.2|39497.7|39390|39287.2|6145
1668128400000|2022-11-11 01:00:00|39472.5|39352.5|39584.8|39492.8|39620.1|39513|39361.2|39264.5|7220
1668132000000|2022-11-11 02:00:00|39584.9|39492.9|39485.8|39371.5|39611.9|39506.2|39455|39363.8|6315
1668135600000|2022-11-11 03:00:00|39486.2|39371.6|39534.1|39419.6|39552.3|39438.6|39483|39371.6|5890
1668139200000|2022-11-11 04:00:00|39534.6|39419.8|39494.6|39383.7|39574.7|39464.8|39486.7|39370.3|5371
1668142800000|2022-11-11 05:00:00|39498.2|39388.4|39366.8|39277.5|39529.2|39416.7|39331.9|39249.6|6511
1668146400000|2022-11-11 06:00:00|39366.9|39277.6|39307.5|39230.4|39393.7|39333.9|39277.1|39209.1|6449
1668150000000|2022-11-11 07:00:00|39290.5|39225.7|39217.7|39167.7|39365.7|39289.8|39163|39126|7667
1668153600000|2022-11-11 08:00:00|39217|39167|39086.2|39066.2|39314.4|39276.9|39070.4|39031.8|7773
1668157200000|2022-11-11 09:00:00|39087.6|39067.6|39324.7|39274.7|39516.4|39448.5|39083.6|39062|7997
1668160800000|2022-11-11 10:00:00|39325.4|39275.4|39294.4|39244.4|39403.5|39360.7|39262.2|39210.4|7909
1668164400000|2022-11-11 11:00:00|39291.5|39241.5|39008.2|38958.2|39355.6|39298.1|38875.3|38815.6|7814
1668168000000|2022-11-11 12:00:00|39009.3|38959.3|39069.6|38965.8|39142.4|39087|38955.2|38911.9|7699
1668171600000|2022-11-11 13:00:00|39034.6|39014.6|39102.2|39052.2|39176.8|39105.1|38915.7|38881.2|8584
1668175200000|2022-11-11 14:00:00|39117.5|39031.4|39307.1|39187.1|39516.6|39467|39055.5|38980|8545
1668178800000|2022-11-11 15:00:00|39331.5|39211.5|39199.2|39179.2|39495.9|39375.9|39154.8|39106.6|8747
1668182400000|2022-11-11 16:00:00|39200.1|39180.1|39208.6|39140.4|39332.7|39291.8|39166.9|39116.3|7907
1668186000000|2022-11-11 17:00:00|39207.3|39142.8|39155.1|39135.1|39224.8|39184.7|39128|39079|6109
1668189600000|2022-11-11 18:00:00|39155.5|39135.5|39084.7|39064.7|39189.3|39155.7|39072.1|39052.1|4603
1668193200000|2022-11-11 19:00:00|39084.8|39064.8|39096|39046|39154.1|39116.1|39077.1|39036.6|4977
1668196800000|2022-11-11 20:00:00|39095.3|39045.3|39192.5|39123.2|39213|39158.3|39085.2|39040|5944
1668200400000|2022-11-11 21:00:00|39193.7|39122.6|39193.2|39073.2|39258.1|39172|39127.5|39007.5|3667
1668373200000|2022-11-13 21:00:00|39202.2|39062.2|39202.2|39062.2|39202.2|39062.2|39202.2|39062.2|1
1668376800000|2022-11-13 22:00:00|39202.4|39062.4|39280.5|39160.5|39291.6|39171.6|39202.4|39062.4|86
1668380400000|2022-11-13 23:00:00|39285.8|39165.8|39283.5|39163.5|39289.5|39169.5|39234.1|39114.1|2136
1668384000000|2022-11-14 00:00:00|39292.4|39172.4|39348.8|39228.8|39387.9|39298|39239.3|39119.3|7358
1668387600000|2022-11-14 01:00:00|39348.5|39228.5|39359.7|39239.7|39392.4|39291.8|39244.2|39129|8017
1668391200000|2022-11-14 02:00:00|39359.1|39239.1|39364.9|39274.3|39412|39326.4|39312|39203.5|7254
1668394800000|2022-11-14 03:00:00|39376.1|39256.1|39355|39280.7|39401.2|39315.6|39297|39185.8|7317
1668398400000|2022-11-14 04:00:00|39346.7|39291.1|39424.6|39304.6|39463.8|39383.9|39346.7|39238.7|6139
1668402000000|2022-11-14 05:00:00|39423.7|39313.9|39468.2|39401.8|39478.1|39411.6|39391.6|39286.9|6777
1668405600000|2022-11-14 06:00:00|39465.8|39401.5|39337.5|39267.3|39468.8|39414.8|39313|39251.6|7252
1668409200000|2022-11-14 07:00:00|39336|39265.9|39182.8|39162.8|39356.2|39324.8|39182.8|39136|6540
1668412800000|2022-11-14 08:00:00|39180.4|39160.4|39301.4|39281.4|39573.6|39481.7|39116.3|39085.3|7937
1668416400000|2022-11-14 09:00:00|39300|39280|39389.9|39369.9|39417.3|39390.8|39293.9|39255.1|7694
1668420000000|2022-11-14 10:00:00|39391.2|39371.2|39491.5|39471.5|39599.7|39558.5|39376.9|39356.9|7351
1668423600000|2022-11-14 11:00:00|39491.4|39471.4|39544.3|39494.3|39588.6|39545.7|39450.8|39419.2|6801
1668427200000|2022-11-14 12:00:00|39544.4|39494.4|39379.1|39359.1|39619.4|39580.3|39362.8|39303.3|6824
1668430800000|2022-11-14 13:00:00|39392.4|39342.4|39605.3|39585.3|39719.6|39660.1|39374.1|39322.1|8211
1668434400000|2022-11-14 14:00:00|39605.2|39585.2|39654.2|39634.2|39676.2|39643.2|39494.2|39474.2|8356
1668438000000|2022-11-14 15:00:00|39657|39637|39748.6|39728.6|39836.1|39781.4|39610|39554.3|8298
1668441600000|2022-11-14 16:00:00|39748.8|39728.8|39685.1|39665.1|39821.2|39801.2|39594.1|39540.7|7463
1668445200000|2022-11-14 17:00:00|39687.6|39667.6|39514.9|39494.9|39731.1|39690.5|39510.3|39474.5|6672
1668448800000|2022-11-14 18:00:00|39514.8|39494.8|39421.8|39401.8|39547|39513.7|39401.9|39373.3|5072
1668452400000|2022-11-14 19:00:00|39422.2|39402.2|39470.3|39450.3|39547.2|39522.9|39397.8|39360.2|4551
1668456000000|2022-11-14 20:00:00|39469.3|39449.3|39607.5|39513.1|39661.7|39541.7|39462|39414.7|5076
1668459600000|2022-11-14 21:00:00|39609.7|39507.1|39643|39525.2|39682.2|39588.4|39561.4|39481.5|3563
1668463200000|2022-11-14 22:00:00|39661.1|39541.1|39736.5|39616.5|39756.8|39636.8|39641|39521|1330
1668466800000|2022-11-14 23:00:00|39738|39618|39737.7|39617.7|39772.8|39652.8|39682|39587.5|4018
1668470400000|2022-11-15 00:00:00|39737.8|39617.8|39725.7|39658.5|39787.1|39681.7|39681|39585.8|4668
1668474000000|2022-11-15 01:00:00|39731.8|39652|39707|39587|39774.3|39678.5|39658|39548.8|5539
1668477600000|2022-11-15 02:00:00|39689.9|39602.5|39700|39607.2|39728|39623.9|39637|39545.3|4939
1668481200000|2022-11-15 03:00:00|39700.2|39607.3|39677.6|39581.9|39732.3|39636.5|39613|39530.6|4802
1668484800000|2022-11-15 04:00:00|39678|39582.1|39678.5|39565.3|39704.3|39611.5|39624.9|39537.7|3821
1668488400000|2022-11-15 05:00:00|39665.4|39565.2|39584|39517.7|39676.2|39580.1|39577|39489.3|4303
1668492000000|2022-11-15 06:00:00|39597.2|39511.4|39533.2|39447.8|39632.7|39535.9|39510.9|39426.3|5424
1668495600000|2022-11-15 07:00:00|39531|39447.6|39293.9|39173.9|39548.9|39474.7|39240.9|39155|8416
1668499200000|2022-11-15 08:00:00|39288|39168|39127.5|39107.5|39330|39287|39120.3|39045.4|8133
1668502800000|2022-11-15 09:00:00|39127.4|39107.4|39048.1|38938.2|39197.9|39150.6|38951.2|38889|7716
1668506400000|2022-11-15 10:00:00|39038.9|38942.4|38928.5|38908.5|39079.2|39030.5|38882.1|38835.5|7933
1668510000000|2022-11-15 11:00:00|38928.4|38908.4|39004.6|38984.6|39015|38993.2|38855.5|38825.7|7378
1668513600000|2022-11-15 12:00:00|39004.7|38984.7|38970|38950|39059.5|39016.8|38910.3|38890.3|7101
1668517200000|2022-11-15 13:00:00|38970.1|38950.1|38967.8|38947.8|39250.8|39190.4|38747.2|38651.3|8984
1668520800000|2022-11-15 14:00:00|38961.7|38941.7|39131.4|39067.7|39293.5|39194.1|38916.5|38874.3|9364
1668524400000|2022-11-15 15:00:00|39123.2|39073.2|39266.4|39246.4|39358.8|39305.6|39001.1|38947.8|8746
1668528000000|2022-11-15 16:00:00|39272.3|39252.3|39161.4|39141.4|39314.9|39294.9|39078.1|39016|8006
1668531600000|2022-11-15 17:00:00|39179.8|39116.3|39132.3|39112.3|39283.6|39220.6|39124.8|39078.7|6732
1668535200000|2022-11-15 18:00:00|39131|39111|39817.7|39747.2|39856.2|39775.8|39117.9|39081|8509
1668538800000|2022-11-15 19:00:00|39818.5|39739.2|39584.7|39464.7|40289.6|40184.3|39572.6|39452.6|8267
1668542400000|2022-11-15 20:00:00|39584.6|39464.6|39730.4|39622.2|39767.4|39647.4|39535.7|39415.7|7763
1668546000000|2022-11-15 21:00:00|39728.9|39644.7|39848.6|39728.6|39947.9|39827.9|39722.2|39624|4502
1668549600000|2022-11-15 22:00:00|39902.9|39782.9|39908.1|39788.1|39927|39807|39879.7|39759.7|1547
1668553200000|2022-11-15 23:00:00|39910.5|39790.5|39874.8|39754.8|39950.6|39840.5|39848|39742|4010
1668556800000|2022-11-16 00:00:00|39886.5|39766.5|39903.8|39803.6|39963.4|39862|39837.3|39717.3|5989
1668560400000|2022-11-16 01:00:00|39903.4|39804.2|39871.7|39793.2|39963.1|39858.3|39666.4|39546.4|6407
1668564000000|2022-11-16 02:00:00|39870.7|39792.9|39533.7|39435.8|39884|39794.4|39488.5|39376.1|6679
1668567600000|2022-11-16 03:00:00|39533.5|39435.6|39670.3|39550.3|39763.4|39652.6|39509|39404.2|6002
1668571200000|2022-11-16 04:00:00|39671.5|39551.5|39712.2|39621.4|39761.6|39659.9|39649.2|39537.2|5891
1668574800000|2022-11-16 05:00:00|39711.9|39620.9|39523.8|39403.8|39757.9|39655.5|39488.9|39376|6945
1668578400000|2022-11-16 06:00:00|39519.8|39415.3|39466|39425|39552|39480.8|39434|39348.4|6164
1668582000000|2022-11-16 07:00:00|39493.8|39421.3|39083.4|39031.7|39503.5|39421.3|39049.2|38962.8|6695
1668585600000|2022-11-16 08:00:00|39089|39040|39067.9|39020.1|39265.6|39203|39033.4|38971.1|7426
1668589200000|2022-11-16 09:00:00|39067.2|39017.9|39121.7|39072.9|39255.3|39200.1|39009|38947.6|6330
1668592800000|2022-11-16 10:00:00|39128.3|39033.6|39041.6|38983.2|39158|39078.1|38995.6|38942.2|7220
1668596400000|2022-11-16 11:00:00|39038.7|38989|39194.1|39127|39203.3|39152.5|39016|38956.4|7440
1668600000000|2022-11-16 12:00:00|39183.2|39129.4|39180.5|39130.5|39232.5|39196.4|39124.7|39081|5802
1668603600000|2022-11-16 13:00:00|39181.7|39131.7|39253.6|39203.6|39429.2|39360.6|39153|39115|8811
1668607200000|2022-11-16 14:00:00|39249.8|39210.6|39340.6|39295.7|39413.1|39363.1|39136.6|39083.1|9533
1668610800000|2022-11-16 15:00:00|39343.8|39287.2|39516.7|39496.7|39603|39549.8|39321|39262|9177
1668614400000|2022-11-16 16:00:00|39515.2|39495.2|39424.8|39404.8|39519.5|39495.6|39317.2|39247.2|8016
1668618000000|2022-11-16 17:00:00|39429.1|39409.1|39468.5|39402.9|39538.1|39475.2|39371.5|39343.8|6520
1668621600000|2022-11-16 18:00:00|39467.3|39401.1|39526|39506|39594.1|39561.1|39432|39369|6541
1668625200000|2022-11-16 19:00:00|39524.8|39504.8|39422.3|39402.3|39563.4|39521.6|39420.1|39400.1|5972
1668628800000|2022-11-16 20:00:00|39422.4|39402.4|39424.3|39360.6|39509.4|39474.9|39385.9|39323|5628
1668632400000|2022-11-16 21:00:00|39425.7|39358.6|39442.6|39322.6|39485|39393.4|39400.8|39320.7|3342
1668636000000|2022-11-16 22:00:00|39442.2|39322.2|39460.3|39340.3|39489.4|39392.9|39430.1|39322.2|1572
1668639600000|2022-11-16 23:00:00|39459.4|39339.4|39438.4|39318.4|39473.4|39353.4|39343.2|39223.2|3225
1668643200000|2022-11-17 00:00:00|39438.6|39318.6|39511.7|39406|39525.4|39420.8|39375.6|39255.6|4107
1668646800000|2022-11-17 01:00:00|39511.4|39405.8|39552.2|39466.4|39586.7|39490.6|39466.9|39365.2|5124
1668650400000|2022-11-17 02:00:00|39553.2|39467|39565.7|39515.7|39659.2|39555.4|39527.1|39442.1|3908
1668654000000|2022-11-17 03:00:00|39565|39515|39563.3|39513.3|39631.8|39561.4|39550.5|39492|3549
1668657600000|2022-11-17 04:00:00|39562|39512|39560.2|39510.2|39608|39527.9|39519|39438.1|2796
1668661200000|2022-11-17 05:00:00|39560.7|39510.7|39557.7|39448.2|39610|39523.3|39518|39399.8|4883
1668664800000|2022-11-17 06:00:00|39536.5|39441.9|39516.2|39396.2|39586.8|39474.6|39476.1|39372.9|5713
1668668400000|2022-11-17 07:00:00|39516.1|39396.1|39462.2|39372.4|39565.7|39496.8|39427.2|39326.2|6982
1668672000000|2022-11-17 08:00:00|39459.8|39364.6|39287.3|39267.3|39475.3|39391.3|39263.9|39217.2|7250
1668675600000|2022-11-17 09:00:00|39288.1|39268.1|39820.9|39700.9|39820.9|39700.9|39281.8|39235|7122
1668679200000|2022-11-17 10:00:00|39823.5|39703.5|40043.4|40023.4|40083.4|40031|39708.3|39645.3|7598
1668682800000|2022-11-17 11:00:00|40064.3|40000.9|40079.4|40029.4|40120.9|40088.9|39770.1|39718.4|7683
1668686400000|2022-11-17 12:00:00|40078.8|40028.8|40211|40131|40232.1|40212.1|39990.9|39911.4|7616
1668690000000|2022-11-17 13:00:00|40176.6|40156.6|40092.1|40072.1|40329.9|40297.8|39970.3|39923|8709
1668693600000|2022-11-17 14:00:00|40091.7|40071.7|39827.7|39807.7|40095.3|40075.3|39754.5|39708.4|8348
1668697200000|2022-11-17 15:00:00|39828.6|39808.6|39826.2|39806.2|39901.2|39853.2|39721.4|39686|7791
1668700800000|2022-11-17 16:00:00|39823.8|39803.8|39835.8|39750.5|39984.9|39950.9|39812.4|39732.3|7348
1668704400000|2022-11-17 17:00:00|39834.1|39761.3|39792.6|39672.6|39852|39768.8|39669|39617.2|6796
1668708000000|2022-11-17 18:00:00|39798.7|39678.7|39708.2|39622.4|39814.1|39708.5|39661.7|39592.2|5646
1668711600000|2022-11-17 19:00:00|39704.6|39629.5|39743|39647.7|39759|39673.9|39689.5|39608.7|5454
1668715200000|2022-11-17 20:00:00|39744|39647.9|39720.3|39623.9|39775.5|39696.8|39690.4|39620.5|5420
1668718800000|2022-11-17 21:00:00|39706.8|39627.7|39739.7|39619.7|39755.7|39635.7|39642.1|39546.2|3185
1668722400000|2022-11-17 22:00:00|39737|39617|39733.5|39613.5|39751.5|39631.5|39702.6|39582.6|2238
1668726000000|2022-11-17 23:00:00|39737.5|39617.5|39750.2|39630.2|39766.2|39653|39693|39573|3109
1668729600000|2022-11-18 00:00:00|39750.6|39630.6|39734.4|39614.4|39775.6|39664|39694.6|39574.6|3862
1668733200000|2022-11-18 01:00:00|39714.7|39607|39737.1|39619.1|39753.3|39638.4|39664.8|39563.2|5349
1668736800000|2022-11-18 02:00:00|39737.2|39619.2|39706.6|39602.4|39744.9|39633.1|39666.5|39562.5|5036
1668740400000|2022-11-18 03:00:00|39706.7|39602.3|39654.8|39534.8|39734.3|39633|39611.3|39491.3|4828
1668744000000|2022-11-18 04:00:00|39655|39535|39750.4|39643.7|39763.6|39655.3|39637.2|39528.3|4173
1668747600000|2022-11-18 05:00:00|39750.3|39643.6|39720.7|39617.2|39765.4|39652.7|39697|39599.7|3965
1668751200000|2022-11-18 06:00:00|39720.2|39616.9|39647.1|39541.4|39789|39699.2|39647.1|39539.3|5216
1668754800000|2022-11-18 07:00:00|39633|39556.3|39547.6|39497.6|39693.4|39629.5|39530.1|39480.7|6825
1668758400000|2022-11-18 08:00:00|39548|39498|39632.4|39563.6|39863.6|39793.7|39521.2|39483|8031
1668762000000|2022-11-18 09:00:00|39622.8|39572.8|39566.9|39516.9|39676.6|39615.1|39371.2|39342.8|7023
1668765600000|2022-11-18 10:00:00|39566.5|39516.5|39365.5|39288.6|39602.7|39582.7|39297.2|39251.4|7025
1668769200000|2022-11-18 11:00:00|39365.2|39288.7|39418.4|39368.4|39467.7|39403.6|39345.1|39284|7045
1668772800000|2022-11-18 12:00:00|39418.5|39368.5|39305.6|39285.6|39440.1|39390.6|39236.5|39185.6|6229
1668776400000|2022-11-18 13:00:00|39307.6|39287.6|39269.9|39249.9|39359.2|39316.6|39179.1|39145.2|6714
1668780000000|2022-11-18 14:00:00|39268|39248|39407.3|39357.3|39449|39397.5|39251.1|39215|7967
1668783600000|2022-11-18 15:00:00|39407.1|39357.1|39147.7|39127.7|39461.9|39438.5|39131.4|39073.9|7613
1668787200000|2022-11-18 16:00:00|39140.6|39120.6|39301.5|39251.5|39440.1|39333.2|39094.2|39048.2|7021
1668790800000|2022-11-18 17:00:00|39301.4|39251.4|39379.6|39308.2|39408.6|39334.6|39291.9|39240.3|6081
1668794400000|2022-11-18 18:00:00|39374.7|39304.7|39397.8|39310.8|39425.3|39369.5|39365.8|39291.3|5137
1668798000000|2022-11-18 19:00:00|39390.7|39307.7|39383.2|39333.2|39464|39417.7|39340.9|39283.1|4094
1668801600000|2022-11-18 20:00:00|39384.3|39334.3|39430.1|39336.8|39449.7|39354.1|39291.2|39246.4|5215
1668805200000|2022-11-18 21:00:00|39425|39332.3|39456.1|39336.1|39498.9|39431.3|39395.6|39275.6|3781
1668978000000|2022-11-20 21:00:00|39404.8|39264.8|39404.8|39264.8|39404.8|39264.8|39404.8|39264.8|1
1668981600000|2022-11-20 22:00:00|39460.5|39315.5|39505.2|39385.2|39516.8|39433|39406.5|39288.1|926
1668985200000|2022-11-20 23:00:00|39510.1|39390.1|39475.1|39355.1|39527|39418|39417.4|39297.4|3733
1668988800000|2022-11-21 00:00:00|39473.3|39353.3|39506.2|39416.3|39555.8|39439.8|39433.6|39313.6|4689
1668992400000|2022-11-21 01:00:00|39504.9|39415.3|39514.7|39442.9|39561.3|39489.8|39471.7|39408|5977
1668996000000|2022-11-21 02:00:00|39514.5|39442.6|39602.3|39531.7|39616|39545.8|39504.9|39439.8|5755
1668999600000|2022-11-21 03:00:00|39602|39531.5|39548.2|39528.2|39618|39568.1|39546.5|39508|4159
1669003200000|2022-11-21 04:00:00|39547.2|39527.2|39680.5|39602.3|39705|39619|39538.2|39496.4|4535
1669006800000|2022-11-21 05:00:00|39673.4|39601.5|39673.1|39560.4|39736.4|39641.1|39657.3|39553.7|5432
1669010400000|2022-11-21 06:00:00|39673|39560.3|39755.4|39644.1|39770.6|39667.3|39622.3|39534.6|6514
1669014000000|2022-11-21 07:00:00|39760.6|39640.6|39756.5|39669.6|39808.9|39725|39641.5|39536|7240
1669017600000|2022-11-21 08:00:00|39756.4|39675.8|39798.2|39732.3|39814.3|39772|39646.3|39581.3|7113
1669021200000|2022-11-21 09:00:00|39789.5|39739.5|40144.5|40124.5|40194.7|40161.7|39766.6|39709.2|7321
1669024800000|2022-11-21 10:00:00|40142.6|40122.6|40058.2|40038.2|40157|40123.8|40016.7|39976.9|6925
1669028400000|2022-11-21 11:00:00|40058.7|40038.7|40020.1|40000.1|40075.2|40055.2|39935.6|39897.3|6149
1669032000000|2022-11-21 12:00:00|40020.3|40000.3|39965.6|39945.6|40069.1|40048|39948|39928|6158
1669035600000|2022-11-21 13:00:00|39965.5|39945.5|39946.9|39926.9|40013|39993|39912.2|39892.2|6827
1669039200000|2022-11-21 14:00:00|39947.1|39927.1|39972.5|39952.5|40151.4|40123.2|39938.6|39905.2|7522
1669042800000|2022-11-21 15:00:00|39972.4|39952.4|39914.9|39894.9|40004.2|39984.2|39878.5|39858.5|7343
1669046400000|2022-11-21 16:00:00|39914.8|39894.8|39940.9|39890.9|40018.4|39953.3|39779.5|39759.5|6897
1669050000000|2022-11-21 17:00:00|39948.4|39883.2|39994.7|39974.7|40049.4|39998.5|39930.4|39874.6|5949
1669053600000|2022-11-21 18:00:00|39995.3|39975.3|40013.6|39935.8|40039.1|40010.7|39954.1|39918.2|5091
1669057200000|2022-11-21 19:00:00|40015.3|39935.2|39996.5|39946.5|40020.4|39963|39937|39888.9|6047
1669060800000|2022-11-21 20:00:00|39996.4|39946.4|39990.1|39925.6|40029.2|39969.4|39953.3|39900.6|6077
1669064400000|2022-11-21 21:00:00|39983.2|39933.2|39966.5|39846.5|40019.3|39970|39945.6|39825.6|4706
1669068000000|2022-11-21 22:00:00|39950.9|39830.9|39983.6|39863.6|39992.2|39888.1|39948|39828|1553
1669071600000|2022-11-21 23:00:00|39984.7|39864.7|39973|39853|39997.6|39884|39956.8|39836.8|2850
1669075200000|2022-11-22 00:00:00|39969.6|39849.6|39905.7|39785.7|39982.5|39862.5|39796.5|39676.5|5207
1669078800000|2022-11-22 01:00:00|39906.1|39786.1|39861.3|39741.3|39915.7|39795.7|39821.3|39706.3|5618
1669082400000|2022-11-22 02:00:00|39861.5|39741.5|39837.6|39717.6|39872.8|39753.7|39811.6|39705.6|5583
1669086000000|2022-11-22 03:00:00|39837.3|39717.3|39850.7|39730.7|39857.9|39739.7|39804.4|39706.2|4405
1669089600000|2022-11-22 04:00:00|39850.9|39730.9|39868.2|39748.2|39876.8|39759.3|39840.1|39726.4|4618
1669093200000|2022-11-22 05:00:00|39868.8|39748.8|39894|39774|39924.4|39804.4|39852.5|39739.8|6302
1669096800000|2022-11-22 06:00:00|39894.8|39774.8|39955.7|39835.7|39959.7|39859.7|39866.9|39756.5|6458
1669100400000|2022-11-22 07:00:00|39950.2|39841.1|39887.7|39867.7|39957.3|39910.9|39867.3|39803|5531
1669104000000|2022-11-22 08:00:00|39880|39860|39791.6|39771.6|39933.2|39898.8|39704|39660.9|7165
1669107600000|2022-11-22 09:00:00|39794.4|39774.4|39788.1|39768.1|39884.9|39837.3|39670.9|39650.9|7375
1669111200000|2022-11-22 10:00:00|39789.3|39769.3|39716.4|39696.4|39832.1|39812.1|39652|39611|5602
1669114800000|2022-11-22 11:00:00|39716.1|39696.1|39815.1|39795.1|39869|39849|39676.5|39656.5|6948
1669118400000|2022-11-22 12:00:00|39814.9|39794.9|39816.9|39696.9|39864|39833.5|39767.8|39679.5|6250
1669122000000|2022-11-22 13:00:00|39817.1|39697.1|39792.1|39742.1|39842.7|39792.1|39660.5|39640.5|6973
1669125600000|2022-11-22 14:00:00|39793.4|39743.4|39713.3|39693.3|39813|39779.6|39694.6|39660|6876
1669129200000|2022-11-22 15:00:00|39713.6|39693.6|39559.3|39539.3|39749|39704.5|39557.7|39528.9|7458
1669132800000|2022-11-22 16:00:00|39558.5|39538.5|39595.5|39575.5|39661.7|39616.7|39545.8|39512.2|6543
1669136400000|2022-11-22 17:00:00|39597.4|39577.4|39526.1|39451.7|39626.7|39587|39521.1|39438.4|4880
1669140000000|2022-11-22 18:00:00|39527.5|39453|39460.9|39397|39555.8|39486|39441.6|39374.7|4448
1669143600000|2022-11-22 19:00:00|39461.1|39397.3|39496.9|39422.6|39527|39460.4|39452.6|39393.4|3662
1669147200000|2022-11-22 20:00:00|39494.1|39429.2|39477.2|39404.6|39508.9|39447.1|39454.9|39373.4|3971
1669150800000|2022-11-22 21:00:00|39477.6|39404.8|39442.7|39325.5|39494.8|39420.1|39415.6|39324.9|2887
1669154400000|2022-11-22 22:00:00|39441.9|39327.3|39458|39338|39466.5|39385.2|39412|39314.5|1598
1669158000000|2022-11-22 23:00:00|39441|39341.2|39462.1|39342.1|39543.8|39428|39430.5|39313.8|3002
1669161600000|2022-11-23 00:00:00|39461.2|39341.2|39429|39328.2|39468.9|39371.9|39360|39252.6|3549
1669165200000|2022-11-23 01:00:00|39428.7|39327.8|39429.9|39309.9|39472.9|39389.6|39377|39300.1|4984
1669168800000|2022-11-23 02:00:00|39428|39315|39357.3|39278.6|39449.5|39345.2|39353|39262.6|4129
1669172400000|2022-11-23 03:00:00|39361.9|39276.1|39405.7|39285.7|39421.3|39311.5|39344.5|39245.7|4192
1669176000000|2022-11-23 04:00:00|39405.8|39285.8|39386.4|39266.4|39431.9|39319|39365|39266.3|3265
1669179600000|2022-11-23 05:00:00|39386.3|39266.3|39320.9|39234.2|39417.5|39297.5|39307|39214.8|4477
1669183200000|2022-11-23 06:00:00|39321.8|39234.5|39345.9|39225.9|39389.3|39293.1|39287.3|39213.3|4610
1669186800000|2022-11-23 07:00:00|39336.6|39239.4|39215.7|39149.5|39367.7|39286.1|39118.2|39016.6|6383
1669190400000|2022-11-23 08:00:00|39204.9|39149.6|39380.3|39330.3|39386.2|39366.2|39188.3|39127.3|6985
1669194000000|2022-11-23 09:00:00|39381.7|39331.7|39307.4|39287.4|39433|39413|39302.7|39254.1|6732
1669197600000|2022-11-23 10:00:00|39315.1|39295.1|39368.1|39348.1|39444|39418.4|39307.8|39263.6|5920
1669201200000|2022-11-23 11:00:00|39368.2|39348.2|39310|39290|39393.5|39352.2|39290.8|39266.1|5538
1669204800000|2022-11-23 12:00:00|39309.7|39289.7|39325.3|39305.3|39349.3|39313.3|39245.8|39225.8|6523
1669208400000|2022-11-23 13:00:00|39325.4|39305.4|39623.6|39603.6|39952.5|39832.5|39302|39255.3|7825
1669212000000|2022-11-23 14:00:00|39615.9|39595.9|39486.5|39372.8|39726.5|39665.5|39397.7|39357.2|8088
1669215600000|2022-11-23 15:00:00|39480.8|39366.7|39512.5|39492.5|39639.6|39619.6|39458.8|39355.2|8406
1669219200000|2022-11-23 16:00:00|39514|39494|39585.5|39565.5|39689.9|39640.6|39503.9|39483.9|8249
1669222800000|2022-11-23 17:00:00|39601.5|39551.5|39636|39616|39676|39631.3|39582.8|39540|6625
1669226400000|2022-11-23 18:00:00|39636.1|39616.1|39625|39505|39659.7|39625.8|39567.4|39502.8|5985
1669230000000|2022-11-23 19:00:00|39625.7|39505.7|39483.7|39413.4|39644.1|39553.8|39460.8|39387.8|9237
1669233600000|2022-11-23 20:00:00|39479.4|39413.3|39439.3|39348.2|39524|39435|39424.6|39330.6|7626
1669237200000|2022-11-23 21:00:00|39436.9|39347.9|39497.4|39377.4|39538.3|39434.4|39412.1|39334.2|5087
1669240800000|2022-11-23 22:00:00|39492.1|39372.1|39524.1|39404.1|39530.1|39411.3|39483.8|39363.8|1237
1669244400000|2022-11-23 23:00:00|39524.3|39404.3|39452.9|39356.2|39524.3|39415|39433.2|39317.7|4558
1669248000000|2022-11-24 00:00:00|39452.7|39355|39468.5|39357.8|39525.8|39407|39441|39332.8|5176
1669251600000|2022-11-24 01:00:00|39468.2|39358.1|39437.8|39354.7|39484.5|39392.5|39407.2|39317.9|6660
1669255200000|2022-11-24 02:00:00|39449.6|39344.7|39386.6|39266.6|39468.2|39380.1|39347|39252.9|5963
1669258800000|2022-11-24 03:00:00|39376|39274.4|39297.1|39178.3|39390.8|39282.7|39267.5|39170.7|5831
1669262400000|2022-11-24 04:00:00|39292.9|39178.2|39300.8|39180.8|39369.8|39263.5|39266.5|39172.9|5126
1669266000000|2022-11-24 05:00:00|39300.7|39180.7|39339.4|39244|39351.9|39251.3|39282.7|39180.6|5354
1669269600000|2022-11-24 06:00:00|39339.2|39243.9|39385.7|39296.9|39398.1|39318.4|39314.3|39209.7|6602
1669273200000|2022-11-24 07:00:00|39381.3|39301.3|39352.3|39332.3|39395.7|39336.9|39254.7|39205|7775
1669276800000|2022-11-24 08:00:00|39352.4|39332.4|39804.2|39736.9|39828|39775.1|39345.9|39302|8554
1669280400000|2022-11-24 09:00:00|39804.4|39736.2|39786.3|39766.3|39824.2|39780.6|39653.4|39603.8|7851
1669284000000|2022-11-24 10:00:00|39786|39766|39769.3|39649.3|39957|39912.2|39732.2|39624.9|8417
1669287600000|2022-11-24 11:00:00|39767.2|39647.2|39842.7|39822.7|40007|39952.5|39642.6|39581.2|7909
1669291200000|2022-11-24 12:00:00|39842.6|39822.6|39788.9|39768.9|39863.8|39843.8|39760.9|39718.1|6821
1669294800000|2022-11-24 13:00:00|39789.4|39769.4|39618|39598|39804.1|39784.1|39600|39557|7851
1669298400000|2022-11-24 14:00:00|39617.4|39597.4|39575.5|39555.5|39696.1|39654.1|39554.4|39512|7834
1669302000000|2022-11-24 15:00:00|39575.9|39555.9|39544.9|39524.9|39652|39618|39462|39426.8|7471
1669305600000|2022-11-24 16:00:00|39544.6|39524.6|39711.4|39644.5|39755.9|39679.4|39522.2|39475.7|5850
1669309200000|2022-11-24 17:00:00|39723.8|39651.9|39748.5|39666.4|39782|39726.1|39704|39636.8|3720
1669312800000|2022-11-24 18:00:00|39748.4|39666.3|39754.2|39686.7|39781.4|39726.7|39714.6|39649|1725
1669316400000|2022-11-24 19:00:00|39754.3|39687|39710.6|39660.6|39774.9|39714.2|39704.1|39646.8|2037
1669320000000|2022-11-24 20:00:00|39710.1|39660.1|39751.9|39662.9|39795|39711.3|39681.6|39639.8|3501
1669323600000|2022-11-24 21:00:00|39747.6|39662.2|39762.9|39642.9|39802.7|39697|39745|39627.7|3223
1669327200000|2022-11-24 22:00:00|39759.8|39639.8|39779.9|39659.9|39791.4|39671.4|39737.5|39617.5|1543
1669330800000|2022-11-24 23:00:00|39777.4|39657.4|39759|39639|39785.6|39665.6|39734.8|39614.8|2262
1669334400000|2022-11-25 00:00:00|39755.5|39635.5|39798.2|39711.3|39840.5|39735.7|39725.6|39605.6|4972
1669338000000|2022-11-25 01:00:00|39796.2|39711.2|39806.6|39717.6|39824|39741.5|39768.2|39675|5294
1669341600000|2022-11-25 02:00:00|39806.8|39718.2|39797.6|39713|39819|39747.7|39752.7|39690.1|4265
1669345200000|2022-11-25 03:00:00|39797.3|39712.7|39736.8|39616.8|39826.3|39745.7|39722.5|39607.1|4017
1669348800000|2022-11-25 04:00:00|39736.7|39616.7|39677.5|39557.5|39737.1|39617.1|39637.3|39544.7|4540
1669352400000|2022-11-25 05:00:00|39677.6|39557.6|39693.8|39613.1|39752.4|39640.2|39662.2|39553.4|4722
1669356000000|2022-11-25 06:00:00|39693.4|39613.3|39669.6|39563.7|39719.7|39660.4|39631.6|39550.1|4952
1669359600000|2022-11-25 07:00:00|39647|39572.1|39824.7|39704.7|39828.7|39725.2|39589.3|39487.9|6665
1669363200000|2022-11-25 08:00:00|39851|39731|39590.6|39570.6|39851|39763.1|39513.7|39453.8|8342
1669366800000|2022-11-25 09:00:00|39591.2|39571.2|39708.7|39688.7|39802.4|39756.9|39568.9|39519|8091
1669370400000|2022-11-25 10:00:00|39713|39693|39398.6|39378.6|39742.3|39699.6|39339.9|39291.6|7120
1669374000000|2022-11-25 11:00:00|39397.4|39377.4|39516.6|39466.6|39536.5|39483.6|39397.3|39354|6519
1669377600000|2022-11-25 12:00:00|39517.6|39467.6|39672.2|39622.2|39696|39646.4|39427|39385.3|7518
1669381200000|2022-11-25 13:00:00|39672.9|39622.9|39760.2|39710.2|39911.1|39833.2|39594.8|39559.4|8316
1669384800000|2022-11-25 14:00:00|39750.5|39700.5|39680.9|39660.9|39852.1|39832.1|39640|39602|8636
1669388400000|2022-11-25 15:00:00|39682|39662|39380|39360|39693.3|39671.7|39359.5|39311.6|8154
1669392000000|2022-11-25 16:00:00|39380.1|39360.1|39380.9|39295.2|39460.6|39427.3|39330.9|39262.5|7068
1669395600000|2022-11-25 17:00:00|39374.1|39291.6|39314|39264|39387.3|39314.8|39292.1|39232|5830
1669399200000|2022-11-25 18:00:00|39314.3|39264.3|39359.5|39239.5|39380.6|39308.9|39266|39207.7|4078
1669402800000|2022-11-25 19:00:00|39360.2|39240.2|39335.2|39215.2|39375.3|39255.3|39313|39193|6712
1669406400000|2022-11-25 20:00:00|39335|39215|39281.9|39231.9|39352|39232|39256.1|39157.3|3353
1669410000000|2022-11-25 21:00:00|39275.9|39225.9|39340.3|39220.3|39379|39259|39251.8|39131.8|2346
1669582800000|2022-11-27 21:00:00|39341.6|39201.6|39341.6|39201.6|39341.6|39201.6|39341.6|39201.6|1
1669586400000|2022-11-27 22:00:00|39331.6|39211.6|39639.1|39519.1|39667|39547|39331.6|39211.6|25
1669590000000|2022-11-27 23:00:00|39585.5|39465.5|39529.5|39409.5|39585.5|39465.5|39434.1|39314.1|2866
1669593600000|2022-11-28 00:00:00|39529.6|39409.6|39456.4|39359.1|39544.4|39427.7|39421.9|39316.2|5406
1669597200000|2022-11-28 01:00:00|39456.3|39359|39608.7|39520.9|39648.7|39547|39422.3|39336.8|7052
1669600800000|2022-11-28 02:00:00|39608.3|39521|39559.1|39457.2|39640|39545.1|39532.4|39436.7|6892
1669604400000|2022-11-28 03:00:00|39559.6|39457|39586.4|39478.6|39604.5|39520|39536.4|39450.2|5104
1669608000000|2022-11-28 04:00:00|39586.3|39478.5|39561.4|39460.7|39603.2|39497.6|39533.4|39445.2|4614
1669611600000|2022-11-28 05:00:00|39560.8|39460.5|39609.8|39494|39618|39522.7|39552.3|39454|4803
1669615200000|2022-11-28 06:00:00|39609.5|39494.1|39463.5|39359.5|39620.1|39518.6|39347.9|39300.3|6547
1669618800000|2022-11-28 07:00:00|39460.6|39359.1|39341.7|39321.7|39460.6|39396.2|39274.9|39232.8|7156
1669622400000|2022-11-28 08:00:00|39342.1|39322.1|39123.6|39103.6|39398.7|39361.2|39042.9|38999.8|9520
1669626000000|2022-11-28 09:00:00|39150|39085.8|39109.4|39059.4|39286.1|39181.6|39039.9|38993|8156
1669629600000|2022-11-28 10:00:00|39091.7|39071.7|39014.2|38950.9|39169|39119.5|38945.4|38904.6|6961
1669633200000|2022-11-28 11:00:00|39014.3|38951|38919.6|38899.6|39033|38962.1|38851|38823|8080
1669636800000|2022-11-28 12:00:00|38916.6|38896.6|39038|39018|39105.4|39066.2|38907|38887|7311
1669640400000|2022-11-28 13:00:00|39037.9|39017.9|39054.9|39004.9|39173.9|39138.4|38995.9|38966.7|8082
1669644000000|2022-11-28 14:00:00|39037.2|39017.2|39102.7|39082.7|39181.2|39139.8|39037.2|39017.2|9137
1669647600000|2022-11-28 15:00:00|39102.9|39082.9|39022.4|39002.4|39146.8|39126.8|39017.4|38990.6|9322
1669651200000|2022-11-28 16:00:00|39023.9|39003.9|39142.1|39122.1|39217|39167.3|38996.1|38976.1|8067
1669654800000|2022-11-28 17:00:00|39142.4|39122.4|39208.8|39143.5|39234.5|39159.8|39142.4|39064.8|8026
1669658400000|2022-11-28 18:00:00|39209.2|39144.5|39251.9|39184.5|39278.1|39230.4|39175.1|39125|6472
1669662000000|2022-11-28 19:00:00|39251.6|39185.9|39376.1|39300.6|39401.7|39345.3|39218.6|39172|5098
1669665600000|2022-11-28 20:00:00|39362.8|39312.8|39374|39292.9|39412.5|39336.9|39332.8|39265.7|5806
1669669200000|2022-11-28 21:00:00|39388.6|39296.2|39364.2|39244.2|39408.2|39332.8|39297.2|39240.3|3373
1669672800000|2022-11-28 22:00:00|39364.6|39244.6|39373.1|39253.1|39388.8|39317.5|39339.9|39228.7|1577
1669676400000|2022-11-28 23:00:00|39354.4|39234.4|39387.6|39267.6|39447.8|39327.8|39348.2|39228.2|3086
1669680000000|2022-11-29 00:00:00|39369.8|39249.8|39378.1|39258.1|39389.1|39269.1|39319.2|39209.2|4178
1669683600000|2022-11-29 01:00:00|39378.3|39258.3|39288.3|39172.6|39409.7|39289.7|39270.2|39162.4|6917
1669687200000|2022-11-29 02:00:00|39288.6|39172.8|39335.3|39217.6|39337.6|39243.9|39252.6|39155.5|5220
1669690800000|2022-11-29 03:00:00|39335.1|39211.8|39179.8|39106.2|39344.6|39239.8|39143|39067|6153
1669694400000|2022-11-29 04:00:00|39179.6|39106.1|39119.3|39052.1|39214|39154.2|39110.1|39027|4580
1669698000000|2022-11-29 05:00:00|39118.6|39051.1|39153.9|39078.6|39211.7|39125.9|39106.9|39031|5086
1669701600000|2022-11-29 06:00:00|39153.6|39078.4|39261.2|39141.2|39313.3|39202.1|39118.1|39036.8|7118
1669705200000|2022-11-29 07:00:00|39261.1|39141.1|39182.5|39113.2|39288.2|39218.4|39069|39024.9|9279
1669708800000|2022-11-29 08:00:00|39187.9|39113|39190.6|39170.6|39327.6|39285.5|39151.5|39113|8811
1669712400000|2022-11-29 09:00:00|39190.4|39170.4|39381.9|39361.9|39406|39367.4|39165.8|39119.8|8759
1669716000000|2022-11-29 10:00:00|39381.8|39361.8|39219.3|39199.3|39413.4|39369.4|39139|39119|7043
1669719600000|2022-11-29 11:00:00|39238.5|39174.7|39146.2|39126.2|39286.5|39243.1|39114.1|39094.1|7022
1669723200000|2022-11-29 12:00:00|39146.3|39126.3|39196.3|39127.7|39267.5|39239.3|39146.2|39123|6717
1669726800000|2022-11-29 13:00:00|39195.4|39127.4|39543|39476.1|39564|39531.4|39113|39076.4|9358
1669730400000|2022-11-29 14:00:00|39544.4|39473.8|39608.5|39558.5|39641.1|39619.4|39458|39418.1|9677
1669734000000|2022-11-29 15:00:00|39608.2|39558.2|39421.9|39401.9|39617.2|39577.5|39396.7|39376.7|9957
1669737600000|2022-11-29 16:00:00|39418.8|39398.8|39452.4|39389.4|39554.4|39534.4|39405|39340.1|8936
1669741200000|2022-11-29 17:00:00|39442.5|39392.5|39333.5|39269.9|39507.8|39427.9|39307.6|39252.9|7089
1669744800000|2022-11-29 18:00:00|39334.1|39270.3|39322.3|39302.3|39377|39339.8|39293.6|39270.2|5230
1669748400000|2022-11-29 19:00:00|39321.9|39301.9|39342.4|39322.4|39391.1|39336|39270.3|39230|5445
1669752000000|2022-11-29 20:00:00|39340.4|39320.4|39400.1|39308.4|39406.4|39342|39340.2|39287.5|4922
1669755600000|2022-11-29 21:00:00|39387.3|39308.5|39365.3|39245.3|39415.3|39319.4|39264.2|39176.4|4129
1669759200000|2022-11-29 22:00:00|39366|39246|39406.2|39286.2|39434.6|39314.6|39364.3|39244.3|3884
1669762800000|2022-11-29 23:00:00|39405.8|39285.8|39399|39279|39428.5|39308.5|39366|39254.6|2747
1669766400000|2022-11-30 00:00:00|39398.4|39278.4|39332.1|39212.1|39456.5|39356.1|39288.8|39205.2|6629
1669770000000|2022-11-30 01:00:00|39325|39212.9|39234.8|39178|39338.6|39241.3|39212.4|39129|7091
1669773600000|2022-11-30 02:00:00|39237.4|39175.4|39246.9|39172.4|39288.9|39223.3|39215.2|39145|6363
1669777200000|2022-11-30 03:00:00|39247.1|39172.9|39248.8|39175|39280|39201.7|39230.9|39144.8|4680
1669780800000|2022-11-30 04:00:00|39244.2|39179.5|39210|39156|39258.5|39188.4|39192|39104.9|4482
1669784400000|2022-11-30 05:00:00|39215|39148.2|39239.7|39146.6|39255.6|39169.8|39184|39107.3|4425
1669788000000|2022-11-30 06:00:00|39235.3|39147.5|39333.5|39227.7|39363|39269.5|39209|39139|5910
1669791600000|2022-11-30 07:00:00|39334.1|39227.6|39354.4|39289.4|39449.7|39350.6|39273.5|39198|7626
1669795200000|2022-11-30 08:00:00|39344.6|39294.6|39453.3|39384.6|39674.6|39566.8|39284.8|39264.8|8403
1669798800000|2022-11-30 09:00:00|39454.1|39388.5|39427.4|39308.6|39467.1|39410.6|39307.1|39282.7|8048
1669802400000|2022-11-30 10:00:00|39419.4|39308|39375.4|39304.7|39419.4|39347.9|38995|38875|8245
1669806000000|2022-11-30 11:00:00|39375.5|39305.2|39315.5|39235.4|39396|39321.1|39237.5|39185.2|7294
1669809600000|2022-11-30 12:00:00|39313.5|39239.2|39380.1|39360.1|39459.6|39428.6|39280.6|39231.7|6950
1669813200000|2022-11-30 13:00:00|39380.2|39360.2|39531.5|39511.5|39560.2|39537.7|39329.5|39243|9995
1669816800000|2022-11-30 14:00:00|39534.2|39514.2|39325.7|39241.7|39559|39515.4|39298.1|39196|9887
1669820400000|2022-11-30 15:00:00|39338.1|39223.9|39798.5|39778.5|39884.9|39839.9|39303.6|39209|11197
1669824000000|2022-11-30 16:00:00|39799.2|39779.2|39680.1|39610.2|39838.4|39812.9|39645.9|39585.7|9397
1669827600000|2022-11-30 17:00:00|39667.8|39617.8|39742.9|39649.9|39794.9|39699.8|39640.8|39565.5|8645
1669831200000|2022-11-30 18:00:00|39743.5|39650.3|39521.6|39441.4|39782.3|39674.6|39503.3|39406.7|10439
1669834800000|2022-11-30 19:00:00|39522.1|39441.5|39371|39288.8|39566.8|39488.3|39361|39262.9|12426
1669838400000|2022-11-30 20:00:00|39370.5|39288.3|39373|39253|39405.3|39324.1|39313|39211.6|9653
1669842000000|2022-11-30 21:00:00|39363.1|39254.6|39350.7|39230.7|39396.9|39298.3|39323|39204.9|5326
1669845600000|2022-11-30 22:00:00|39351.7|39231.7|39389.1|39269.1|39407|39328.3|39311.6|39225.7|2150
1669849200000|2022-11-30 23:00:00|39378.3|39258.3|39361|39241|39391.3|39291.5|39284.6|39164.6|4937
1669852800000|2022-12-01 00:00:00|39315.4|39195.4|39265.8|39145.8|39355.6|39235.6|39215.8|39103.3|8360
1669856400000|2022-12-01 01:00:00|39265.7|39145.7|39295.8|39175.8|39335.7|39215.7|39208.7|39114.2|8199
1669860000000|2022-12-01 02:00:00|39295.9|39175.9|39289.3|39169.3|39348.4|39243|39255.7|39150.4|7160
1669863600000|2022-12-01 03:00:00|39289.2|39169.2|39283.2|39167.6|39323.8|39214|39254.5|39138.6|5976
1669867200000|2022-12-01 04:00:00|39283.1|39167.5|39248.7|39165.2|39320.7|39223|39228|39125.8|5276
1669870800000|2022-12-01 05:00:00|39248.8|39165.4|39184.7|39077.7|39268.7|39183|39121.7|39055.9|6893
1669874400000|2022-12-01 06:00:00|39184.6|39077.6|39169.2|39052.6|39231.2|39130.7|39128.7|39029.8|6209
1669878000000|2022-12-01 07:00:00|39163.1|39059.9|39270.1|39150.1|39298.2|39188.1|39119.1|39018.5|9151
1669881600000|2022-12-01 08:00:00|39270.8|39150.8|39348.8|39238.1|39467.8|39408.6|39194.2|39095.5|10556
1669885200000|2022-12-01 09:00:00|39357.3|39237.3|39286.8|39266.8|39406.1|39326.8|39260|39207.9|8370
1669888800000|2022-12-01 10:00:00|39284|39264|39599.9|39579.9|39634.4|39593.5|39255.9|39226|7612
1669892400000|2022-12-01 11:00:00|39599.8|39579.8|39529.9|39509.9|39629.8|39594.1|39449.3|39409|7543
1669896000000|2022-12-01 12:00:00|39530|39510|39538|39518|39638|39599.9|39488.6|39458.5|7516
1669899600000|2022-12-01 13:00:00|39538.9|39518.9|39356.6|39336.6|39588.1|39555.7|39214.4|39172.8|10308
1669903200000|2022-12-01 14:00:00|39345.9|39325.9|39157.3|39060.4|39383.2|39343.2|39083.8|39029.5|10292
1669906800000|2022-12-01 15:00:00|39150.6|39030.6|39236.5|39216.5|39342.6|39301.6|39076.9|39013.3|12018
1669910400000|2022-12-01 16:00:00|39236.6|39216.6|39242.2|39192.2|39326.1|39298|39189.4|39115.6|9845
1669914000000|2022-12-01 17:00:00|39249.3|39199.3|39258.9|39177.7|39375.7|39317.9|39220.3|39154.2|9749
1669917600000|2022-12-01 18:00:00|39261.6|39182.2|39259.5|39195.4|39276.3|39211|39165.1|39103.8|6874
1669921200000|2022-12-01 19:00:00|39260.1|39196|39216.9|39144.7|39310|39250.4|39190.1|39122|7271
1669924800000|2022-12-01 20:00:00|39209.1|39159.1|39230.6|39118.1|39258.3|39184.6|39161.2|39075.2|6715
1669928400000|2022-12-01 21:00:00|39207.7|39127.2|39253.1|39133.1|39255|39162.7|39155.9|39077.4|4062
1669932000000|2022-12-01 22:00:00|39253.4|39133.4|39248.5|39128.5|39279|39159|39234.6|39114.6|1770
1669935600000|2022-12-01 23:00:00|39248.4|39128.4|39252.1|39132.1|39284.7|39164.7|39161.9|39041.9|3766
1669939200000|2022-12-02 00:00:00|39251.9|39131.9|39335|39215|39346.8|39239.8|39229.7|39109.7|6433
1669942800000|2022-12-02 01:00:00|39335.3|39215.3|39300.2|39200.1|39347.2|39235.6|39286.1|39174.8|5986
1669946400000|2022-12-02 02:00:00|39300.4|39199.8|39314.1|39215|39344.2|39246.5|39282|39180.3|6808
1669950000000|2022-12-02 03:00:00|39313.9|39214.8|39258.6|39138.6|39330.3|39222.1|39232.4|39125.5|5137
1669953600000|2022-12-02 04:00:00|39258.5|39138.5|39207.1|39087.1|39260.1|39156.5|39173.5|39062.1|4737
1669957200000|2022-12-02 05:00:00|39207.2|39087.2|39209.1|39089.1|39227.4|39114|39172.8|39052.8|4813
1669960800000|2022-12-02 06:00:00|39208.8|39088.8|39157.6|39037.6|39209.7|39095|39114.5|39007.5|5363
1669964400000|2022-12-02 07:00:00|39136.9|39044.2|39144.5|39094.5|39181|39100.3|39037.6|38999.4|7801
1669968000000|2022-12-02 08:00:00|39148|39079.3|39012.9|38992.9|39193.5|39160.2|38962.2|38922.2|8544
1669971600000|2022-12-02 09:00:00|39013.1|38993.1|38843.2|38823.2|39069.4|39038.4|38833|38813|8130
1669975200000|2022-12-02 10:00:00|38840.3|38820.3|38842.9|38822.9|39052|39010.3|38829.3|38797.2|7249
1669978800000|2022-12-02 11:00:00|38842.8|38822.8|38853|38833|38907|38877.4|38751.6|38725|6259
1669982400000|2022-12-02 12:00:00|38853.2|38833.2|38890.3|38870.3|38940.1|38910.2|38845.1|38807|6781
1669986000000|2022-12-02 13:00:00|38884.3|38864.3|39323|39303|39645.1|39546.7|38877.4|38831.8|8827
1669989600000|2022-12-02 14:00:00|39324.5|39304.5|39226.7|39206.7|39424.5|39379.3|39094.6|39048.8|9437
1669993200000|2022-12-02 15:00:00|39229.3|39209.3|39130.1|39110.1|39307|39279.2|39127.8|39099.9|8156
1669996800000|2022-12-02 16:00:00|39134|39114|38996.6|38976.6|39190.9|39159.1|38970.7|38932.8|7299
1670000400000|2022-12-02 17:00:00|38995.4|38975.4|38982.9|38962.9|39015.6|38995.6|38938.5|38918.5|5782
1670004000000|2022-12-02 18:00:00|38978.7|38958.7|38983.7|38963.7|39000.9|38980.9|38950.5|38930.5|4259
1670007600000|2022-12-02 19:00:00|38984|38964|38905.9|38885.9|39025|39002.2|38876.4|38839.3|4441
1670011200000|2022-12-02 20:00:00|38906.1|38886.1|38932.3|38851.4|38949|38910.3|38882.6|38810.2|5402
1670014800000|2022-12-02 21:00:00|38924.9|38847.9|38925.5|38805.5|39009|38889|38840.7|38720.7|4422
1670187600000|2022-12-04 21:00:00|38929.8|38784.8|38929|38804|38965.6|38820.6|38896.2|38751.2|55
1670191200000|2022-12-04 22:00:00|38935.4|38808.9|38906.9|38761.9|38955.2|38810.2|38844.9|38735.4|2208
1670194800000|2022-12-04 23:00:00|38939.6|38794.6|38891.4|38746.4|39037.5|38892.5|38857|38742.2|3650
1670198400000|2022-12-05 00:00:00|38890.5|38756.7|38892.6|38818.5|38925.6|38848.8|38831|38729.9|5383
1670202000000|2022-12-05 01:00:00|38892.5|38818.4|38775.3|38683.3|38893|38828.1|38737.8|38647.4|6098
1670205600000|2022-12-05 02:00:00|38775.4|38682.9|38751.5|38658.4|38826.9|38737.5|38740.3|38642.6|5592
1670209200000|2022-12-05 03:00:00|38751.4|38658.3|38717.3|38621.3|38786|38683.7|38690.5|38599.6|4752
1670212800000|2022-12-05 04:00:00|38717.1|38621.2|38718|38620.9|38754.2|38663|38687.5|38591.4|3684
1670216400000|2022-12-05 05:00:00|38718.1|38621|38720.5|38618.3|38757.5|38670.5|38688|38592.9|4327
1670220000000|2022-12-05 06:00:00|38720.3|38618.1|38779.2|38674|38786.3|38703|38705.9|38603.3|5432
1670223600000|2022-12-05 07:00:00|38778.3|38658.3|38895.8|38813.6|38956.4|38852.4|38717.3|38653.3|6800
1670227200000|2022-12-05 08:00:00|38897.3|38812.6|38758.7|38738.7|38939|38876.4|38756.6|38736.6|6866
1670230800000|2022-12-05 09:00:00|38760.2|38740.2|38761.5|38741.5|38843.1|38823.1|38729.6|38696.7|6055
1670234400000|2022-12-05 10:00:00|38765.5|38745.5|39047.7|39027.7|39193.6|39073.6|38757.5|38737.5|6109
1670238000000|2022-12-05 11:00:00|39080.1|39030.1|38809.6|38789.6|39112.5|39092.5|38734.7|38714.7|5710
1670241600000|2022-12-05 12:00:00|38809.7|38789.7|38868.2|38848.2|39082.8|39032.2|38762.4|38721.5|6281
1670245200000|2022-12-05 13:00:00|38867.5|38847.5|39007.8|38987.8|39042.8|39000.2|38787.9|38761.3|7265
1670248800000|2022-12-05 14:00:00|38997.9|38977.9|39121|39001|39121|39086.8|38961.8|38902.8|7090
1670252400000|2022-12-05 15:00:00|39183.4|39063.4|39064.4|39044.4|39265.3|39181.3|38889.9|38869.9|8265
1670256000000|2022-12-05 16:00:00|39064.3|39044.3|39426.6|39406.6|39476.4|39424.2|39056.2|39026.6|6831
1670259600000|2022-12-05 17:00:00|39454.1|39389.9|39433.9|39383.9|39469.9|39415.3|39336.6|39297.7|5847
1670263200000|2022-12-05 18:00:00|39434|39384|39434.1|39362.9|39454|39400.2|39384.6|39325|4999
1670266800000|2022-12-05 19:00:00|39433.5|39365.5|39442.1|39392.1|39488.8|39445.9|39406.2|39347|4951
1670270400000|2022-12-05 20:00:00|39442.8|39392.8|39485.8|39410.6|39511|39451.7|39411.2|39369.8|5563
1670274000000|2022-12-05 21:00:00|39487|39409.7|39481.8|39361.8|39497.9|39438.7|39452.7|39353.4|2893
1670277600000|2022-12-05 22:00:00|39478.6|39358.6|39473.3|39353.3|39491|39371|39411.5|39306.2|1641
1670281200000|2022-12-05 23:00:00|39462.2|39342.2|39402.9|39282.9|39518.8|39398.8|39383.5|39263.5|3088
1670284800000|2022-12-06 00:00:00|39438.2|39318.2|39388.1|39268.1|39452.4|39332.4|39346.5|39226.5|4138
1670288400000|2022-12-06 01:00:00|39388.2|39268.2|39360.8|39245.6|39405|39285|39303.5|39201.8|5583
1670292000000|2022-12-06 02:00:00|39361|39245.8|39424.5|39316.1|39469.3|39368.8|39329.7|39217.6|5647
1670295600000|2022-12-06 03:00:00|39423.7|39315.1|39453.1|39348.2|39482.9|39370.9|39371.3|39251.3|5147
1670299200000|2022-12-06 04:00:00|39453.2|39348.3|39478.2|39358.2|39487.6|39382|39411.4|39311.6|4213
1670302800000|2022-12-06 05:00:00|39478.3|39358.3|39436.2|39318|39500.9|39389.5|39431|39311|5008
1670306400000|2022-12-06 06:00:00|39435.9|39318.3|39499.8|39379.8|39548.4|39460.5|39422.1|39312|5585
1670310000000|2022-12-06 07:00:00|39486.7|39366.7|39517.1|39497.1|39601|39526|39464.3|39344.3|6843
1670313600000|2022-12-06 08:00:00|39519.6|39499.6|39449.7|39429.7|39573.5|39531.2|39376.1|39319.9|7320
1670317200000|2022-12-06 09:00:00|39439.7|39419.7|39495.8|39475.8|39562.7|39530.4|39393.4|39348.5|7059
1670320800000|2022-12-06 10:00:00|39497.6|39477.6|39583|39563|39641.3|39603.4|39372.5|39309.4|6730
1670324400000|2022-12-06 11:00:00|39582.9|39562.9|39477.4|39457.4|39616.1|39579.4|39400.8|39365.5|6420
1670328000000|2022-12-06 12:00:00|39479.1|39459.1|39445.7|39425.7|39511|39478.3|39378.5|39327.4|6022
1670331600000|2022-12-06 13:00:00|39445.6|39425.6|39462.2|39412.2|39533|39481.2|39417.4|39330.7|7060
1670335200000|2022-12-06 14:00:00|39466.7|39402|39378.6|39315.5|39504|39424.6|39217.6|39119.3|8451
1670338800000|2022-12-06 15:00:00|39378.1|39314.9|39390.4|39370.4|39490.4|39412.5|39309.4|39248.4|10090
1670342400000|2022-12-06 16:00:00|39390.5|39370.5|39353|39279.3|39391.5|39371.5|39175.2|39131.2|9271
1670346000000|2022-12-06 17:00:00|39355.7|39274.6|39433.6|39360.3|39490.6|39389.5|39334.5|39261.6|7121
1670349600000|2022-12-06 18:00:00|39434.4|39360|39426.2|39376.2|39469.7|39403.8|39371|39316|5232
1670353200000|2022-12-06 19:00:00|39426.1|39376.1|39461.9|39376.6|39497.2|39419.6|39315|39234.3|5938
1670356800000|2022-12-06 20:00:00|39460.9|39376.5|39363.2|39243.2|39469.4|39378.7|39320.6|39203.4|5023
1670360400000|2022-12-06 21:00:00|39361.6|39241.6|39288.6|39168.6|39424|39304|39278.3|39161|4279
1670364000000|2022-12-06 22:00:00|39288.7|39168.7|39388.5|39268.5|39407.7|39287.7|39265|39157.2|662
1670367600000|2022-12-06 23:00:00|39430.9|39310.9|39364.3|39244.3|39430.9|39310.9|39304.5|39184.5|2263
1670371200000|2022-12-07 00:00:00|39364.2|39244.2|39349.8|39229.8|39424.9|39304.9|39315.8|39195.8|4228
1670374800000|2022-12-07 01:00:00|39346.5|39226.5|39300.8|39180.8|39394.1|39274.1|39264.5|39157.1|6131
1670378400000|2022-12-07 02:00:00|39300.6|39180.6|39341.5|39226.2|39344.3|39226.2|39258.1|39143.5|6029
1670382000000|2022-12-07 03:00:00|39341.4|39226|39305|39201.6|39363.6|39268|39281|39185.8|4257
1670385600000|2022-12-07 04:00:00|39304.9|39221.7|39336.2|39229.4|39361.3|39261.5|39284|39178.3|3667
1670389200000|2022-12-07 05:00:00|39336.7|39229.7|39348.6|39230.1|39362.3|39259|39277.3|39171.7|5046
1670392800000|2022-12-07 06:00:00|39348.4|39229.9|39437.3|39317.3|39483.6|39375.9|39322.3|39215.1|6767
1670396400000|2022-12-07 07:00:00|39436.8|39316.8|39390.6|39270.6|39555|39465.5|39304.1|39254.4|8063
1670400000000|2022-12-07 08:00:00|39384.3|39264.4|39185.8|39135.8|39449.1|39375.9|39149.7|39109.7|9288
1670403600000|2022-12-07 09:00:00|39184.9|39134.9|39251.7|39135.5|39253.4|39201.1|39117.9|39077.1|8267
1670407200000|2022-12-07 10:00:00|39259.6|39139.6|38960.2|38940.2|39270|39153.9|38906.9|38886.9|7475
1670410800000|2022-12-07 11:00:00|38960|38940|39156.6|39136.6|39193.5|39165.7|38956.4|38930|7096
1670414400000|2022-12-07 12:00:00|39156.1|39136.1|38927.9|38907.9|39192.3|39150.2|38911.4|38872.5|7450
1670418000000|2022-12-07 13:00:00|38926.4|38906.4|38956.7|38936.7|39102.1|39056.5|38907.2|38876.7|9612
1670421600000|2022-12-07 14:00:00|38952.8|38932.8|39022.5|39002.5|39038.8|39006.2|38903|38866.8|9863
1670425200000|2022-12-07 15:00:00|39023.1|39003.1|39289.1|39269.1|39449|39407|38972.1|38952.1|11471
1670428800000|2022-12-07 16:00:00|39288.1|39268.1|39191.4|39141.4|39342.4|39290.1|39139.7|39019.7|9214
1670432400000|2022-12-07 17:00:00|39191.7|39141.7|39093.4|39016.5|39200.4|39160.5|39037.1|38985.3|7625
1670436000000|2022-12-07 18:00:00|39093|39016.1|39124.5|39050.9|39131|39061.1|39023|38963.3|7555
1670439600000|2022-12-07 19:00:00|39122.9|39051|39116.9|39066.9|39171.6|39113.1|39080.5|39023.7|6871
1670443200000|2022-12-07 20:00:00|39117.1|39067.1|39143|39065.6|39177|39120.6|39111.1|39044.3|5751
1670446800000|2022-12-07 21:00:00|39142.8|39065.3|39178.6|39058.6|39192.3|39110.8|39105.5|39043.7|2960
1670450400000|2022-12-07 22:00:00|39167.5|39047.5|39147.9|39027.9|39167.5|39063.8|39126.8|39009.2|4000
1670454000000|2022-12-07 23:00:00|39153.7|39033.7|39139.4|39019.4|39165.6|39052|39102|39009.2|2980
1670457600000|2022-12-08 00:00:00|39148.8|39028.8|39204.2|39102.1|39204.6|39107.6|39132.8|39012.8|4687
1670461200000|2022-12-08 01:00:00|39204.3|39102.3|39190.1|39098.6|39217.9|39127.8|39168.1|39071.2|6828
1670464800000|2022-12-08 02:00:00|39177.9|39109.8|39218|39114|39228.6|39125|39162.5|39060.5|5795
1670468400000|2022-12-08 03:00:00|39217.8|39113.8|39185.3|39081.6|39229.4|39134.7|39165.2|39070.6|5685
1670472000000|2022-12-08 04:00:00|39185.4|39081.8|39211.5|39127|39236.4|39149.2|39175.4|39072.5|5453
1670475600000|2022-12-08 05:00:00|39209.4|39124.9|39208.7|39120.9|39248.2|39161.5|39189|39090.9|5531
1670479200000|2022-12-08 06:00:00|39208.9|39123.6|39167.6|39066.1|39229.8|39145.2|39102.7|39000.8|6008
1670482800000|2022-12-08 07:00:00|39163.9|39057.7|39245.1|39125.1|39271|39213.1|39114.8|39026.4|7783
1670486400000|2022-12-08 08:00:00|39245.3|39125.3|39403.4|39383.4|39467.5|39428.9|39195.2|39115|8303
1670490000000|2022-12-08 09:00:00|39401.9|39381.9|39501.5|39481.5|39674.9|39654.9|39400.4|39340.1|7815
1670493600000|2022-12-08 10:00:00|39501.9|39481.9|39482.7|39462.7|39615.9|39570.5|39430.9|39402|7229
1670497200000|2022-12-08 11:00:00|39484.9|39464.9|39536.1|39516.1|39674.2|39654.2|39471.4|39431.5|6642
1670500800000|2022-12-08 12:00:00|39536.7|39516.7|39721|39671|39767.3|39747.3|39532.6|39486.5|8127
1670504400000|2022-12-08 13:00:00|39731.8|39661.1|39873.7|39853.7|39904.4|39884.4|39614.8|39554.3|9660
1670508000000|2022-12-08 14:00:00|39872.9|39852.9|39570.6|39550.6|39884.8|39852.9|39562.8|39533.1|10307
1670511600000|2022-12-08 15:00:00|39568.8|39548.8|39587.5|39567.5|39652.9|39604.6|39462.1|39379.2|8732
1670515200000|2022-12-08 16:00:00|39589.3|39569.3|39658.6|39638.6|39755.6|39718.4|39584.3|39522.1|8540
1670518800000|2022-12-08 17:00:00|39675|39625|39658.9|39546.7|39700|39648.9|39616.6|39522.6|6762
1670522400000|2022-12-08 18:00:00|39660.5|39548.3|39506.1|39486.1|39691.6|39606|39495.2|39454.6|6984
1670526000000|2022-12-08 19:00:00|39504.2|39484.2|39537.7|39467.5|39582.4|39535|39497.5|39454.2|6209
1670529600000|2022-12-08 20:00:00|39539.3|39467.9|39593.8|39528.5|39646.7|39555.5|39511.6|39455|5857
1670533200000|2022-12-08 21:00:00|39613.2|39519.3|39655.3|39535.3|39702.5|39582.5|39573.3|39459.9|5057
1670536800000|2022-12-08 22:00:00|39655.1|39535.1|39651|39531|39674.5|39554.5|39628.7|39508.7|2436
1670540400000|2022-12-08 23:00:00|39659.4|39539.4|39717.7|39597.7|39739.9|39619.9|39622.7|39502.7|3182
1670544000000|2022-12-09 00:00:00|39720.4|39600.4|39653.5|39541.3|39734.3|39614.3|39643.3|39531.1|4370
1670547600000|2022-12-09 01:00:00|39654|39541.8|39533.2|39416.3|39662|39550.6|39502.1|39382.1|7287
1670551200000|2022-12-09 02:00:00|39533.3|39416.4|39576.4|39484|39609|39507.3|39525.6|39406.3|6586
1670554800000|2022-12-09 03:00:00|39575.9|39477.3|39615.8|39495.8|39619|39499|39522.3|39426.9|6892
1670558400000|2022-12-09 04:00:00|39615.7|39495.7|39551.2|39465.6|39630.6|39510.6|39486.6|39428.3|5310
1670562000000|2022-12-09 05:00:00|39550.7|39471.5|39524.2|39474.2|39572.3|39488|39490.1|39429|7541
1670565600000|2022-12-09 06:00:00|39535.6|39462.4|39597.7|39513.1|39656.9|39540|39501.7|39438.4|5216
1670569200000|2022-12-09 07:00:00|39604.3|39502.3|39461.3|39441.3|39680.2|39587.6|39425|39397|7895
1670572800000|2022-12-09 08:00:00|39462.3|39442.3|39461.9|39441.9|39565|39516.7|39436|39400.5|7518
1670576400000|2022-12-09 09:00:00|39460.1|39440.1|39328.8|39308.8|39474.8|39454.8|39305.2|39266|6744
1670580000000|2022-12-09 10:00:00|39328.7|39308.7|39400.8|39350.8|39436.8|39416.8|39282.1|39228|6328
1670583600000|2022-12-09 11:00:00|39400.5|39350.5|39568|39518|39613|39578.9|39347.3|39306|7028
1670587200000|2022-12-09 12:00:00|39568.2|39518.2|39577.1|39527.1|39623|39579.3|39473.4|39353.4|7016
1670590800000|2022-12-09 13:00:00|39577.3|39527.3|39581.3|39531.3|39832.9|39725.6|39478.2|39429.5|9823
1670594400000|2022-12-09 14:00:00|39582|39532|39556.5|39436.5|39669.4|39623.4|39413.3|39393.3|9932
1670598000000|2022-12-09 15:00:00|39558.8|39438.8|39685.2|39665.2|39746.5|39702.3|39453|39333|10582
1670601600000|2022-12-09 16:00:00|39685.9|39665.9|39755.9|39705.9|39846.4|39797.6|39654.9|39620.6|8427
1670605200000|2022-12-09 17:00:00|39756.5|39706.5|39732.6|39712.6|39816.6|39785.3|39727.8|39683.9|6437
1670608800000|2022-12-09 18:00:00|39735.4|39715.4|39727.1|39677.1|39781|39736.1|39674.5|39636|5572
1670612400000|2022-12-09 19:00:00|39726.9|39676.9|39728.7|39678.7|39759|39716.9|39700.8|39662|5144
1670616000000|2022-12-09 20:00:00|39726.1|39676.1|39802.5|39704.5|39803|39724.5|39713.2|39646.6|6143
1670619600000|2022-12-09 21:00:00|39795.5|39709|39751.3|39631.3|39813|39744|39672.4|39552.4|5421
1670792400000|2022-12-11 21:00:00|39839.8|39694.8|39849.8|39704.8|39858.1|39713.1|39801.9|39656.9|157
1670796000000|2022-12-11 22:00:00|39849.6|39704.6|39826|39706|39861.9|39747|39796.5|39670.2|1454
1670799600000|2022-12-11 23:00:00|39822.4|39702.4|39882.6|39762.6|39899|39779|39812.6|39692.6|3812
1670803200000|2022-12-12 00:00:00|39882.7|39762.7|39874.7|39772.5|39902.9|39797.5|39838.5|39729.9|7169
1670806800000|2022-12-12 01:00:00|39875.3|39776.4|39889.8|39787.4|39919.7|39813|39863.3|39762.6|7789
1670810400000|2022-12-12 02:00:00|39890|39787.5|39898|39778|39923.8|39817|39843|39749.1|6847
1670814000000|2022-12-12 03:00:00|39897.3|39777.3|39876.9|39779.9|39911.1|39797.3|39844.5|39763.7|5359
1670817600000|2022-12-12 04:00:00|39876.1|39779.7|39871.5|39766.1|39895.7|39790.8|39847.5|39747.6|4343
1670821200000|2022-12-12 05:00:00|39871.4|39766|39873.9|39768.2|39906.1|39804.1|39846.5|39759.9|5604
1670824800000|2022-12-12 06:00:00|39865.3|39785.1|39830.9|39748.1|39910.8|39823.5|39779.1|39717|5981
1670828400000|2022-12-12 07:00:00|39830.6|39755.6|39956.5|39892.8|39967.2|39925|39756.7|39714.2|8263
1670832000000|2022-12-12 08:00:00|39948.9|39898.9|39648.9|39574.7|39977|39936.2|39628.8|39550.8|7693
1670835600000|2022-12-12 09:00:00|39641.5|39574.8|39566.1|39546.1|39658.7|39611.1|39458.7|39429.3|7643
1670839200000|2022-12-12 10:00:00|39566.2|39546.2|39530.2|39480.2|39658|39614.1|39509.4|39474.4|6164
1670842800000|2022-12-12 11:00:00|39530.3|39480.3|39488.6|39468.6|39579.2|39540|39456.6|39418|5839
1670846400000|2022-12-12 12:00:00|39488.5|39468.5|39502.5|39482.5|39516.6|39489.9|39416|39389|5976
1670850000000|2022-12-12 13:00:00|39501.6|39481.6|39425.2|39405.2|39533.9|39505.2|39385.6|39350.5|6605
1670853600000|2022-12-12 14:00:00|39421.7|39401.7|39434.4|39414.4|39482.4|39462.4|39390.5|39363.6|7774
1670857200000|2022-12-12 15:00:00|39434.2|39414.2|39555.6|39535.6|39573|39549.2|39322|39302|8978
1670860800000|2022-12-12 16:00:00|39555.5|39535.5|39477.7|39412.4|39577.4|39557.4|39439|39382|8370
1670864400000|2022-12-12 17:00:00|39477.8|39406.7|39493.7|39473.7|39538|39496.2|39443.6|39394.9|5268
1670868000000|2022-12-12 18:00:00|39493.3|39473.3|39481.3|39461.3|39543.1|39499.8|39456.9|39423.9|6185
1670871600000|2022-12-12 19:00:00|39481.1|39461.1|39483.8|39463.8|39530.2|39510.2|39458|39438|4222
1670875200000|2022-12-12 20:00:00|39485|39465|39477|39382.5|39512.9|39472.7|39425.1|39356.6|5114
1670878800000|2022-12-12 21:00:00|39477.1|39380.5|39455.1|39335.1|39493.7|39420.2|39405.1|39327.2|3120
1670882400000|2022-12-12 22:00:00|39455.4|39335.4|39399.4|39279.4|39574.2|39454.2|39371.7|39251.7|3200
1670886000000|2022-12-12 23:00:00|39400.8|39280.8|39393.4|39273.4|39415.5|39328|39363.8|39245.4|2607
1670889600000|2022-12-13 00:00:00|39393.5|39273.5|39363.7|39256.6|39414.6|39306.8|39333.2|39213.7|5177
1670893200000|2022-12-13 01:00:00|39364.5|39257.5|39356.3|39245.8|39387.5|39290.4|39332.5|39228.2|6455
1670896800000|2022-12-13 02:00:00|39356.5|39245.9|39357.5|39251.6|39371.6|39270.2|39317|39211.3|5048
1670900400000|2022-12-13 03:00:00|39357.6|39251.5|39400.4|39280.4|39415.6|39312.1|39334.5|39236.3|5144
1670904000000|2022-12-13 04:00:00|39400.3|39280.3|39378.4|39270.1|39422|39324|39360.3|39258|4457
1670907600000|2022-12-13 05:00:00|39378.2|39269.8|39330|39248.4|39411.2|39303.7|39326.8|39225.4|5631
1670911200000|2022-12-13 06:00:00|39336.3|39248.9|39269.8|39184.2|39362.5|39286.7|39216|39140.4|5856
1670914800000|2022-12-13 07:00:00|39276.8|39156.8|38977.2|38927.2|39276.8|39166.8|38768.5|38706.1|8521
1670918400000|2022-12-13 08:00:00|38978.8|38928.8|38971.8|38898.9|39071.6|39014.2|38880.3|38831.4|8032
1670922000000|2022-12-13 09:00:00|38979.7|38891.5|39012.4|38992.4|39071|39034|38948.1|38876|7997
1670925600000|2022-12-13 10:00:00|39012.3|38992.3|38983.5|38963.5|39089.7|39069.7|38971.9|38942.2|6746
1670929200000|2022-12-13 11:00:00|38983.6|38963.6|38954.6|38888.9|38990.2|38970.2|38873|38834|6890
1670932800000|2022-12-13 12:00:00|38945|38895|38858.8|38838.8|38972.8|38933.4|38821.6|38801.6|8587
1670936400000|2022-12-13 13:00:00|38858.9|38838.9|38517.7|38433.1|38912.8|38868.5|38488.4|38393|12093
1670940000000|2022-12-13 14:00:00|38498.5|38437.2|38480.1|38430.1|38538.6|38499|38263.5|38212.3|13140
1670943600000|2022-12-13 15:00:00|38462.8|38442.8|38435|38415|38567.2|38492.1|38405.2|38371.5|13068
1670947200000|2022-12-13 16:00:00|38435.9|38415.9|38607.7|38557.7|38641.3|38593|38389.5|38328.1|11672
1670950800000|2022-12-13 17:00:00|38609.2|38559.2|38759|38693|38781.1|38721.2|38564.6|38511|12157
1670954400000|2022-12-13 18:00:00|38756.8|38683.2|38693.5|38637.9|38783.9|38711.5|38670.3|38595.8|10271
1670958000000|2022-12-13 19:00:00|38701.9|38642.5|38605.7|38555.4|38721|38654.5|38556.5|38500.8|7509
1670961600000|2022-12-13 20:00:00|38603.8|38554|38658.1|38575.8|38687.5|38610.3|38598.7|38505.1|10382
1670965200000|2022-12-13 21:00:00|38649.7|38579|38660.6|38540.6|38702.4|38600|38610.7|38490.7|5579
1670968800000|2022-12-13 22:00:00|38664.3|38544.3|38660.3|38540.3|38686|38566|38615.8|38495.8|2448
1670972400000|2022-12-13 23:00:00|38660.4|38540.4|38707.8|38587.8|38720.1|38600.1|38624.4|38504.4|3772
1670976000000|2022-12-14 00:00:00|38708|38588|38679.1|38559.1|38760.3|38640.3|38633.7|38513.7|6140
1670979600000|2022-12-14 01:00:00|38679.9|38559.9|38663.1|38543.1|38681|38568.1|38648.1|38533.4|6780
1670983200000|2022-12-14 02:00:00|38662.5|38542.5|38693.8|38573.8|38706|38599.6|38642.6|38523.2|5885
1670986800000|2022-12-14 03:00:00|38693.3|38573.3|38697.7|38579|38712|38606.3|38674.5|38564.7|4666
1670990400000|2022-12-14 04:00:00|38696.3|38586|38742.2|38622.2|38760.5|38640.5|38692.4|38579|4200
1670994000000|2022-12-14 05:00:00|38742.1|38622.1|38724.6|38604.6|38748|38628|38685.6|38572.5|5917
1670997600000|2022-12-14 06:00:00|38724.7|38604.7|38642.5|38529.4|38733.4|38613.4|38617.5|38522.2|7128
1671001200000|2022-12-14 07:00:00|38639.5|38533.2|38637.1|38522.5|38712.2|38631|38532.2|38476.2|9138
1671004800000|2022-12-14 08:00:00|38624.3|38529.5|38417.4|38397.4|38660.2|38587|38409.5|38368|7952
1671008400000|2022-12-14 09:00:00|38417|38397|38335.9|38315.9|38448.3|38411|38264.6|38244.6|8292
1671012000000|2022-12-14 10:00:00|38336|38316|38186.1|38166.1|38353.3|38316|38157.3|38116|7982
1671015600000|2022-12-14 11:00:00|38187.5|38167.5|38211.8|38191.8|38257.2|38221.8|38170.8|38135|7024
1671019200000|2022-12-14 12:00:00|38212.3|38192.3|38233.8|38213.8|38303.1|38254.2|38204.6|38184.6|7057
1671022800000|2022-12-14 13:00:00|38233.9|38213.9|38176.7|38156.7|38260|38222|38167.6|38147.6|7634
1671026400000|2022-12-14 14:00:00|38176.6|38156.6|38218.4|38198.4|38314.6|38279.8|38167.7|38147.7|8693
1671030000000|2022-12-14 15:00:00|38217.3|38197.3|38042|38022|38228.1|38208.1|37986.3|37966.3|8548
1671033600000|2022-12-14 16:00:00|38041.8|38021.8|37980.5|37930.5|38042.2|38022.2|37853.1|37804|8454
1671037200000|2022-12-14 17:00:00|37963.6|37943.6|38016.1|37944.9|38020.9|37972.8|37931.4|37871.4|6667
1671040800000|2022-12-14 18:00:00|38017.1|37948.3|37965.2|37845.2|38022.2|37952.7|37886.1|37802.5|6472
1671044400000|2022-12-14 19:00:00|37942.5|37822.5|38027|37907|38284.4|38164.4|37922.3|37821.5|12973
1671048000000|2022-12-14 20:00:00|38026.9|37906.9|37960.2|37840.2|38053.7|37933.7|37910.7|37790.7|11365
1671051600000|2022-12-14 21:00:00|37960.1|37840.1|37969.3|37849.3|37975.8|37863.8|37902.4|37792.8|4489
1671055200000|2022-12-14 22:00:00|37969.5|37849.5|37924.6|37804.6|37973.2|37853.2|37914.5|37794.5|1337
1671058800000|2022-12-14 23:00:00|37924.9|37804.9|38047.2|37927.2|38072.2|37952.2|37924.9|37804.9|3311
1671062400000|2022-12-15 00:00:00|38046.6|37926.6|38041.9|37921.9|38113.9|37993.9|38014.4|37894.4|6745
1671066000000|2022-12-15 01:00:00|38042.8|37922.8|38132.6|38012.6|38144.2|38044|38029.6|37909.6|7093
1671069600000|2022-12-15 02:00:00|38132.1|38012.1|38138.7|38023.1|38155.3|38059|38101.5|37984.2|5604
1671073200000|2022-12-15 03:00:00|38140.8|38020.8|38163|38046.2|38173.8|38086.4|38121.8|38001.8|4698
1671076800000|2022-12-15 04:00:00|38162.9|38046.1|38189.3|38069.3|38197.4|38125.9|38134|38033.8|4267
1671080400000|2022-12-15 05:00:00|38180|38089.1|38146.6|38036.3|38201.4|38118.7|38118.5|38022.8|5507
1671084000000|2022-12-15 06:00:00|38148.6|38037.9|38111.6|38006.3|38178.7|38102.3|38092.3|37977.5|6267
1671087600000|2022-12-15 07:00:00|38107|38010.1|38238.9|38161.7|38285.2|38200.1|38084.2|37994.4|8148
1671091200000|2022-12-15 08:00:00|38237.8|38164.2|38357|38239.8|38430.2|38389.2|38171.5|38134.4|9269
1671094800000|2022-12-15 09:00:00|38335.8|38241.3|38204.3|38184.3|38462.9|38415.6|38175.6|38137.3|8777
1671098400000|2022-12-15 10:00:00|38203.5|38183.5|38143.8|38123.8|38255|38210.3|37991.5|37971.5|7633
1671102000000|2022-12-15 11:00:00|38142.9|38122.9|38114.2|38094.2|38162.2|38133.5|38077|38046|7113
1671105600000|2022-12-15 12:00:00|38114.6|38094.6|38271.8|38251.8|38275.7|38255.4|38089.7|38069.7|7851
1671109200000|2022-12-15 13:00:00|38270.8|38250.8|38161.4|38054.2|38336.5|38302|38080.8|38003.8|11060
1671112800000|2022-12-15 14:00:00|38159.1|38052|38110.5|38045.5|38193.5|38076.3|37812.5|37752.9|12635
1671116400000|2022-12-15 15:00:00|38111.7|38046.1|38271.1|38251.1|38441.9|38398.2|38081.3|38017.5|11811
1671120000000|2022-12-15 16:00:00|38271.6|38251.6|38314.9|38294.9|38448.5|38400.3|38219.5|38197.1|9969
1671123600000|2022-12-15 17:00:00|38312.4|38292.4|38471.8|38396.2|38488.8|38458.2|38296.7|38273.3|8703
1671127200000|2022-12-15 18:00:00|38470.8|38393.7|38327.5|38307.5|38480.7|38438.7|38322.2|38277.5|6469
1671130800000|2022-12-15 19:00:00|38327.8|38307.8|38330.5|38248.2|38358|38307.8|38240.5|38168.9|6929
1671134400000|2022-12-15 20:00:00|38330.8|38248.5|38299.1|38190.8|38362|38265.9|38279|38177.7|7037
1671138000000|2022-12-15 21:00:00|38300.1|38191.8|38290.3|38170.3|38332|38252.6|38277.6|38157.6|5774
1671141600000|2022-12-15 22:00:00|38288.7|38168.7|38281.7|38161.7|38323.2|38223.6|38267.2|38155.5|3303
1671145200000|2022-12-15 23:00:00|38286.3|38166.3|38268.8|38173.8|38333.7|38218.5|38244.5|38139.2|3405
1671148800000|2022-12-16 00:00:00|38282.7|38173.6|38246.3|38156.8|38284.2|38185.3|38225.5|38118.3|5458
1671152400000|2022-12-16 01:00:00|38246|38157|38240.9|38151.4|38266.8|38174.2|38215.5|38116.7|7521
1671156000000|2022-12-16 02:00:00|38240.8|38151.2|38188.1|38114.5|38258.3|38160.3|38156.6|38080.7|7347
1671159600000|2022-12-16 03:00:00|38188.5|38114.6|38213.2|38114.2|38224.3|38152.5|38176.6|38085.4|5448
1671163200000|2022-12-16 04:00:00|38200.3|38136.3|38221.2|38127|38241.2|38160|38180|38092.7|5091
1671166800000|2022-12-16 05:00:00|38221.3|38127.1|38224.6|38123.3|38255.6|38173|38194|38103.2|5632
1671170400000|2022-12-16 06:00:00|38224.7|38123.4|38169.4|38086.8|38244.6|38172.3|38147.4|38076.8|7292
1671174000000|2022-12-16 07:00:00|38168.3|38087|38268|38183.8|38275.6|38204.5|38062.2|37982.9|8578
1671177600000|2022-12-16 08:00:00|38266|38182.8|38178.5|38072.5|38292.1|38220.3|38112.5|38065.1|8417
1671181200000|2022-12-16 09:00:00|38188.8|38071|38283.2|38263.2|38291|38271|38137.5|38069.7|8042
1671184800000|2022-12-16 10:00:00|38282.9|38262.9|38314.2|38294.2|38353.7|38333.7|38242.7|38201|7808
1671188400000|2022-12-16 11:00:00|38316.6|38296.6|38276.6|38256.6|38346.2|38306.9|38221|38168|7360
1671192000000|2022-12-16 12:00:00|38275.6|38255.6|38334.6|38314.6|38375.1|38333.9|38238.9|38218.9|6697
1671195600000|2022-12-16 13:00:00|38335|38315|38201.5|38181.5|38377|38357|38192.9|38153.4|8260
1671199200000|2022-12-16 14:00:00|38201.6|38181.6|38267.1|38247.1|38362|38327.5|38169.3|38149.3|10314
1671202800000|2022-12-16 15:00:00|38266.8|38246.8|38238|38218|38349.2|38329.2|38234.7|38214.7|10657
1671206400000|2022-12-16 16:00:00|38234.8|38214.8|38337.5|38272|38411.6|38347.3|38180.7|38154.2|9646
1671210000000|2022-12-16 17:00:00|38340|38269|38350.4|38300.4|38367.5|38317.9|38272.9|38220|7267
1671213600000|2022-12-16 18:00:00|38350.7|38300.7|38316.4|38249.9|38380|38326.7|38283|38240.4|5849
1671217200000|2022-12-16 19:00:00|38316.1|38249.8|38363.3|38298.3|38403|38345|38286.2|38238|5789
1671220800000|2022-12-16 20:00:00|38364.2|38297.9|38389.3|38294.2|38406.7|38320.3|38281.9|38219.5|7259
1671224400000|2022-12-16 21:00:00|38389.8|38296.8|38373.9|38253.9|38429.3|38309.3|38289.2|38223.3|4905
1671397200000|2022-12-18 21:00:00|38384.5|38239.5|38396.8|38251.8|38434|38289|38382|38237|179
1671400800000|2022-12-18 22:00:00|38396.9|38251.9|38397.8|38277.8|38439.3|38321|38357|38238.5|1383
1671404400000|2022-12-18 23:00:00|38373.1|38253.1|38424|38332|38443.9|38335|38368|38250.7|3439
1671408000000|2022-12-19 00:00:00|38422|38333|38318.1|38236.2|38445.3|38333|38292|38183.2|7273
1671411600000|2022-12-19 01:00:00|38324.2|38230.8|38271|38206|38346|38244|38261.5|38196|6741
1671415200000|2022-12-19 02:00:00|38271.1|38206.1|38229|38209|38288.6|38222.5|38225.9|38156.7|6069
1671418800000|2022-12-19 03:00:00|38228.6|38208.6|38230.5|38210.5|38277.4|38233.5|38216.1|38149|4186
1671422400000|2022-12-19 04:00:00|38230.4|38210.4|38254.5|38204.5|38275.6|38232.9|38225.4|38181.6|4149
1671426000000|2022-12-19 05:00:00|38260.3|38210.3|38270.7|38202.5|38289.2|38242.1|38241|38194.6|4064
1671429600000|2022-12-19 06:00:00|38259.6|38209.6|38181.1|38094.6|38287.4|38243.8|38134.7|38066.5|5935
1671433200000|2022-12-19 07:00:00|38131.3|38111.3|38159.6|38109.6|38240|38155.6|38028.8|37938.5|7836
1671436800000|2022-12-19 08:00:00|38139.8|38119.8|38039.1|37950.6|38165.2|38122.9|37932.5|37893.3|7284
1671440400000|2022-12-19 09:00:00|38029.6|37952.5|38045.3|38025.3|38056.6|38029.3|37913.9|37873|7610
1671444000000|2022-12-19 10:00:00|38039.7|38019.7|38004.4|37984.4|38089|38047.4|37993.7|37964|7044
1671447600000|2022-12-19 11:00:00|38003.6|37983.6|38030.8|38010.8|38063|38036.3|37958.4|37938.4|6807
1671451200000|2022-12-19 12:00:00|38029.1|38009.1|38028.4|38008.4|38115.5|38053.9|37993.3|37947.6|6811
1671454800000|2022-12-19 13:00:00|38027.7|38007.7|37993.3|37973.3|38096.8|38070.7|37992|37965.9|8115
1671458400000|2022-12-19 14:00:00|37992.5|37972.5|37993.9|37973.9|38035.8|38015.8|37932.7|37898.7|7600
1671462000000|2022-12-19 15:00:00|37994|37974|38039.2|38019.2|38122.3|38095.2|37952|37932|8686
1671465600000|2022-12-19 16:00:00|38037.2|38017.2|37905.5|37885.5|38061.2|38041.2|37873.1|37831.7|7915
1671469200000|2022-12-19 17:00:00|37907.7|37887.7|37942.6|37869.8|37980.3|37918.2|37895.8|37842.7|6931
1671472800000|2022-12-19 18:00:00|37942.4|37876|37999.2|37927.1|38088.8|37976.1|37917.7|37860.6|6878
1671476400000|2022-12-19 19:00:00|38006.8|37924.2|38039.9|37968.9|38095.7|38003.1|37985.3|37912.3|7589
1671480000000|2022-12-19 20:00:00|38028.7|37968.8|38015.9|37937.6|38192.2|38072.2|37944.3|37873.1|6397
1671483600000|2022-12-19 21:00:00|38015.6|37938.5|38064.2|37944.2|38146.6|38026.6|37969.8|37891.1|3981
1671487200000|2022-12-19 22:00:00|38096.8|37976.8|38097.7|37977.7|38112.1|37992.1|38067.2|37947.2|1915
1671490800000|2022-12-19 23:00:00|38105|37985|38079.1|37959.1|38108.8|38002|38068.5|37948.5|3255
1671494400000|2022-12-20 00:00:00|38079.5|37959.5|38107.3|37987.3|38132.9|38032.5|38038.6|37918.6|5425
1671498000000|2022-12-20 01:00:00|38108.4|37988.4|38083.8|37963.8|38113.1|38018|38064|37953.2|6782
1671501600000|2022-12-20 02:00:00|38083.7|37963.7|38048|37928|38101.3|37999|38041|37922.3|6205
1671505200000|2022-12-20 03:00:00|38047.6|37927.6|38091.6|38022.7|38152|38056.4|37877.4|37792.7|12431
1671508800000|2022-12-20 04:00:00|38094.9|38020.7|38100.7|38021.3|38112.7|38056.2|38055|37984.9|10287
1671512400000|2022-12-20 05:00:00|38100.2|38020.6|38212.2|38122.4|38261.7|38161|38075.1|38003.3|9752
1671516000000|2022-12-20 06:00:00|38219.1|38101.1|38161.5|38097.6|38245.3|38155|38126|38049.6|9424
1671519600000|2022-12-20 07:00:00|38165.9|38092.4|38146.1|38096.1|38209.8|38167.9|38042.5|37983.7|11003
1671523200000|2022-12-20 08:00:00|38141.9|38091.9|38031.3|37989.4|38258.9|38220.6|38023|37964.3|11021
1671526800000|2022-12-20 09:00:00|38032.6|37986.8|37910.6|37890.6|38076|38014.8|37850.2|37815.5|10665
1671530400000|2022-12-20 10:00:00|37914|37894|37922.9|37902.9|37980.4|37955.7|37882.6|37836|8267
1671534000000|2022-12-20 11:00:00|37923|37903|37901.5|37851.5|38012.7|37979.7|37870.6|37827.3|8087
1671537600000|2022-12-20 12:00:00|37902.1|37852.1|38117.5|38015.2|38160.7|38099.1|37883.7|37843.1|7933
1671541200000|2022-12-20 13:00:00|38116.3|38013.6|38004.4|37984.4|38179.4|38138.6|37998.8|37957.3|8459
1671544800000|2022-12-20 14:00:00|38004.1|37984.1|37998.6|37978.6|38117.6|38079.1|37932.4|37819.6|9944
1671548400000|2022-12-20 15:00:00|37998.5|37978.5|37838.8|37818.8|38043.4|38004.6|37789|37769|10118
1671552000000|2022-12-20 16:00:00|37839.1|37819.1|37870.8|37820.8|37964|37901.3|37793.7|37763.1|9547
1671555600000|2022-12-20 17:00:00|37878.1|37812.6|37949.2|37880.4|37972.2|37912.5|37843.7|37806.6|8147
1671559200000|2022-12-20 18:00:00|37951|37881.5|37964.8|37896.2|37999.3|37923.5|37929.5|37859.9|6289
1671562800000|2022-12-20 19:00:00|37964.7|37896|37901.2|37822.8|38000.4|37935.9|37871.9|37809.3|5828
1671566400000|2022-12-20 20:00:00|37901.3|37822.9|37910.9|37825.4|37955.6|37858.5|37839.3|37785.3|5658
1671570000000|2022-12-20 21:00:00|37879.8|37825.6|37895.5|37775.5|37927.1|37836.8|37810.1|37750.9|3989
1671573600000|2022-12-20 22:00:00|37896.1|37776.1|37935.6|37815.6|38010.3|37890.3|37874.1|37766.7|1775
1671577200000|2022-12-20 23:00:00|37921.6|37801.6|37931.4|37811.4|37978.7|37858.7|37893.4|37773.4|3267
1671580800000|2022-12-21 00:00:00|37929.7|37809.7|37888.2|37808.7|37934.2|37835.1|37864.1|37773.9|5901
1671584400000|2022-12-21 01:00:00|37888.7|37808.3|37889.9|37811.4|37925.5|37841|37865.4|37783.1|7643
1671588000000|2022-12-21 02:00:00|37890.1|37811.6|37903.8|37831.7|37918|37848.9|37862.1|37776.9|5176
1671591600000|2022-12-21 03:00:00|37903.9|37831.9|37900.3|37830.7|37921.5|37850.8|37886.5|37805.7|4353
1671595200000|2022-12-21 04:00:00|37901.5|37818.7|37938.7|37860.5|37969.2|37867|37887|37806.1|4234
1671598800000|2022-12-21 05:00:00|37939|37861.2|37913.4|37816.6|37960.6|37862.9|37896.1|37805.4|4397
1671602400000|2022-12-21 06:00:00|37892.7|37807.6|37939.9|37819.9|37953.2|37877.5|37871.1|37801.2|5256
1671606000000|2022-12-21 07:00:00|37916.7|37837.5|37821.1|37743.9|37935|37873|37742.4|37711.7|7361
1671609600000|2022-12-21 08:00:00|37819.1|37743.6|37897.3|37877.3|37986.3|37954.8|37771.8|37731.3|8000
1671613200000|2022-12-21 09:00:00|37897.4|37877.4|37969|37891.9|38001.5|37956|37818.2|37783.7|7734
1671616800000|2022-12-21 10:00:00|37969.2|37890.8|37937.8|37887.8|37979.6|37927.9|37832.1|37812.1|6984
1671620400000|2022-12-21 11:00:00|37944.8|37881.7|38002.2|37982.2|38003.2|37983.2|37908.5|37870|6780
1671624000000|2022-12-21 12:00:00|38004.4|37984.4|37904.3|37884.3|38008.2|37988.2|37890.8|37870.8|6444
1671627600000|2022-12-21 13:00:00|37904.1|37884.1|37816.3|37796.3|37919.9|37899.9|37802.6|37782.6|7601
1671631200000|2022-12-21 14:00:00|37811.9|37791.9|37921|37834.8|38010.6|37949.5|37804.2|37784.2|9481
1671634800000|2022-12-21 15:00:00|37924.7|37827.8|37842.2|37822.2|37953.9|37881.7|37744.5|37708.3|8499
1671638400000|2022-12-21 16:00:00|37841.1|37821.1|37906.7|37886.7|37936.3|37900.2|37815.7|37795.7|7544
1671642000000|2022-12-21 17:00:00|37910.3|37890.3|37900.4|37880.4|37954.8|37918.2|37880.9|37835.5|6228
1671645600000|2022-12-21 18:00:00|37900.2|37880.2|37882.3|37832.3|37947.8|37898.9|37850.5|37817.8|5765
1671649200000|2022-12-21 19:00:00|37882.9|37832.9|37867.5|37817.5|37883|37854|37830.2|37793.4|4712
1671652800000|2022-12-21 20:00:00|37867.8|37817.8|37884.6|37820|37900.5|37848.6|37848.8|37795.9|4428
1671656400000|2022-12-21 21:00:00|37886.7|37819.9|37898.1|37806.7|37938.5|37841.2|37853.1|37783.3|3159
1671660000000|2022-12-21 22:00:00|37910.2|37790.2|37993.6|37873.6|37996.6|37876.6|37893.6|37785.4|3782
1671663600000|2022-12-21 23:00:00|37994.3|37874.3|37937.7|37825.7|37999.3|37879.3|37921.4|37802|2988
1671667200000|2022-12-22 00:00:00|37937.8|37825.9|37897.6|37777.6|37952.4|37845.5|37883|37765.4|5709
1671670800000|2022-12-22 01:00:00|37897.7|37777.7|37819.5|37741.8|37911.9|37796.5|37801.5|37730.9|7093
1671674400000|2022-12-22 02:00:00|37819.4|37741.6|37822|37743.3|37852|37765.1|37796.3|37729|7133
1671678000000|2022-12-22 03:00:00|37821.7|37743|37847.9|37775.5|37890.1|37803.6|37762.9|37710|5908
1671681600000|2022-12-22 04:00:00|37848.9|37776.6|37816.3|37740.3|37875|37794.9|37804.1|37723|6014
1671685200000|2022-12-22 05:00:00|37822.4|37742.5|37808.9|37743.3|37852|37773.6|37790.5|37723.6|6080
1671688800000|2022-12-22 06:00:00|37826.9|37739.7|37810.8|37690.8|37862|37771.5|37752.8|37677.3|7004
1671692400000|2022-12-22 07:00:00|37808.5|37692|37896.8|37817.2|37920|37855.7|37755.4|37675.9|7022
1671696000000|2022-12-22 08:00:00|37905.1|37826|37809.1|37789.1|37940.5|37903.5|37783.6|37763.6|7784
1671699600000|2022-12-22 09:00:00|37809.2|37789.2|37794.3|37774.3|37829.8|37808.3|37752.7|37711.9|7133
1671703200000|2022-12-22 10:00:00|37794.2|37774.2|37879.2|37859.2|37905|37878.2|37744.6|37694|6434
1671706800000|2022-12-22 11:00:00|37878.3|37858.3|37906|37886|37915|37895|37845.3|37809.8|6455
1671710400000|2022-12-22 12:00:00|37905.9|37885.9|37811.8|37791.8|37914|37887.3|37804|37784|6157
1671714000000|2022-12-22 13:00:00|37812|37792|37877.9|37857.9|37961.9|37918.5|37810.5|37783.9|8384
1671717600000|2022-12-22 14:00:00|37878.2|37858.2|37902.1|37882.1|38044.3|37985.4|37788.8|37765|9096
1671721200000|2022-12-22 15:00:00|37900.8|37880.8|37853.1|37833.1|37967.3|37947.3|37845.6|37825.6|8964
1671724800000|2022-12-22 16:00:00|37855|37835|37878.4|37858.4|37922.1|37864.8|37822.1|37796.5|7237
1671728400000|2022-12-22 17:00:00|37878.7|37858.7|37915.6|37838.8|37931.2|37884.5|37852.9|37809.9|5435
1671732000000|2022-12-22 18:00:00|37905|37830.3|37882.2|37862.2|37946.5|37882.5|37864.9|37786.5|6320
1671735600000|2022-12-22 19:00:00|37882.1|37862.1|37837.2|37817.2|37915.5|37884.5|37808.6|37767.7|5655
1671739200000|2022-12-22 20:00:00|37835.1|37815.1|37845.3|37771.5|37886|37842.4|37803.5|37751|6639
1671742800000|2022-12-22 21:00:00|37846.2|37773.2|37867.5|37747.5|37903.4|37795.1|37810.2|37709.3|3132
1671746400000|2022-12-22 22:00:00|37868.4|37748.4|37846.3|37726.3|37868.8|37748.8|37820.9|37704.5|1824
1671750000000|2022-12-22 23:00:00|37829.7|37709.7|37868.4|37748.4|37889.6|37790|37821.9|37701.9|3560
1671753600000|2022-12-23 00:00:00|37868.3|37748.3|37894.9|37814.3|37909.2|37815.9|37821.5|37722.9|4646
1671757200000|2022-12-23 01:00:00|37891.3|37803.9|37809.4|37722.3|37911.7|37843.2|37791.3|37703.7|6131
1671760800000|2022-12-23 02:00:00|37809.5|37722.5|37792|37711.9|37825.2|37736.3|37758.7|37667.1|5169
1671764400000|2022-12-23 03:00:00|37777.4|37687|37797.9|37712.7|37812.1|37724|37761.8|37670.9|3871
1671768000000|2022-12-23 04:00:00|37786.6|37712.9|37801|37720.5|37828|37730|37765.7|37671.2|3817
1671771600000|2022-12-23 05:00:00|37780.5|37689.3|37809.6|37739.8|37825.6|37760|37766.3|37685.7|4372
1671775200000|2022-12-23 06:00:00|37809.8|37739.9|37793.1|37726.6|37824.2|37771.4|37754.3|37685|4889
1671778800000|2022-12-23 07:00:00|37773.8|37753.8|37700.3|37680.3|37831.7|37773.5|37692.9|37644.8|6680
1671782400000|2022-12-23 08:00:00|37698.6|37678.6|37823.2|37803.2|37824.3|37804.3|37692.6|37651.5|6962
1671786000000|2022-12-23 09:00:00|37823|37803|37768.7|37748.7|37863.9|37843.9|37761.8|37734.7|6523
1671789600000|2022-12-23 10:00:00|37768.6|37748.6|37724|37704|37773.4|37753.4|37690.5|37670.5|5950
1671793200000|2022-12-23 11:00:00|37723.7|37703.7|37771|37751|37797|37775.5|37704.9|37684.9|5546
1671796800000|2022-12-23 12:00:00|37771.1|37751.1|37773.3|37753.3|37847.2|37803.4|37702.7|37672.3|5492
1671800400000|2022-12-23 13:00:00|37773.5|37753.5|37824.5|37736.8|37857|37821|37720.1|37637.7|9654
1671804000000|2022-12-23 14:00:00|37815.5|37739.3|37816.8|37746.8|37889.4|37850.2|37761.6|37709.4|9180
1671807600000|2022-12-23 15:00:00|37824.3|37739.9|37681.3|37661.3|37831.3|37768.6|37657|37615|10275
1671811200000|2022-12-23 16:00:00|37681.6|37661.6|37680.4|37614.2|37755.2|37668.8|37635.7|37589.5|8724
1671814800000|2022-12-23 17:00:00|37679.9|37613.8|37687.1|37620|37710.2|37632.8|37635.2|37581.3|7036
1671818400000|2022-12-23 18:00:00|37687.2|37622|37707.1|37687.1|37727.7|37702.8|37657|37609.1|5930
1671822000000|2022-12-23 19:00:00|37707.9|37687.9|37675.5|37655.5|37725.9|37705.9|37660.5|37622.6|4860
1671825600000|2022-12-23 20:00:00|37693.8|37623.3|37703.1|37611.7|37721.7|37664.3|37644.9|37580|5673
1671829200000|2022-12-23 21:00:00|37687.7|37637.7|37724.8|37627.4|37767.4|37647.4|37666.2|37569.5|4930
1672088400000|2022-12-26 21:00:00|37690.2|37545.2|37679.9|37534.9|37718.5|37578.8|37665.5|37520.5|511
1672092000000|2022-12-26 22:00:00|37681.3|37536.3|37687|37567|37711.5|37582.4|37648.8|37528.8|925
1672095600000|2022-12-26 23:00:00|37667.6|37547.6|37671.3|37551.3|37719.4|37599.4|37607|37487|4086
1672099200000|2022-12-27 00:00:00|37671.5|37551.5|37661.4|37541.4|37704|37584|37639|37519|4723
1672102800000|2022-12-27 01:00:00|37667.2|37547.2|37606.1|37486.1|37667.5|37547.5|37585|37475.6|5628
1672106400000|2022-12-27 02:00:00|37607.5|37487.5|37622.1|37502.1|37660.5|37544|37545.3|37450.2|4978
1672110000000|2022-12-27 03:00:00|37622|37502|37659.2|37539.2|37691.9|37571.9|37612|37498.4|3907
1672113600000|2022-12-27 04:00:00|37659|37539|37640|37520|37674.2|37561|37628.5|37512.1|2879
1672117200000|2022-12-27 05:00:00|37640.1|37520.1|37588.8|37498|37670|37550|37581|37480.8|3392
1672120800000|2022-12-27 06:00:00|37578.8|37502.7|37632.6|37516|37635.3|37524.9|37548.9|37440.5|5918
1672124400000|2022-12-27 07:00:00|37615.5|37549.1|37684|37664|37716|37676.5|37581.7|37488.5|5554
1672128000000|2022-12-27 08:00:00|37683.8|37663.8|37670|37605.7|37718.8|37695.4|37631|37578.1|6798
1672131600000|2022-12-27 09:00:00|37668.5|37618.5|37679|37659|37739|37696.8|37635.9|37591.4|5438
1672135200000|2022-12-27 10:00:00|37679.8|37659.8|37827.8|37748.7|37847.1|37762.7|37676.3|37656.3|6301
1672138800000|2022-12-27 11:00:00|37828.2|37748.6|37940.9|37920.9|37949|37924.1|37739.5|37689.2|6303
1672142400000|2022-12-27 12:00:00|37943.1|37923.1|37832.5|37760.9|37971.9|37932|37759.2|37687.9|6685
1672146000000|2022-12-27 13:00:00|37826|37752.5|37810.5|37744.6|37908|37815.3|37738.8|37690|8232
1672149600000|2022-12-27 14:00:00|37796.1|37746.1|37852.8|37832.8|37966.1|37887.1|37769.7|37727.2|8603
1672153200000|2022-12-27 15:00:00|37852.9|37832.9|37819.6|37799.6|37885|37855.3|37711.3|37687.6|7919
1672156800000|2022-12-27 16:00:00|37820.1|37800.1|37721.3|37651.7|37856.7|37831.4|37688.7|37611.7|7486
1672160400000|2022-12-27 17:00:00|37728.1|37651.8|37750.3|37700.3|37779|37735.4|37678.8|37641.7|6478
1672164000000|2022-12-27 18:00:00|37749.2|37699.2|37659.8|37609.8|37768.3|37713.5|37643.6|37595.2|5648
1672167600000|2022-12-27 19:00:00|37660.1|37610.1|37700.5|37626.4|37728.6|37652.5|37613.8|37568.7|5541
1672171200000|2022-12-27 20:00:00|37700.7|37626.2|37718.2|37606.3|37731.7|37655.6|37681.5|37596.7|5496
1672174800000|2022-12-27 21:00:00|37717.8|37605.8|37721.9|37610.2|37748.7|37644.2|37655.4|37587.9|2688
1672178400000|2022-12-27 22:00:00|37735|37615|37788.4|37668.4|37803.5|37683.5|37735|37615|498
1672182000000|2022-12-27 23:00:00|37792.1|37672.1|37768.1|37648.1|37815.4|37695.4|37736.5|37626.9|3886
1672185600000|2022-12-28 00:00:00|37768.3|37648.3|37812.9|37692.9|37848.8|37728.8|37741|37622.7|5966
1672189200000|2022-12-28 01:00:00|37812.4|37692.4|37736.4|37616.4|37821.4|37704.9|37722.9|37611.8|6421
1672192800000|2022-12-28 02:00:00|37736.2|37616.2|37759.5|37639.5|37771.1|37652.7|37722.7|37611.2|5832
1672196400000|2022-12-28 03:00:00|37759.6|37639.6|37764.9|37644.9|37784.7|37673.6|37723.6|37612.6|5281
1672200000000|2022-12-28 04:00:00|37764.8|37644.8|37756.7|37636.7|37793.4|37673.4|37726.1|37606.1|4569
1672203600000|2022-12-28 05:00:00|37756.8|37636.8|37727.9|37611.2|37780.8|37665.5|37687.8|37591.5|5579
1672207200000|2022-12-28 06:00:00|37728.1|37611.4|37724.8|37605.2|37757|37669|37663.5|37570.3|5281
1672210800000|2022-12-28 07:00:00|37691|37622.3|37823.3|37706.2|37834.5|37724|37691|37589.8|7212
1672214400000|2022-12-28 08:00:00|37823.8|37705.7|37876.1|37826.1|37941.7|37859.1|37773.2|37678.2|8115
1672218000000|2022-12-28 09:00:00|37875.8|37825.8|37916.1|37838.1|37958.1|37909.9|37833.5|37754|7555
1672221600000|2022-12-28 10:00:00|37916.2|37835.4|37946|37871.6|37981.3|37909.4|37859.7|37804.8|7101
1672225200000|2022-12-28 11:00:00|37959.2|37873|37813.8|37749.6|37964.4|37912.1|37751.8|37699.6|7289
1672228800000|2022-12-28 12:00:00|37810|37760|37939.9|37889.9|38012.7|37938.2|37784.6|37733.7|7845
1672232400000|2022-12-28 13:00:00|37939.4|37889.4|37910|37830.6|37976.3|37919.7|37851.5|37788.5|8090
1672236000000|2022-12-28 14:00:00|37910.1|37834.3|37891.3|37841.3|37916.7|37860.9|37755.9|37697.6|7947
1672239600000|2022-12-28 15:00:00|37897.3|37827.2|37891.1|37871.1|37980.4|37938.1|37858.6|37802.3|9261
1672243200000|2022-12-28 16:00:00|37889.6|37869.6|37877.1|37827.1|37939.2|37901.3|37825.7|37769.8|8117
1672246800000|2022-12-28 17:00:00|37861.8|37841.8|37833|37813|37901|37859.7|37819.7|37790|5997
1672250400000|2022-12-28 18:00:00|37833.3|37813.3|37828.4|37808.4|37852|37819.9|37772.8|37730|5852
1672254000000|2022-12-28 19:00:00|37827.2|37807.2|37872.2|37799.1|37883|37827.3|37815.2|37760|6773
1672257600000|2022-12-28 20:00:00|37872.7|37799.2|37912.9|37817.8|37924|37835.5|37842.7|37793.1|7044
1672261200000|2022-12-28 21:00:00|37885.5|37821.4|37901.8|37781.8|37922.1|37844.5|37847.7|37766.2|3689
1672264800000|2022-12-28 22:00:00|37916.5|37796.5|37905.5|37785.5|37941.2|37821.2|37874.6|37756.7|1404
1672268400000|2022-12-28 23:00:00|37902.1|37782.1|37847.7|37740.7|37947.9|37827.9|37824.5|37723.8|4780
1672272000000|2022-12-29 00:00:00|37845.6|37739.5|37806.5|37716.6|37877.2|37759|37789.3|37684.4|6218
1672275600000|2022-12-29 01:00:00|37806.6|37714.9|37819.5|37744|37831.9|37750.3|37784.2|37712.7|6579
1672279200000|2022-12-29 02:00:00|37819.6|37744.1|37821.6|37755.1|37830.8|37758.8|37788|37723|5067
1672282800000|2022-12-29 03:00:00|37825.4|37757.8|37830.1|37765.9|37857.5|37796.5|37805|37743.4|5159
1672286400000|2022-12-29 04:00:00|37830|37766.3|37823.9|37759.2|37866|37801.3|37809.9|37729.1|4399
1672290000000|2022-12-29 05:00:00|37824|37759.3|37826.3|37761|37846.6|37788.9|37800|37724.8|4844
1672293600000|2022-12-29 06:00:00|37816.5|37760.9|37864.6|37794.3|37885.8|37832.3|37803.2|37743.3|5079
1672297200000|2022-12-29 07:00:00|37842.8|37822.8|37878.6|37858.6|37922.9|37881.7|37823.5|37781.8|5752
1672300800000|2022-12-29 08:00:00|37877.3|37857.3|37891.4|37871.4|37936|37876.7|37793.5|37761.1|6918
1672304400000|2022-12-29 09:00:00|37887.3|37867.3|37790.3|37770.3|37930.7|37875.9|37780.5|37727.8|7043
1672308000000|2022-12-29 10:00:00|37790.2|37770.2|37867.7|37817.7|37909.4|37857.8|37789.5|37743.1|6421
1672311600000|2022-12-29 11:00:00|37867.8|37817.8|37617.4|37597.4|37900|37844.5|37604.4|37552.1|5516
1672315200000|2022-12-29 12:00:00|37617.7|37597.7|37597.8|37531.7|37692.5|37623.7|37568.1|37521.3|6414
1672318800000|2022-12-29 13:00:00|37590.8|37540.8|37697.6|37630.3|37702.1|37650.8|37495|37440.5|8587
1672322400000|2022-12-29 14:00:00|37687.2|37637.2|37668.5|37618.5|37734.2|37672.2|37554.4|37525|8057
1672326000000|2022-12-29 15:00:00|37668.6|37618.6|37517.7|37497.7|37738.7|37690.6|37494.9|37473.7|7471
1672329600000|2022-12-29 16:00:00|37517.6|37497.6|37564|37475.9|37604.4|37531.3|37502.8|37451.6|7525
1672333200000|2022-12-29 17:00:00|37553|37476.8|37478.4|37398.4|37569.5|37486.9|37446.2|37354.2|6861
1672336800000|2022-12-29 18:00:00|37469.6|37398.3|37465|37392.6|37516.2|37434.2|37434|37377.8|6686
1672340400000|2022-12-29 19:00:00|37464.6|37393.6|37449.4|37352.9|37472.2|37419|37421.7|37343.4|7055
1672344000000|2022-12-29 20:00:00|37448.7|37351.9|37522|37409.9|37531.1|37428.8|37427.3|37345.5|6658
1672347600000|2022-12-29 21:00:00|37521.8|37409.5|37559.5|37440.4|37571|37459.4|37486.9|37397.4|3737
1672351200000|2022-12-29 22:00:00|37553.5|37433.5|37550.5|37430.5|37575.6|37458|37524.3|37404.3|1692
1672354800000|2022-12-29 23:00:00|37549.3|37429.3|37549.7|37444.4|37579.4|37484.4|37526.9|37406.9|3090
1672358400000|2022-12-30 00:00:00|37553.6|37444.3|37507.1|37421.3|37564|37491.5|37507.1|37415.2|4393
1672362000000|2022-12-30 01:00:00|37508.6|37419.1|37532|37453.8|37569|37487.9|37497.5|37409.2|5605
1672365600000|2022-12-30 02:00:00|37532.1|37453.9|37526.3|37444.7|37562.6|37491.1|37511.4|37423.4|4782
1672369200000|2022-12-30 03:00:00|37523|37445.9|37525.9|37453.4|37544.8|37469.2|37494.3|37414|4290
1672372800000|2022-12-30 04:00:00|37524.5|37444.6|37551.2|37464.1|37571.2|37491|37516|37438|3703
1672376400000|2022-12-30 05:00:00|37551.1|37464|37598.5|37512.9|37603.5|37518.3|37533.2|37437.2|4855
1672380000000|2022-12-30 06:00:00|37598.9|37513.2|37594.3|37522.1|37639|37552.7|37562.9|37462|5177
1672383600000|2022-12-30 07:00:00|37583|37533|37578.4|37528.4|37648.6|37606.8|37548.9|37470|6508
1672387200000|2022-12-30 08:00:00|37585.5|37522|37547.9|37497.9|37586.8|37545|37472.2|37435|6840
1672390800000|2022-12-30 09:00:00|37546.3|37496.3|37573.6|37553.6|37598.4|37566.4|37519|37487.2|6373
1672394400000|2022-12-30 10:00:00|37573.7|37553.7|37607.2|37536.5|37622.2|37562.8|37517.1|37470|6018
1672398000000|2022-12-30 11:00:00|37606.5|37533.7|37532.8|37482.8|37620|37540.3|37427.5|37380|7038
1672401600000|2022-12-30 12:00:00|37533|37483|37531.5|37511.5|37551.7|37517.6|37470|37433.9|6622
1672405200000|2022-12-30 13:00:00|37533.8|37513.8|37654.3|37634.3|37800.5|37756|37507.8|37487.8|7888
1672408800000|2022-12-30 14:00:00|37649.7|37629.7|37549.1|37529.1|37670|37638|37522.5|37448.2|9196
1672412400000|2022-12-30 15:00:00|37549.2|37529.2|37521.2|37501.2|37672.3|37652.3|37500.5|37461.1|9579
1672416000000|2022-12-30 16:00:00|37522.8|37502.8|37426.5|37406.5|37582.6|37549.7|37424.7|37396|7174
1672419600000|2022-12-30 17:00:00|37427.5|37407.5|37234.4|37169.1|37442.6|37413.6|37203|37157|7694
1672423200000|2022-12-30 18:00:00|37233.2|37167.8|37306.8|37223.2|37317|37233.1|37216.5|37161|7743
1672426800000|2022-12-30 19:00:00|37306.7|37222.9|37345.1|37256|37365.1|37286.3|37299.8|37198.5|6299
1672430400000|2022-12-30 20:00:00|37345.2|37255.6|37376.6|37259.9|37403|37314.2|37330.4|37210.4|5995
1672434000000|2022-12-30 21:00:00|37351.1|37256.3|37404.9|37284.9|37531.4|37411.4|37327.5|37216.2|5943
1672606800000|2023-01-01 21:00:00|37422.8|37282.8|37422.8|37282.8|37422.8|37282.8|37422.8|37282.8|1
1672610400000|2023-01-01 22:00:00|37462.2|37317.2|37421.8|37301.8|37462.2|37317.2|37377.5|37257.5|456
1672614000000|2023-01-01 23:00:00|37414|37289|37413|37288|37414.5|37289.5|37413|37288|10
1672617600000|2023-01-02 00:00:00|37407.5|37282.5|37385.5|37260.5|37432.6|37307.6|37378.6|37253.6|253
1672621200000|2023-01-02 01:00:00|37385.7|37260.7|37425.2|37300.2|37425.2|37300.2|37367|37242|392
1672624800000|2023-01-02 02:00:00|37414.5|37289.5|37425.8|37300.8|37459.3|37334.3|37409.3|37284.3|207
1672628400000|2023-01-02 03:00:00|37425.9|37300.9|37423.4|37298.4|37456|37331|37398.4|37273.4|339
1672632000000|2023-01-02 04:00:00|37426.3|37301.3|37397.2|37277.2|37427.2|37306.1|37387|37267|760
1672635600000|2023-01-02 05:00:00|37397.6|37277.6|37455.4|37335.4|37503.1|37383.1|37377.7|37257.7|1729
1672639200000|2023-01-02 06:00:00|37455.3|37335.3|37425.4|37305.4|37517.8|37397.8|37413.8|37293.8|2905
1672642800000|2023-01-02 07:00:00|37435.8|37315.8|37460.6|37340.6|37568.5|37448.5|37425.4|37305.4|3597
1672646400000|2023-01-02 08:00:00|37472.8|37352.8|37631.4|37511.4|37773.3|37653.3|37447.9|37336.3|4383
1672650000000|2023-01-02 09:00:00|37639.9|37519.9|37554.9|37481.7|37678.3|37558.3|37520.2|37418.4|4627
1672653600000|2023-01-02 10:00:00|37562|37475.9|37540.4|37473.9|37596.5|37525.1|37510.5|37437|4838
1672657200000|2023-01-02 11:00:00|37533.5|37483.5|37575.4|37455.4|37658.4|37572.4|37533.4|37453.3|5924
1672660800000|2023-01-02 12:00:00|37576|37456|37579.1|37468.8|37624.4|37520.5|37549|37443.8|2693
1672664400000|2023-01-02 13:00:00|37579.6|37461.7|37616.9|37509.7|37630.6|37514.4|37564|37452.6|2977
1672668000000|2023-01-02 14:00:00|37617.3|37509.9|37730.3|37659|37784.5|37682.5|37529.3|37473.1|3753
1672671600000|2023-01-02 15:00:00|37730.5|37659.3|37769.3|37670|37782|37705|37693|37611.3|3722
1672675200000|2023-01-02 16:00:00|37762.4|37670.5|37804.9|37684.9|37844.8|37731|37726.6|37617.1|4422
1672678800000|2023-01-02 17:00:00|37805.4|37685.4|37695.1|37575.1|37831.5|37711.5|37670.6|37550.6|2675
1672682400000|2023-01-02 18:00:00|37694.7|37574.7|37738.4|37618.4|37764|37644|37673.1|37553.1|2696
1672686000000|2023-01-02 19:00:00|37742.3|37622.3|37719.1|37599.1|37765.2|37645.2|37703.8|37583.8|2143
1672689600000|2023-01-02 20:00:00|37718.9|37598.9|37681.9|37561.9|37741.1|37621.1|37658.3|37538.3|3117
1672693200000|2023-01-02 21:00:00|37681.5|37561.5|37661.7|37541.7|37769.8|37649.8|37617.3|37497.3|1425
1672696800000|2023-01-02 22:00:00|37663.1|37543.1|37643.8|37523.8|37716.1|37601.5|37643.8|37523.8|759
1672700400000|2023-01-02 23:00:00|37682.7|37562.7|37647.9|37527.9|37762.8|37642.8|37629.9|37509.9|6041
1672704000000|2023-01-03 00:00:00|37648|37528|37680.7|37605|37700.6|37615.5|37621|37518.4|6116
1672707600000|2023-01-03 01:00:00|37680.6|37605.3|37790.4|37682|37846.8|37736|37652|37581.6|8408
1672711200000|2023-01-03 02:00:00|37790.5|37682.1|37717|37597|37815.6|37704.7|37677|37585.9|6587
1672714800000|2023-01-03 03:00:00|37717.1|37597.1|37728|37618.3|37756.4|37644.5|37687|37575.8|5780
1672718400000|2023-01-03 04:00:00|37728.2|37618.6|37753.9|37638.2|37761.6|37645.7|37671.2|37570.3|4986
1672722000000|2023-01-03 05:00:00|37754.1|37638|37740.4|37648.5|37794.6|37698|37705|37615.9|7085
1672725600000|2023-01-03 06:00:00|37735.9|37643.1|37800.3|37705.8|37829.4|37735|37698|37619.1|7587
1672729200000|2023-01-03 07:00:00|37802.4|37697.7|37904.6|37854.6|37932.4|37884.3|37701.4|37646.5|8850
1672732800000|2023-01-03 08:00:00|37903.8|37853.8|38238.7|38218.7|38282.6|38257.4|37879|37834.7|10796
1672736400000|2023-01-03 09:00:00|38237.3|38217.3|38215.1|38195.1|38321.3|38296.6|38208.8|38186.4|5753
1672740000000|2023-01-03 10:00:00|38194.6|38174.6|38296.3|38276.3|38318.4|38298.4|38184.7|38164.7|8252
1672743600000|2023-01-03 11:00:00|38296.4|38276.4|38305.2|38285.2|38357.8|38337.8|38267.6|38247.6|8868
1672747200000|2023-01-03 12:00:00|38305.3|38285.3|38264.9|38214.9|38329|38304|38175.3|38155.3|6745
1672750800000|2023-01-03 13:00:00|38273.1|38202.2|38160.3|38140.3|38281.7|38261.7|38133.1|38102.8|9754
1672754400000|2023-01-03 14:00:00|38161|38141|38026.9|37976.9|38211.6|38165.5|37920.7|37893.5|9869
1672758000000|2023-01-03 15:00:00|38032.5|37968.4|37926.4|37906.4|38056.3|38017.5|37851|37795.7|10131
1672761600000|2023-01-03 16:00:00|37926.2|37906.2|37935.4|37915.4|38055.1|38035.1|37904.8|37878.3|9404
1672765200000|2023-01-03 17:00:00|37934.2|37914.2|37954.8|37934.8|37991.4|37953.5|37903.3|37861.5|5770
1672768800000|2023-01-03 18:00:00|37955.4|37935.4|37899.5|37879.5|37969.5|37949.5|37883.4|37863.4|5415
1672772400000|2023-01-03 19:00:00|37899.4|37879.4|37911.6|37861.6|37929.1|37898.6|37862|37836|5602
1672776000000|2023-01-03 20:00:00|37915.1|37849.6|37977.3|37886.7|37988.6|37897.8|37900.6|37831.9|5700
1672779600000|2023-01-03 21:00:00|37977.1|37886.4|37979.3|37859.3|38002.4|37917.8|37940.4|37854|4219
1672783200000|2023-01-03 22:00:00|37985.5|37865.5|37983.3|37863.3|38004.9|37910.8|37959.6|37839.6|3622
1672786800000|2023-01-03 23:00:00|37984.5|37888.5|38008.8|37888.8|38025.5|37933.4|37941.7|37826.2|4915
1672790400000|2023-01-04 00:00:00|38008.9|37888.9|37920.5|37856.1|38012.3|37912.9|37895.8|37828.9|5320
1672794000000|2023-01-04 01:00:00|37920.4|37855.1|37886.1|37822.5|37926|37876|37852.4|37813|5144
1672797600000|2023-01-04 02:00:00|37880.3|37822.1|37891.9|37828.2|37908.2|37868.9|37850.8|37804.2|4701
1672801200000|2023-01-04 03:00:00|37891.8|37828|37868.8|37818.8|37903.3|37851.6|37848.2|37809.2|3386
1672804800000|2023-01-04 04:00:00|37868.7|37818.7|37843.5|37823.5|37892.3|37854.8|37833.4|37787.9|3304
1672808400000|2023-01-04 05:00:00|37843.8|37823.8|37874.2|37824.2|37898.9|37850.9|37813.5|37789.8|5210
1672812000000|2023-01-04 06:00:00|37859|37839|37883.7|37820.3|37934.9|37914.9|37833.2|37801|5931
1672815600000|2023-01-04 07:00:00|37864.4|37844.4|37689.1|37669.1|37897|37855.2|37635.9|37593.5|8728
1672819200000|2023-01-04 08:00:00|37689.3|37669.3|37481|37461|37725.6|37669.3|37447.5|37413.7|9833
1672822800000|2023-01-04 09:00:00|37478.5|37458.5|37453.1|37433.1|37544.5|37512.6|37411|37391|8286
1672826400000|2023-01-04 10:00:00|37453|37433|37447.2|37427.2|37492|37464.9|37420.1|37400.1|7090
1672830000000|2023-01-04 11:00:00|37447|37427|37471.4|37451.4|37482.9|37462.9|37419.1|37399.1|6460
1672833600000|2023-01-04 12:00:00|37471.2|37451.2|37241.7|37221.7|37477|37457|37194.8|37150|7534
1672837200000|2023-01-04 13:00:00|37240.7|37220.7|37293.5|37273.5|37392.8|37358.9|37202|37177.3|8197
1672840800000|2023-01-04 14:00:00|37295.7|37275.7|37335.9|37239|37351.2|37331.2|37220.5|37200.5|8491
1672844400000|2023-01-04 15:00:00|37338.4|37237.4|37366.4|37346.4|37543.7|37504.8|37327.5|37237.1|11229
1672848000000|2023-01-04 16:00:00|37372.7|37352.7|37339|37257|37441.3|37421.3|37301.6|37238.1|9259
1672851600000|2023-01-04 17:00:00|37314|37264|37359.9|37287.9|37373|37310.4|37314|37241.8|7228
1672855200000|2023-01-04 18:00:00|37362.6|37291.7|37433.8|37324.1|37439.8|37354.3|37336|37260|7240
1672858800000|2023-01-04 19:00:00|37437.8|37320.2|37385.6|37311.2|37511.2|37404.8|37370.5|37308.4|10081
1672862400000|2023-01-04 20:00:00|37386|37311.1|37422.5|37327.3|37427|37361.2|37349.3|37306.8|6982
1672866000000|2023-01-04 21:00:00|37421.7|37326.8|37379.5|37259.5|37426.1|37343.9|37342.9|37225.7|5094
1672869600000|2023-01-04 22:00:00|37377.5|37257.5|37359.3|37239.3|37427.9|37307.9|37337.4|37217.4|2914
1672873200000|2023-01-04 23:00:00|37367.3|37247.3|37370.1|37250.1|37399.9|37279.9|37329.6|37209.6|3629
1672876800000|2023-01-05 00:00:00|37374.8|37254.8|37368.2|37248.2|37438.2|37341|37318.4|37220.1|7866
1672880400000|2023-01-05 01:00:00|37368.1|37248.1|37364.3|37314.3|37400.5|37333.1|37324.4|37229|6924
1672884000000|2023-01-05 02:00:00|37375.1|37301.4|37412.8|37326.6|37451.2|37371.7|37348.8|37301.4|6587
1672887600000|2023-01-05 03:00:00|37416.8|37322.6|37438|37367.4|37443.4|37394.6|37388.3|37305.5|5694
1672891200000|2023-01-05 04:00:00|37437.9|37367.3|37451.2|37331.2|37458.2|37389.2|37389.5|37309.6|5474
1672894800000|2023-01-05 05:00:00|37448.4|37328.4|37428|37308|37462.4|37349.3|37422.4|37306.3|5445
1672898400000|2023-01-05 06:00:00|37427.8|37307.8|37377|37257|37432.3|37319|37303.7|37183.7|6265
1672902000000|2023-01-05 07:00:00|37367.9|37247.9|37461.8|37378.5|37529.4|37441.6|37309.7|37226.5|8561
1672905600000|2023-01-05 08:00:00|37450.6|37375.8|37228.8|37208.8|37458|37390.6|37207.6|37156.1|9067
1672909200000|2023-01-05 09:00:00|37229.1|37209.1|37274.7|37198.7|37299.3|37276.8|37209.8|37173|7494
1672912800000|2023-01-05 10:00:00|37271.6|37197|37265.8|37245.8|37295|37271.6|37204.3|37155|6795
1672916400000|2023-01-05 11:00:00|37264.8|37244.8|37385.9|37335.9|37416.1|37380.1|37247.9|37223.1|6085
1672920000000|2023-01-05 12:00:00|37368.7|37348.7|37453|37433|37490|37439.8|37332.5|37312.5|6359
1672923600000|2023-01-05 13:00:00|37452.8|37432.8|37670.9|37650.9|37690.9|37665.2|37432.5|37369.1|10604
1672927200000|2023-01-05 14:00:00|37669.9|37649.9|37690.8|37670.8|37719.6|37686.8|37541.8|37521.8|10310
1672930800000|2023-01-05 15:00:00|37691.1|37671.1|37609.6|37589.6|37752.2|37721.6|37584.7|37471.3|10559
1672934400000|2023-01-05 16:00:00|37613.8|37593.8|37646.3|37580.7|37695.8|37650.2|37560.8|37521|9437
1672938000000|2023-01-05 17:00:00|37649.7|37574.4|37594.4|37574.4|37662.5|37621.7|37593.8|37540|7212
1672941600000|2023-01-05 18:00:00|37594.1|37574.1|37587.7|37515.6|37622.6|37582|37561.9|37488.5|7450
1672945200000|2023-01-05 19:00:00|37579.9|37515.5|37630.1|37555.5|37631.1|37568.9|37551.6|37502.1|5936
1672948800000|2023-01-05 20:00:00|37628.1|37553.7|37691.7|37587.7|37701.5|37613.7|37603.2|37548|5694
1672952400000|2023-01-05 21:00:00|37681.8|37610|37709.2|37589.2|37744.3|37641.3|37635|37550.1|4103
1672956000000|2023-01-05 22:00:00|37705.2|37585.2|37749.8|37629.8|37752.2|37632.2|37704|37584|5
1672959600000|2023-01-05 23:00:00|37840.9|37720.9|37715.6|37595.6|37842.2|37722.2|37706.4|37586.4|1965
1672963200000|2023-01-06 00:00:00|37710.7|37590.7|37639.8|37569.4|37742.8|37622.8|37621.4|37539.9|5491
1672966800000|2023-01-06 01:00:00|37639.7|37569.3|37648.7|37579.9|37661.8|37613.6|37605.3|37540.2|5362
1672970400000|2023-01-06 02:00:00|37648.5|37588.5|37632.9|37582.9|37649.9|37602.7|37592.9|37550.8|4973
1672974000000|2023-01-06 03:00:00|37632.8|37582.8|37554|37534|37645.4|37582.9|37553.8|37510.7|6433
1672977600000|2023-01-06 04:00:00|37561.4|37541.4|37587.1|37537.1|37614.5|37557.3|37534.9|37498.3|3748
1672981200000|2023-01-06 05:00:00|37587.2|37537.2|37736.8|37616.8|37757|37649.3|37569.2|37531.7|5803
1672984800000|2023-01-06 06:00:00|37736.6|37616.6|37749.7|37629.7|37755.7|37635.7|37698.7|37578.7|6587
1672988400000|2023-01-06 07:00:00|37750.1|37630.1|37813.1|37693.1|37816.9|37743.9|37682.5|37592.2|8683
1672992000000|2023-01-06 08:00:00|37808.6|37693.7|37688.7|37668.7|37813.5|37699.8|37554|37512.9|8137
1672995600000|2023-01-06 09:00:00|37689.3|37669.3|37760.3|37740.3|37779.7|37753.7|37666.6|37628|7357
1672999200000|2023-01-06 10:00:00|37763.9|37743.9|37806.3|37786.3|37861|37817.7|37710.3|37690.3|6770
1673002800000|2023-01-06 11:00:00|37806.1|37786.1|37845.7|37825.7|37864|37827.2|37748.2|37705.5|6723
1673006400000|2023-01-06 12:00:00|37845|37825|37821.9|37801.9|37903.1|37872.1|37801.1|37748.8|7118
1673010000000|2023-01-06 13:00:00|37821.6|37801.6|37591.3|37571.3|37865.2|37823.5|37544.6|37483.4|10901
1673013600000|2023-01-06 14:00:00|37592.7|37572.7|37762.3|37642.3|37778.9|37715.1|37591.8|37561.6|10389
1673017200000|2023-01-06 15:00:00|37716|37596|37317.7|37297.7|37722.6|37627.1|37280.4|37232.9|11810
1673020800000|2023-01-06 16:00:00|37317.5|37297.5|37286.3|37212.5|37359|37318.3|37220.2|37153|9401
1673024400000|2023-01-06 17:00:00|37284.4|37209.2|37198.7|37128|37287.9|37240.4|37195.7|37123.9|6121
1673028000000|2023-01-06 18:00:00|37195.8|37131.2|37195|37100.7|37252.1|37176.9|37160.8|37061.5|5583
1673031600000|2023-01-06 19:00:00|37183.5|37101.2|37145.1|37069.8|37210|37112.9|37116.3|37048.5|5450
1673035200000|2023-01-06 20:00:00|37147.8|37070.5|37095.9|36983.3|37173|37090.4|37049.4|36929.4|5137
1673038800000|2023-01-06 21:00:00|37096.3|36983.4|37051|36931|37132.2|37041.4|37025.2|36922|3340
1673211600000|2023-01-08 21:00:00|37113.5|36973.5|37113.5|36973.5|37113.5|36973.5|37113.5|36973.5|1
1673215200000|2023-01-08 22:00:00|37103.5|36983.5|37216.9|37096.9|37216.9|37096.9|37103.5|36983.5|4
1673218800000|2023-01-08 23:00:00|37227.7|37107.7|37189.9|37069.9|37238.7|37118.7|37182.3|37062.3|448
1673222400000|2023-01-09 00:00:00|37142|37022|36965.4|36945.4|37149.2|37029.2|36964|36902.2|3490
1673226000000|2023-01-09 01:00:00|36964.9|36944.9|36946.2|36926.2|36999.5|36966.5|36934.6|36907.6|4219
1673229600000|2023-01-09 02:00:00|36946.3|36926.3|36908.2|36888.2|36956.2|36936.2|36904.8|36871.6|4300
1673233200000|2023-01-09 03:00:00|36908|36888|36951.4|36931.4|36977.4|36935.7|36905.7|36873.8|3032
1673236800000|2023-01-09 04:00:00|36949.4|36929.4|36916|36896|36956.7|36935.4|36903.2|36868.2|1932
1673240400000|2023-01-09 05:00:00|36915.9|36895.9|36926.7|36876.7|36959.7|36905.9|36899.8|36841|3814
1673244000000|2023-01-09 06:00:00|36926.6|36876.6|36915.2|36832.3|36952|36909.7|36876.5|36793|4555
1673247600000|2023-01-09 07:00:00|36913.7|36833.5|37163|37098|38463.1|38343.1|36881.6|36810.3|8879
1673251200000|2023-01-09 08:00:00|37161.5|37097.5|37078.1|37058.1|37182|37125|37037.1|36986|6981
1673254800000|2023-01-09 09:00:00|37077.5|37057.5|37262|37242|37299.8|37256.8|37069.8|37016|7797
1673258400000|2023-01-09 10:00:00|37261.8|37241.8|37295.6|37245.6|37354.5|37317.7|37197.3|37150.6|6890
1673262000000|2023-01-09 11:00:00|37295.4|37245.4|37243.1|37223.1|37333|37313|37196.4|37173.3|6463
1673265600000|2023-01-09 12:00:00|37243.3|37223.3|37179.2|37159.2|37318.9|37298.9|37172.7|37135|6830
1673269200000|2023-01-09 13:00:00|37180.3|37160.3|36989.2|36969.2|37209.4|37167.8|36925|36905|7945
1673272800000|2023-01-09 14:00:00|36985.7|36965.7|36938.3|36918.3|36991.1|36971.1|36866.5|36846|8407
1673276400000|2023-01-09 15:00:00|36938|36918|36971.8|36951.8|36985.9|36956.2|36896.6|36856|8467
1673280000000|2023-01-09 16:00:00|36971.7|36951.7|36893.7|36821.3|36984.8|36964.8|36875.7|36803|7379
1673283600000|2023-01-09 17:00:00|36896.9|36817.4|36914|36839.5|36975|36888.8|36887.3|36813.3|6295
1673287200000|2023-01-09 18:00:00|36911.4|36839.4|36965.5|36881.6|36985|36925.3|36873.2|36823.3|6271
1673290800000|2023-01-09 19:00:00|36965.4|36881.7|36920.1|36835.1|36976|36913.7|36899.4|36826.7|4846
1673294400000|2023-01-09 20:00:00|36924.1|36835.5|36965|36889.2|36991.5|36923|36907.3|36824|7578
1673298000000|2023-01-09 21:00:00|36964.8|36890|37009.5|36889.5|37015.7|36923.4|36936.7|36857.8|5724
1673301600000|2023-01-09 22:00:00|37012|36892|37015.3|36895.3|37034.4|36914.4|36992.1|36872.1|6050
1673305200000|2023-01-09 23:00:00|37005.1|36885.1|37047|36927|37063.7|36950|36973.7|36853.7|4202
1673308800000|2023-01-10 00:00:00|37041.2|36921.2|37029.1|36930.8|37098.8|36978.8|36962.2|36878.2|6261
1673312400000|2023-01-10 01:00:00|37028.8|36931.1|36990.5|36902.9|37049.3|36958.5|36956.5|36873.5|6653
1673316000000|2023-01-10 02:00:00|36990.4|36903.2|36970.9|36920.9|37023.3|36958.1|36942.5|36872.1|6925
1673319600000|2023-01-10 03:00:00|36971|36921|36965.3|36915.3|36998|36953.1|36949|36902.4|5399
1673323200000|2023-01-10 04:00:00|36963.7|36913.7|36971.6|36921.6|36997.5|36945.6|36946.9|36895|3921
1673326800000|2023-01-10 05:00:00|36971.7|36921.7|36933.7|36869.2|36985.2|36936.7|36908.5|36863|5192
1673330400000|2023-01-10 06:00:00|36932.5|36869.3|36964.6|36891.7|37013|36944.9|36910.5|36869.1|6175
1673334000000|2023-01-10 07:00:00|36952.7|36902.7|36965.8|36915.8|37015.1|36959.7|36913.6|36878|7490
1673337600000|2023-01-10 08:00:00|36964.3|36914.3|37051.6|37031.6|37077.8|37052.5|36921.6|36882.9|8182
1673341200000|2023-01-10 09:00:00|37052.2|37032.2|37085.1|37035.1|37126.5|37091.9|37012|36973.7|7802
1673344800000|2023-01-10 10:00:00|37084.3|37034.3|37187.1|37167.1|37189.7|37169.7|37024|36974.7|6485
1673348400000|2023-01-10 11:00:00|37186.9|37166.9|37151.3|37131.3|37219.9|37199.9|37133|37113|6376
1673352000000|2023-01-10 12:00:00|37151.2|37131.2|37306.1|37286.1|37306.1|37286.1|37150.4|37130.4|7457
1673355600000|2023-01-10 13:00:00|37307.5|37287.5|37254.1|37234.1|37307.5|37287.5|37203.8|37183.8|7380
1673359200000|2023-01-10 14:00:00|37253.8|37233.8|37103.8|37083.8|37267.6|37234.5|37039.6|37019.6|10558
1673362800000|2023-01-10 15:00:00|37103.9|37083.9|37187.1|37167.1|37225.1|37202.2|37064.1|37044.1|10092
1673366400000|2023-01-10 16:00:00|37185.9|37165.9|37152.5|37088.6|37236|37208.5|37096.4|37054.3|8521
1673370000000|2023-01-10 17:00:00|37148.8|37084.9|37160.1|37087.9|37189|37115.4|37108.5|37047.3|6299
1673373600000|2023-01-10 18:00:00|37158.5|37085.3|37148.1|37075.3|37202.7|37127.5|37127.9|37067.2|6647
1673377200000|2023-01-10 19:00:00|37147.8|37075.1|37137.7|37062.7|37172.3|37093.5|37109.3|37047|6144
1673380800000|2023-01-10 20:00:00|37132|37057.2|37155.3|37064.6|37176|37105|37105|37032|5195
1673384400000|2023-01-10 21:00:00|37155.2|37046|37180.3|37068|37195.7|37108.1|37104.2|37008.5|3170
1673388000000|2023-01-10 22:00:00|37199.3|37079.3|37197.7|37077.7|37212.4|37106.5|37180.8|37069.8|3782
1673391600000|2023-01-10 23:00:00|37197.5|37077.5|37190.7|37070.7|37209.1|37107|37164|37067.6|2800
1673395200000|2023-01-11 00:00:00|37190.8|37070.8|37129.3|37042|37199.9|37099|37122|37029|5496
1673398800000|2023-01-11 01:00:00|37130.6|37041.7|37194.5|37097|37230.9|37135.5|37118.5|37041.7|6572
1673402400000|2023-01-11 02:00:00|37194.8|37097.7|37206.6|37108.8|37219.5|37114.4|37141.5|37063.3|5972
1673406000000|2023-01-11 03:00:00|37206.5|37108.5|37185.3|37084|37224.2|37122.5|37142.5|37066.1|4839
1673409600000|2023-01-11 04:00:00|37184.8|37083.7|37178.6|37058.6|37201.5|37094.3|37158|37055.8|4024
1673413200000|2023-01-11 05:00:00|37178.5|37058.5|37102.4|37033.2|37181.1|37103.5|37046.5|36991.6|5309
1673416800000|2023-01-11 06:00:00|37102.7|37036.2|37117.6|37025.5|37122.5|37059.8|37049|36980.6|5200
1673420400000|2023-01-11 07:00:00|37112.5|37028.4|37149.1|37082.9|37183.8|37111.2|37073.4|36982.7|8523
1673424000000|2023-01-11 08:00:00|37152.3|37083|37226|37206|37236.6|37216.6|37079.2|37030.5|8075
1673427600000|2023-01-11 09:00:00|37225.1|37205.1|37258.3|37238.3|37260.5|37240.5|37165.5|37145.5|7389
1673431200000|2023-01-11 10:00:00|37257.7|37237.7|37190.1|37170.1|37330.2|37310.2|37180.3|37160.3|6410
1673434800000|2023-01-11 11:00:00|37190.2|37170.2|37141.3|37121.3|37207.6|37187.6|37118.2|37098.2|6411
1673438400000|2023-01-11 12:00:00|37142.7|37122.7|37183.2|37163.2|37265|37243.5|37139.1|37119.1|6485
1673442000000|2023-01-11 13:00:00|37182.9|37162.9|37148.7|37128.7|37198.3|37178.3|37115.3|37095.3|7225
1673445600000|2023-01-11 14:00:00|37146.1|37126.1|37098.6|37078.6|37187.8|37167.8|37051.2|37031.2|8742
1673449200000|2023-01-11 15:00:00|37098.5|37078.5|37043.7|37023.7|37127.9|37107.9|36979.5|36945|8306
1673452800000|2023-01-11 16:00:00|37044.5|37024.5|37110.5|37060.5|37125|37076.2|36992.8|36961.7|6240
1673456400000|2023-01-11 17:00:00|37108.9|37058.9|37081|37009.3|37134|37085|37069.1|36992.3|5211
1673460000000|2023-01-11 18:00:00|37082.2|37009.2|37051.8|37001.8|37137.6|37050.7|37017.3|36929.5|6899
1673463600000|2023-01-11 19:00:00|37051.9|37001.9|37032.4|36965.2|37090|37029.6|37024|36955.1|5888
1673467200000|2023-01-11 20:00:00|37034.5|36965.1|37059.1|36964|37068.4|37015.5|37003.6|36945.8|5511
1673470800000|2023-01-11 21:00:00|37058|36964.1|37081.8|36961.8|37129.9|37018.3|37003.5|36929.9|3995
1673474400000|2023-01-11 22:00:00|37084.9|36964.9|37071.2|36951.2|37114.3|36994.3|37060.5|36940.5|3590
1673478000000|2023-01-11 23:00:00|37072.3|36952.3|37063.5|36943.5|37103.3|37003.5|37035|36917|5100
1673481600000|2023-01-12 00:00:00|37061.1|36941.1|37055.5|36961.4|37078.5|36964.6|36960.3|36875.7|7042
1673485200000|2023-01-12 01:00:00|37054.2|36957.9|37013.2|36936|37071.3|36971.5|36989|36917|6707
1673488800000|2023-01-12 02:00:00|37013.5|36935|37007.3|36932.9|37049|36972.5|36984.5|36912.2|5667
1673492400000|2023-01-12 03:00:00|37011.7|36936.6|37010.1|36930.3|37035|36960.1|36979.9|36916|4761
1673496000000|2023-01-12 04:00:00|37009.9|36931.2|36996.6|36924|37027.8|36951.8|36984.3|36905.6|4571
1673499600000|2023-01-12 05:00:00|36995.5|36923.8|37030.4|36952.9|37040.7|36964.5|36963.5|36895.3|5775
1673503200000|2023-01-12 06:00:00|37030.3|36952.7|37061.7|36981.5|37075.4|37010.1|36987.5|36925|6082
1673506800000|2023-01-12 07:00:00|37059.4|36983.6|37038.6|36988.6|37107|37059.5|36995.7|36944.6|7246
1673510400000|2023-01-12 08:00:00|37037.3|36987.3|37151.6|37131.6|37160.6|37140.6|37030|36970.7|7769
1673514000000|2023-01-12 09:00:00|37147.7|37127.7|37097|37077|37180.2|37153.9|37070.5|37050.5|7404
1673517600000|2023-01-12 10:00:00|37096.8|37076.8|37121.7|37101.7|37160.7|37140.7|37082.5|37062.5|6502
1673521200000|2023-01-12 11:00:00|37121.5|37101.5|37101|37081|37151.8|37131.8|37079.9|37059.9|5891
1673524800000|2023-01-12 12:00:00|37100.9|37080.9|37147.1|37127.1|37162.7|37142.7|37087.1|37067.1|5996
1673528400000|2023-01-12 13:00:00|37146.6|37126.6|36801|36734|37296.2|37188.9|36767.9|36724.3|11526
1673532000000|2023-01-12 14:00:00|36785.9|36739.1|37035.8|37015.8|37128.2|37078.9|36694.6|36654.6|12044
1673535600000|2023-01-12 15:00:00|37033.6|37013.6|36972.3|36952.3|37053.9|37033.9|36921.1|36901.1|11694
1673539200000|2023-01-12 16:00:00|36972|36952|36835.9|36815.9|37006.1|36986.1|36820.7|36779.9|9689
1673542800000|2023-01-12 17:00:00|36836.6|36816.6|36635.3|36615.3|36859|36816.7|36628.3|36608.3|8095
1673546400000|2023-01-12 18:00:00|36633.8|36613.8|36660.1|36594.8|36705.7|36645.5|36514.2|36468.7|8731
1673550000000|2023-01-12 19:00:00|36660.4|36595.1|36627.8|36607.8|36721.7|36675.7|36616.8|36574.5|6618
1673553600000|2023-01-12 20:00:00|36626.8|36606.8|36617.6|36597.6|36677.2|36636|36599.6|36560|5212
1673557200000|2023-01-12 21:00:00|36617.3|36597.3|36663.3|36543.3|36687.5|36620.3|36610.9|36542.8|3373
1673560800000|2023-01-12 22:00:00|36668.4|36548.4|36722.2|36602.2|36734.3|36614.3|36625.3|36505.6|1343
1673564400000|2023-01-12 23:00:00|36726.3|36606.3|36661.9|36541.9|36759.7|36639.7|36617.1|36497.1|4157
1673568000000|2023-01-13 00:00:00|36650.1|36530.1|36638.5|36547|36693.9|36573.9|36571.6|36451.6|6243
1673571600000|2023-01-13 01:00:00|36638.4|36545.7|36652.8|36532.8|36690.6|36587.5|36604.2|36525|7654
1673575200000|2023-01-13 02:00:00|36652.7|36532.7|36713.2|36601.1|36776.5|36673.1|36633.3|36519.9|7905
1673578800000|2023-01-13 03:00:00|36710.2|36601.7|36707.7|36602.1|36730.5|36628.5|36691.9|36573.3|5908
1673582400000|2023-01-13 04:00:00|36707.3|36601.9|36728|36622.4|36738.9|36638|36699.9|36579.9|4689
1673586000000|2023-01-13 05:00:00|36728.1|36622.5|36748.4|36663.5|36785.7|36683.3|36707.9|36597|5543
1673589600000|2023-01-13 06:00:00|36748.2|36663.2|36707|36614.8|36778.9|36690.5|36668.5|36572.4|7651
1673593200000|2023-01-13 07:00:00|36703.9|36621.9|36592.3|36572.3|36834.3|36734|36515.8|36458.3|8526
1673596800000|2023-01-13 08:00:00|36591.3|36571.3|36564.3|36544.3|36702.6|36682.6|36504.4|36473|8298
1673600400000|2023-01-13 09:00:00|36565.3|36545.3|36550.8|36530.8|36640.6|36620.6|36501.5|36481.5|6767
1673604000000|2023-01-13 10:00:00|36550.9|36530.9|36477.3|36457.3|36561.2|36541.2|36462.1|36442.1|5845
1673607600000|2023-01-13 11:00:00|36480.7|36460.7|36633.3|36613.3|36653.2|36633.2|36447.4|36414|7028
1673611200000|2023-01-13 12:00:00|36636.4|36616.4|36741.5|36721.5|36769|36741.7|36609.5|36569|6700
1673614800000|2023-01-13 13:00:00|36741.9|36721.9|36764.7|36744.7|36796.2|36763.7|36589.6|36561.7|9001
1673618400000|2023-01-13 14:00:00|36764.2|36744.2|36622.7|36602.7|36790|36770|36622.6|36602.6|9054
1673622000000|2023-01-13 15:00:00|36628.2|36608.2|36591.8|36571.8|36671.9|36624|36560.9|36510|9839
1673625600000|2023-01-13 16:00:00|36592.8|36572.8|36702.1|36652.1|36753.2|36714.8|36562.5|36536|8464
1673629200000|2023-01-13 17:00:00|36703.9|36653.9|36609.3|36559.3|36714|36670|36583.2|36538.9|5925
1673632800000|2023-01-13 18:00:00|36608.2|36558.2|36576.5|36556.5|36657.2|36620.2|36574.5|36523.9|5389
1673636400000|2023-01-13 19:00:00|36610.3|36537|36584.6|36564.6|36624|36585.5|36566.9|36508|4234
1673640000000|2023-01-13 20:00:00|36584.4|36564.4|36620.8|36535.9|36644.2|36582.4|36565.8|36516.9|3867
1673643600000|2023-01-13 21:00:00|36620.7|36535.3|36652.4|36548.3|36690.6|36603.6|36597|36502.4|5151
1673816400000|2023-01-15 21:00:00|36648|36578|36715.9|36575.9|36720.3|36580.3|36648|36575.8|25
1673820000000|2023-01-15 22:00:00|36714.5|36574.5|36665|36545|36739.5|36619.5|36642|36536.5|658
1673823600000|2023-01-15 23:00:00|36675.3|36555.3|36707.7|36587.7|36745.7|36625.7|36647|36531.6|4274
1673827200000|2023-01-16 00:00:00|36706.7|36586.7|36628.8|36563|36732.7|36612.7|36611|36524.5|4761
1673830800000|2023-01-16 01:00:00|36657.2|36551.7|36527.4|36446.2|36657.2|36572.5|36512.1|36417.4|5702
1673834400000|2023-01-16 02:00:00|36529.2|36447.4|36518.4|36439|36541.6|36461.5|36476.5|36405.4|6012
1673838000000|2023-01-16 03:00:00|36526.4|36439.2|36572.7|36452.7|36584.8|36476.6|36500.9|36420.1|4653
1673841600000|2023-01-16 04:00:00|36572.1|36452.1|36610.6|36490.6|36623|36503|36516|36424|4697
1673845200000|2023-01-16 05:00:00|36589.8|36491.1|36549.5|36452.1|36627.5|36524.5|36518.5|36442.3|5138
1673848800000|2023-01-16 06:00:00|36549.1|36451.9|36616.7|36536.6|36645.7|36565|36528|36437.4|6666
1673852400000|2023-01-16 07:00:00|36616.5|36537.7|36712.9|36662.9|36746.3|36681.2|36583.8|36518|8026
1673856000000|2023-01-16 08:00:00|36712.8|36662.8|36975.3|36955.3|36991.9|36961|36695.1|36657.4|8039
1673859600000|2023-01-16 09:00:00|36975.5|36955.5|36878.1|36858.1|37103|37036.3|36809.6|36789.6|6945
1673863200000|2023-01-16 10:00:00|36879.1|36859.1|36842.2|36822.2|36894.6|36863.9|36801.5|36774|6627
1673866800000|2023-01-16 11:00:00|36842.1|36822.1|36835.6|36815.6|36860.8|36828.1|36759|36739|5933
1673870400000|2023-01-16 12:00:00|36835.4|36815.4|36901.7|36881.7|36905.7|36885.7|36827.5|36807.5|5582
1673874000000|2023-01-16 13:00:00|36901.6|36881.6|36846.5|36826.5|36934.8|36914.8|36818.8|36798.8|6507
1673877600000|2023-01-16 14:00:00|36846.3|36826.3|36853.6|36833.6|36880.5|36860.5|36818.6|36798.6|6554
1673881200000|2023-01-16 15:00:00|36854.7|36834.7|36855.2|36835.2|36886.3|36866.3|36829.6|36809.6|6532
1673884800000|2023-01-16 16:00:00|36855|36835|36899.5|36849.5|36946.7|36910.8|36832|36792.9|6986
1673888400000|2023-01-16 17:00:00|36909.1|36842.1|36890.5|36840.5|36927|36868.8|36846.5|36799.7|4487
1673892000000|2023-01-16 18:00:00|36900.8|36826.8|36881.6|36861.6|36925|36861.8|36858|36796.3|2989
1673895600000|2023-01-16 19:00:00|36881.7|36861.7|36876.4|36826.4|36898.1|36866|36846.6|36789.4|2621
1673899200000|2023-01-16 20:00:00|36883.9|36816.1|36875.4|36755.4|36898|36842.3|36853.3|36749.9|2964
1673902800000|2023-01-16 21:00:00|36875.3|36755.3|36888|36768|36924.5|36804.5|36861.7|36741.7|2447
1673906400000|2023-01-16 22:00:00|36888.6|36768.6|36907.8|36787.8|36916.9|36807.1|36870.7|36750.7|151
1673910000000|2023-01-16 23:00:00|36877.9|36757.9|36864.1|36744.1|36924.7|36804.7|36834.7|36714.7|3535
1673913600000|2023-01-17 00:00:00|36864.4|36744.4|36906.2|36796.9|36925|36831|36848.8|36728.8|4398
1673917200000|2023-01-17 01:00:00|36906.4|36797.1|36947.2|36833.3|36965.2|36860.2|36847.5|36762.1|6811
1673920800000|2023-01-17 02:00:00|36949.3|36831.4|36957.2|36876.8|36995|36910.9|36859|36767.9|7049
1673924400000|2023-01-17 03:00:00|36957.4|36877|36918.8|36828.9|36976|36896.2|36880.5|36787.6|5290
1673928000000|2023-01-17 04:00:00|36919|36828.5|36914.4|36825.7|36941|36856.5|36873.5|36792.3|4734
1673931600000|2023-01-17 05:00:00|36914.5|36825.8|36894.2|36797.7|36938.5|36848|36854.5|36771.5|6463
1673935200000|2023-01-17 06:00:00|36894.1|36797.6|36933.1|36854.4|36952.7|36872|36853.5|36787.8|6713
1673938800000|2023-01-17 07:00:00|36935|36852.5|36894.7|36874.7|36943.1|36891.9|36843|36770.1|8973
1673942400000|2023-01-17 08:00:00|36889.4|36869.4|36907.7|36887.7|37118.1|37047.3|36863.1|36843.1|8420
1673946000000|2023-01-17 09:00:00|36907.8|36887.8|36915.7|36865.7|36951.5|36931.5|36840.3|36799.3|7496
1673949600000|2023-01-17 10:00:00|36914.7|36864.7|36892.7|36872.7|36957.4|36913.7|36866.6|36827.9|7164
1673953200000|2023-01-17 11:00:00|36892.8|36872.8|36839.5|36819.5|37012.4|36992.4|36827.4|36807.4|7079
1673956800000|2023-01-17 12:00:00|36844.2|36824.2|36809|36789|36943.8|36923.8|36792.1|36772.1|7371
1673960400000|2023-01-17 13:00:00|36808.5|36788.5|36847|36827|36901.8|36862.1|36789.6|36764.7|8477
1673964000000|2023-01-17 14:00:00|36846.6|36826.6|36703.5|36683.5|36870.7|36840.5|36659.9|36627.5|8884
1673967600000|2023-01-17 15:00:00|36703.2|36683.2|36776.5|36756.5|36895.1|36846.8|36672.5|36636|10850
1673971200000|2023-01-17 16:00:00|36776.7|36756.7|36707.1|36687.1|36831.1|36788.4|36686|36653.4|8241
1673974800000|2023-01-17 17:00:00|36706.8|36686.8|36783.6|36718.5|36822.9|36784.1|36695.4|36660.5|7274
1673978400000|2023-01-17 18:00:00|36784.6|36718.4|36731.1|36711.1|36801|36752.2|36701.5|36667.3|6012
1673982000000|2023-01-17 19:00:00|36731.2|36711.2|36744.8|36724.8|36778.9|36737.5|36705|36668.6|6956
1673985600000|2023-01-17 20:00:00|36745.5|36725.5|36789.1|36712|36814.4|36756.1|36729.4|36693.3|5439
1673989200000|2023-01-17 21:00:00|36788.9|36712.9|36834.9|36714.9|36870.5|36767.2|36763|36700.8|4726
1673992800000|2023-01-17 22:00:00|36862.6|36742.6|36829.3|36709.3|36866.1|36746.1|36816.4|36696.4|1869
1673996400000|2023-01-17 23:00:00|36829.8|36709.8|36824|36726.3|36875.3|36757|36800|36700|2670
1674000000000|2023-01-18 00:00:00|36835|36726.7|36846.9|36773.6|36870.7|36789.5|36811.8|36708.2|4458
1674003600000|2023-01-18 01:00:00|36848|36773.5|36804.1|36714.4|36859.4|36786.5|36802.4|36708.1|5474
1674007200000|2023-01-18 02:00:00|36807|36705.6|36837.4|36717.4|36916|36849.2|36782|36698.6|8257
1674010800000|2023-01-18 03:00:00|36840.3|36720.6|36885.8|36813.6|36912.4|36833.5|36806.6|36699.1|7886
1674014400000|2023-01-18 04:00:00|36879.2|36829.2|36879|36761.5|36903.1|36829.2|36844.4|36744.6|8810
1674018000000|2023-01-18 05:00:00|36878.1|36758.1|36861.7|36741.7|36895.6|36808.5|36828.4|36729.2|7376
1674021600000|2023-01-18 06:00:00|36863.4|36743.4|36803.8|36697|36863.4|36814|36769|36689|6501
1674025200000|2023-01-18 07:00:00|36798.8|36699.4|36548|36498|36807.5|36728.7|36487.8|36456.7|9759
1674028800000|2023-01-18 08:00:00|36548.1|36498.1|36439.1|36389.1|36561.2|36510.9|36268.7|36245.5|9519
1674032400000|2023-01-18 09:00:00|36439|36389|36326.4|36306.4|36496.3|36476.3|36318|36298|7744
1674036000000|2023-01-18 10:00:00|36326.2|36306.2|36502.4|36482.4|36509.7|36489.7|36324.7|36304.7|6962
1674039600000|2023-01-18 11:00:00|36502.9|36482.9|36541.4|36521.4|36565.7|36541.1|36473.5|36453.5|6665
1674043200000|2023-01-18 12:00:00|36541.3|36521.3|36595.6|36575.6|36604.7|36584.7|36513.8|36480.3|6857
1674046800000|2023-01-18 13:00:00|36595.4|36575.4|36324.3|36304.3|36607.3|36587.3|36295.5|36258.1|10507
1674050400000|2023-01-18 14:00:00|36326|36306|36113.2|36093.2|36344.4|36324.4|36094.2|36048.3|11415
1674054000000|2023-01-18 15:00:00|36113.1|36093.1|36294.4|36274.4|36355.7|36335.7|36081.2|36061.2|10171
1674057600000|2023-01-18 16:00:00|36294.5|36274.5|36364.3|36344.3|36446|36403.9|36254.7|36220|9070
1674061200000|2023-01-18 17:00:00|36362.3|36342.3|36618.8|36598.8|36691.2|36643.8|36359.7|36310.5|8145
1674064800000|2023-01-18 18:00:00|36617.7|36597.7|36623.1|36547.1|36651|36607.7|36564|36534.1|7568
1674068400000|2023-01-18 19:00:00|36623.3|36547|36613.7|36593.7|36652|36622.4|36601.8|36546.9|6096
1674072000000|2023-01-18 20:00:00|36613.9|36593.9|36653.9|36589.9|36673.7|36623|36609.9|36575|6043
1674075600000|2023-01-18 21:00:00|36652.7|36588.6|36589|36469|36664|36611.8|36546.4|36426.4|4184
1674079200000|2023-01-18 22:00:00|36595.9|36475.9|36594.3|36474.3|36616.7|36496.7|36575.9|36455.9|2218
1674082800000|2023-01-18 23:00:00|36602.5|36482.5|36632.8|36512.8|36646.1|36549.5|36567.5|36447.5|3528
1674086400000|2023-01-19 00:00:00|36631.9|36511.9|36696.9|36587.1|36724.4|36604.4|36605.3|36485.3|7097
1674090000000|2023-01-19 01:00:00|36697|36587|36715.1|36616|36736.6|36642.3|36668|36558.4|8262
1674093600000|2023-01-19 02:00:00|36715|36614.2|36697.8|36603.7|36755.6|36677.5|36669.5|36578.3|5607
1674097200000|2023-01-19 03:00:00|36697.9|36603.9|36692.4|36578.2|36714.5|36639.5|36653|36544.4|5412
1674100800000|2023-01-19 04:00:00|36692.5|36578.3|36692|36596|36715.6|36631.5|36641.5|36568|5181
1674104400000|2023-01-19 05:00:00|36691.8|36593.8|36703.6|36617.9|36744|36665.5|36642.5|36572.9|5630
1674108000000|2023-01-19 06:00:00|36694.2|36622|36698.9|36605.6|36718.4|36654.1|36618.7|36549.4|5752
1674111600000|2023-01-19 07:00:00|36695.7|36609.6|36617.1|36597.1|36735|36666.9|36576.3|36497.7|8477
1674115200000|2023-01-19 08:00:00|36615.9|36595.9|36536.4|36516.4|36640.1|36620.1|36399.1|36379.1|8360
1674118800000|2023-01-19 09:00:00|36536.5|36516.5|36535.6|36515.6|36685|36665|36522.4|36472.8|7157
1674122400000|2023-01-19 10:00:00|36535.3|36515.3|36533.9|36513.9|36690.8|36641.4|36523.3|36426.5|7275
1674126000000|2023-01-19 11:00:00|36533.8|36513.8|36539.7|36519.7|36613|36584.2|36433.6|36409.2|7187
1674129600000|2023-01-19 12:00:00|36540|36520|36717.6|36697.6|36730.4|36710.4|36494|36474|7182
1674133200000|2023-01-19 13:00:00|36713.9|36693.9|36646.6|36626.6|36750.6|36707.2|36569.8|36549.8|9783
1674136800000|2023-01-19 14:00:00|36646.7|36626.7|36526.7|36506.7|36647.6|36627.6|36437.4|36412|10013
1674140400000|2023-01-19 15:00:00|36526.6|36506.6|36650.1|36630.1|36683.6|36661.1|36494|36474|9097
1674144000000|2023-01-19 16:00:00|36649.6|36629.6|36572.1|36552.1|36688|36659.8|36563.1|36524.1|9063
1674147600000|2023-01-19 17:00:00|36572|36552|36493.2|36473.2|36575.6|36555.6|36453.4|36433.4|6563
1674151200000|2023-01-19 18:00:00|36493.1|36473.1|36441.9|36421.9|36505.9|36485.9|36428.5|36408.5|6182
1674154800000|2023-01-19 19:00:00|36441.4|36421.4|36437.2|36417.2|36473.4|36453.4|36420.7|36400.7|5367
1674158400000|2023-01-19 20:00:00|36437.1|36417.1|36450.2|36380.1|36463|36425.1|36394.3|36355|5260
1674162000000|2023-01-19 21:00:00|36450.3|36380.3|36456.4|36336.4|36477|36414.8|36414.6|36314.9|3934
1674165600000|2023-01-19 22:00:00|36458.7|36338.7|36453.6|36333.6|36506.9|36386.9|36442.1|36322.7|1397
1674169200000|2023-01-19 23:00:00|36450.4|36330.4|36460.4|36342.8|36482.4|36374.5|36418|36306.6|4296
1674172800000|2023-01-20 00:00:00|36461.1|36342.6|36456.2|36384.9|36468|36409.4|36403.5|36326.4|3676
1674176400000|2023-01-20 01:00:00|36456.9|36385.2|36437.5|36387.5|36467.5|36424.5|36397.4|36337.5|3903
1674180000000|2023-01-20 02:00:00|36437.4|36387.4|36460.8|36349.6|36500.4|36411.8|36379.2|36310.1|3947
1674183600000|2023-01-20 03:00:00|36460.6|36349.4|36392.5|36372.5|36473.1|36391.5|36389.4|36314.2|3861
1674187200000|2023-01-20 04:00:00|36421|36356|36486.9|36366.9|36500.6|36401.7|36387.6|36321.7|4745
1674190800000|2023-01-20 05:00:00|36487|36367|36462.9|36355.9|36511.6|36428.5|36448.5|36342.4|4707
1674194400000|2023-01-20 06:00:00|36462.8|36355.6|36498.2|36378.2|36508.2|36417|36422|36328.7|4937
1674198000000|2023-01-20 07:00:00|36473.5|36390.2|36418.3|36344.5|36526.5|36445.5|36370.6|36291.9|8231
1674201600000|2023-01-20 08:00:00|36405.4|36333.8|36562.5|36542.5|36580.5|36560.5|36307.9|36287.9|7804
1674205200000|2023-01-20 09:00:00|36562.6|36542.6|36559.7|36539.7|36630|36610|36447.5|36427.5|7356
1674208800000|2023-01-20 10:00:00|36562.5|36542.5|36486|36466|36567.1|36547.1|36476.1|36433.3|6250
1674212400000|2023-01-20 11:00:00|36486.1|36466.1|36604.9|36584.9|36606.2|36586.2|36451.6|36428.8|5807
1674216000000|2023-01-20 12:00:00|36604.3|36584.3|36623.9|36603.9|36645.7|36625.7|36559.5|36532.7|6591
1674219600000|2023-01-20 13:00:00|36625.5|36605.5|36570.6|36550.6|36626.1|36606.1|36508.4|36488.4|7338
1674223200000|2023-01-20 14:00:00|36572|36552|36501.7|36481.7|36663|36623.3|36476.8|36456.8|8261
1674226800000|2023-01-20 15:00:00|36502.5|36482.5|36312.3|36292.3|36510|36490|36290|36270|8680
1674230400000|2023-01-20 16:00:00|36312.1|36292.1|36353.6|36333.6|36445.1|36352.5|36273.7|36249.1|7309
1674234000000|2023-01-20 17:00:00|36353.2|36333.2|36278|36258|36381.4|36338.5|36254.9|36234.5|6110
1674237600000|2023-01-20 18:00:00|36273|36253|36254.9|36234.9|36353.8|36324|36241.2|36186.7|5955
1674241200000|2023-01-20 19:00:00|36255.1|36235.1|36243.7|36223.7|36295.8|36243.2|36219.7|36174.2|4755
1674244800000|2023-01-20 20:00:00|36243.9|36223.9|36262.9|36176.2|36335.2|36231.2|36204.9|36151.7|5747
1674248400000|2023-01-20 21:00:00|36264.6|36194.9|36205.2|36116.7|36292|36208.9|36174.6|36073.4|4076
1674421200000|2023-01-22 21:00:00|36227|36087|36297.5|36157.5|36299|36159|36227|36087|34
1674424800000|2023-01-22 22:00:00|36320.5|36180.5|36306.6|36181.6|36326.5|36227|36262.5|36137.5|1063
1674428400000|2023-01-22 23:00:00|36310.5|36185.5|36294.6|36169.6|36328.2|36210|36250.4|36125.4|3574
1674432000000|2023-01-23 00:00:00|36294.2|36169.2|36125.8|36044.7|36312.1|36187.1|36106.5|36000.1|4731
1674435600000|2023-01-23 01:00:00|36125.7|36037.9|36043.4|35993.4|36169.6|36078.5|36011.5|35945.2|5964
1674439200000|2023-01-23 02:00:00|36044.1|35994.1|36073.2|35981.1|36076.8|36018.4|36021.5|35946.9|3553
1674442800000|2023-01-23 03:00:00|36071|35984.2|36031.8|35959.9|36071|35993.2|35990.1|35924.4|3080
1674446400000|2023-01-23 04:00:00|36031.7|35959.8|36066.3|35974.9|36090.9|36014|36024|35936.5|3470
1674450000000|2023-01-23 05:00:00|36044.7|35969.1|36064.4|35992.8|36091|36006.3|36006.5|35931|3644
1674453600000|2023-01-23 06:00:00|36062.4|35992.7|36109.8|36016.9|36207.1|36099.8|36024.4|35971.4|5755
1674457200000|2023-01-23 07:00:00|36118|36020.4|36128.6|36108.6|36213.8|36181.7|36016.7|35975.3|7902
1674460800000|2023-01-23 08:00:00|36128.5|36108.5|36282.8|36262.8|36286.6|36266.6|36094.3|36073.9|7326
1674464400000|2023-01-23 09:00:00|36282.9|36262.9|36173.8|36153.8|36302.8|36282.8|36107.3|36087.3|6467
1674468000000|2023-01-23 10:00:00|36173.7|36153.7|36268.9|36248.9|36276.8|36256.8|36122.8|36102.8|6340
1674471600000|2023-01-23 11:00:00|36267.1|36247.1|36411.4|36391.4|36464.8|36444.8|36254.5|36234.5|7062
1674475200000|2023-01-23 12:00:00|36408.2|36388.2|36420.9|36400.9|36494.8|36474.8|36369.7|36342.4|6476
1674478800000|2023-01-23 13:00:00|36417.9|36397.9|36506.9|36486.9|36634.9|36605.9|36398.4|36378.4|7851
1674482400000|2023-01-23 14:00:00|36507|36487|36498.3|36478.3|36593.1|36573.1|36473.4|36453.4|8010
1674486000000|2023-01-23 15:00:00|36498.1|36478.1|36441.2|36421.2|36571.9|36551.9|36441.2|36421.2|8272
1674489600000|2023-01-23 16:00:00|36441.6|36421.6|36397.3|36377.3|36463.6|36442.4|36366.8|36346.8|7719
1674493200000|2023-01-23 17:00:00|36396.3|36376.3|36415.9|36395.9|36441.4|36421.4|36390.1|36360|5695
1674496800000|2023-01-23 18:00:00|36416.2|36396.2|36411.8|36391.8|36440.2|36410.7|36389.2|36350.9|5019
1674500400000|2023-01-23 19:00:00|36412.6|36392.6|36458.3|36438.3|36487.5|36467.5|36410.5|36390.5|6909
1674504000000|2023-01-23 20:00:00|36458.1|36438.1|36426.8|36330.9|36485|36455.3|36417.9|36320.5|6313
1674507600000|2023-01-23 21:00:00|36423.9|36340.6|36433.2|36308.2|36450.2|36382.3|36367.2|36256.8|5582
1674511200000|2023-01-23 22:00:00|36431.9|36306.9|36444.5|36319.5|36452.6|36327.6|36392.2|36267.2|1507
1674514800000|2023-01-23 23:00:00|36434.2|36309.2|36436.2|36311.2|36484.7|36359.7|36387.3|36262.3|3538
1674518400000|2023-01-24 00:00:00|36435.3|36310.3|36396.1|36301.1|36447.9|36342.5|36354.5|36275.6|4529
1674522000000|2023-01-24 01:00:00|36395.4|36300.6|36361.8|36257|36420.1|36338.5|36340|36242.1|4462
1674525600000|2023-01-24 02:00:00|36360.7|36256.2|36353.4|36267.8|36389.3|36308.5|36315.5|36234.2|3781
1674529200000|2023-01-24 03:00:00|36352|36267.9|36387.2|36311.7|36412|36318|36344|36245.6|3757
1674532800000|2023-01-24 04:00:00|36387.3|36312.5|36407.9|36296.6|36435|36347.5|36356.5|36267.4|3406
1674536400000|2023-01-24 05:00:00|36408|36296.5|36369.8|36276.5|36411.1|36310.8|36320.5|36239.4|3438
1674540000000|2023-01-24 06:00:00|36368.4|36276.6|36323.6|36232.2|36385|36318|36282.5|36204.6|4450
1674543600000|2023-01-24 07:00:00|36314.9|36238.9|36366|36346|36410.8|36362.9|36259.2|36197.1|7427
1674547200000|2023-01-24 08:00:00|36365.2|36345.2|36426.1|36406.1|36477.2|36457.2|36298.9|36278.9|6971
1674550800000|2023-01-24 09:00:00|36427.6|36407.6|36546.5|36526.5|36617.2|36597.2|36400|36380|6860
1674554400000|2023-01-24 10:00:00|36546.3|36526.3|36576.1|36556.1|36661.2|36633.1|36510.3|36474.4|6263
1674558000000|2023-01-24 11:00:00|36576.4|36556.4|36491.4|36471.4|36652.1|36632.1|36452.7|36432.7|6366
1674561600000|2023-01-24 12:00:00|36491.1|36471.1|36668.2|36548.2|36691.1|36607.8|36466.9|36446.9|5060
1674565200000|2023-01-24 13:00:00|36668.4|36548.4|36474|36454|36686.1|36592.9|36410.6|36390.6|7641
1674568800000|2023-01-24 14:00:00|36472.1|36452.1|36105.7|36085.7|36489|36460.2|35968.5|35937|10023
1674572400000|2023-01-24 15:00:00|36105.5|36085.5|35957.7|35937.7|36213|36176.8|35957.7|35935|10383
1674576000000|2023-01-24 16:00:00|35956.7|35936.7|35882.2|35862.2|36011.9|35941.1|35795.1|35755.9|8446
1674579600000|2023-01-24 17:00:00|35882.4|35862.4|35782.7|35762.7|35883.4|35863.4|35767|35726.5|6295
1674583200000|2023-01-24 18:00:00|35783.3|35763.3|35818.3|35754.9|35829|35791.7|35761.4|35724.4|5253
1674586800000|2023-01-24 19:00:00|35822.7|35756|35786.5|35766.5|35838|35808.7|35780.5|35736|4249
1674590400000|2023-01-24 20:00:00|35789.7|35769.7|35812.1|35747.5|35840.4|35798.9|35775|35733.5|4754
1674594000000|2023-01-24 21:00:00|35794.5|35774.5|35820.7|35709.2|35828.1|35776|35765.3|35696|4297
1674597600000|2023-01-24 22:00:00|35823.8|35703.8|35818.7|35698.7|35848.6|35742.3|35792.3|35676.1|1359
1674601200000|2023-01-24 23:00:00|35819|35699|35821.9|35701.9|35848.1|35733|35795|35675|3454
1674604800000|2023-01-25 00:00:00|35823.3|35703.3|35819.7|35754.1|35862.8|35795|35790.5|35688.6|4386
1674608400000|2023-01-25 01:00:00|35819.8|35754.2|35783|35715.7|35838.5|35777|35753.5|35682|3398
1674612000000|2023-01-25 02:00:00|35782.6|35715.1|35764.8|35700.3|35796.1|35737.2|35731.5|35665.7|2809
1674615600000|2023-01-25 03:00:00|35765.2|35700.7|35715.9|35652.5|35790|35730.1|35682.7|35633|3572
1674619200000|2023-01-25 04:00:00|35715.6|35651.3|35665.8|35645.8|35729.7|35678.9|35655.9|35607.8|3598
1674622800000|2023-01-25 05:00:00|35666.5|35646.5|35702.7|35636.5|35737.4|35676.5|35666.5|35586.8|3575
1674626400000|2023-01-25 06:00:00|35706.8|35617.8|35669.6|35600.8|35730.4|35663|35622.2|35555.4|4787
1674630000000|2023-01-25 07:00:00|35666.9|35599.5|35889.2|35869.2|35950|35910.4|35659|35589.1|7370
1674633600000|2023-01-25 08:00:00|35889.4|35869.4|35780.5|35760.5|35915.5|35881.7|35697.9|35672.9|7564
1674637200000|2023-01-25 09:00:00|35797|35731.7|35789|35769|35889.2|35833.7|35732|35712|6820
1674640800000|2023-01-25 10:00:00|35790.5|35770.5|35830.2|35810.2|35937.1|35915.6|35790.5|35756|6540
1674644400000|2023-01-25 11:00:00|35830|35810|35806.7|35786.7|35865.3|35844.5|35801.5|35781.5|6198
1674648000000|2023-01-25 12:00:00|35807|35787|35785.9|35765.9|35862.9|35842.9|35765.4|35745.4|6643
1674651600000|2023-01-25 13:00:00|35784.9|35764.9|35813|35793|35850.5|35830.5|35734.4|35714.4|7408
1674655200000|2023-01-25 14:00:00|35812.6|35792.6|35668.4|35648.4|35825.8|35805.8|35643.3|35607.9|8565
1674658800000|2023-01-25 15:00:00|35667.8|35647.8|35616.1|35596.1|35724.4|35690.3|35494.9|35474.9|9866
1674662400000|2023-01-25 16:00:00|35613.9|35593.9|35554.9|35534.9|35700.6|35656.7|35550.1|35520.2|8036
1674666000000|2023-01-25 17:00:00|35554.6|35534.6|35556.4|35506.4|35600.1|35569.9|35522.8|35481.3|5782
1674669600000|2023-01-25 18:00:00|35555.3|35505.3|35481.5|35431.5|35562.8|35523|35416.5|35373|4701
1674673200000|2023-01-25 19:00:00|35481.8|35431.8|35460.9|35440.9|35507|35463.7|35455.3|35404.7|4844
1674676800000|2023-01-25 20:00:00|35462|35442|35444.2|35374.3|35485.2|35453.3|35416.2|35373.2|4342
1674680400000|2023-01-25 21:00:00|35440.9|35390.9|35430.9|35349.9|35453.6|35412.3|35405.6|35335.9|4199
1674684000000|2023-01-25 22:00:00|35428.1|35352.2|35604.3|35484.3|35629.6|35509.6|35391.8|35314|2235
1674687600000|2023-01-25 23:00:00|35605.2|35485.2|35501.9|35381.9|35605.2|35485.2|35446.5|35358.4|2626
1674691200000|2023-01-26 00:00:00|35501.4|35381.4|35437.3|35417.3|35514.5|35418.5|35416|35346.8|3810
1674694800000|2023-01-26 01:00:00|35438.3|35418.3|35431|35365.5|35502.3|35459.2|35424.9|35360.1|4239
1674698400000|2023-01-26 02:00:00|35431.3|35365.4|35447|35379.3|35479|35415.5|35406|35345|3909
1674702000000|2023-01-26 03:00:00|35447.1|35379.5|35455.5|35383|35476.5|35406.6|35413.4|35363.1|3451
1674705600000|2023-01-26 04:00:00|35457|35382.7|35454.4|35380.6|35468.8|35406.4|35407.5|35357.8|3153
1674709200000|2023-01-26 05:00:00|35449.1|35378.4|35441.6|35366.5|35488|35419|35411.4|35352.1|2904
1674712800000|2023-01-26 06:00:00|35442|35367.7|35459.7|35382.7|35471.2|35412.3|35396.5|35324.8|4599
1674716400000|2023-01-26 07:00:00|35456.3|35386|35557.2|35488.6|35624.8|35560.5|35426.1|35386|7201
1674720000000|2023-01-26 08:00:00|35548.3|35498.3|35678|35658|35681.8|35661.8|35525.6|35489.8|7887
1674723600000|2023-01-26 09:00:00|35680.5|35660.5|35674.1|35654.1|35705.8|35685.8|35546.7|35526.7|6978
1674727200000|2023-01-26 10:00:00|35674|35654|35632.7|35612.7|35688.1|35666.2|35623.4|35582.1|5339
1674730800000|2023-01-26 11:00:00|35632|35612|35657.6|35637.6|35699.9|35679.9|35629|35591.4|5352
1674734400000|2023-01-26 12:00:00|35658.7|35638.7|35639.9|35619.9|35724.1|35704.1|35602.9|35582.9|6038
1674738000000|2023-01-26 13:00:00|35639.6|35619.6|35556.8|35536.8|35766.6|35721.8|35511.3|35487.9|9461
1674741600000|2023-01-26 14:00:00|35556.6|35536.6|35664.8|35644.8|35677.1|35657.1|35492.1|35472.1|9110
1674745200000|2023-01-26 15:00:00|35683.9|35616.7|35700.6|35680.6|35739.8|35719.8|35539|35519|9361
1674748800000|2023-01-26 16:00:00|35699.6|35679.6|35728.1|35708.1|35811.6|35771.2|35680.8|35640.7|8206
1674752400000|2023-01-26 17:00:00|35733.7|35713.7|35733.5|35713.5|35756.5|35736.5|35715.3|35695.3|5126
1674756000000|2023-01-26 18:00:00|35733.6|35713.6|35659.9|35639.9|35737.3|35717.3|35654.3|35634.3|4834
1674759600000|2023-01-26 19:00:00|35660.4|35640.4|35632.1|35612.1|35683|35648.8|35630.6|35585.7|4157
1674763200000|2023-01-26 20:00:00|35625.8|35605.8|35632.7|35544.7|35654.8|35619.8|35598.6|35536.5|4342
1674766800000|2023-01-26 21:00:00|35632.9|35544.8|35669.9|35557.5|35682.2|35600.7|35591|35540.3|5421
1674770400000|2023-01-26 22:00:00|35665.8|35547.8|35658.4|35538.4|35675.5|35568|35630.7|35510.7|1399
1674774000000|2023-01-26 23:00:00|35655.1|35535.1|35667|35547|35691.9|35571.9|35642|35532.7|3172
1674777600000|2023-01-27 00:00:00|35666.9|35546.9|35688|35605.7|35702|35620.5|35618|35530.3|4544
1674781200000|2023-01-27 01:00:00|35688.1|35605.8|35705.9|35636.9|35728.1|35662.5|35651.5|35590.6|4910
1674784800000|2023-01-27 02:00:00|35705.8|35636.8|35738.8|35675.7|35754.1|35689.7|35683.2|35620|4385
1674788400000|2023-01-27 03:00:00|35738.3|35675.2|35760.6|35710.6|35781.2|35733.4|35714.6|35653.7|4059
1674792000000|2023-01-27 04:00:00|35758.8|35708.8|35764.3|35744.3|35791|35752.7|35746.7|35688.8|3281
1674795600000|2023-01-27 05:00:00|35764.4|35744.4|35740.1|35720.1|35794.1|35751.7|35738.9|35706.3|2571
1674799200000|2023-01-27 06:00:00|35740|35720|35774.6|35754.6|35816|35772.1|35738.9|35697|3613
1674802800000|2023-01-27 07:00:00|35774.1|35754.1|35675.9|35625.9|35782.6|35762.6|35657.1|35612.9|5846
1674806400000|2023-01-27 08:00:00|35660|35640|35568.7|35548.7|35754.4|35726.9|35550|35501|6509
1674810000000|2023-01-27 09:00:00|35564.3|35544.3|35677|35657|35683.2|35660.2|35549.2|35524|6430
1674813600000|2023-01-27 10:00:00|35677.5|35657.5|35651.5|35631.5|35701|35666.1|35601.2|35581.2|5138
1674817200000|2023-01-27 11:00:00|35651.3|35631.3|35709.6|35689.6|35720.5|35700.5|35609.8|35589.8|4803
1674820800000|2023-01-27 12:00:00|35709.3|35689.3|35842.2|35822.2|35847.6|35827.6|35680.9|35660.9|5644
1674824400000|2023-01-27 13:00:00|35843.8|35823.8|35821.6|35801.6|35859.6|35830.1|35737.7|35695.5|7353
1674828000000|2023-01-27 14:00:00|35820.8|35800.8|35854.8|35748|35919.3|35899.3|35760.7|35720.3|8371
1674831600000|2023-01-27 15:00:00|35855|35755.4|36012.3|35992.3|36030.7|36010.7|35753.8|35733.8|9010
1674835200000|2023-01-27 16:00:00|36014.9|35994.9|35847.4|35827.4|36014.9|35994.9|35802.4|35764.2|8256
1674838800000|2023-01-27 17:00:00|35844.7|35824.7|35842.2|35822.2|35920.8|35877.8|35834.1|35791|5693
1674842400000|2023-01-27 18:00:00|35841.9|35821.9|35838.3|35818.3|35871.2|35851.2|35833.8|35813.8|4841
1674846000000|2023-01-27 19:00:00|35838.4|35818.4|35834.9|35814.9|35846.8|35826.8|35813.5|35793.5|4319
1674849600000|2023-01-27 20:00:00|35833|35813|35926.9|35863.3|35943|35888.5|35816.7|35787.5|3850
1674853200000|2023-01-27 21:00:00|35929|35863.5|35982.2|35862.2|36056|35991.2|35885.3|35786.3|5570
1675026000000|2023-01-29 21:00:00|35984.1|35850.1|35995.3|35850.3|36046.1|35901.1|35974.8|35849.4|71
1675029600000|2023-01-29 22:00:00|35996.1|35851.1|35950.3|35830.3|36009.1|35879.2|35918.3|35787.2|1262
1675033200000|2023-01-29 23:00:00|35968.5|35848.5|35978.1|35858.1|36008.5|35911.5|35934|35826.2|3390
1675036800000|2023-01-30 00:00:00|35978|35858|35961.3|35911.3|35998.3|35945.5|35949.5|35839|4569
1675040400000|2023-01-30 01:00:00|35961.2|35911.2|36029|35949.4|36046.5|35979.5|35947.9|35899.8|5231
1675044000000|2023-01-30 02:00:00|36026.2|35949.5|36038.6|35963.8|36060.7|35991.5|36006.5|35931.5|5068
1675047600000|2023-01-30 03:00:00|36044.5|35952.9|36043.8|35966.4|36065.2|36002.5|36016.2|35937.9|4594
1675051200000|2023-01-30 04:00:00|36048.4|35966.6|36008.2|35916.1|36058.8|35987.6|35944.5|35862.6|7434
1675054800000|2023-01-30 05:00:00|36008.4|35916.2|36024.4|35942.6|36080|36000.1|35997.7|35898.7|5503
1675058400000|2023-01-30 06:00:00|36024.6|35941.8|36044.4|35938.6|36078.9|35993|35986.2|35929.1|4413
1675062000000|2023-01-30 07:00:00|36042.7|35950.9|36050.8|35983|36070|36033.2|35943.6|35869|6250
1675065600000|2023-01-30 08:00:00|36056.9|35961.9|36037.6|36017.6|36088.4|36068.4|35940.1|35895|7561
1675069200000|2023-01-30 09:00:00|36038.4|36018.4|35960|35940|36043.1|36023.1|35942.3|35922.3|6612
1675072800000|2023-01-30 10:00:00|35960.8|35940.8|35835.2|35815.2|35962.8|35942.8|35812.3|35792.3|6343
1675076400000|2023-01-30 11:00:00|35836.3|35816.3|35906.6|35886.6|35935|35915|35822.7|35802.7|5427
1675080000000|2023-01-30 12:00:00|35906.3|35886.3|35891.8|35871.8|35939.7|35919.7|35861.9|35824.7|5372
1675083600000|2023-01-30 13:00:00|35891.5|35871.5|35906.8|35886.8|35931.6|35911.6|35802.1|35782.1|6819
1675087200000|2023-01-30 14:00:00|35908.3|35888.3|35885.1|35865.1|35957.2|35937.2|35856.2|35836.2|7369
1675090800000|2023-01-30 15:00:00|35885.2|35865.2|35851.1|35831.1|35909.3|35889.3|35746.3|35726.3|8849
1675094400000|2023-01-30 16:00:00|35851.6|35831.6|35860.9|35840.9|35929.7|35873.3|35834.7|35810.5|7059
1675098000000|2023-01-30 17:00:00|35858.4|35838.4|35883.6|35863.6|35898|35869.3|35856.1|35820|5211
1675101600000|2023-01-30 18:00:00|35881.7|35861.7|35895.9|35875.9|35912.4|35892.4|35871|35851|4686
1675105200000|2023-01-30 19:00:00|35895.3|35875.3|35951.6|35931.6|35957.6|35937.6|35883.7|35863.7|4510
1675108800000|2023-01-30 20:00:00|35954|35934|35995.5|35919.2|36020.5|35960.3|35937.9|35898.4|4048
1675112400000|2023-01-30 21:00:00|35995.4|35919.6|35993.9|35884.2|36012.5|35955.5|35956.6|35873.2|2971
1675116000000|2023-01-30 22:00:00|35983.2|35875.1|36003.1|35883.1|36044.6|35924.6|35974.9|35874.6|2975
1675119600000|2023-01-30 23:00:00|36007.3|35887.3|36020.6|35900.6|36065|35945|35970|35878.8|2311
1675123200000|2023-01-31 00:00:00|36020.4|35900.4|35982.1|35897.6|36038.7|35931.5|35945.5|35846.2|4691
1675126800000|2023-01-31 01:00:00|35982|35897.5|35931|35862.2|36019.9|35922.5|35905|35839|4900
1675130400000|2023-01-31 02:00:00|35930.9|35862|35957.2|35885.5|35983.9|35903.9|35895.5|35845.2|4159
1675134000000|2023-01-31 03:00:00|35957.1|35885.4|35974.9|35909.4|35995.1|35924.5|35929.5|35872|3807
1675137600000|2023-01-31 04:00:00|35974.8|35914.4|36011.9|35929.3|36051.7|35960.2|35973.4|35908.5|3809
1675141200000|2023-01-31 05:00:00|36011.8|35929|35978.4|35897.1|36050.4|35968.2|35941.6|35853.7|4016
1675144800000|2023-01-31 06:00:00|35998.9|35894.7|36039.5|35989.5|36101.9|36020.3|35943.5|35878.2|4871
1675148400000|2023-01-31 07:00:00|36047|35983.9|35998.4|35926.7|36076.7|36021|35928|35879.8|7124
1675152000000|2023-01-31 08:00:00|35997.1|35927.6|36001.5|35981.5|36183.9|36163.9|35966.2|35926.3|8233
1675155600000|2023-01-31 09:00:00|36001.2|35981.2|35955.3|35890.6|36069.6|36014|35862.9|35825|6722
1675159200000|2023-01-31 10:00:00|35955.2|35899.4|35988.2|35968.2|36041|36003.6|35922.3|35894.6|6158
1675162800000|2023-01-31 11:00:00|35988.3|35968.3|35960.4|35940.4|36010|35990|35927.8|35907.8|5302
1675166400000|2023-01-31 12:00:00|35960.9|35940.9|36107|36087|36173.3|36142|35957.5|35937.5|5914
1675170000000|2023-01-31 13:00:00|36106.9|36086.9|36006.6|35986.6|36130|36101.2|35934|35912.6|9637
1675173600000|2023-01-31 14:00:00|36003.6|35983.6|35970.2|35950.2|36042|36020.8|35931.1|35911.1|8042
1675177200000|2023-01-31 15:00:00|35966.8|35946.8|36038.8|36018.8|36078.2|36058.2|35919.1|35899.1|9528
1675180800000|2023-01-31 16:00:00|36044|36024|36052.7|36002.7|36106.4|36086.4|36022.4|35979|8547
1675184400000|2023-01-31 17:00:00|36063.8|35991.6|35982.3|35962.3|36091.1|36056.5|35976.4|35945.1|6788
1675188000000|2023-01-31 18:00:00|35982.4|35962.4|36000.5|35926.8|36036.5|35978.9|35947.2|35913|3939
1675191600000|2023-01-31 19:00:00|35994.4|35928.3|35981.2|35961.2|36017|35977.8|35949.6|35911.2|4363
1675195200000|2023-01-31 20:00:00|35979.1|35959.1|35997.1|35929.8|36035.8|35983.7|35969.4|35919.2|4476
1675198800000|2023-01-31 21:00:00|35994.4|35929.2|36061.9|35941.9|36085.5|35980.6|35961.9|35910|4107
1675202400000|2023-01-31 22:00:00|36059.3|35939.3|36064.6|35944.6|36079.5|35967.8|36043.1|35923.9|1432
1675206000000|2023-01-31 23:00:00|36070.7|35950.7|36071.3|35953|36085.1|35979.2|36028.5|35918.7|2970
1675209600000|2023-02-01 00:00:00|36069.1|35951.9|36048.7|35955.3|36094.6|36013.5|36014.5|35932.3|3889
1675213200000|2023-02-01 01:00:00|36048.6|35955.6|36067.7|35980.8|36096.3|36008.5|36028.5|35942.2|4490
1675216800000|2023-02-01 02:00:00|36067.3|35980.5|36086.9|36002|36106.9|36023.5|36043.5|35960.4|4010
1675220400000|2023-02-01 03:00:00|36085.5|35993.8|36056.6|35965.5|36101.9|36024.5|36044.5|35944.9|3341
1675224000000|2023-02-01 04:00:00|36056.9|35965.6|36041.7|35946.6|36071.4|35997.5|36003.5|35926.2|3521
1675227600000|2023-02-01 05:00:00|36043.7|35947.7|35961.4|35911.4|36063.5|35974.5|35958.7|35892.6|4162
1675231200000|2023-02-01 06:00:00|35961.6|35911.6|35956.4|35936.4|36018|35953.1|35941.8|35893.7|4364
1675234800000|2023-02-01 07:00:00|35956.7|35936.7|35943|35823|36002.7|35962.3|35892.6|35800.1|6580
1675238400000|2023-02-01 08:00:00|35944.3|35831.6|35833.7|35813.7|36013|35977.4|35822.6|35794|7309
1675242000000|2023-02-01 09:00:00|35832.3|35812.3|35872.4|35808.9|35886.2|35866.2|35810.6|35790.6|6251
1675245600000|2023-02-01 10:00:00|35873.6|35823.6|35814.7|35794.7|35883.1|35857.1|35793.2|35773.2|5200
1675249200000|2023-02-01 11:00:00|35815.5|35795.5|35818.8|35798.8|35845|35807|35783|35759|5351
1675252800000|2023-02-01 12:00:00|35820.5|35800.5|35815.3|35795.3|35863.7|35843.7|35754.5|35734.5|5803
1675256400000|2023-02-01 13:00:00|35815.2|35795.2|35776.8|35756.8|35876.3|35856.3|35752.3|35711|7399
1675260000000|2023-02-01 14:00:00|35776.9|35756.9|35834.5|35756.2|35876.3|35837.3|35753.7|35733.7|6810
1675263600000|2023-02-01 15:00:00|35832.1|35744.1|35757.8|35737.8|35907|35871.9|35725.7|35705.7|9400
1675267200000|2023-02-01 16:00:00|35757.9|35737.9|35740.8|35720.8|35786.1|35766.1|35716.9|35696.9|6628
1675270800000|2023-02-01 17:00:00|35738.1|35718.1|35772.7|35752.7|35784.4|35764.4|35722.4|35702.4|4641
1675274400000|2023-02-01 18:00:00|35772.3|35752.3|35768.3|35648.3|35797.7|35759.8|35725.6|35634.3|5048
1675278000000|2023-02-01 19:00:00|35771.1|35651.1|35540.8|35490.8|35893.5|35840.6|35506.9|35420.6|13827
1675281600000|2023-02-01 20:00:00|35541.6|35491.6|35447|35397|35541.6|35507|35405.8|35355|10100
1675285200000|2023-02-01 21:00:00|35446.6|35396.6|35489|35369|35516.2|35423.2|35406.8|35332.7|4665
1675288800000|2023-02-01 22:00:00|35488.9|35368.9|35532|35412|35586.8|35466.8|35488|35368|2177
1675292400000|2023-02-01 23:00:00|35536.4|35416.4|35473.6|35353.6|35550.3|35430.3|35392.5|35272.5|5497
1675296000000|2023-02-02 00:00:00|35471.2|35351.2|35374.1|35284.2|35479.4|35362|35344|35248.1|6491
1675299600000|2023-02-02 01:00:00|35377.2|35290.8|35425.3|35312|35450.7|35357.5|35362|35261.9|6118
1675303200000|2023-02-02 02:00:00|35425.2|35311.9|35389.8|35283.8|35443.5|35332.7|35362|35268|5219
1675306800000|2023-02-02 03:00:00|35390.5|35284.2|35394.2|35300.3|35424|35331|35351|35266.5|4356
1675310400000|2023-02-02 04:00:00|35398.9|35294.6|35384.8|35282.1|35421.2|35338.5|35350.2|35249|3780
1675314000000|2023-02-02 05:00:00|35385|35282.2|35396.4|35346.4|35421|35366.3|35367.9|35260.4|4175
1675317600000|2023-02-02 06:00:00|35396.3|35346.3|35453.6|35356|35469.9|35385|35374.2|35336.4|5053
1675321200000|2023-02-02 07:00:00|35451|35353.9|35465.9|35445.9|35475.3|35455.3|35368.6|35308.2|8177
1675324800000|2023-02-02 08:00:00|35465.3|35445.3|35303|35283|35467.5|35447.5|35302.1|35282.1|7102
1675328400000|2023-02-02 09:00:00|35302.3|35282.3|35263.9|35243.9|35364|35337|35254.6|35234.6|6893
1675332000000|2023-02-02 10:00:00|35262.2|35242.2|35304.5|35284.5|35365.3|35345.3|35247.8|35227.8|6670
1675335600000|2023-02-02 11:00:00|35308.6|35288.6|35262|35207|35348.1|35328.1|35237.9|35188|6220
1675339200000|2023-02-02 12:00:00|35255.1|35208.8|35234.2|35214.2|35271|35238.6|35174.9|35154.9|8647
1675342800000|2023-02-02 13:00:00|35234.3|35214.3|35251.5|35231.5|35322|35297.1|35173|35146|10317
1675346400000|2023-02-02 14:00:00|35247.4|35227.4|35416.9|35348.6|35420.4|35374.7|35099.2|35079.2|11523
1675350000000|2023-02-02 15:00:00|35416|35347.7|35283.6|35263.6|35490|35470|35274.8|35254.8|10173
1675353600000|2023-02-02 16:00:00|35280.1|35260.1|35395.6|35375.6|35431|35411|35203.2|35183.2|8672
1675357200000|2023-02-02 17:00:00|35392.6|35372.6|35364.1|35344.1|35426|35385.1|35306.8|35268.4|6478
1675360800000|2023-02-02 18:00:00|35363.7|35343.7|35291.1|35271.1|35367.2|35347.2|35268.7|35248.7|6018
1675364400000|2023-02-02 19:00:00|35291.6|35271.6|35343.4|35323.4|35382.4|35348|35281.7|35261.7|6137
1675368000000|2023-02-02 20:00:00|35346.1|35326.1|35369.7|35319.7|35418|35350.8|35331.8|35291|6451
1675371600000|2023-02-02 21:00:00|35369.4|35319.4|35420.7|35332.7|35432.9|35356.8|35342.9|35294.6|5086
1675375200000|2023-02-02 22:00:00|35437|35317|35378.1|35258.1|35446.9|35326.9|35365.2|35247.5|1221
1675378800000|2023-02-02 23:00:00|35378.6|35258.6|35403.1|35283.1|35413.9|35294|35350|35230.9|2990
1675382400000|2023-02-03 00:00:00|35401|35281|35421|35401|35452|35417.4|35374|35270.4|4349
1675386000000|2023-02-03 01:00:00|35421.2|35401.2|35472.6|35422.6|35482.9|35440.7|35413.8|35393.8|3833
1675389600000|2023-02-03 02:00:00|35472.5|35422.5|35478.5|35458.5|35514.3|35465|35460.9|35377.9|4288
1675393200000|2023-02-03 03:00:00|35478.6|35458.6|35463.6|35443.6|35502|35459.5|35456.8|35436.8|3273
1675396800000|2023-02-03 04:00:00|35462.7|35442.7|35468.4|35448.4|35485.9|35465.9|35458.6|35438.6|2753
1675400400000|2023-02-03 05:00:00|35468.5|35448.5|35465|35366.6|35480.8|35455.9|35419.1|35328.5|4007
1675404000000|2023-02-03 06:00:00|35460.6|35365|35456.1|35388.2|35479|35420.7|35406.5|35341.7|4545
1675407600000|2023-02-03 07:00:00|35456.3|35388.4|35432.4|35412.4|35490.1|35470.1|35378.8|35335|6586
1675411200000|2023-02-03 08:00:00|35430.1|35410.1|35309.2|35289.2|35482.1|35462.1|35295.5|35275.5|6667
1675414800000|2023-02-03 09:00:00|35309.1|35289.1|35232.9|35212.9|35348.2|35328.2|35204|35184|7475
1675418400000|2023-02-03 10:00:00|35227.2|35207.2|35308|35288|35320.3|35300.3|35207.6|35187.6|6315
1675422000000|2023-02-03 11:00:00|35307.9|35287.9|35317|35297|35375.5|35353|35250.8|35230.8|5930
1675425600000|2023-02-03 12:00:00|35318|35298|35372.9|35352.9|35373.3|35353.3|35311.8|35291.8|5534
1675429200000|2023-02-03 13:00:00|35376.5|35356.5|35768.9|35748.9|35854.6|35834.6|35330.7|35275|9537
1675432800000|2023-02-03 14:00:00|35768.3|35748.3|35750.8|35669.2|35837|35817|35669.6|35625.6|9254
1675436400000|2023-02-03 15:00:00|35751.4|35760|35695.7|35675.7|35987.2|35967.2|35577.5|35557.5|8844
1675440000000|2023-02-03 16:00:00|35695.8|35675.8|35828.9|35808.9|35850.3|35816.3|35627.1|35593.5|7178
1675443600000|2023-02-03 17:00:00|35827.1|35807.1|35830.1|35810.1|35846|35818.6|35783.1|35752.3|5323
1675447200000|2023-02-03 18:00:00|35832.5|35812.5|35925.6|35854.9|36019|35974.5|35829.9|35769.5|5974
1675450800000|2023-02-03 19:00:00|35916.7|35866.7|35928.6|35878.6|35959|35922.5|35895.6|35840.7|4706
1675454400000|2023-02-03 20:00:00|35934.4|35870.2|36013.2|35935.2|36045.2|35962.7|35908.8|35866.5|5774
1675458000000|2023-02-03 21:00:00|36014.1|35934|36022.2|35927|36034.2|35958.2|35958|35894|4096
1675630800000|2023-02-05 21:00:00|36076.4|35931.4|36084.8|35939.8|36086.3|35941.3|36050.4|35905.4|177
1675634400000|2023-02-05 22:00:00|36085.2|35940.2|36012|35929|36099.5|35954.5|36001|35892.7|645
1675638000000|2023-02-05 23:00:00|36014|35930|36045|35905|36084.4|35958|35995|35875.4|5408
1675641600000|2023-02-06 00:00:00|36046|35906|36039.2|35976.1|36170.4|36030.4|36013.9|35873.9|5389
1675645200000|2023-02-06 01:00:00|36039.4|35968.5|36044.5|35994.5|36060.7|36006.5|36006.4|35934.7|4371
1675648800000|2023-02-06 02:00:00|36055.7|35989.1|36028.3|35955|36067.6|36003.7|36008.5|35921.4|4277
1675652400000|2023-02-06 03:00:00|36036.3|35956.1|36030.7|35954|36047.3|35982.5|35971.5|35901.6|3582
1675656000000|2023-02-06 04:00:00|36031.4|35954.2|35995.7|35922.3|36048.4|35973|35978.5|35894.3|3379
1675659600000|2023-02-06 05:00:00|36003.7|35922.2|35987.5|35921.3|36030.2|35959.7|35977.3|35894.9|3595
1675663200000|2023-02-06 06:00:00|35978.9|35928.9|36019.4|35969.4|36052.5|35992.9|35962.7|35916.9|3458
1675666800000|2023-02-06 07:00:00|36035.5|35956.9|36075|36055|36136.5|36103.4|35975.2|35896.7|5556
1675670400000|2023-02-06 08:00:00|36074.5|36054.5|36095.1|36075.1|36156.1|36136.1|36009|35989|6158
1675674000000|2023-02-06 09:00:00|36095.2|36075.2|36186.8|36166.8|36251.7|36231.7|36083|36063|5745
1675677600000|2023-02-06 10:00:00|36186.3|36166.3|36224.2|36204.2|36282.4|36262.4|36129.5|36109.5|5350
1675681200000|2023-02-06 11:00:00|36224.7|36204.7|36238.3|36218.3|36325.8|36305.8|36197.4|36177.4|5054
1675684800000|2023-02-06 12:00:00|36245.8|36225.8|36335.8|36315.8|36347.3|36327.3|36217.2|36197.2|5080
1675688400000|2023-02-06 13:00:00|36336.1|36316.1|36399.9|36379.9|36424.2|36404.2|36264|36244|5640
1675692000000|2023-02-06 14:00:00|36376.8|36356.8|36598.2|36578.2|36663.1|36643.1|36365.5|36338.8|6914
1675695600000|2023-02-06 15:00:00|36598.5|36578.5|36816.5|36796.5|36826.5|36806.5|36587.4|36567.4|6722
1675699200000|2023-02-06 16:00:00|36818.4|36798.4|36877.8|36857.8|36937|36904.6|36783.3|36763.3|6263
1675702800000|2023-02-06 17:00:00|36879|36859|36916.9|36896.9|36965.1|36945.1|36875.3|36855.3|4593
1675706400000|2023-02-06 18:00:00|36916.5|36896.5|36867.9|36847.9|36937.6|36911.8|36866.8|36843.2|3704
1675710000000|2023-02-06 19:00:00|36868|36848|36819.7|36799.7|36879.5|36859.5|36743.3|36721.6|3782
1675713600000|2023-02-06 20:00:00|36819.2|36799.2|36819|36710.5|36872.4|36810.9|36753.7|36669.1|4855
1675717200000|2023-02-06 21:00:00|36793|36707.6|36825.1|36705.1|36861|36792.1|36765.2|36651|4150
1675720800000|2023-02-06 22:00:00|36824.5|36704.5|36848.8|36728.8|36870|36770.8|36801.3|36681.3|1745
1675724400000|2023-02-06 23:00:00|36849.6|36729.6|36814.3|36751.3|36877.6|36783|36807.5|36715.3|2108
1675728000000|2023-02-07 00:00:00|36807.7|36757.7|36788|36706.3|36840.9|36774|36772.5|36693.4|3600
1675731600000|2023-02-07 01:00:00|36794|36695.7|36761.7|36680.6|36822.3|36731.5|36750.9|36674.3|4969
1675735200000|2023-02-07 02:00:00|36765.9|36680.5|36750.8|36686.9|36825.2|36721.7|36725.5|36673.3|4499
1675738800000|2023-02-07 03:00:00|36749.8|36686.4|36663.9|36594.6|36767.2|36705|36653|36584.6|4871
1675742400000|2023-02-07 04:00:00|36664.1|36594.8|36669.8|36619.8|36691.7|36647.8|36648.5|36586.3|3641
1675746000000|2023-02-07 05:00:00|36678.3|36613.6|36675.8|36590.6|36696|36629|36636.5|36569|3954
1675749600000|2023-02-07 06:00:00|36674.7|36590.4|36709.3|36617.8|36735.2|36660.3|36642.8|36567.4|4912
1675753200000|2023-02-07 07:00:00|36731.1|36615.6|36816.9|36796.9|36861.1|36805.2|36678.5|36610.3|6586
1675756800000|2023-02-07 08:00:00|36817.1|36797.1|36750.9|36730.9|37029.6|37003.4|36740.5|36700.6|7420
1675760400000|2023-02-07 09:00:00|36753|36733|36671.8|36651.8|36823|36777.3|36527.1|36507.1|6481
1675764000000|2023-02-07 10:00:00|36674|36654|36703.7|36683.7|36765.5|36731.8|36608.2|36568|5707
1675767600000|2023-02-07 11:00:00|36703.8|36683.8|36835.1|36815.1|36861.3|36841.3|36663.8|36615.9|5730
1675771200000|2023-02-07 12:00:00|36835.2|36815.2|36835|36815|36893.3|36873.3|36811.8|36782|5375
1675774800000|2023-02-07 13:00:00|36836.5|36816.5|36923.9|36903.9|36972.4|36952.4|36794.8|36774.8|6325
1675778400000|2023-02-07 14:00:00|36924.7|36904.7|36897|36877|36940.8|36920.8|36881.6|36852.6|6214
1675782000000|2023-02-07 15:00:00|36896.9|36876.9|36806.2|36786.2|36985|36965|36796.3|36776.3|6868
1675785600000|2023-02-07 16:00:00|36806|36786|36781.5|36761.5|36885.1|36863.9|36752.7|36713.3|6866
1675789200000|2023-02-07 17:00:00|36786.1|36766.1|36422.1|36337.6|36863.2|36825|36383.8|36283.4|6700
1675792800000|2023-02-07 18:00:00|36420.7|36337.7|36739.3|36666|36841.7|36784.4|36401.7|36322.2|9327
1675796400000|2023-02-07 19:00:00|36745.3|36668.1|36572.2|36522.2|36751.6|36677.8|36521.5|36468.8|7636
1675800000000|2023-02-07 20:00:00|36572.1|36522.1|36565.8|36485|36618.6|36560.2|36541|36466.7|4899
1675803600000|2023-02-07 21:00:00|36565.9|36484.8|36569.9|36449.9|36587|36497.8|36522.5|36438.7|6910
1675807200000|2023-02-07 22:00:00|36569.8|36449.8|36541.7|36421.7|36586.1|36498.9|36538.6|36418.6|1255
1675810800000|2023-02-07 23:00:00|36548.7|36428.7|36633.7|36513.7|36666.6|36546.6|36527.5|36407.5|2343
1675814400000|2023-02-08 00:00:00|36634.2|36514.2|36542|36465.4|36638.2|36518.2|36524.9|36419.4|3805
1675818000000|2023-02-08 01:00:00|36542.2|36466|36574.8|36493.4|36595.6|36521.7|36524|36442|4457
1675821600000|2023-02-08 02:00:00|36575|36493.2|36541.6|36476.4|36590.6|36519.5|36531.1|36464.9|3861
1675825200000|2023-02-08 03:00:00|36539|36471.8|36541.8|36477.2|36561|36507.4|36514.4|36459|3298
1675828800000|2023-02-08 04:00:00|36542.4|36477.6|36536.5|36471|36560|36504.2|36511.2|36457|2610
1675832400000|2023-02-08 05:00:00|36536.7|36471.2|36544.9|36471.6|36577|36506.4|36512.5|36461.6|2611
1675836000000|2023-02-08 06:00:00|36544.3|36480.9|36565.8|36486.3|36579.5|36511|36492.2|36426.9|3932
1675839600000|2023-02-08 07:00:00|36550.8|36500.8|36219.1|36199.1|36609.3|36524.7|36214.5|36194.5|6061
1675843200000|2023-02-08 08:00:00|36221.2|36201.2|36266.6|36246.6|36366|36337.5|36221.2|36195.7|6545
1675846800000|2023-02-08 09:00:00|36266.7|36246.7|36234.7|36214.7|36363|36329.7|36230.6|36210.6|5760
1675850400000|2023-02-08 10:00:00|36234|36214|36158.3|36138.3|36249.5|36224.6|36138.1|36118.1|4764
1675854000000|2023-02-08 11:00:00|36158.7|36138.7|36167.8|36147.8|36184.6|36164.6|36091|36069.5|4514
1675857600000|2023-02-08 12:00:00|36164.5|36144.5|36088.1|36068.1|36169.1|36149.1|36018.3|35998.3|5500
1675861200000|2023-02-08 13:00:00|36088|36068|36225.7|36205.7|36259.8|36239.8|36077.9|36057.9|6014
1675864800000|2023-02-08 14:00:00|36227|36207|36178.1|36158.1|36266|36222.5|36108|36071.7|6607
1675868400000|2023-02-08 15:00:00|36178.4|36158.4|36138.9|36118.9|36250|36216|36136.2|36116.2|7072
1675872000000|2023-02-08 16:00:00|36139.2|36119.2|36098.3|36078.3|36180.7|36133.5|36033.1|35991.5|6236
1675875600000|2023-02-08 17:00:00|36099.4|36079.4|36085.7|36035.7|36113|36093|36016.7|35980.9|4818
1675879200000|2023-02-08 18:00:00|36085.6|36035.6|35974.5|35954.5|36097.9|36060.8|35947|35920.7|5014
1675882800000|2023-02-08 19:00:00|35979.5|35959.5|36048.5|36028.5|36071.8|36029.5|35973.7|35947.3|4614
1675886400000|2023-02-08 20:00:00|36048.4|36028.4|36121.7|36047.5|36146.8|36102.9|36030.5|35986.7|4456
1675890000000|2023-02-08 21:00:00|36121.8|36047.8|36144.4|36024.4|36157.1|36080.9|36072|35996.4|2983
1675893600000|2023-02-08 22:00:00|36144.5|36024.5|36151.7|36031.7|36178.5|36058.5|36143.6|36023.6|3662
1675897200000|2023-02-08 23:00:00|36152.8|36032.8|36125.1|36050.2|36190.4|36072|36124.3|36013.3|2458
1675900800000|2023-02-09 00:00:00|36130.8|36047.4|36132.5|36039.7|36164|36069|36111.3|36019.1|3965
1675904400000|2023-02-09 01:00:00|36132.7|36040.1|36090.2|36018.5|36166.5|36081.5|36074.5|35998.3|4921
1675908000000|2023-02-09 02:00:00|36091.1|36018.6|36077.8|35994.7|36103|36038.9|36047.5|35970.1|4056
1675911600000|2023-02-09 03:00:00|36084|35990.5|36061.8|35992.1|36105.5|36032.5|36037.3|35974.6|3670
1675915200000|2023-02-09 04:00:00|36062.6|35993.1|36054.3|35982.6|36073.5|36020.7|36036.8|35973.1|3490
1675918800000|2023-02-09 05:00:00|36051.9|35975.3|36051.2|35965.5|36114.2|36002.1|36021.6|35960.6|4262
1675922400000|2023-02-09 06:00:00|36051.7|35964.4|36056.8|35962.5|36070.6|36018.3|35989|35932|6124
1675926000000|2023-02-09 07:00:00|36057|35945.8|36020.7|36000.7|36103.9|36032.1|35980.8|35938.3|5943
1675929600000|2023-02-09 08:00:00|36018.9|35998.9|35775|35755|36072|36011|35726.8|35706.8|6423
1675933200000|2023-02-09 09:00:00|35774|35754|35784|35764|35851.5|35831.5|35700|35680|5649
1675936800000|2023-02-09 10:00:00|35783.8|35763.8|35732.2|35712.2|35823.3|35803.3|35730.7|35710.7|5360
1675940400000|2023-02-09 11:00:00|35730.1|35710.1|35869.5|35849.5|35926|35892.4|35722|35702|5208
1675944000000|2023-02-09 12:00:00|35869.3|35849.3|35863.7|35813.7|35880.9|35860.9|35798.2|35778.2|5467
1675947600000|2023-02-09 13:00:00|35863.9|35813.9|35766|35746|35881.7|35845.8|35760.6|35740.6|6417
1675951200000|2023-02-09 14:00:00|35766.6|35746.6|35794.2|35774.2|35830|35800.2|35746.3|35726.3|6471
1675954800000|2023-02-09 15:00:00|35791.9|35771.9|35812.4|35792.4|35891.3|35871.3|35762.3|35742.3|6656
1675958400000|2023-02-09 16:00:00|35813|35793|35891.3|35871.3|35941.7|35921.7|35811.6|35791.6|6185
1675962000000|2023-02-09 17:00:00|35896.1|35876.1|35958.2|35938.2|35989.1|35969.1|35891.1|35871.1|4991
1675965600000|2023-02-09 18:00:00|35949.5|35929.5|35982.7|35962.7|36010|35979.9|35949.5|35929.5|4918
1675969200000|2023-02-09 19:00:00|35983.8|35963.8|36013.2|35993.2|36039.4|36019.4|35964|35924|4885
1675972800000|2023-02-09 20:00:00|36013.3|35993.3|36113.9|36014.3|36114.7|36038|36009.4|35974|4403
1675976400000|2023-02-09 21:00:00|36114|36014.5|36167.2|36047.2|36205.4|36091.9|36076.4|36006.8|2975
1675980000000|2023-02-09 22:00:00|36169.1|36049.1|36159.5|36039.5|36205|36085|36152|36032|2168
1675983600000|2023-02-09 23:00:00|36158.9|36038.9|36164.5|36044.5|36195.5|36075.5|36141|36026.5|2152
1675987200000|2023-02-10 00:00:00|36169.5|36049.5|36215.6|36103.8|36257.6|36156|36160|36042.1|3481
1675990800000|2023-02-10 01:00:00|36220.1|36103.9|36198.8|36098.3|36245.2|36125.9|36168.3|36071.2|4507
1675994400000|2023-02-10 02:00:00|36221.4|36101.4|36231.9|36125|36252.8|36143.5|36163.5|36085|3553
1675998000000|2023-02-10 03:00:00|36232|36125.1|36238.7|36151.6|36272.4|36182.2|36211.3|36113.4|5683
1676001600000|2023-02-10 04:00:00|36238.5|36151.5|36238.1|36164.7|36267.7|36181.4|36213|36133|5688
1676005200000|2023-02-10 05:00:00|36239.6|36172|36173.7|36123.7|36257.5|36178.1|36158.6|36109.7|5299
1676008800000|2023-02-10 06:00:00|36173.4|36123.4|36208.8|36121.4|36239.5|36183.1|36148|36103.3|4084
1676012400000|2023-02-10 07:00:00|36194.9|36144.9|36120.2|36070.2|36215.6|36162.3|36014.7|35973.7|6911
1676016000000|2023-02-10 08:00:00|36102.9|36082.9|36131.4|36111.4|36212.7|36192.7|36065.5|36045.5|7104
1676019600000|2023-02-10 09:00:00|36132.8|36112.8|36359.8|36339.8|36410.5|36356.1|36119.4|36099.4|6765
1676023200000|2023-02-10 10:00:00|36359.7|36339.7|36439.5|36366.4|36691.9|36630.4|36342.7|36290.1|6684
1676026800000|2023-02-10 11:00:00|36440.2|36366.8|36429|36409|36460.6|36428.6|36349.4|36321.1|5817
1676030400000|2023-02-10 12:00:00|36430.1|36410.1|36529.2|36509.2|36543.5|36523.5|36423.1|36403.1|5473
1676034000000|2023-02-10 13:00:00|36529.1|36509.1|36377.4|36357.4|36545.4|36525.4|36360.6|36321.1|6462
1676037600000|2023-02-10 14:00:00|36379.9|36359.9|36373.4|36253.4|36429.8|36381.3|36299.2|36227|7294
1676041200000|2023-02-10 15:00:00|36378.9|36258.9|36265.5|36245.5|36442.2|36340.5|36127.9|36107.9|7788
1676044800000|2023-02-10 16:00:00|36265.8|36245.8|36353.3|36333.3|36392.8|36353.2|36197.8|36163.3|5964
1676048400000|2023-02-10 17:00:00|36350.1|36330.1|36345.8|36282.5|36398.5|36354.4|36293.3|36242.5|4896
1676052000000|2023-02-10 18:00:00|36327.1|36307.1|36319.1|36299.1|36353.9|36311.5|36284|36231|4143
1676055600000|2023-02-10 19:00:00|36318.7|36298.7|36326.8|36306.8|36337.7|36317.7|36312.6|36271|3630
1676059200000|2023-02-10 20:00:00|36326.4|36306.4|36254.9|36204.9|36346.7|36312.4|36242.6|36175.5|4472
1676062800000|2023-02-10 21:00:00|36255.2|36205.2|36302|36182|36335.9|36260.1|36238|36168.5|4110
1676235600000|2023-02-12 21:00:00|36296.8|36151.8|36274.3|36129.3|36297|36152|36241.2|36096.2|127
1676239200000|2023-02-12 22:00:00|36275.4|36130.4|36272|36191|36332.4|36205.5|36267.5|36122.5|1386
1676242800000|2023-02-12 23:00:00|36276.8|36156.8|36298.6|36212.5|36338.5|36243.7|36262.5|36156.7|3132
1676246400000|2023-02-13 00:00:00|36296.7|36212.9|36304.5|36238.8|36332.6|36268.1|36272.5|36206.1|4010
1676250000000|2023-02-13 01:00:00|36304.4|36232.7|36365.5|36315.5|36417|36368.5|36290.6|36227.2|4447
1676253600000|2023-02-13 02:00:00|36363.1|36313.1|36372.1|36303.9|36402.6|36340.3|36336.9|36289.6|3704
1676257200000|2023-02-13 03:00:00|36365.1|36315.1|36401.6|36325.6|36401.6|36338.9|36354.3|36302.3|3961
1676260800000|2023-02-13 04:00:00|36397.3|36332.8|36363.6|36313.6|36397.8|36343.8|36341.5|36299|2957
1676264400000|2023-02-13 05:00:00|36363.7|36313.7|36344.6|36324.6|36389|36346.2|36338.2|36294.2|3079
1676268000000|2023-02-13 06:00:00|36345.6|36325.6|36329.1|36309.1|36363.7|36330.1|36307.4|36264.2|3276
1676271600000|2023-02-13 07:00:00|36324.5|36304.5|36298.9|36220.9|36342.4|36310.8|36249|36191.4|5647
1676275200000|2023-02-13 08:00:00|36283.3|36233.3|36332.9|36312.9|36358.9|36338.9|36241.1|36221.1|5340
1676278800000|2023-02-13 09:00:00|36333.1|36313.1|36362.7|36342.7|36471|36451|36295.8|36275.8|5167
1676282400000|2023-02-13 10:00:00|36362.5|36342.5|36275.8|36255.8|36370.1|36350.1|36264.1|36244.1|4160
1676286000000|2023-02-13 11:00:00|36274|36254|36101.5|36081.5|36276.3|36256.3|36088.7|36068.7|5042
1676289600000|2023-02-13 12:00:00|36104.9|36084.9|36061.5|36041.5|36105.1|36085.1|35966.2|35946.2|4749
1676293200000|2023-02-13 13:00:00|36063.6|36043.6|36042.6|36022.6|36093.3|36073.3|36015.6|35995.6|5169
1676296800000|2023-02-13 14:00:00|36043.5|36023.5|35739.3|35719.3|36076|36056|35737.5|35717.5|5864
1676300400000|2023-02-13 15:00:00|35742.9|35722.9|35630|35610|35841.2|35821.2|35592.3|35572.3|6359
1676304000000|2023-02-13 16:00:00|35629.7|35609.7|35760.7|35740.7|35802|35771|35616.3|35596.3|5976
1676307600000|2023-02-13 17:00:00|35760.2|35740.2|35767.7|35747.7|35816.5|35777|35732.4|35680.6|3798
1676311200000|2023-02-13 18:00:00|35771.1|35751.1|35727.7|35707.7|35833|35777.7|35720.4|35669|3453
1676314800000|2023-02-13 19:00:00|35728.9|35708.9|35787.6|35710.4|35801|35746.7|35725.5|35682.9|3597
1676318400000|2023-02-13 20:00:00|35791.5|35718.4|35743.2|35664.5|35803|35733.8|35732.1|35653.5|3342
1676322000000|2023-02-13 21:00:00|35744.7|35664|35763.2|35661.8|35788.8|35709.4|35710|35604.5|3027
1676325600000|2023-02-13 22:00:00|35757.1|35650.6|35761|35641|35804.1|35684.1|35734.3|35636.5|1188
1676329200000|2023-02-13 23:00:00|35759.2|35639.2|35732.3|35628.9|35781.8|35670|35717|35612.8|2489
1676332800000|2023-02-14 00:00:00|35730.9|35626.7|35713|35627.2|35756.5|35666|35677.5|35609|3469
1676336400000|2023-02-14 01:00:00|35712.9|35626.8|35734.7|35654.8|35775.1|35677.5|35682.5|35614.9|3953
1676340000000|2023-02-14 02:00:00|35739.6|35657.4|35749.2|35630.7|35775.4|35693.5|35690.5|35620|3775
1676343600000|2023-02-14 03:00:00|35749.3|35631.2|35727.8|35630.5|35756|35679.5|35686.5|35611|2707
1676347200000|2023-02-14 04:00:00|35711.4|35631.9|35714|35612.1|35748.8|35663.5|35681|35601|2765
1676350800000|2023-02-14 05:00:00|35714.1|35613.7|35681.4|35608.2|35737.7|35642.5|35657.5|35595|3166
1676354400000|2023-02-14 06:00:00|35693|35603.6|35696.9|35610.7|35724.8|35657.9|35640.1|35574.3|4075
1676358000000|2023-02-14 07:00:00|35697.7|35597.2|35805.4|35785.4|35843.3|35800|35645.8|35559.4|4978
1676361600000|2023-02-14 08:00:00|35805.3|35785.3|35537.7|35517.7|35810.9|35790.9|35513.5|35493.5|5485
1676365200000|2023-02-14 09:00:00|35535.5|35515.5|35553.2|35533.2|35635.2|35615.2|35493.5|35473.5|5260
1676368800000|2023-02-14 10:00:00|35552.3|35532.3|35522.8|35502.8|35595.6|35575.6|35502|35482|4558
1676372400000|2023-02-14 11:00:00|35521|35501|35485.4|35465.4|35544.8|35524.8|35421.4|35401.4|4313
1676376000000|2023-02-14 12:00:00|35484.8|35464.8|35579.7|35559.7|35588.2|35568.2|35467.7|35447.7|5046
1676379600000|2023-02-14 13:00:00|35580.3|35560.3|35328.9|35308.9|35639.4|35571.7|35212.9|35159.1|8274
1676383200000|2023-02-14 14:00:00|35332.1|35312.1|35389.4|35369.4|35672.2|35652.2|35292.8|35272.8|11903
1676386800000|2023-02-14 15:00:00|35389.8|35369.8|35370.6|35350.6|35469.8|35449.8|35107.1|35082.1|10602
1676390400000|2023-02-14 16:00:00|35370.3|35350.3|35400.6|35380.6|35511.5|35485.2|35296.1|35276.1|9625
1676394000000|2023-02-14 17:00:00|35398.8|35378.8|35390.9|35370.9|35453.2|35415.6|35373.7|35345.6|6743
1676397600000|2023-02-14 18:00:00|35388.6|35368.6|35252.9|35232.9|35402.5|35373.2|35127.1|35086.4|6691
1676401200000|2023-02-14 19:00:00|35252.8|35232.8|35213.9|35193.9|35288.5|35268.5|35203.4|35183.4|5431
1676404800000|2023-02-14 20:00:00|35213.7|35193.7|35304.5|35228.7|35312|35268.7|35211.8|35167.7|4674
1676408400000|2023-02-14 21:00:00|35282|35262|35281.4|35161.4|35305.1|35263.9|35193.6|35124.7|4700
1676412000000|2023-02-14 22:00:00|35284.1|35164.1|35234.5|35114.5|35285.5|35165.5|35217.5|35097.5|1246
1676415600000|2023-02-14 23:00:00|35235.2|35115.2|35242.2|35122.2|35262.6|35143|35214.7|35094.7|2749
1676419200000|2023-02-15 00:00:00|35242.1|35122.1|35263.1|35151.5|35299.3|35209.5|35223|35116.8|4192
1676422800000|2023-02-15 01:00:00|35263|35151.6|35276.7|35171|35289.9|35203.5|35223.5|35127.7|3926
1676426400000|2023-02-15 02:00:00|35266.9|35169.2|35364.1|35244.1|35373.6|35275.5|35266.9|35155.2|4682
1676430000000|2023-02-15 03:00:00|35364|35244|35402.8|35308.6|35412.7|35330.3|35338.7|35224.9|4466
1676433600000|2023-02-15 04:00:00|35402.7|35308.5|35414.3|35303.5|35422.1|35340.2|35381.3|35287.3|3585
1676437200000|2023-02-15 05:00:00|35404.5|35313.6|35412.8|35321.1|35432.5|35334.6|35385.9|35286.4|4214
1676440800000|2023-02-15 06:00:00|35410.4|35317|35432.7|35364.7|35469|35405.5|35371.7|35297.7|5224
1676444400000|2023-02-15 07:00:00|35433.9|35364.6|35402.6|35352.6|35461.1|35415.6|35318.6|35263.1|7432
1676448000000|2023-02-15 08:00:00|35402|35352|35240.9|35220.9|35433.8|35387.4|35196.9|35166|8002
1676451600000|2023-02-15 09:00:00|35238.9|35218.9|35369.8|35349.8|35403|35356.4|35237.6|35217.6|6535
1676455200000|2023-02-15 10:00:00|35369.6|35349.6|35436.2|35416.2|35447|35418.1|35351.7|35321.2|6062
1676458800000|2023-02-15 11:00:00|35436|35416|35451.7|35431.7|35451.8|35431.8|35315.2|35282.8|5806
1676462400000|2023-02-15 12:00:00|35452.8|35432.8|35575.1|35502.7|35585|35546.7|35347.1|35327.1|5961
1676466000000|2023-02-15 13:00:00|35575.3|35502.8|35562.3|35542.3|35706.2|35672|35488.5|35455.3|9503
1676469600000|2023-02-15 14:00:00|35559.6|35539.6|35627.1|35607.1|35633.8|35613.8|35536.7|35516.7|9282
1676473200000|2023-02-15 15:00:00|35627.2|35607.2|35639.1|35619.1|35674.2|35654.2|35536.8|35510.9|8634
1676476800000|2023-02-15 16:00:00|35639.3|35619.3|35690.3|35670.3|35781|35759.3|35585.6|35565.6|7540
1676480400000|2023-02-15 17:00:00|35687|35667|35738.5|35718.5|35761.6|35734.6|35687|35667|6079
1676484000000|2023-02-15 18:00:00|35737.3|35717.3|35694.5|35674.5|35764.7|35744.7|35689.6|35669.6|5130
1676487600000|2023-02-15 19:00:00|35694.6|35674.6|35655.3|35635.3|35694.6|35674.6|35601|35581|4773
1676491200000|2023-02-15 20:00:00|35655.5|35635.5|35640.9|35590.9|35677.1|35636.7|35621.2|35569.8|4502
1676494800000|2023-02-15 21:00:00|35640.2|35590.2|35610.5|35490.5|35661.6|35614.8|35575.9|35482.9|6531
1676498400000|2023-02-15 22:00:00|35610.4|35490.4|35572.7|35452.7|35610.4|35490.4|35543.5|35423.5|3741
1676502000000|2023-02-15 23:00:00|35570.6|35450.6|35607.8|35487.8|35626.4|35506.4|35549.5|35429.5|3171
1676505600000|2023-02-16 00:00:00|35600|35480|35617.7|35497.7|35650.5|35555|35557|35437|5969
1676509200000|2023-02-16 01:00:00|35617.6|35497.6|35541.5|35433.4|35626.3|35515.4|35508|35406.5|6831
1676512800000|2023-02-16 02:00:00|35539.9|35431.8|35512.3|35417.2|35565.8|35482.8|35475|35383.2|5747
1676516400000|2023-02-16 03:00:00|35507.2|35408.1|35508.9|35425.5|35555|35454.5|35469.5|35393.5|5030
1676520000000|2023-02-16 04:00:00|35527.3|35418.3|35532.9|35462.6|35541|35491.4|35495|35399.7|4032
1676523600000|2023-02-16 05:00:00|35532.2|35462.3|35548|35472.2|35576.3|35505.4|35502.5|35448.8|4592
1676527200000|2023-02-16 06:00:00|35547.3|35472.3|35584.4|35495.8|35604.1|35519.6|35489.2|35442|5715
1676530800000|2023-02-16 07:00:00|35596.8|35491.8|35581.4|35561.4|35667.1|35587.4|35556.3|35486.4|6724
1676534400000|2023-02-16 08:00:00|35582.5|35562.5|35714.1|35694.1|35807|35758.6|35550.2|35527.6|7128
1676538000000|2023-02-16 09:00:00|35711.8|35691.8|35743.8|35723.8|35917.1|35897.1|35709.4|35689.4|6287
1676541600000|2023-02-16 10:00:00|35744|35724|35787|35767|35792.4|35772.4|35716.8|35678.5|5527
1676545200000|2023-02-16 11:00:00|35785.6|35765.6|35697.3|35677.3|35806.3|35786.3|35674.6|35654.6|5745
1676548800000|2023-02-16 12:00:00|35697.1|35677.1|35798.5|35778.5|35869.5|35849.5|35665.5|35645.5|5780
1676552400000|2023-02-16 13:00:00|35798.2|35778.2|35927.9|35907.9|36029.5|36009.5|35762.2|35697.3|9582
1676556000000|2023-02-16 14:00:00|35926.7|35906.7|36020.9|36000.9|36059.5|36039.5|35916.4|35896.4|9100
1676559600000|2023-02-16 15:00:00|36021.1|36001.1|35978|35958|36044.9|36024.9|35910.7|35890.7|8524
1676563200000|2023-02-16 16:00:00|35977.9|35957.9|35913.2|35893.2|36039.4|36019.4|35894.3|35862.3|7835
1676566800000|2023-02-16 17:00:00|35914.5|35894.5|35898|35848|35933.7|35913.7|35867.3|35831.3|6362
1676570400000|2023-02-16 18:00:00|35898.2|35848.2|35889.2|35869.2|35964|35922.5|35865.8|35820.4|5602
1676574000000|2023-02-16 19:00:00|35894.9|35874.9|35891.9|35871.9|35944|35887.2|35872.4|35834|4641
1676577600000|2023-02-16 20:00:00|35892.3|35872.3|35935.2|35915.2|36014.3|35950|35889.9|35844.7|7640
1676581200000|2023-02-16 21:00:00|35935.5|35915.5|35982.8|35879.1|36008.3|35948.1|35928.8|35875.7|4721
1676584800000|2023-02-16 22:00:00|35981.5|35877.8|36041|35921|36062.2|35942.2|35977.3|35868.9|1905
1676588400000|2023-02-16 23:00:00|36040.6|35920.6|36042.9|35925.2|36065.5|35973|36019|35911.9|3574
1676592000000|2023-02-17 00:00:00|36045|35925|36062.2|35948.6|36094.3|36003.5|36020.7|35924.3|5721
1676595600000|2023-02-17 01:00:00|36062.3|35948.7|36073.7|35978.1|36102.5|35998.5|36015.8|35928.3|5805
1676599200000|2023-02-17 02:00:00|36073.6|35977.5|36076.1|35990.7|36104.9|36029.4|36033.5|35963|6403
1676602800000|2023-02-17 03:00:00|36077.9|35989.2|36076.4|35982.1|36098.9|36030.6|36033.4|35962.1|5059
1676606400000|2023-02-17 04:00:00|36072.3|35986.8|36122.2|36023.2|36157.6|36102.2|36035.6|35969.4|5828
1676610000000|2023-02-17 05:00:00|36122.1|36023.3|36148.3|36051.3|36170|36102.1|36093.1|36008|5307
1676613600000|2023-02-17 06:00:00|36148.1|36053.2|36191.1|36097.3|36199.8|36129.1|36108.4|36036.3|6645
1676617200000|2023-02-17 07:00:00|36194.3|36094.3|36297.3|36187.6|36297.3|36207.5|36130.8|36073.6|6825
1676620800000|2023-02-17 08:00:00|36276.2|36200.1|36367.4|36347.4|36441|36406.3|36144|36024|8375
1676624400000|2023-02-17 09:00:00|36364.4|36344.4|36255.9|36235.9|36401.3|36381.3|36101.2|36043.4|7531
1676628000000|2023-02-17 10:00:00|36256.5|36236.5|36234.1|36214.1|36318.5|36298.5|36204.1|36184.1|6738
1676631600000|2023-02-17 11:00:00|36234.4|36214.4|36360.8|36340.8|36364.5|36344.5|36234.4|36214.4|6474
1676635200000|2023-02-17 12:00:00|36361.4|36341.4|36416|36396|36488.3|36468.3|36355.6|36335.6|7054
1676638800000|2023-02-17 13:00:00|36416.1|36396.1|36284.3|36264.3|36433.4|36413.4|36254.4|36234.4|7086
1676642400000|2023-02-17 14:00:00|36284|36264|36335.7|36315.7|36378.2|36358.2|36229.4|36209.4|8293
1676646000000|2023-02-17 15:00:00|36335.6|36315.6|36095.3|36075.3|36347.9|36327.9|35970.8|35950.8|10395
1676649600000|2023-02-17 16:00:00|36095.1|36075.1|35979.1|35959.1|36135.3|36115.3|35957.5|35918|8323
1676653200000|2023-02-17 17:00:00|35978.3|35958.3|35937.2|35917.2|35995.7|35961.6|35849.5|35829.5|6482
1676656800000|2023-02-17 18:00:00|35934.2|35914.2|35917.5|35897.5|35943.3|35923.3|35898.9|35878.9|4749
1676660400000|2023-02-17 19:00:00|35917.4|35897.4|35879.8|35859.8|35918.2|35898.2|35877.7|35857.7|4264
1676664000000|2023-02-17 20:00:00|35879.3|35859.3|35913.1|35831.5|35954.6|35871|35847.4|35810|5332
1676667600000|2023-02-17 21:00:00|35898.8|35848.8|35948|35828|36001.5|35907.4|35863.9|35812.5|3401
1676840400000|2023-02-19 21:00:00|35971.1|35826.1|35996.5|35851.5|36008.5|35863.5|35971.1|35826.1|49
1676844000000|2023-02-19 22:00:00|35998|35853|35977|35857|36002.5|35912.5|35930.1|35810.1|781
1676847600000|2023-02-19 23:00:00|35977.2|35857.2|36005.5|35885.5|36065.5|35978|35941.8|35849.7|3360
1676851200000|2023-02-20 00:00:00|36008.2|35888.2|36034.5|35923.4|36051.5|35950|35987.6|35867.6|3757
1676854800000|2023-02-20 01:00:00|36034.6|35923.5|36034.1|35915.9|36055.8|35959.4|35986.5|35875.8|4547
1676858400000|2023-02-20 02:00:00|36034.3|35916.1|35984.8|35881.4|36059.5|35949|35955.2|35860.6|5150
1676862000000|2023-02-20 03:00:00|35981.5|35875.7|35997.8|35889.2|36021|35916|35952.9|35866.9|4547
1676865600000|2023-02-20 04:00:00|35998.6|35889.6|35960.6|35865.8|36011.2|35909.3|35944.8|35841.9|5198
1676869200000|2023-02-20 05:00:00|35962.1|35869.3|35939.7|35858.6|35992.6|35893.8|35910.7|35835.5|5263
1676872800000|2023-02-20 06:00:00|35939.9|35858.8|35930.3|35848.9|35967.4|35887.9|35884.8|35832.2|4888
1676876400000|2023-02-20 07:00:00|35934.7|35842.5|35867.8|35847.8|35952|35902.2|35864|35819.3|6488
1676880000000|2023-02-20 08:00:00|35865.3|35845.3|35729.3|35709.3|35873.7|35853.7|35690.7|35622.3|6490
1676883600000|2023-02-20 09:00:00|35729.5|35709.5|35934.1|35914.1|35940.7|35920.7|35727.6|35707.6|6212
1676887200000|2023-02-20 10:00:00|35936.3|35916.3|35822.7|35802.7|35937.5|35917.5|35788|35768|5423
1676890800000|2023-02-20 11:00:00|35822|35802|35779|35759|35835|35815|35748.1|35728.1|5517
1676894400000|2023-02-20 12:00:00|35779.6|35759.6|35861.8|35841.8|35877.3|35857.3|35771.1|35751.1|5212
1676898000000|2023-02-20 13:00:00|35863.1|35843.1|35849.9|35829.9|35880.8|35860.8|35810.1|35790.1|6160
1676901600000|2023-02-20 14:00:00|35850.3|35830.3|35809.6|35789.6|35858|35838|35798.7|35778.7|4947
1676905200000|2023-02-20 15:00:00|35809.7|35789.7|35820.5|35800.5|35847.9|35827.9|35766.3|35746.3|5162
1676908800000|2023-02-20 16:00:00|35820.4|35800.4|35864.3|35787.8|35918|35863.9|35800.8|35780.8|4044
1676912400000|2023-02-20 17:00:00|35863.4|35797.8|35876.8|35790.4|35910|35870.8|35837.5|35757.5|3525
1676916000000|2023-02-20 18:00:00|35876.5|35790.2|35873.5|35770.5|35904.4|35793.2|35840.7|35756.6|2714
1676919600000|2023-02-20 19:00:00|35873.2|35770.6|35871.2|35776.3|35889.6|35787.5|35845.6|35752.9|4168
1676923200000|2023-02-20 20:00:00|35875.1|35773.8|35890.5|35770.5|35894.9|35806.2|35845.3|35752.3|3303
1676926800000|2023-02-20 21:00:00|35883.9|35771.6|35887.6|35767.6|35935.9|35815.9|35811|35728|3011
1676930400000|2023-02-20 22:00:00|35888|35768|35879.8|35759.8|35906|35792|35847.3|35749.1|2198
1676934000000|2023-02-20 23:00:00|35889.8|35769.8|35899.4|35779.4|35937.3|35817.3|35847|35742.2|2185
1676937600000|2023-02-21 00:00:00|35895.5|35775.5|35908.7|35827.6|35946.6|35833.5|35840.4|35720.4|4443
1676941200000|2023-02-21 01:00:00|35919.4|35828.4|35929.1|35825.8|35964.3|35871.4|35901.5|35815.6|5876
1676944800000|2023-02-21 02:00:00|35929|35825.7|35963.2|35881.8|35974.8|35892.7|35908.1|35822.2|5070
1676948400000|2023-02-21 03:00:00|35972.2|35876.9|35959.8|35895.2|35988.5|35907.1|35910.8|35819.9|4778
1676952000000|2023-02-21 04:00:00|35963|35895.1|35944.8|35894.8|35978.9|35914.6|35936.6|35877.4|2820
1676955600000|2023-02-21 05:00:00|35944.9|35894.9|35923.4|35854.8|35965.6|35909.6|35913.2|35854.8|3438
1676959200000|2023-02-21 06:00:00|35933.5|35854.3|35936.7|35873.6|35961.4|35919.4|35894.1|35831|4466
1676962800000|2023-02-21 07:00:00|35936.4|35866.9|36013.9|35993.9|36111.4|36063.1|35907.2|35854.1|6886
1676966400000|2023-02-21 08:00:00|36014.2|35994.2|36112|36034.1|36159.7|36139.7|35980.3|35939.2|10081
1676970000000|2023-02-21 09:00:00|36107.5|36032.9|36085.8|35965.8|36235.1|36196.6|35849.9|35813.5|9561
1676973600000|2023-02-21 10:00:00|36085.9|35965.9|36000.2|35980.2|36086|36014.9|35944|35912|7739
1676977200000|2023-02-21 11:00:00|36001.6|35981.6|35953.3|35933.3|36001.6|35981.6|35908.3|35888.3|6823
1676980800000|2023-02-21 12:00:00|35954.2|35934.2|35835.7|35815.7|35979.7|35959.7|35820.9|35800.9|6007
1676984400000|2023-02-21 13:00:00|35835.5|35815.5|35863.9|35843.9|35934|35898.5|35823.9|35803.9|7896
1676988000000|2023-02-21 14:00:00|35864.4|35844.4|35934.2|35914.2|35934.2|35914.2|35757.1|35701.6|9552
1676991600000|2023-02-21 15:00:00|35934|35914|35790|35770|35950.5|35921.1|35702.2|35682.2|10534
1676995200000|2023-02-21 16:00:00|35789.9|35769.9|35948.2|35928.2|35952.7|35931.6|35789.9|35769.9|7323
1676998800000|2023-02-21 17:00:00|35948.5|35928.5|35933.6|35913.6|35981.9|35961.9|35925.4|35890|5245
1677002400000|2023-02-21 18:00:00|35933.1|35913.1|36040.1|36020.1|36092.5|36072.5|35930.4|35910.4|4813
1677006000000|2023-02-21 19:00:00|36040|36020|36016.4|35996.4|36051.2|36031.2|36003.4|35973|4354
1677009600000|2023-02-21 20:00:00|36016.1|35996.1|36033.2|35964.9|36056.4|36007.8|36000.3|35930.3|4389
1677013200000|2023-02-21 21:00:00|36033.3|35965|36055.1|35942.4|36069.4|35995.7|35994.7|35908.4|2184
1677016800000|2023-02-21 22:00:00|36057.3|35937.3|36023|35903|36062.6|35942.6|36006.1|35886.1|4043
1677020400000|2023-02-21 23:00:00|36008|35888|36023.5|35903.5|36065|35945|35997|35880.9|2745
1677024000000|2023-02-22 00:00:00|36023.6|35903.6|35995.1|35910.2|36060.9|35950.8|35974.7|35854.7|5162
1677027600000|2023-02-22 01:00:00|35995|35910.3|36007.3|35912.5|36032.7|35930|35949|35864.7|5547
1677031200000|2023-02-22 02:00:00|36007.4|35912.6|36009.8|35911.9|36038.9|35940.5|35967|35878.4|5254
1677034800000|2023-02-22 03:00:00|36010|35912|35986.4|35900.9|36031.6|35931.5|35956.6|35871.7|3499
1677038400000|2023-02-22 04:00:00|35986.6|35900.8|35985.3|35897.9|36029.8|35928|35965.5|35881.4|2921
1677042000000|2023-02-22 05:00:00|36001.1|35893.2|35993.4|35918.1|36042.5|35947.1|35974.2|35886.6|3611
1677045600000|2023-02-22 06:00:00|35993.5|35918.2|36026.5|35906.5|36026.5|35976.2|35968.9|35906.5|3274
1677049200000|2023-02-22 07:00:00|36019.5|35899.5|36018.6|35998.6|36136.9|36093.1|35949.2|35848.6|7003
1677052800000|2023-02-22 08:00:00|36011.7|35991.7|36132.5|36034.4|36132.5|36106.3|36003|35963.7|7303
1677056400000|2023-02-22 09:00:00|36154.1|36034.1|36104.3|36084.3|36163.6|36116.6|36036|36016|7516
1677060000000|2023-02-22 10:00:00|36104.1|36084.1|36109.9|36089.9|36198.6|36159.1|36073.2|36053.2|6760
1677063600000|2023-02-22 11:00:00|36108.4|36088.4|36033.6|36013.6|36112.3|36092.3|35990.1|35963.2|5814
1677067200000|2023-02-22 12:00:00|36030|36010|35833.3|35813.3|36069.6|36046.3|35828.7|35808.7|7132
1677070800000|2023-02-22 13:00:00|35833.4|35813.4|35911.9|35891.9|35973.3|35953.3|35821.9|35801.9|7187
1677074400000|2023-02-22 14:00:00|35904.6|35884.6|35780.1|35760.1|35965.1|35945.1|35692.6|35648|8653
1677078000000|2023-02-22 15:00:00|35779.9|35759.9|35887.8|35867.8|35959.7|35909.5|35755.2|35720.8|9461
1677081600000|2023-02-22 16:00:00|35887.9|35867.9|35903.7|35883.7|35919.3|35888.1|35808.2|35786.7|7369
1677085200000|2023-02-22 17:00:00|35904.1|35884.1|35881.8|35861.8|35925.7|35905.7|35857.7|35837.7|4827
1677088800000|2023-02-22 18:00:00|35881.7|35861.7|35933.9|35813.9|35945.4|35883.6|35852.3|35806.9|5518
1677092400000|2023-02-22 19:00:00|35922.4|35802.4|36000.8|35980.8|36040.7|36020.7|35871.6|35802.4|9419
1677096000000|2023-02-22 20:00:00|36000.9|35980.9|35993.5|35973.5|36015.6|35995.6|35977.4|35957.4|5687
1677099600000|2023-02-22 21:00:00|35993.8|35973.8|36030.2|35928.8|36037.7|35981.8|35976.4|35900.9|2174
1677103200000|2023-02-22 22:00:00|36032.2|35912.2|36029.3|35909.3|36050.5|35939.2|36010.4|35905.4|1214
1677106800000|2023-02-22 23:00:00|36029|35909|36019|35899|36042.3|35937|35982|35876.8|3000
1677110400000|2023-02-23 00:00:00|36016.5|35903.5|36000|35918.9|36041.8|35950.5|35984.5|35876.1|3777
1677114000000|2023-02-23 01:00:00|36000.1|35919|35915.1|35865.1|36024.6|35933|35890.3|35844.6|5587
1677117600000|2023-02-23 02:00:00|35915.5|35865.5|35923|35840.7|35995|35900|35889.1|35811|4926
1677121200000|2023-02-23 03:00:00|35923.5|35841.2|35927.8|35816.2|35943.5|35863.5|35900.5|35804.6|4133
1677124800000|2023-02-23 04:00:00|35927.2|35816.3|35915.9|35823.1|35955.1|35859|35900|35807.3|3167
1677128400000|2023-02-23 05:00:00|35916|35821.9|35925.4|35834.5|35967.1|35871.5|35906.5|35806.5|4994
1677132000000|2023-02-23 06:00:00|35925.3|35835.5|35943.7|35893.7|35969.1|35901.2|35874.4|35813|5490
1677135600000|2023-02-23 07:00:00|35929|35909|35986.3|35921.3|36027.6|35983.8|35907.4|35856.3|7698
1677139200000|2023-02-23 08:00:00|35977.3|35927.3|36029.4|36009.4|36034.6|36014.6|35898.9|35878.6|7242
1677142800000|2023-02-23 09:00:00|36029.3|36009.3|35979.4|35959.4|36089|36069|35948.3|35907|6867
1677146400000|2023-02-23 10:00:00|36003.8|35940.1|35996.1|35976.1|36049.2|36029.2|35963.5|35929.6|5969
1677150000000|2023-02-23 11:00:00|35996|35976|35991.5|35971.5|36098|36078|35983.4|35963.4|5584
1677153600000|2023-02-23 12:00:00|35996.3|35976.3|35942.8|35922.8|36038|35995.8|35926.6|35906.6|6265
1677157200000|2023-02-23 13:00:00|35943|35923|35915.9|35895.9|36024|36000|35888|35835.1|9229
1677160800000|2023-02-23 14:00:00|35915.7|35895.7|35886.1|35866.1|36026|35995.2|35832.4|35812.4|9812
1677164400000|2023-02-23 15:00:00|35888|35868|35890.2|35870.2|35969.8|35926.9|35842.6|35816|9100
1677168000000|2023-02-23 16:00:00|35889.9|35869.9|35992.5|35972.5|36006.7|35986.7|35866.8|35846.8|7389
1677171600000|2023-02-23 17:00:00|35991.2|35971.2|35962.2|35942.2|36017|35983.1|35953.3|35921|5586
1677175200000|2023-02-23 18:00:00|35962.3|35942.3|35989.1|35969.1|36119|36080.8|35952.8|35911|6028
1677178800000|2023-02-23 19:00:00|35992.8|35972.8|35955.1|35935.1|36021.1|35974.3|35931.1|35911.1|5467
1677182400000|2023-02-23 20:00:00|35954.8|35934.8|35949.4|35929.4|35988|35955.5|35932.8|35896.6|4781
1677186000000|2023-02-23 21:00:00|35949.1|35929.1|35987.9|35867.9|36010.9|35957.5|35948|35857.2|3015
1677189600000|2023-02-23 22:00:00|36004.1|35884.1|36007.3|35887.3|36031.9|35911.9|35984|35864|2052
1677193200000|2023-02-23 23:00:00|36009.1|35889.1|36016.6|35896.6|36023.4|35905|35986.9|35866.9|2199
1677196800000|2023-02-24 00:00:00|36016.7|35896.7|35969|35855.2|36030.1|35917|35950.4|35843.2|4953
1677200400000|2023-02-24 01:00:00|35960.1|35840.1|35982.8|35892.1|36012.6|35915.5|35905.5|35801.2|7579
1677204000000|2023-02-24 02:00:00|35986.5|35866.5|35991.1|35909.4|36012.2|35928|35932.5|35829.9|5924
1677207600000|2023-02-24 03:00:00|35986.9|35909.3|35973.7|35881.9|36008|35917|35937.5|35836.4|4058
1677211200000|2023-02-24 04:00:00|35973|35881.3|35989.1|35898.3|36020.9|35929.5|35958|35853.2|3631
1677214800000|2023-02-24 05:00:00|35989.2|35884.8|35992.9|35901.8|36015.1|35928.9|35961.5|35866.4|4089
1677218400000|2023-02-24 06:00:00|35992.8|35901.7|35999.3|35884.4|36015.5|35947.7|35925.5|35859.6|3977
1677222000000|2023-02-24 07:00:00|35990.9|35884.3|35995.6|35945.6|36045.1|35972.4|35924.1|35850|6642
1677225600000|2023-02-24 08:00:00|35995.8|35945.8|35973.8|35953.8|36075|36035.3|35951.6|35914.1|7274
1677229200000|2023-02-24 09:00:00|35971.8|35951.8|35888.6|35868.6|35977.1|35957.1|35847.4|35827.4|6072
1677232800000|2023-02-24 10:00:00|35888.7|35868.7|35935|35915|35962|35918.3|35882.6|35846|4953
1677236400000|2023-02-24 11:00:00|35932.8|35912.8|35950.9|35930.9|35985.1|35965.1|35893.5|35855|5517
1677240000000|2023-02-24 12:00:00|35951.7|35931.7|36029.6|36009.6|36057|36037|35950.9|35930.9|6307
1677243600000|2023-02-24 13:00:00|36030.1|36010.1|36163.2|36143.2|36177.8|36157.8|36007.9|35940.3|9789
1677247200000|2023-02-24 14:00:00|36163.4|36143.4|36232.9|36125.3|36324|36304|36137.6|36086.1|10192
1677250800000|2023-02-24 15:00:00|36232.7|36125.1|36090.2|36070.2|36236.1|36187|36082.4|36062.4|10046
1677254400000|2023-02-24 16:00:00|36086.1|36066.1|36058.3|36038.3|36110.8|36090.8|35991.1|35971.1|8244
1677258000000|2023-02-24 17:00:00|36059.3|36039.3|36028.7|36008.7|36075|36055|35997.8|35977.8|5967
1677261600000|2023-02-24 18:00:00|36028.5|36008.5|36048.7|36028.7|36051.7|36031.7|36004.9|35984.9|5432
1677265200000|2023-02-24 19:00:00|36048.8|36028.8|36026|36006|36075.4|36038.3|36008.5|35982.5|5039
1677268800000|2023-02-24 20:00:00|36018.4|35998.4|36035.7|36015.7|36059|36020.1|36004.9|35975|5142
1677272400000|2023-02-24 21:00:00|36037.2|36017.2|36087.3|35986.2|36122|36053.6|36035.2|35979.3|3452
1677445200000|2023-02-26 21:00:00|36074.7|35929.7|36092.7|35947.7|36103.1|35958.1|36069.9|35924.9|46
1677448800000|2023-02-26 22:00:00|36092.4|35947.4|36087.6|35967.6|36132.5|36014.5|36058|35934.7|887
1677452400000|2023-02-26 23:00:00|36087.8|35967.8|36062.3|35956.6|36155.1|36035.1|36036.5|35941.8|2978
1677456000000|2023-02-27 00:00:00|36065.6|35972.6|36050.2|35984.6|36126.5|36023.4|36038|35951.8|5484
1677459600000|2023-02-27 01:00:00|36050.3|35984.8|36035|35985|36070|36014.6|36027.5|35966.4|5001
1677463200000|2023-02-27 02:00:00|36036.6|35986.6|36059.4|35987.4|36064.5|36002.1|36019.2|35960.8|3961
1677466800000|2023-02-27 03:00:00|36059.3|35989.2|36094.8|36044.8|36108.5|36049.1|36042.5|35977.6|4693
1677470400000|2023-02-27 04:00:00|36094.6|36044.6|36104.9|36037.4|36122.3|36058.6|36073.2|36024.4|3840
1677474000000|2023-02-27 05:00:00|36097.2|36047.2|36100|36080|36128.8|36083.5|36085.7|36022.3|4618
1677477600000|2023-02-27 06:00:00|36098.2|36078.2|36170.2|36104.9|36183.3|36140.2|36082.6|36033|6196
1677481200000|2023-02-27 07:00:00|36162.3|36112.3|36133.9|36070.2|36205|36144.4|36095.1|36065.4|7542
1677484800000|2023-02-27 08:00:00|36131.6|36081.6|35905.9|35885.9|36161.4|36097.9|35830|35784|7314
1677488400000|2023-02-27 09:00:00|35907.7|35887.7|35957.2|35937.2|35992.9|35954.9|35883.5|35863.5|6783
1677492000000|2023-02-27 10:00:00|35960.3|35940.3|35955.2|35935.2|36051.6|36024.9|35927|35886|7020
1677495600000|2023-02-27 11:00:00|35955.8|35935.8|36012.9|35992.9|36050|36029.6|35932.3|35869.5|5761
1677499200000|2023-02-27 12:00:00|36013|35993|35968.8|35948.8|36053.3|36033.3|35957|35937|5749
1677502800000|2023-02-27 13:00:00|35968.6|35948.6|35826.7|35806.7|36075.8|36029.1|35820|35800|8056
1677506400000|2023-02-27 14:00:00|35826.1|35806.1|35715.1|35647.2|35859.9|35839.9|35620.4|35600.4|8529
1677510000000|2023-02-27 15:00:00|35691.7|35671.7|35579.2|35559.2|35723.2|35691.9|35567.2|35536|8368
1677513600000|2023-02-27 16:00:00|35579.1|35559.1|35645|35625|35739.9|35719.9|35554.5|35534.5|6617
1677517200000|2023-02-27 17:00:00|35644.4|35624.4|35627.9|35607.9|35674.9|35654.9|35625.6|35605.6|4942
1677520800000|2023-02-27 18:00:00|35628.1|35608.1|35618.5|35598.5|35645.3|35625.3|35615|35595|4379
1677524400000|2023-02-27 19:00:00|35618.2|35598.2|35623.7|35603.7|35626.1|35606.1|35600|35580|4675
1677528000000|2023-02-27 20:00:00|35623.8|35603.8|35675.4|35600.7|35676.5|35619.2|35616.8|35581.2|4877
1677531600000|2023-02-27 21:00:00|35675.7|35601|35686.4|35566.4|35689.2|35625.8|35625|35560.7|2525
1677535200000|2023-02-27 22:00:00|35686.5|35566.5|35708.5|35588.5|35726.3|35606.3|35683.6|35563.6|3513
1677538800000|2023-02-27 23:00:00|35708|35588|35672|35552|35708|35588|35663.3|35543.3|2841
1677542400000|2023-02-28 00:00:00|35675.9|35555.9|35697.6|35581.3|35703.2|35602.3|35652.6|35532.6|4033
1677546000000|2023-02-28 01:00:00|35697.5|35581.2|35792.5|35708.5|35795|35711.8|35680.4|35581.2|5189
1677549600000|2023-02-28 02:00:00|35792.4|35708.7|35753.2|35664.3|35794.2|35713.5|35742.2|35631.3|5049
1677553200000|2023-02-28 03:00:00|35753.1|35664.2|35762.3|35676.7|35772.9|35686.1|35747.8|35656.4|3922
1677556800000|2023-02-28 04:00:00|35762.4|35676.8|35772|35692.8|35785.4|35702.1|35759.9|35668.4|3351
1677560400000|2023-02-28 05:00:00|35772.1|35692.9|35799.5|35719.9|35808.2|35728.5|35771.3|35667.8|4769
1677564000000|2023-02-28 06:00:00|35798.9|35719.6|35794.5|35700.1|35806.2|35733.5|35765.1|35691.3|4995
1677567600000|2023-02-28 07:00:00|35798.2|35698.2|35765.9|35745.9|35906|35857.5|35756.6|35698.2|6637
1677571200000|2023-02-28 08:00:00|35761.8|35741.8|35749.6|35729.6|35807.4|35787.4|35692.7|35672.7|7428
1677574800000|2023-02-28 09:00:00|35749.8|35729.8|35831.7|35811.7|35838.4|35818.4|35724.6|35704.6|6637
1677578400000|2023-02-28 10:00:00|35830.3|35810.3|35646.1|35626.1|35838.5|35818.5|35646.1|35626.1|5875
1677582000000|2023-02-28 11:00:00|35645.9|35625.9|35682.9|35662.9|35701.9|35681.9|35610.5|35590.5|5500
1677585600000|2023-02-28 12:00:00|35683|35663|35686.3|35566.3|35723.8|35703.8|35615.9|35563.7|5544
1677589200000|2023-02-28 13:00:00|35686.8|35566.8|35519.8|35499.8|35692.5|35623|35471.8|35451.8|7260
1677592800000|2023-02-28 14:00:00|35519.5|35499.5|35490.2|35470.2|35735.7|35673.2|35479.5|35459.5|8719
1677596400000|2023-02-28 15:00:00|35483.7|35463.7|35765.5|35745.5|35766.8|35746.8|35471|35425.9|9349
1677600000000|2023-02-28 16:00:00|35766.9|35746.9|35720.1|35700.1|35787.2|35767.2|35604.1|35566.1|7731
1677603600000|2023-02-28 17:00:00|35719.1|35699.1|35670.2|35650.2|35728.9|35707.8|35657.3|35637.3|5084
1677607200000|2023-02-28 18:00:00|35672.6|35652.6|35686.2|35666.2|35702.6|35682.6|35642.4|35622.4|4458
1677610800000|2023-02-28 19:00:00|35685.9|35665.9|35717.7|35697.7|35721.2|35701.2|35676.8|35656.8|4160
1677614400000|2023-02-28 20:00:00|35717.9|35697.9|35818.5|35740.5|35829.2|35740.9|35715.4|35690.9|4472
1677618000000|2023-02-28 21:00:00|35820.5|35740.8|35843.3|35723.3|35861|35786.3|35789.8|35719.1|3047
1677621600000|2023-02-28 22:00:00|35839.6|35719.6|35802.5|35682.5|35858.2|35738.2|35800.6|35680.6|3255
1677625200000|2023-02-28 23:00:00|35802.2|35682.2|35821.2|35701.2|35828.3|35708.3|35795.2|35675.2|2527
1677628800000|2023-03-01 00:00:00|35823.3|35703.3|35874|35761.3|35899.2|35800|35819.1|35699.1|4790
1677632400000|2023-03-01 01:00:00|35873.5|35761.4|35815.5|35695.5|35879.7|35769.5|35809.9|35690.5|5899
1677636000000|2023-03-01 02:00:00|35814.9|35694.9|35801.8|35697.6|35816.7|35705.1|35787.4|35680.5|4482
1677639600000|2023-03-01 03:00:00|35801.9|35697.9|35736.3|35634.1|35811.6|35704.7|35727.3|35619.8|5461
1677643200000|2023-03-01 04:00:00|35734.9|35634.2|35750.9|35646.1|35758.2|35650.6|35729.1|35625.9|4155
1677646800000|2023-03-01 05:00:00|35751|35646.3|35733.3|35645.1|35753.9|35657.3|35722.8|35622.6|4387
1677650400000|2023-03-01 06:00:00|35733.4|35640.5|35665.3|35561|35742|35660.7|35630.6|35545.6|6110
1677654000000|2023-03-01 07:00:00|35660.4|35562.3|35498.3|35394.6|35725.9|35674.7|35486.1|35385.6|8370
1677657600000|2023-03-01 08:00:00|35498.9|35396.3|35350.9|35330.9|35515.1|35474.8|35322.2|35283.8|8944
1677661200000|2023-03-01 09:00:00|35350.6|35330.6|35360.8|35340.8|35386.1|35366.1|35282.9|35262.9|7450
1677664800000|2023-03-01 10:00:00|35361.3|35341.3|35123.2|35103.2|35369.7|35349.7|35114.4|35094.4|8244
1677668400000|2023-03-01 11:00:00|35122.9|35102.9|35122.7|35102.7|35216.8|35196.8|35093.2|35073.2|7359
1677672000000|2023-03-01 12:00:00|35122.8|35102.8|34979.9|34959.9|35142|35122|34974|34954|7143
1677675600000|2023-03-01 13:00:00|34980|34960|35064|35044|35173|35153|34959.5|34939.5|8176
1677679200000|2023-03-01 14:00:00|35065|35045|35137.5|35017.5|35205.8|35099.7|35012.4|34992.4|8949
1677682800000|2023-03-01 15:00:00|35112.8|34992.8|34990.9|34970.9|35184.3|35164.3|34978.3|34958.3|10430
1677686400000|2023-03-01 16:00:00|34990.7|34970.7|34946|34926|35085.5|35065.5|34935.5|34915.5|7989
1677690000000|2023-03-01 17:00:00|34944.5|34924.5|35001.5|34981.5|35003.5|34983.5|34912.1|34892.1|6851
1677693600000|2023-03-01 18:00:00|35001.6|34981.6|35043.5|35023.5|35054|35034|34978.1|34947.9|3699
1677697200000|2023-03-01 19:00:00|35043.7|35023.7|35014.7|34994.7|35068.8|35048.8|34990|34922.8|3588
1677700800000|2023-03-01 20:00:00|35016.4|34996.4|35025|34939.1|35048.1|34999.2|35003.8|34937.7|5510
1677704400000|2023-03-01 21:00:00|35023|34936|35041.1|34921.1|35047.6|34945.5|34982.3|34899.1|3467
1677708000000|2023-03-01 22:00:00|35039.5|34919.5|35033.2|34913.2|35051.3|34931.3|35028.2|34908.2|2452
1677711600000|2023-03-01 23:00:00|35032.7|34912.7|35037.1|34917.1|35052|34932|35015.8|34895.8|1906
1677715200000|2023-03-02 00:00:00|35037.8|34917.8|35070.7|34952.9|35074|34963.4|35017.9|34900|3254
1677718800000|2023-03-02 01:00:00|35070.8|34952.8|35126.5|35043.8|35139.6|35043.8|35056|34948.7|4906
1677722400000|2023-03-02 02:00:00|35134.2|35036.4|35099.7|35010.8|35139.5|35049.3|35090.3|34986.1|4387
1677726000000|2023-03-02 03:00:00|35099.5|35010.7|35139.9|35028.9|35143.2|35044.7|35098.6|34993.9|3584
1677729600000|2023-03-02 04:00:00|35140.6|35028.8|35125|35025.2|35143.3|35047.1|35109.9|35008.3|2498
1677733200000|2023-03-02 05:00:00|35124.8|35025.1|35156.4|35051.9|35173.7|35082.7|35116.8|35023.4|3708
1677736800000|2023-03-02 06:00:00|35156.3|35051.6|35180.1|35090.4|35182.9|35120.7|35138.7|35049.9|4849
1677740400000|2023-03-02 07:00:00|35178.1|35092.2|35169.8|35149.8|35208.3|35151.9|35088.9|35020.5|6417
1677744000000|2023-03-02 08:00:00|35169.5|35149.5|35150.9|35130.9|35281.2|35261.2|35134.7|35114.7|7287
1677747600000|2023-03-02 09:00:00|35150.3|35130.3|35231.7|35166.4|35310.1|35290.1|35144.6|35124.6|6682
1677751200000|2023-03-02 10:00:00|35231.6|35166.3|35273.6|35253.6|35303.2|35258.3|35170.6|35143|6813
1677754800000|2023-03-02 11:00:00|35274.1|35254.1|35277.4|35257.4|35277.6|35257.6|35202.1|35182.1|5562
1677758400000|2023-03-02 12:00:00|35280|35260|35328.9|35308.9|35350.5|35330.5|35169.5|35149.5|6363
1677762000000|2023-03-02 13:00:00|35328.1|35308.1|35521.2|35501.2|35558.3|35538.3|35295.2|35231.1|8682
1677765600000|2023-03-02 14:00:00|35520.1|35500.1|35465|35445|35538.1|35518.1|35371.5|35351.5|8707
1677769200000|2023-03-02 15:00:00|35464.9|35444.9|35518.9|35498.9|35537.1|35517.1|35409.3|35389.3|8621
1677772800000|2023-03-02 16:00:00|35518.6|35498.6|35522.4|35502.4|35532.8|35512.8|35469.2|35449.2|6047
1677776400000|2023-03-02 17:00:00|35522.5|35502.5|35569.7|35549.7|35581|35561|35517.9|35497.9|4457
1677780000000|2023-03-02 18:00:00|35569.5|35549.5|35522.4|35502.4|35581.8|35561.8|35518|35496|4582
1677783600000|2023-03-02 19:00:00|35521.7|35501.7|35517.2|35497.2|35541.9|35521.9|35505.1|35485.1|4579
1677787200000|2023-03-02 20:00:00|35517.3|35497.3|35524.2|35459.4|35539.1|35513.1|35467.6|35447.6|5015
1677790800000|2023-03-02 21:00:00|35521.3|35456.3|35565.6|35446.4|35566.2|35502.2|35502.1|35444.9|2426
1677794400000|2023-03-02 22:00:00|35568.8|35448.8|35560.8|35440.8|35583.8|35463.8|35552.8|35432.8|838
1677798000000|2023-03-02 23:00:00|35561.2|35441.2|35558.7|35438.7|35574.2|35454.2|35537.1|35424.9|2437
1677801600000|2023-03-03 00:00:00|35561.1|35441.1|35521.7|35420.7|35581.5|35477.3|35498.7|35418|3714
1677805200000|2023-03-03 01:00:00|35521.5|35420.8|35520.9|35433.5|35543.5|35447.4|35491|35401.6|5553
1677808800000|2023-03-03 02:00:00|35521|35433.3|35552.1|35451.4|35553.7|35457.8|35494.9|35406.5|5029
1677812400000|2023-03-03 03:00:00|35551.5|35451.3|35527.7|35445.8|35565.2|35461.5|35513.9|35435.1|3573
1677816000000|2023-03-03 04:00:00|35526.8|35445.5|35530.5|35428.6|35552.1|35449.6|35508.6|35421|2735
1677819600000|2023-03-03 05:00:00|35530.2|35428.3|35517.6|35429.5|35545.4|35442.2|35475.2|35416.4|3541
1677823200000|2023-03-03 06:00:00|35519.8|35432.5|35471.8|35366|35519.8|35449.3|35429.2|35366|6474
1677826800000|2023-03-03 07:00:00|35479.1|35366.2|35572.7|35552.7|35599.2|35579.2|35435.3|35366.2|5447
1677830400000|2023-03-03 08:00:00|35572.5|35552.5|35555.5|35535.5|35648.4|35628.4|35498.4|35478.4|6991
1677834000000|2023-03-03 09:00:00|35555.9|35535.9|35695|35675|35725.1|35691.5|35505|35485|6746
1677837600000|2023-03-03 10:00:00|35694.6|35674.6|35735.6|35715.6|35762.3|35742.3|35673.7|35653.7|5752
1677841200000|2023-03-03 11:00:00|35734|35714|35694.6|35674.6|35751|35731|35637.3|35617.3|5702
1677844800000|2023-03-03 12:00:00|35694.8|35674.8|35682.6|35662.6|35785|35765|35624.7|35604.7|5494
1677848400000|2023-03-03 13:00:00|35682.5|35662.5|35653.5|35633.5|35723.4|35703.4|35578.4|35558.4|7668
1677852000000|2023-03-03 14:00:00|35653.7|35633.7|35749.8|35649.5|35749.8|35691|35607.3|35587.3|7357
1677855600000|2023-03-03 15:00:00|35760|35652.1|35781.3|35761.3|35823.5|35803.5|35677.7|35646|9305
1677859200000|2023-03-03 16:00:00|35780.5|35760.5|35719|35699|35796|35776|35714.3|35694.3|5610
1677862800000|2023-03-03 17:00:00|35721|35701|35713.5|35693.5|35734.2|35714.2|35698.3|35678.3|4952
1677866400000|2023-03-03 18:00:00|35713.2|35693.2|35716.5|35696.5|35730.6|35710.6|35699.1|35679.1|3248
1677870000000|2023-03-03 19:00:00|35717.3|35697.3|35641.7|35621.7|35719.9|35699.9|35640.4|35620.4|4018
1677873600000|2023-03-03 20:00:00|35642.1|35622.1|35645.9|35625.9|35656.3|35636.3|35622.5|35602.5|4717
1677877200000|2023-03-03 21:00:00|35646|35626|35720.2|35600.2|35729.1|35657.1|35644.7|35592.3|3102
1675630800000|2023-02-05 21:00:00|36076.4|35931.4|36084.8|35939.8|36086.3|35941.3|36050.4|35905.4|177
1675634400000|2023-02-05 22:00:00|36085.2|35940.2|36012|35929|36099.5|35954.5|36001|35892.7|645
1675638000000|2023-02-05 23:00:00|36014|35930|36045|35905|36084.4|35958|35995|35875.4|5408
1675641600000|2023-02-06 00:00:00|36046|35906|36039.2|35976.1|36170.4|36030.4|36013.9|35873.9|5389
1675645200000|2023-02-06 01:00:00|36039.4|35968.5|36044.5|35994.5|36060.7|36006.5|36006.4|35934.7|4371
1675648800000|2023-02-06 02:00:00|36055.7|35989.1|36028.3|35955|36067.6|36003.7|36008.5|35921.4|4277
1675652400000|2023-02-06 03:00:00|36036.3|35956.1|36030.7|35954|36047.3|35982.5|35971.5|35901.6|3582
1675656000000|2023-02-06 04:00:00|36031.4|35954.2|35995.7|35922.3|36048.4|35973|35978.5|35894.3|3379
1675659600000|2023-02-06 05:00:00|36003.7|35922.2|35987.5|35921.3|36030.2|35959.7|35977.3|35894.9|3595
1675663200000|2023-02-06 06:00:00|35978.9|35928.9|36019.4|35969.4|36052.5|35992.9|35962.7|35916.9|3458
1675666800000|2023-02-06 07:00:00|36035.5|35956.9|36075|36055|36136.5|36103.4|35975.2|35896.7|5556
1675670400000|2023-02-06 08:00:00|36074.5|36054.5|36095.1|36075.1|36156.1|36136.1|36009|35989|6158
1675674000000|2023-02-06 09:00:00|36095.2|36075.2|36186.8|36166.8|36251.7|36231.7|36083|36063|5745
1675677600000|2023-02-06 10:00:00|36186.3|36166.3|36224.2|36204.2|36282.4|36262.4|36129.5|36109.5|5350
1675681200000|2023-02-06 11:00:00|36224.7|36204.7|36238.3|36218.3|36325.8|36305.8|36197.4|36177.4|5054
1675684800000|2023-02-06 12:00:00|36245.8|36225.8|36335.8|36315.8|36347.3|36327.3|36217.2|36197.2|5080
1675688400000|2023-02-06 13:00:00|36336.1|36316.1|36399.9|36379.9|36424.2|36404.2|36264|36244|5640
1675692000000|2023-02-06 14:00:00|36376.8|36356.8|36598.2|36578.2|36663.1|36643.1|36365.5|36338.8|6914
1675695600000|2023-02-06 15:00:00|36598.5|36578.5|36816.5|36796.5|36826.5|36806.5|36587.4|36567.4|6722
1675699200000|2023-02-06 16:00:00|36818.4|36798.4|36877.8|36857.8|36937|36904.6|36783.3|36763.3|6263
1675702800000|2023-02-06 17:00:00|36879|36859|36916.9|36896.9|36965.1|36945.1|36875.3|36855.3|4593
1675706400000|2023-02-06 18:00:00|36916.5|36896.5|36867.9|36847.9|36937.6|36911.8|36866.8|36843.2|3704
1675710000000|2023-02-06 19:00:00|36868|36848|36819.7|36799.7|36879.5|36859.5|36743.3|36721.6|3782
1675713600000|2023-02-06 20:00:00|36819.2|36799.2|36819|36710.5|36872.4|36810.9|36753.7|36669.1|4855
1675717200000|2023-02-06 21:00:00|36793|36707.6|36825.1|36705.1|36861|36792.1|36765.2|36651|4150
1675720800000|2023-02-06 22:00:00|36824.5|36704.5|36848.8|36728.8|36870|36770.8|36801.3|36681.3|1745
1675724400000|2023-02-06 23:00:00|36849.6|36729.6|36814.3|36751.3|36877.6|36783|36807.5|36715.3|2108
1675728000000|2023-02-07 00:00:00|36807.7|36757.7|36788|36706.3|36840.9|36774|36772.5|36693.4|3600
1675731600000|2023-02-07 01:00:00|36794|36695.7|36761.7|36680.6|36822.3|36731.5|36750.9|36674.3|4969
1675735200000|2023-02-07 02:00:00|36765.9|36680.5|36750.8|36686.9|36825.2|36721.7|36725.5|36673.3|4499
1675738800000|2023-02-07 03:00:00|36749.8|36686.4|36663.9|36594.6|36767.2|36705|36653|36584.6|4871
1675742400000|2023-02-07 04:00:00|36664.1|36594.8|36669.8|36619.8|36691.7|36647.8|36648.5|36586.3|3641
1675746000000|2023-02-07 05:00:00|36678.3|36613.6|36675.8|36590.6|36696|36629|36636.5|36569|3954
1675749600000|2023-02-07 06:00:00|36674.7|36590.4|36709.3|36617.8|36735.2|36660.3|36642.8|36567.4|4912
1675753200000|2023-02-07 07:00:00|36731.1|36615.6|36816.9|36796.9|36861.1|36805.2|36678.5|36610.3|6586
1675756800000|2023-02-07 08:00:00|36817.1|36797.1|36750.9|36730.9|37029.6|37003.4|36740.5|36700.6|7420
1675760400000|2023-02-07 09:00:00|36753|36733|36671.8|36651.8|36823|36777.3|36527.1|36507.1|6481
1675764000000|2023-02-07 10:00:00|36674|36654|36703.7|36683.7|36765.5|36731.8|36608.2|36568|5707
1675767600000|2023-02-07 11:00:00|36703.8|36683.8|36835.1|36815.1|36861.3|36841.3|36663.8|36615.9|5730
1675771200000|2023-02-07 12:00:00|36835.2|36815.2|36835|36815|36893.3|36873.3|36811.8|36782|5375
1675774800000|2023-02-07 13:00:00|36836.5|36816.5|36923.9|36903.9|36972.4|36952.4|36794.8|36774.8|6325
1675778400000|2023-02-07 14:00:00|36924.7|36904.7|36897|36877|36940.8|36920.8|36881.6|36852.6|6214
1675782000000|2023-02-07 15:00:00|36896.9|36876.9|36806.2|36786.2|36985|36965|36796.3|36776.3|6868
1675785600000|2023-02-07 16:00:00|36806|36786|36781.5|36761.5|36885.1|36863.9|36752.7|36713.3|6866
1675789200000|2023-02-07 17:00:00|36786.1|36766.1|36422.1|36337.6|36863.2|36825|36383.8|36283.4|6700
1675792800000|2023-02-07 18:00:00|36420.7|36337.7|36739.3|36666|36841.7|36784.4|36401.7|36322.2|9327
1675796400000|2023-02-07 19:00:00|36745.3|36668.1|36572.2|36522.2|36751.6|36677.8|36521.5|36468.8|7636
1675800000000|2023-02-07 20:00:00|36572.1|36522.1|36565.8|36485|36618.6|36560.2|36541|36466.7|4899
1675803600000|2023-02-07 21:00:00|36565.9|36484.8|36569.9|36449.9|36587|36497.8|36522.5|36438.7|6910
1675807200000|2023-02-07 22:00:00|36569.8|36449.8|36541.7|36421.7|36586.1|36498.9|36538.6|36418.6|1255
1675810800000|2023-02-07 23:00:00|36548.7|36428.7|36633.7|36513.7|36666.6|36546.6|36527.5|36407.5|2343
1675814400000|2023-02-08 00:00:00|36634.2|36514.2|36542|36465.4|36638.2|36518.2|36524.9|36419.4|3805
1675818000000|2023-02-08 01:00:00|36542.2|36466|36574.8|36493.4|36595.6|36521.7|36524|36442|4457
1675821600000|2023-02-08 02:00:00|36575|36493.2|36541.6|36476.4|36590.6|36519.5|36531.1|36464.9|3861
1675825200000|2023-02-08 03:00:00|36539|36471.8|36541.8|36477.2|36561|36507.4|36514.4|36459|3298
1675828800000|2023-02-08 04:00:00|36542.4|36477.6|36536.5|36471|36560|36504.2|36511.2|36457|2610
1675832400000|2023-02-08 05:00:00|36536.7|36471.2|36544.9|36471.6|36577|36506.4|36512.5|36461.6|2611
1675836000000|2023-02-08 06:00:00|36544.3|36480.9|36565.8|36486.3|36579.5|36511|36492.2|36426.9|3932
1675839600000|2023-02-08 07:00:00|36550.8|36500.8|36219.1|36199.1|36609.3|36524.7|36214.5|36194.5|6061
1675843200000|2023-02-08 08:00:00|36221.2|36201.2|36266.6|36246.6|36366|36337.5|36221.2|36195.7|6545
1675846800000|2023-02-08 09:00:00|36266.7|36246.7|36234.7|36214.7|36363|36329.7|36230.6|36210.6|5760
1675850400000|2023-02-08 10:00:00|36234|36214|36158.3|36138.3|36249.5|36224.6|36138.1|36118.1|4764
1675854000000|2023-02-08 11:00:00|36158.7|36138.7|36167.8|36147.8|36184.6|36164.6|36091|36069.5|4514
1675857600000|2023-02-08 12:00:00|36164.5|36144.5|36088.1|36068.1|36169.1|36149.1|36018.3|35998.3|5500
1675861200000|2023-02-08 13:00:00|36088|36068|36225.7|36205.7|36259.8|36239.8|36077.9|36057.9|6014
1675864800000|2023-02-08 14:00:00|36227|36207|36178.1|36158.1|36266|36222.5|36108|36071.7|6607
1675868400000|2023-02-08 15:00:00|36178.4|36158.4|36138.9|36118.9|36250|36216|36136.2|36116.2|7072
1675872000000|2023-02-08 16:00:00|36139.2|36119.2|36098.3|36078.3|36180.7|36133.5|36033.1|35991.5|6236
1675875600000|2023-02-08 17:00:00|36099.4|36079.4|36085.7|36035.7|36113|36093|36016.7|35980.9|4818
1675879200000|2023-02-08 18:00:00|36085.6|36035.6|35974.5|35954.5|36097.9|36060.8|35947|35920.7|5014
1675882800000|2023-02-08 19:00:00|35979.5|35959.5|36048.5|36028.5|36071.8|36029.5|35973.7|35947.3|4614
1675886400000|2023-02-08 20:00:00|36048.4|36028.4|36121.7|36047.5|36146.8|36102.9|36030.5|35986.7|4456
1675890000000|2023-02-08 21:00:00|36121.8|36047.8|36144.4|36024.4|36157.1|36080.9|36072|35996.4|2983
1675893600000|2023-02-08 22:00:00|36144.5|36024.5|36151.7|36031.7|36178.5|36058.5|36143.6|36023.6|3662
1675897200000|2023-02-08 23:00:00|36152.8|36032.8|36125.1|36050.2|36190.4|36072|36124.3|36013.3|2458
1675900800000|2023-02-09 00:00:00|36130.8|36047.4|36132.5|36039.7|36164|36069|36111.3|36019.1|3965
1675904400000|2023-02-09 01:00:00|36132.7|36040.1|36090.2|36018.5|36166.5|36081.5|36074.5|35998.3|4921
1675908000000|2023-02-09 02:00:00|36091.1|36018.6|36077.8|35994.7|36103|36038.9|36047.5|35970.1|4056
1675911600000|2023-02-09 03:00:00|36084|35990.5|36061.8|35992.1|36105.5|36032.5|36037.3|35974.6|3670
1675915200000|2023-02-09 04:00:00|36062.6|35993.1|36054.3|35982.6|36073.5|36020.7|36036.8|35973.1|3490
1675918800000|2023-02-09 05:00:00|36051.9|35975.3|36051.2|35965.5|36114.2|36002.1|36021.6|35960.6|4262
1675922400000|2023-02-09 06:00:00|36051.7|35964.4|36056.8|35962.5|36070.6|36018.3|35989|35932|6124
1675926000000|2023-02-09 07:00:00|36057|35945.8|36020.7|36000.7|36103.9|36032.1|35980.8|35938.3|5943
1675929600000|2023-02-09 08:00:00|36018.9|35998.9|35775|35755|36072|36011|35726.8|35706.8|6423
1675933200000|2023-02-09 09:00:00|35774|35754|35784|35764|35851.5|35831.5|35700|35680|5649
1675936800000|2023-02-09 10:00:00|35783.8|35763.8|35732.2|35712.2|35823.3|35803.3|35730.7|35710.7|5360
1675940400000|2023-02-09 11:00:00|35730.1|35710.1|35869.5|35849.5|35926|35892.4|35722|35702|5208
1675944000000|2023-02-09 12:00:00|35869.3|35849.3|35863.7|35813.7|35880.9|35860.9|35798.2|35778.2|5467
1675947600000|2023-02-09 13:00:00|35863.9|35813.9|35766|35746|35881.7|35845.8|35760.6|35740.6|6417
1675951200000|2023-02-09 14:00:00|35766.6|35746.6|35794.2|35774.2|35830|35800.2|35746.3|35726.3|6471
1675954800000|2023-02-09 15:00:00|35791.9|35771.9|35812.4|35792.4|35891.3|35871.3|35762.3|35742.3|6656
1675958400000|2023-02-09 16:00:00|35813|35793|35891.3|35871.3|35941.7|35921.7|35811.6|35791.6|6185
1675962000000|2023-02-09 17:00:00|35896.1|35876.1|35958.2|35938.2|35989.1|35969.1|35891.1|35871.1|4991
1675965600000|2023-02-09 18:00:00|35949.5|35929.5|35982.7|35962.7|36010|35979.9|35949.5|35929.5|4918
1675969200000|2023-02-09 19:00:00|35983.8|35963.8|36013.2|35993.2|36039.4|36019.4|35964|35924|4885
1675972800000|2023-02-09 20:00:00|36013.3|35993.3|36113.9|36014.3|36114.7|36038|36009.4|35974|4403
1675976400000|2023-02-09 21:00:00|36114|36014.5|36167.2|36047.2|36205.4|36091.9|36076.4|36006.8|2975
1675980000000|2023-02-09 22:00:00|36169.1|36049.1|36159.5|36039.5|36205|36085|36152|36032|2168
1675983600000|2023-02-09 23:00:00|36158.9|36038.9|36164.5|36044.5|36195.5|36075.5|36141|36026.5|2152
1675987200000|2023-02-10 00:00:00|36169.5|36049.5|36215.6|36103.8|36257.6|36156|36160|36042.1|3481
1675990800000|2023-02-10 01:00:00|36220.1|36103.9|36198.8|36098.3|36245.2|36125.9|36168.3|36071.2|4507
1675994400000|2023-02-10 02:00:00|36221.4|36101.4|36231.9|36125|36252.8|36143.5|36163.5|36085|3553
1675998000000|2023-02-10 03:00:00|36232|36125.1|36238.7|36151.6|36272.4|36182.2|36211.3|36113.4|5683
1676001600000|2023-02-10 04:00:00|36238.5|36151.5|36238.1|36164.7|36267.7|36181.4|36213|36133|5688
1676005200000|2023-02-10 05:00:00|36239.6|36172|36173.7|36123.7|36257.5|36178.1|36158.6|36109.7|5299
1676008800000|2023-02-10 06:00:00|36173.4|36123.4|36208.8|36121.4|36239.5|36183.1|36148|36103.3|4084
1676012400000|2023-02-10 07:00:00|36194.9|36144.9|36120.2|36070.2|36215.6|36162.3|36014.7|35973.7|6911
1676016000000|2023-02-10 08:00:00|36102.9|36082.9|36131.4|36111.4|36212.7|36192.7|36065.5|36045.5|7104
1676019600000|2023-02-10 09:00:00|36132.8|36112.8|36359.8|36339.8|36410.5|36356.1|36119.4|36099.4|6765
1676023200000|2023-02-10 10:00:00|36359.7|36339.7|36439.5|36366.4|36691.9|36630.4|36342.7|36290.1|6684
1676026800000|2023-02-10 11:00:00|36440.2|36366.8|36429|36409|36460.6|36428.6|36349.4|36321.1|5817
1676030400000|2023-02-10 12:00:00|36430.1|36410.1|36529.2|36509.2|36543.5|36523.5|36423.1|36403.1|5473
1676034000000|2023-02-10 13:00:00|36529.1|36509.1|36377.4|36357.4|36545.4|36525.4|36360.6|36321.1|6462
1676037600000|2023-02-10 14:00:00|36379.9|36359.9|36373.4|36253.4|36429.8|36381.3|36299.2|36227|7294
1676041200000|2023-02-10 15:00:00|36378.9|36258.9|36265.5|36245.5|36442.2|36340.5|36127.9|36107.9|7788
1676044800000|2023-02-10 16:00:00|36265.8|36245.8|36353.3|36333.3|36392.8|36353.2|36197.8|36163.3|5964
1676048400000|2023-02-10 17:00:00|36350.1|36330.1|36345.8|36282.5|36398.5|36354.4|36293.3|36242.5|4896
1676052000000|2023-02-10 18:00:00|36327.1|36307.1|36319.1|36299.1|36353.9|36311.5|36284|36231|4143
1676055600000|2023-02-10 19:00:00|36318.7|36298.7|36326.8|36306.8|36337.7|36317.7|36312.6|36271|3630
1676059200000|2023-02-10 20:00:00|36326.4|36306.4|36254.9|36204.9|36346.7|36312.4|36242.6|36175.5|4472
1676062800000|2023-02-10 21:00:00|36255.2|36205.2|36302|36182|36335.9|36260.1|36238|36168.5|4110
1676235600000|2023-02-12 21:00:00|36296.8|36151.8|36274.3|36129.3|36297|36152|36241.2|36096.2|127
1676239200000|2023-02-12 22:00:00|36275.4|36130.4|36272|36191|36332.4|36205.5|36267.5|36122.5|1386
1676242800000|2023-02-12 23:00:00|36276.8|36156.8|36298.6|36212.5|36338.5|36243.7|36262.5|36156.7|3132
1676246400000|2023-02-13 00:00:00|36296.7|36212.9|36304.5|36238.8|36332.6|36268.1|36272.5|36206.1|4010
1676250000000|2023-02-13 01:00:00|36304.4|36232.7|36365.5|36315.5|36417|36368.5|36290.6|36227.2|4447
1676253600000|2023-02-13 02:00:00|36363.1|36313.1|36372.1|36303.9|36402.6|36340.3|36336.9|36289.6|3704
1676257200000|2023-02-13 03:00:00|36365.1|36315.1|36401.6|36325.6|36401.6|36338.9|36354.3|36302.3|3961
1676260800000|2023-02-13 04:00:00|36397.3|36332.8|36363.6|36313.6|36397.8|36343.8|36341.5|36299|2957
1676264400000|2023-02-13 05:00:00|36363.7|36313.7|36344.6|36324.6|36389|36346.2|36338.2|36294.2|3079
1676268000000|2023-02-13 06:00:00|36345.6|36325.6|36329.1|36309.1|36363.7|36330.1|36307.4|36264.2|3276
1676271600000|2023-02-13 07:00:00|36324.5|36304.5|36298.9|36220.9|36342.4|36310.8|36249|36191.4|5647
1676275200000|2023-02-13 08:00:00|36283.3|36233.3|36332.9|36312.9|36358.9|36338.9|36241.1|36221.1|5340
1676278800000|2023-02-13 09:00:00|36333.1|36313.1|36362.7|36342.7|36471|36451|36295.8|36275.8|5167
1676282400000|2023-02-13 10:00:00|36362.5|36342.5|36275.8|36255.8|36370.1|36350.1|36264.1|36244.1|4160
1676286000000|2023-02-13 11:00:00|36274|36254|36101.5|36081.5|36276.3|36256.3|36088.7|36068.7|5042
1676289600000|2023-02-13 12:00:00|36104.9|36084.9|36061.5|36041.5|36105.1|36085.1|35966.2|35946.2|4749
1676293200000|2023-02-13 13:00:00|36063.6|36043.6|36042.6|36022.6|36093.3|36073.3|36015.6|35995.6|5169
1676296800000|2023-02-13 14:00:00|36043.5|36023.5|35739.3|35719.3|36076|36056|35737.5|35717.5|5864
1676300400000|2023-02-13 15:00:00|35742.9|35722.9|35630|35610|35841.2|35821.2|35592.3|35572.3|6359
1676304000000|2023-02-13 16:00:00|35629.7|35609.7|35760.7|35740.7|35802|35771|35616.3|35596.3|5976
1676307600000|2023-02-13 17:00:00|35760.2|35740.2|35767.7|35747.7|35816.5|35777|35732.4|35680.6|3798
1676311200000|2023-02-13 18:00:00|35771.1|35751.1|35727.7|35707.7|35833|35777.7|35720.4|35669|3453
1676314800000|2023-02-13 19:00:00|35728.9|35708.9|35787.6|35710.4|35801|35746.7|35725.5|35682.9|3597
1676318400000|2023-02-13 20:00:00|35791.5|35718.4|35743.2|35664.5|35803|35733.8|35732.1|35653.5|3342
1676322000000|2023-02-13 21:00:00|35744.7|35664|35763.2|35661.8|35788.8|35709.4|35710|35604.5|3027
1676325600000|2023-02-13 22:00:00|35757.1|35650.6|35761|35641|35804.1|35684.1|35734.3|35636.5|1188
1676329200000|2023-02-13 23:00:00|35759.2|35639.2|35732.3|35628.9|35781.8|35670|35717|35612.8|2489
1676332800000|2023-02-14 00:00:00|35730.9|35626.7|35713|35627.2|35756.5|35666|35677.5|35609|3469
1676336400000|2023-02-14 01:00:00|35712.9|35626.8|35734.7|35654.8|35775.1|35677.5|35682.5|35614.9|3953
1676340000000|2023-02-14 02:00:00|35739.6|35657.4|35749.2|35630.7|35775.4|35693.5|35690.5|35620|3775
1676343600000|2023-02-14 03:00:00|35749.3|35631.2|35727.8|35630.5|35756|35679.5|35686.5|35611|2707
1676347200000|2023-02-14 04:00:00|35711.4|35631.9|35714|35612.1|35748.8|35663.5|35681|35601|2765
1676350800000|2023-02-14 05:00:00|35714.1|35613.7|35681.4|35608.2|35737.7|35642.5|35657.5|35595|3166
1676354400000|2023-02-14 06:00:00|35693|35603.6|35696.9|35610.7|35724.8|35657.9|35640.1|35574.3|4075
1676358000000|2023-02-14 07:00:00|35697.7|35597.2|35805.4|35785.4|35843.3|35800|35645.8|35559.4|4978
1676361600000|2023-02-14 08:00:00|35805.3|35785.3|35537.7|35517.7|35810.9|35790.9|35513.5|35493.5|5485
1676365200000|2023-02-14 09:00:00|35535.5|35515.5|35553.2|35533.2|35635.2|35615.2|35493.5|35473.5|5260
1676368800000|2023-02-14 10:00:00|35552.3|35532.3|35522.8|35502.8|35595.6|35575.6|35502|35482|4558
1676372400000|2023-02-14 11:00:00|35521|35501|35485.4|35465.4|35544.8|35524.8|35421.4|35401.4|4313
1676376000000|2023-02-14 12:00:00|35484.8|35464.8|35579.7|35559.7|35588.2|35568.2|35467.7|35447.7|5046
1676379600000|2023-02-14 13:00:00|35580.3|35560.3|35328.9|35308.9|35639.4|35571.7|35212.9|35159.1|8274
1676383200000|2023-02-14 14:00:00|35332.1|35312.1|35389.4|35369.4|35672.2|35652.2|35292.8|35272.8|11903
1676386800000|2023-02-14 15:00:00|35389.8|35369.8|35370.6|35350.6|35469.8|35449.8|35107.1|35082.1|10602
1676390400000|2023-02-14 16:00:00|35370.3|35350.3|35400.6|35380.6|35511.5|35485.2|35296.1|35276.1|9625
1676394000000|2023-02-14 17:00:00|35398.8|35378.8|35390.9|35370.9|35453.2|35415.6|35373.7|35345.6|6743
1676397600000|2023-02-14 18:00:00|35388.6|35368.6|35252.9|35232.9|35402.5|35373.2|35127.1|35086.4|6691
1676401200000|2023-02-14 19:00:00|35252.8|35232.8|35213.9|35193.9|35288.5|35268.5|35203.4|35183.4|5431
1676404800000|2023-02-14 20:00:00|35213.7|35193.7|35304.5|35228.7|35312|35268.7|35211.8|35167.7|4674
1676408400000|2023-02-14 21:00:00|35282|35262|35281.4|35161.4|35305.1|35263.9|35193.6|35124.7|4700
1676412000000|2023-02-14 22:00:00|35284.1|35164.1|35234.5|35114.5|35285.5|35165.5|35217.5|35097.5|1246
1676415600000|2023-02-14 23:00:00|35235.2|35115.2|35242.2|35122.2|35262.6|35143|35214.7|35094.7|2749
1676419200000|2023-02-15 00:00:00|35242.1|35122.1|35263.1|35151.5|35299.3|35209.5|35223|35116.8|4192
1676422800000|2023-02-15 01:00:00|35263|35151.6|35276.7|35171|35289.9|35203.5|35223.5|35127.7|3926
1676426400000|2023-02-15 02:00:00|35266.9|35169.2|35364.1|35244.1|35373.6|35275.5|35266.9|35155.2|4682
1676430000000|2023-02-15 03:00:00|35364|35244|35402.8|35308.6|35412.7|35330.3|35338.7|35224.9|4466
1676433600000|2023-02-15 04:00:00|35402.7|35308.5|35414.3|35303.5|35422.1|35340.2|35381.3|35287.3|3585
1676437200000|2023-02-15 05:00:00|35404.5|35313.6|35412.8|35321.1|35432.5|35334.6|35385.9|35286.4|4214
1676440800000|2023-02-15 06:00:00|35410.4|35317|35432.7|35364.7|35469|35405.5|35371.7|35297.7|5224
1676444400000|2023-02-15 07:00:00|35433.9|35364.6|35402.6|35352.6|35461.1|35415.6|35318.6|35263.1|7432
1676448000000|2023-02-15 08:00:00|35402|35352|35240.9|35220.9|35433.8|35387.4|35196.9|35166|8002
1676451600000|2023-02-15 09:00:00|35238.9|35218.9|35369.8|35349.8|35403|35356.4|35237.6|35217.6|6535
1676455200000|2023-02-15 10:00:00|35369.6|35349.6|35436.2|35416.2|35447|35418.1|35351.7|35321.2|6062
1676458800000|2023-02-15 11:00:00|35436|35416|35451.7|35431.7|35451.8|35431.8|35315.2|35282.8|5806
1676462400000|2023-02-15 12:00:00|35452.8|35432.8|35575.1|35502.7|35585|35546.7|35347.1|35327.1|5961
1676466000000|2023-02-15 13:00:00|35575.3|35502.8|35562.3|35542.3|35706.2|35672|35488.5|35455.3|9503
1676469600000|2023-02-15 14:00:00|35559.6|35539.6|35627.1|35607.1|35633.8|35613.8|35536.7|35516.7|9282
1676473200000|2023-02-15 15:00:00|35627.2|35607.2|35639.1|35619.1|35674.2|35654.2|35536.8|35510.9|8634
1676476800000|2023-02-15 16:00:00|35639.3|35619.3|35690.3|35670.3|35781|35759.3|35585.6|35565.6|7540
1676480400000|2023-02-15 17:00:00|35687|35667|35738.5|35718.5|35761.6|35734.6|35687|35667|6079
1676484000000|2023-02-15 18:00:00|35737.3|35717.3|35694.5|35674.5|35764.7|35744.7|35689.6|35669.6|5130
1676487600000|2023-02-15 19:00:00|35694.6|35674.6|35655.3|35635.3|35694.6|35674.6|35601|35581|4773
1676491200000|2023-02-15 20:00:00|35655.5|35635.5|35640.9|35590.9|35677.1|35636.7|35621.2|35569.8|4502
1676494800000|2023-02-15 21:00:00|35640.2|35590.2|35610.5|35490.5|35661.6|35614.8|35575.9|35482.9|6531
1676498400000|2023-02-15 22:00:00|35610.4|35490.4|35572.7|35452.7|35610.4|35490.4|35543.5|35423.5|3741
1676502000000|2023-02-15 23:00:00|35570.6|35450.6|35607.8|35487.8|35626.4|35506.4|35549.5|35429.5|3171
1676505600000|2023-02-16 00:00:00|35600|35480|35617.7|35497.7|35650.5|35555|35557|35437|5969
1676509200000|2023-02-16 01:00:00|35617.6|35497.6|35541.5|35433.4|35626.3|35515.4|35508|35406.5|6831
1676512800000|2023-02-16 02:00:00|35539.9|35431.8|35512.3|35417.2|35565.8|35482.8|35475|35383.2|5747
1676516400000|2023-02-16 03:00:00|35507.2|35408.1|35508.9|35425.5|35555|35454.5|35469.5|35393.5|5030
1676520000000|2023-02-16 04:00:00|35527.3|35418.3|35532.9|35462.6|35541|35491.4|35495|35399.7|4032
1676523600000|2023-02-16 05:00:00|35532.2|35462.3|35548|35472.2|35576.3|35505.4|35502.5|35448.8|4592
1676527200000|2023-02-16 06:00:00|35547.3|35472.3|35584.4|35495.8|35604.1|35519.6|35489.2|35442|5715
1676530800000|2023-02-16 07:00:00|35596.8|35491.8|35581.4|35561.4|35667.1|35587.4|35556.3|35486.4|6724
1676534400000|2023-02-16 08:00:00|35582.5|35562.5|35714.1|35694.1|35807|35758.6|35550.2|35527.6|7128
1676538000000|2023-02-16 09:00:00|35711.8|35691.8|35743.8|35723.8|35917.1|35897.1|35709.4|35689.4|6287
1676541600000|2023-02-16 10:00:00|35744|35724|35787|35767|35792.4|35772.4|35716.8|35678.5|5527
1676545200000|2023-02-16 11:00:00|35785.6|35765.6|35697.3|35677.3|35806.3|35786.3|35674.6|35654.6|5745
1676548800000|2023-02-16 12:00:00|35697.1|35677.1|35798.5|35778.5|35869.5|35849.5|35665.5|35645.5|5780
1676552400000|2023-02-16 13:00:00|35798.2|35778.2|35927.9|35907.9|36029.5|36009.5|35762.2|35697.3|9582
1676556000000|2023-02-16 14:00:00|35926.7|35906.7|36020.9|36000.9|36059.5|36039.5|35916.4|35896.4|9100
1676559600000|2023-02-16 15:00:00|36021.1|36001.1|35978|35958|36044.9|36024.9|35910.7|35890.7|8524
1676563200000|2023-02-16 16:00:00|35977.9|35957.9|35913.2|35893.2|36039.4|36019.4|35894.3|35862.3|7835
1676566800000|2023-02-16 17:00:00|35914.5|35894.5|35898|35848|35933.7|35913.7|35867.3|35831.3|6362
1676570400000|2023-02-16 18:00:00|35898.2|35848.2|35889.2|35869.2|35964|35922.5|35865.8|35820.4|5602
1676574000000|2023-02-16 19:00:00|35894.9|35874.9|35891.9|35871.9|35944|35887.2|35872.4|35834|4641
1676577600000|2023-02-16 20:00:00|35892.3|35872.3|35935.2|35915.2|36014.3|35950|35889.9|35844.7|7640
1676581200000|2023-02-16 21:00:00|35935.5|35915.5|35982.8|35879.1|36008.3|35948.1|35928.8|35875.7|4721
1676584800000|2023-02-16 22:00:00|35981.5|35877.8|36041|35921|36062.2|35942.2|35977.3|35868.9|1905
1676588400000|2023-02-16 23:00:00|36040.6|35920.6|36042.9|35925.2|36065.5|35973|36019|35911.9|3574
1676592000000|2023-02-17 00:00:00|36045|35925|36062.2|35948.6|36094.3|36003.5|36020.7|35924.3|5721
1676595600000|2023-02-17 01:00:00|36062.3|35948.7|36073.7|35978.1|36102.5|35998.5|36015.8|35928.3|5805
1676599200000|2023-02-17 02:00:00|36073.6|35977.5|36076.1|35990.7|36104.9|36029.4|36033.5|35963|6403
1676602800000|2023-02-17 03:00:00|36077.9|35989.2|36076.4|35982.1|36098.9|36030.6|36033.4|35962.1|5059
1676606400000|2023-02-17 04:00:00|36072.3|35986.8|36122.2|36023.2|36157.6|36102.2|36035.6|35969.4|5828
1676610000000|2023-02-17 05:00:00|36122.1|36023.3|36148.3|36051.3|36170|36102.1|36093.1|36008|5307
1676613600000|2023-02-17 06:00:00|36148.1|36053.2|36191.1|36097.3|36199.8|36129.1|36108.4|36036.3|6645
1676617200000|2023-02-17 07:00:00|36194.3|36094.3|36297.3|36187.6|36297.3|36207.5|36130.8|36073.6|6825
1676620800000|2023-02-17 08:00:00|36276.2|36200.1|36367.4|36347.4|36441|36406.3|36144|36024|8375
1676624400000|2023-02-17 09:00:00|36364.4|36344.4|36255.9|36235.9|36401.3|36381.3|36101.2|36043.4|7531
1676628000000|2023-02-17 10:00:00|36256.5|36236.5|36234.1|36214.1|36318.5|36298.5|36204.1|36184.1|6738
1676631600000|2023-02-17 11:00:00|36234.4|36214.4|36360.8|36340.8|36364.5|36344.5|36234.4|36214.4|6474
1676635200000|2023-02-17 12:00:00|36361.4|36341.4|36416|36396|36488.3|36468.3|36355.6|36335.6|7054
1676638800000|2023-02-17 13:00:00|36416.1|36396.1|36284.3|36264.3|36433.4|36413.4|36254.4|36234.4|7086
1676642400000|2023-02-17 14:00:00|36284|36264|36335.7|36315.7|36378.2|36358.2|36229.4|36209.4|8293
1676646000000|2023-02-17 15:00:00|36335.6|36315.6|36095.3|36075.3|36347.9|36327.9|35970.8|35950.8|10395
1676649600000|2023-02-17 16:00:00|36095.1|36075.1|35979.1|35959.1|36135.3|36115.3|35957.5|35918|8323
1676653200000|2023-02-17 17:00:00|35978.3|35958.3|35937.2|35917.2|35995.7|35961.6|35849.5|35829.5|6482
1676656800000|2023-02-17 18:00:00|35934.2|35914.2|35917.5|35897.5|35943.3|35923.3|35898.9|35878.9|4749
1676660400000|2023-02-17 19:00:00|35917.4|35897.4|35879.8|35859.8|35918.2|35898.2|35877.7|35857.7|4264
1676664000000|2023-02-17 20:00:00|35879.3|35859.3|35913.1|35831.5|35954.6|35871|35847.4|35810|5332
1676667600000|2023-02-17 21:00:00|35898.8|35848.8|35948|35828|36001.5|35907.4|35863.9|35812.5|3401
1676840400000|2023-02-19 21:00:00|35971.1|35826.1|35996.5|35851.5|36008.5|35863.5|35971.1|35826.1|49
1676844000000|2023-02-19 22:00:00|35998|35853|35977|35857|36002.5|35912.5|35930.1|35810.1|781
1676847600000|2023-02-19 23:00:00|35977.2|35857.2|36005.5|35885.5|36065.5|35978|35941.8|35849.7|3360
1676851200000|2023-02-20 00:00:00|36008.2|35888.2|36034.5|35923.4|36051.5|35950|35987.6|35867.6|3757
1676854800000|2023-02-20 01:00:00|36034.6|35923.5|36034.1|35915.9|36055.8|35959.4|35986.5|35875.8|4547
1676858400000|2023-02-20 02:00:00|36034.3|35916.1|35984.8|35881.4|36059.5|35949|35955.2|35860.6|5150
1676862000000|2023-02-20 03:00:00|35981.5|35875.7|35997.8|35889.2|36021|35916|35952.9|35866.9|4547
1676865600000|2023-02-20 04:00:00|35998.6|35889.6|35960.6|35865.8|36011.2|35909.3|35944.8|35841.9|5198
1676869200000|2023-02-20 05:00:00|35962.1|35869.3|35939.7|35858.6|35992.6|35893.8|35910.7|35835.5|5263
1676872800000|2023-02-20 06:00:00|35939.9|35858.8|35930.3|35848.9|35967.4|35887.9|35884.8|35832.2|4888
1676876400000|2023-02-20 07:00:00|35934.7|35842.5|35867.8|35847.8|35952|35902.2|35864|35819.3|6488
1676880000000|2023-02-20 08:00:00|35865.3|35845.3|35729.3|35709.3|35873.7|35853.7|35690.7|35622.3|6490
1676883600000|2023-02-20 09:00:00|35729.5|35709.5|35934.1|35914.1|35940.7|35920.7|35727.6|35707.6|6212
1676887200000|2023-02-20 10:00:00|35936.3|35916.3|35822.7|35802.7|35937.5|35917.5|35788|35768|5423
1676890800000|2023-02-20 11:00:00|35822|35802|35779|35759|35835|35815|35748.1|35728.1|5517
1676894400000|2023-02-20 12:00:00|35779.6|35759.6|35861.8|35841.8|35877.3|35857.3|35771.1|35751.1|5212
1676898000000|2023-02-20 13:00:00|35863.1|35843.1|35849.9|35829.9|35880.8|35860.8|35810.1|35790.1|6160
1676901600000|2023-02-20 14:00:00|35850.3|35830.3|35809.6|35789.6|35858|35838|35798.7|35778.7|4947
1676905200000|2023-02-20 15:00:00|35809.7|35789.7|35820.5|35800.5|35847.9|35827.9|35766.3|35746.3|5162
1676908800000|2023-02-20 16:00:00|35820.4|35800.4|35864.3|35787.8|35918|35863.9|35800.8|35780.8|4044
1676912400000|2023-02-20 17:00:00|35863.4|35797.8|35876.8|35790.4|35910|35870.8|35837.5|35757.5|3525
1676916000000|2023-02-20 18:00:00|35876.5|35790.2|35873.5|35770.5|35904.4|35793.2|35840.7|35756.6|2714
1676919600000|2023-02-20 19:00:00|35873.2|35770.6|35871.2|35776.3|35889.6|35787.5|35845.6|35752.9|4168
1676923200000|2023-02-20 20:00:00|35875.1|35773.8|35890.5|35770.5|35894.9|35806.2|35845.3|35752.3|3303
1676926800000|2023-02-20 21:00:00|35883.9|35771.6|35887.6|35767.6|35935.9|35815.9|35811|35728|3011
1676930400000|2023-02-20 22:00:00|35888|35768|35879.8|35759.8|35906|35792|35847.3|35749.1|2198
1676934000000|2023-02-20 23:00:00|35889.8|35769.8|35899.4|35779.4|35937.3|35817.3|35847|35742.2|2185
1676937600000|2023-02-21 00:00:00|35895.5|35775.5|35908.7|35827.6|35946.6|35833.5|35840.4|35720.4|4443
1676941200000|2023-02-21 01:00:00|35919.4|35828.4|35929.1|35825.8|35964.3|35871.4|35901.5|35815.6|5876
1676944800000|2023-02-21 02:00:00|35929|35825.7|35963.2|35881.8|35974.8|35892.7|35908.1|35822.2|5070
1676948400000|2023-02-21 03:00:00|35972.2|35876.9|35959.8|35895.2|35988.5|35907.1|35910.8|35819.9|4778
1676952000000|2023-02-21 04:00:00|35963|35895.1|35944.8|35894.8|35978.9|35914.6|35936.6|35877.4|2820
1676955600000|2023-02-21 05:00:00|35944.9|35894.9|35923.4|35854.8|35965.6|35909.6|35913.2|35854.8|3438
1676959200000|2023-02-21 06:00:00|35933.5|35854.3|35936.7|35873.6|35961.4|35919.4|35894.1|35831|4466
1676962800000|2023-02-21 07:00:00|35936.4|35866.9|36013.9|35993.9|36111.4|36063.1|35907.2|35854.1|6886
1676966400000|2023-02-21 08:00:00|36014.2|35994.2|36112|36034.1|36159.7|36139.7|35980.3|35939.2|10081
1676970000000|2023-02-21 09:00:00|36107.5|36032.9|36085.8|35965.8|36235.1|36196.6|35849.9|35813.5|9561
1676973600000|2023-02-21 10:00:00|36085.9|35965.9|36000.2|35980.2|36086|36014.9|35944|35912|7739
1676977200000|2023-02-21 11:00:00|36001.6|35981.6|35953.3|35933.3|36001.6|35981.6|35908.3|35888.3|6823
1676980800000|2023-02-21 12:00:00|35954.2|35934.2|35835.7|35815.7|35979.7|35959.7|35820.9|35800.9|6007
1676984400000|2023-02-21 13:00:00|35835.5|35815.5|35863.9|35843.9|35934|35898.5|35823.9|35803.9|7896
1676988000000|2023-02-21 14:00:00|35864.4|35844.4|35934.2|35914.2|35934.2|35914.2|35757.1|35701.6|9552
1676991600000|2023-02-21 15:00:00|35934|35914|35790|35770|35950.5|35921.1|35702.2|35682.2|10534
1676995200000|2023-02-21 16:00:00|35789.9|35769.9|35948.2|35928.2|35952.7|35931.6|35789.9|35769.9|7323
1676998800000|2023-02-21 17:00:00|35948.5|35928.5|35933.6|35913.6|35981.9|35961.9|35925.4|35890|5245
1677002400000|2023-02-21 18:00:00|35933.1|35913.1|36040.1|36020.1|36092.5|36072.5|35930.4|35910.4|4813
1677006000000|2023-02-21 19:00:00|36040|36020|36016.4|35996.4|36051.2|36031.2|36003.4|35973|4354
1677009600000|2023-02-21 20:00:00|36016.1|35996.1|36033.2|35964.9|36056.4|36007.8|36000.3|35930.3|4389
1677013200000|2023-02-21 21:00:00|36033.3|35965|36055.1|35942.4|36069.4|35995.7|35994.7|35908.4|2184
1677016800000|2023-02-21 22:00:00|36057.3|35937.3|36023|35903|36062.6|35942.6|36006.1|35886.1|4043
1677020400000|2023-02-21 23:00:00|36008|35888|36023.5|35903.5|36065|35945|35997|35880.9|2745
1677024000000|2023-02-22 00:00:00|36023.6|35903.6|35995.1|35910.2|36060.9|35950.8|35974.7|35854.7|5162
1677027600000|2023-02-22 01:00:00|35995|35910.3|36007.3|35912.5|36032.7|35930|35949|35864.7|5547
1677031200000|2023-02-22 02:00:00|36007.4|35912.6|36009.8|35911.9|36038.9|35940.5|35967|35878.4|5254
1677034800000|2023-02-22 03:00:00|36010|35912|35986.4|35900.9|36031.6|35931.5|35956.6|35871.7|3499
1677038400000|2023-02-22 04:00:00|35986.6|35900.8|35985.3|35897.9|36029.8|35928|35965.5|35881.4|2921
1677042000000|2023-02-22 05:00:00|36001.1|35893.2|35993.4|35918.1|36042.5|35947.1|35974.2|35886.6|3611
1677045600000|2023-02-22 06:00:00|35993.5|35918.2|36026.5|35906.5|36026.5|35976.2|35968.9|35906.5|3274
1677049200000|2023-02-22 07:00:00|36019.5|35899.5|36018.6|35998.6|36136.9|36093.1|35949.2|35848.6|7003
1677052800000|2023-02-22 08:00:00|36011.7|35991.7|36132.5|36034.4|36132.5|36106.3|36003|35963.7|7303
1677056400000|2023-02-22 09:00:00|36154.1|36034.1|36104.3|36084.3|36163.6|36116.6|36036|36016|7516
1677060000000|2023-02-22 10:00:00|36104.1|36084.1|36109.9|36089.9|36198.6|36159.1|36073.2|36053.2|6760
1677063600000|2023-02-22 11:00:00|36108.4|36088.4|36033.6|36013.6|36112.3|36092.3|35990.1|35963.2|5814
1677067200000|2023-02-22 12:00:00|36030|36010|35833.3|35813.3|36069.6|36046.3|35828.7|35808.7|7132
1677070800000|2023-02-22 13:00:00|35833.4|35813.4|35911.9|35891.9|35973.3|35953.3|35821.9|35801.9|7187
1677074400000|2023-02-22 14:00:00|35904.6|35884.6|35780.1|35760.1|35965.1|35945.1|35692.6|35648|8653
1677078000000|2023-02-22 15:00:00|35779.9|35759.9|35887.8|35867.8|35959.7|35909.5|35755.2|35720.8|9461
1677081600000|2023-02-22 16:00:00|35887.9|35867.9|35903.7|35883.7|35919.3|35888.1|35808.2|35786.7|7369
1677085200000|2023-02-22 17:00:00|35904.1|35884.1|35881.8|35861.8|35925.7|35905.7|35857.7|35837.7|4827
1677088800000|2023-02-22 18:00:00|35881.7|35861.7|35933.9|35813.9|35945.4|35883.6|35852.3|35806.9|5518
1677092400000|2023-02-22 19:00:00|35922.4|35802.4|36000.8|35980.8|36040.7|36020.7|35871.6|35802.4|9419
1677096000000|2023-02-22 20:00:00|36000.9|35980.9|35993.5|35973.5|36015.6|35995.6|35977.4|35957.4|5687
1677099600000|2023-02-22 21:00:00|35993.8|35973.8|36030.2|35928.8|36037.7|35981.8|35976.4|35900.9|2174
1677103200000|2023-02-22 22:00:00|36032.2|35912.2|36029.3|35909.3|36050.5|35939.2|36010.4|35905.4|1214
1677106800000|2023-02-22 23:00:00|36029|35909|36019|35899|36042.3|35937|35982|35876.8|3000
1677110400000|2023-02-23 00:00:00|36016.5|35903.5|36000|35918.9|36041.8|35950.5|35984.5|35876.1|3777
1677114000000|2023-02-23 01:00:00|36000.1|35919|35915.1|35865.1|36024.6|35933|35890.3|35844.6|5587
1677117600000|2023-02-23 02:00:00|35915.5|35865.5|35923|35840.7|35995|35900|35889.1|35811|4926
1677121200000|2023-02-23 03:00:00|35923.5|35841.2|35927.8|35816.2|35943.5|35863.5|35900.5|35804.6|4133
1677124800000|2023-02-23 04:00:00|35927.2|35816.3|35915.9|35823.1|35955.1|35859|35900|35807.3|3167
1677128400000|2023-02-23 05:00:00|35916|35821.9|35925.4|35834.5|35967.1|35871.5|35906.5|35806.5|4994
1677132000000|2023-02-23 06:00:00|35925.3|35835.5|35943.7|35893.7|35969.1|35901.2|35874.4|35813|5490
1677135600000|2023-02-23 07:00:00|35929|35909|35986.3|35921.3|36027.6|35983.8|35907.4|35856.3|7698
1677139200000|2023-02-23 08:00:00|35977.3|35927.3|36029.4|36009.4|36034.6|36014.6|35898.9|35878.6|7242
1677142800000|2023-02-23 09:00:00|36029.3|36009.3|35979.4|35959.4|36089|36069|35948.3|35907|6867
1677146400000|2023-02-23 10:00:00|36003.8|35940.1|35996.1|35976.1|36049.2|36029.2|35963.5|35929.6|5969
1677150000000|2023-02-23 11:00:00|35996|35976|35991.5|35971.5|36098|36078|35983.4|35963.4|5584
1677153600000|2023-02-23 12:00:00|35996.3|35976.3|35942.8|35922.8|36038|35995.8|35926.6|35906.6|6265
1677157200000|2023-02-23 13:00:00|35943|35923|35915.9|35895.9|36024|36000|35888|35835.1|9229
1677160800000|2023-02-23 14:00:00|35915.7|35895.7|35886.1|35866.1|36026|35995.2|35832.4|35812.4|9812
1677164400000|2023-02-23 15:00:00|35888|35868|35890.2|35870.2|35969.8|35926.9|35842.6|35816|9100
1677168000000|2023-02-23 16:00:00|35889.9|35869.9|35992.5|35972.5|36006.7|35986.7|35866.8|35846.8|7389
1677171600000|2023-02-23 17:00:00|35991.2|35971.2|35962.2|35942.2|36017|35983.1|35953.3|35921|5586
1677175200000|2023-02-23 18:00:00|35962.3|35942.3|35989.1|35969.1|36119|36080.8|35952.8|35911|6028
1677178800000|2023-02-23 19:00:00|35992.8|35972.8|35955.1|35935.1|36021.1|35974.3|35931.1|35911.1|5467
1677182400000|2023-02-23 20:00:00|35954.8|35934.8|35949.4|35929.4|35988|35955.5|35932.8|35896.6|4781
1677186000000|2023-02-23 21:00:00|35949.1|35929.1|35987.9|35867.9|36010.9|35957.5|35948|35857.2|3015
1677189600000|2023-02-23 22:00:00|36004.1|35884.1|36007.3|35887.3|36031.9|35911.9|35984|35864|2052
1677193200000|2023-02-23 23:00:00|36009.1|35889.1|36016.6|35896.6|36023.4|35905|35986.9|35866.9|2199
1677196800000|2023-02-24 00:00:00|36016.7|35896.7|35969|35855.2|36030.1|35917|35950.4|35843.2|4953
1677200400000|2023-02-24 01:00:00|35960.1|35840.1|35982.8|35892.1|36012.6|35915.5|35905.5|35801.2|7579
1677204000000|2023-02-24 02:00:00|35986.5|35866.5|35991.1|35909.4|36012.2|35928|35932.5|35829.9|5924
1677207600000|2023-02-24 03:00:00|35986.9|35909.3|35973.7|35881.9|36008|35917|35937.5|35836.4|4058
1677211200000|2023-02-24 04:00:00|35973|35881.3|35989.1|35898.3|36020.9|35929.5|35958|35853.2|3631
1677214800000|2023-02-24 05:00:00|35989.2|35884.8|35992.9|35901.8|36015.1|35928.9|35961.5|35866.4|4089
1677218400000|2023-02-24 06:00:00|35992.8|35901.7|35999.3|35884.4|36015.5|35947.7|35925.5|35859.6|3977
1677222000000|2023-02-24 07:00:00|35990.9|35884.3|35995.6|35945.6|36045.1|35972.4|35924.1|35850|6642
1677225600000|2023-02-24 08:00:00|35995.8|35945.8|35973.8|35953.8|36075|36035.3|35951.6|35914.1|7274
1677229200000|2023-02-24 09:00:00|35971.8|35951.8|35888.6|35868.6|35977.1|35957.1|35847.4|35827.4|6072
1677232800000|2023-02-24 10:00:00|35888.7|35868.7|35935|35915|35962|35918.3|35882.6|35846|4953
1677236400000|2023-02-24 11:00:00|35932.8|35912.8|35950.9|35930.9|35985.1|35965.1|35893.5|35855|5517
1677240000000|2023-02-24 12:00:00|35951.7|35931.7|36029.6|36009.6|36057|36037|35950.9|35930.9|6307
1677243600000|2023-02-24 13:00:00|36030.1|36010.1|36163.2|36143.2|36177.8|36157.8|36007.9|35940.3|9789
1677247200000|2023-02-24 14:00:00|36163.4|36143.4|36232.9|36125.3|36324|36304|36137.6|36086.1|10192
1677250800000|2023-02-24 15:00:00|36232.7|36125.1|36090.2|36070.2|36236.1|36187|36082.4|36062.4|10046
1677254400000|2023-02-24 16:00:00|36086.1|36066.1|36058.3|36038.3|36110.8|36090.8|35991.1|35971.1|8244
1677258000000|2023-02-24 17:00:00|36059.3|36039.3|36028.7|36008.7|36075|36055|35997.8|35977.8|5967
1677261600000|2023-02-24 18:00:00|36028.5|36008.5|36048.7|36028.7|36051.7|36031.7|36004.9|35984.9|5432
1677265200000|2023-02-24 19:00:00|36048.8|36028.8|36026|36006|36075.4|36038.3|36008.5|35982.5|5039
1677268800000|2023-02-24 20:00:00|36018.4|35998.4|36035.7|36015.7|36059|36020.1|36004.9|35975|5142
1677272400000|2023-02-24 21:00:00|36037.2|36017.2|36087.3|35986.2|36122|36053.6|36035.2|35979.3|3452
1677445200000|2023-02-26 21:00:00|36074.7|35929.7|36092.7|35947.7|36103.1|35958.1|36069.9|35924.9|46
1677448800000|2023-02-26 22:00:00|36092.4|35947.4|36087.6|35967.6|36132.5|36014.5|36058|35934.7|887
1677452400000|2023-02-26 23:00:00|36087.8|35967.8|36062.3|35956.6|36155.1|36035.1|36036.5|35941.8|2978
1677456000000|2023-02-27 00:00:00|36065.6|35972.6|36050.2|35984.6|36126.5|36023.4|36038|35951.8|5484
1677459600000|2023-02-27 01:00:00|36050.3|35984.8|36035|35985|36070|36014.6|36027.5|35966.4|5001
1677463200000|2023-02-27 02:00:00|36036.6|35986.6|36059.4|35987.4|36064.5|36002.1|36019.2|35960.8|3961
1677466800000|2023-02-27 03:00:00|36059.3|35989.2|36094.8|36044.8|36108.5|36049.1|36042.5|35977.6|4693
1677470400000|2023-02-27 04:00:00|36094.6|36044.6|36104.9|36037.4|36122.3|36058.6|36073.2|36024.4|3840
1677474000000|2023-02-27 05:00:00|36097.2|36047.2|36100|36080|36128.8|36083.5|36085.7|36022.3|4618
1677477600000|2023-02-27 06:00:00|36098.2|36078.2|36170.2|36104.9|36183.3|36140.2|36082.6|36033|6196
1677481200000|2023-02-27 07:00:00|36162.3|36112.3|36133.9|36070.2|36205|36144.4|36095.1|36065.4|7542
1677484800000|2023-02-27 08:00:00|36131.6|36081.6|35905.9|35885.9|36161.4|36097.9|35830|35784|7314
1677488400000|2023-02-27 09:00:00|35907.7|35887.7|35957.2|35937.2|35992.9|35954.9|35883.5|35863.5|6783
1677492000000|2023-02-27 10:00:00|35960.3|35940.3|35955.2|35935.2|36051.6|36024.9|35927|35886|7020
1677495600000|2023-02-27 11:00:00|35955.8|35935.8|36012.9|35992.9|36050|36029.6|35932.3|35869.5|5761
1677499200000|2023-02-27 12:00:00|36013|35993|35968.8|35948.8|36053.3|36033.3|35957|35937|5749
1677502800000|2023-02-27 13:00:00|35968.6|35948.6|35826.7|35806.7|36075.8|36029.1|35820|35800|8056
1677506400000|2023-02-27 14:00:00|35826.1|35806.1|35715.1|35647.2|35859.9|35839.9|35620.4|35600.4|8529
1677510000000|2023-02-27 15:00:00|35691.7|35671.7|35579.2|35559.2|35723.2|35691.9|35567.2|35536|8368
1677513600000|2023-02-27 16:00:00|35579.1|35559.1|35645|35625|35739.9|35719.9|35554.5|35534.5|6617
1677517200000|2023-02-27 17:00:00|35644.4|35624.4|35627.9|35607.9|35674.9|35654.9|35625.6|35605.6|4942
1677520800000|2023-02-27 18:00:00|35628.1|35608.1|35618.5|35598.5|35645.3|35625.3|35615|35595|4379
1677524400000|2023-02-27 19:00:00|35618.2|35598.2|35623.7|35603.7|35626.1|35606.1|35600|35580|4675
1677528000000|2023-02-27 20:00:00|35623.8|35603.8|35675.4|35600.7|35676.5|35619.2|35616.8|35581.2|4877
1677531600000|2023-02-27 21:00:00|35675.7|35601|35686.4|35566.4|35689.2|35625.8|35625|35560.7|2525
1677535200000|2023-02-27 22:00:00|35686.5|35566.5|35708.5|35588.5|35726.3|35606.3|35683.6|35563.6|3513
1677538800000|2023-02-27 23:00:00|35708|35588|35672|35552|35708|35588|35663.3|35543.3|2841
1677542400000|2023-02-28 00:00:00|35675.9|35555.9|35697.6|35581.3|35703.2|35602.3|35652.6|35532.6|4033
1677546000000|2023-02-28 01:00:00|35697.5|35581.2|35792.5|35708.5|35795|35711.8|35680.4|35581.2|5189
1677549600000|2023-02-28 02:00:00|35792.4|35708.7|35753.2|35664.3|35794.2|35713.5|35742.2|35631.3|5049
1677553200000|2023-02-28 03:00:00|35753.1|35664.2|35762.3|35676.7|35772.9|35686.1|35747.8|35656.4|3922
1677556800000|2023-02-28 04:00:00|35762.4|35676.8|35772|35692.8|35785.4|35702.1|35759.9|35668.4|3351
1677560400000|2023-02-28 05:00:00|35772.1|35692.9|35799.5|35719.9|35808.2|35728.5|35771.3|35667.8|4769
1677564000000|2023-02-28 06:00:00|35798.9|35719.6|35794.5|35700.1|35806.2|35733.5|35765.1|35691.3|4995
1677567600000|2023-02-28 07:00:00|35798.2|35698.2|35765.9|35745.9|35906|35857.5|35756.6|35698.2|6637
1677571200000|2023-02-28 08:00:00|35761.8|35741.8|35749.6|35729.6|35807.4|35787.4|35692.7|35672.7|7428
1677574800000|2023-02-28 09:00:00|35749.8|35729.8|35831.7|35811.7|35838.4|35818.4|35724.6|35704.6|6637
1677578400000|2023-02-28 10:00:00|35830.3|35810.3|35646.1|35626.1|35838.5|35818.5|35646.1|35626.1|5875
1677582000000|2023-02-28 11:00:00|35645.9|35625.9|35682.9|35662.9|35701.9|35681.9|35610.5|35590.5|5500
1677585600000|2023-02-28 12:00:00|35683|35663|35686.3|35566.3|35723.8|35703.8|35615.9|35563.7|5544
1677589200000|2023-02-28 13:00:00|35686.8|35566.8|35519.8|35499.8|35692.5|35623|35471.8|35451.8|7260
1677592800000|2023-02-28 14:00:00|35519.5|35499.5|35490.2|35470.2|35735.7|35673.2|35479.5|35459.5|8719
1677596400000|2023-02-28 15:00:00|35483.7|35463.7|35765.5|35745.5|35766.8|35746.8|35471|35425.9|9349
1677600000000|2023-02-28 16:00:00|35766.9|35746.9|35720.1|35700.1|35787.2|35767.2|35604.1|35566.1|7731
1677603600000|2023-02-28 17:00:00|35719.1|35699.1|35670.2|35650.2|35728.9|35707.8|35657.3|35637.3|5084
1677607200000|2023-02-28 18:00:00|35672.6|35652.6|35686.2|35666.2|35702.6|35682.6|35642.4|35622.4|4458
1677610800000|2023-02-28 19:00:00|35685.9|35665.9|35717.7|35697.7|35721.2|35701.2|35676.8|35656.8|4160
1677614400000|2023-02-28 20:00:00|35717.9|35697.9|35818.5|35740.5|35829.2|35740.9|35715.4|35690.9|4472
1677618000000|2023-02-28 21:00:00|35820.5|35740.8|35843.3|35723.3|35861|35786.3|35789.8|35719.1|3047
1677621600000|2023-02-28 22:00:00|35839.6|35719.6|35802.5|35682.5|35858.2|35738.2|35800.6|35680.6|3255
1677625200000|2023-02-28 23:00:00|35802.2|35682.2|35821.2|35701.2|35828.3|35708.3|35795.2|35675.2|2527
1677628800000|2023-03-01 00:00:00|35823.3|35703.3|35874|35761.3|35899.2|35800|35819.1|35699.1|4790
1677632400000|2023-03-01 01:00:00|35873.5|35761.4|35815.5|35695.5|35879.7|35769.5|35809.9|35690.5|5899
1677636000000|2023-03-01 02:00:00|35814.9|35694.9|35801.8|35697.6|35816.7|35705.1|35787.4|35680.5|4482
1677639600000|2023-03-01 03:00:00|35801.9|35697.9|35736.3|35634.1|35811.6|35704.7|35727.3|35619.8|5461
1677643200000|2023-03-01 04:00:00|35734.9|35634.2|35750.9|35646.1|35758.2|35650.6|35729.1|35625.9|4155
1677646800000|2023-03-01 05:00:00|35751|35646.3|35733.3|35645.1|35753.9|35657.3|35722.8|35622.6|4387
1677650400000|2023-03-01 06:00:00|35733.4|35640.5|35665.3|35561|35742|35660.7|35630.6|35545.6|6110
1677654000000|2023-03-01 07:00:00|35660.4|35562.3|35498.3|35394.6|35725.9|35674.7|35486.1|35385.6|8370
1677657600000|2023-03-01 08:00:00|35498.9|35396.3|35350.9|35330.9|35515.1|35474.8|35322.2|35283.8|8944
1677661200000|2023-03-01 09:00:00|35350.6|35330.6|35360.8|35340.8|35386.1|35366.1|35282.9|35262.9|7450
1677664800000|2023-03-01 10:00:00|35361.3|35341.3|35123.2|35103.2|35369.7|35349.7|35114.4|35094.4|8244
1677668400000|2023-03-01 11:00:00|35122.9|35102.9|35122.7|35102.7|35216.8|35196.8|35093.2|35073.2|7359
1677672000000|2023-03-01 12:00:00|35122.8|35102.8|34979.9|34959.9|35142|35122|34974|34954|7143
1677675600000|2023-03-01 13:00:00|34980|34960|35064|35044|35173|35153|34959.5|34939.5|8176
1677679200000|2023-03-01 14:00:00|35065|35045|35137.5|35017.5|35205.8|35099.7|35012.4|34992.4|8949
1677682800000|2023-03-01 15:00:00|35112.8|34992.8|34990.9|34970.9|35184.3|35164.3|34978.3|34958.3|10430
1677686400000|2023-03-01 16:00:00|34990.7|34970.7|34946|34926|35085.5|35065.5|34935.5|34915.5|7989
1677690000000|2023-03-01 17:00:00|34944.5|34924.5|35001.5|34981.5|35003.5|34983.5|34912.1|34892.1|6851
1677693600000|2023-03-01 18:00:00|35001.6|34981.6|35043.5|35023.5|35054|35034|34978.1|34947.9|3699
1677697200000|2023-03-01 19:00:00|35043.7|35023.7|35014.7|34994.7|35068.8|35048.8|34990|34922.8|3588
1677700800000|2023-03-01 20:00:00|35016.4|34996.4|35025|34939.1|35048.1|34999.2|35003.8|34937.7|5510
1677704400000|2023-03-01 21:00:00|35023|34936|35041.1|34921.1|35047.6|34945.5|34982.3|34899.1|3467
1677708000000|2023-03-01 22:00:00|35039.5|34919.5|35033.2|34913.2|35051.3|34931.3|35028.2|34908.2|2452
1677711600000|2023-03-01 23:00:00|35032.7|34912.7|35037.1|34917.1|35052|34932|35015.8|34895.8|1906
1677715200000|2023-03-02 00:00:00|35037.8|34917.8|35070.7|34952.9|35074|34963.4|35017.9|34900|3254
1677718800000|2023-03-02 01:00:00|35070.8|34952.8|35126.5|35043.8|35139.6|35043.8|35056|34948.7|4906
1677722400000|2023-03-02 02:00:00|35134.2|35036.4|35099.7|35010.8|35139.5|35049.3|35090.3|34986.1|4387
1677726000000|2023-03-02 03:00:00|35099.5|35010.7|35139.9|35028.9|35143.2|35044.7|35098.6|34993.9|3584
1677729600000|2023-03-02 04:00:00|35140.6|35028.8|35125|35025.2|35143.3|35047.1|35109.9|35008.3|2498
1677733200000|2023-03-02 05:00:00|35124.8|35025.1|35156.4|35051.9|35173.7|35082.7|35116.8|35023.4|3708
1677736800000|2023-03-02 06:00:00|35156.3|35051.6|35180.1|35090.4|35182.9|35120.7|35138.7|35049.9|4849
1677740400000|2023-03-02 07:00:00|35178.1|35092.2|35169.8|35149.8|35208.3|35151.9|35088.9|35020.5|6417
1677744000000|2023-03-02 08:00:00|35169.5|35149.5|35150.9|35130.9|35281.2|35261.2|35134.7|35114.7|7287
1677747600000|2023-03-02 09:00:00|35150.3|35130.3|35231.7|35166.4|35310.1|35290.1|35144.6|35124.6|6682
1677751200000|2023-03-02 10:00:00|35231.6|35166.3|35273.6|35253.6|35303.2|35258.3|35170.6|35143|6813
1677754800000|2023-03-02 11:00:00|35274.1|35254.1|35277.4|35257.4|35277.6|35257.6|35202.1|35182.1|5562
1677758400000|2023-03-02 12:00:00|35280|35260|35328.9|35308.9|35350.5|35330.5|35169.5|35149.5|6363
1677762000000|2023-03-02 13:00:00|35328.1|35308.1|35521.2|35501.2|35558.3|35538.3|35295.2|35231.1|8682
1677765600000|2023-03-02 14:00:00|35520.1|35500.1|35465|35445|35538.1|35518.1|35371.5|35351.5|8707
1677769200000|2023-03-02 15:00:00|35464.9|35444.9|35518.9|35498.9|35537.1|35517.1|35409.3|35389.3|8621
1677772800000|2023-03-02 16:00:00|35518.6|35498.6|35522.4|35502.4|35532.8|35512.8|35469.2|35449.2|6047
1677776400000|2023-03-02 17:00:00|35522.5|35502.5|35569.7|35549.7|35581|35561|35517.9|35497.9|4457
1677780000000|2023-03-02 18:00:00|35569.5|35549.5|35522.4|35502.4|35581.8|35561.8|35518|35496|4582
1677783600000|2023-03-02 19:00:00|35521.7|35501.7|35517.2|35497.2|35541.9|35521.9|35505.1|35485.1|4579
1677787200000|2023-03-02 20:00:00|35517.3|35497.3|35524.2|35459.4|35539.1|35513.1|35467.6|35447.6|5015
1677790800000|2023-03-02 21:00:00|35521.3|35456.3|35565.6|35446.4|35566.2|35502.2|35502.1|35444.9|2426
1677794400000|2023-03-02 22:00:00|35568.8|35448.8|35560.8|35440.8|35583.8|35463.8|35552.8|35432.8|838
1677798000000|2023-03-02 23:00:00|35561.2|35441.2|35558.7|35438.7|35574.2|35454.2|35537.1|35424.9|2437
1677801600000|2023-03-03 00:00:00|35561.1|35441.1|35521.7|35420.7|35581.5|35477.3|35498.7|35418|3714
1677805200000|2023-03-03 01:00:00|35521.5|35420.8|35520.9|35433.5|35543.5|35447.4|35491|35401.6|5553
1677808800000|2023-03-03 02:00:00|35521|35433.3|35552.1|35451.4|35553.7|35457.8|35494.9|35406.5|5029
1677812400000|2023-03-03 03:00:00|35551.5|35451.3|35527.7|35445.8|35565.2|35461.5|35513.9|35435.1|3573
1677816000000|2023-03-03 04:00:00|35526.8|35445.5|35530.5|35428.6|35552.1|35449.6|35508.6|35421|2735
1677819600000|2023-03-03 05:00:00|35530.2|35428.3|35517.6|35429.5|35545.4|35442.2|35475.2|35416.4|3541
1677823200000|2023-03-03 06:00:00|35519.8|35432.5|35471.8|35366|35519.8|35449.3|35429.2|35366|6474
1677826800000|2023-03-03 07:00:00|35479.1|35366.2|35572.7|35552.7|35599.2|35579.2|35435.3|35366.2|5447
1677830400000|2023-03-03 08:00:00|35572.5|35552.5|35555.5|35535.5|35648.4|35628.4|35498.4|35478.4|6991
1677834000000|2023-03-03 09:00:00|35555.9|35535.9|35695|35675|35725.1|35691.5|35505|35485|6746
1677837600000|2023-03-03 10:00:00|35694.6|35674.6|35735.6|35715.6|35762.3|35742.3|35673.7|35653.7|5752
1677841200000|2023-03-03 11:00:00|35734|35714|35694.6|35674.6|35751|35731|35637.3|35617.3|5702
1677844800000|2023-03-03 12:00:00|35694.8|35674.8|35682.6|35662.6|35785|35765|35624.7|35604.7|5494
1677848400000|2023-03-03 13:00:00|35682.5|35662.5|35653.5|35633.5|35723.4|35703.4|35578.4|35558.4|7668
1677852000000|2023-03-03 14:00:00|35653.7|35633.7|35749.8|35649.5|35749.8|35691|35607.3|35587.3|7357
1677855600000|2023-03-03 15:00:00|35760|35652.1|35781.3|35761.3|35823.5|35803.5|35677.7|35646|9305
1677859200000|2023-03-03 16:00:00|35780.5|35760.5|35719|35699|35796|35776|35714.3|35694.3|5610
1677862800000|2023-03-03 17:00:00|35721|35701|35713.5|35693.5|35734.2|35714.2|35698.3|35678.3|4952
1677866400000|2023-03-03 18:00:00|35713.2|35693.2|35716.5|35696.5|35730.6|35710.6|35699.1|35679.1|3248
1677870000000|2023-03-03 19:00:00|35717.3|35697.3|35641.7|35621.7|35719.9|35699.9|35640.4|35620.4|4018
1677873600000|2023-03-03 20:00:00|35642.1|35622.1|35645.9|35625.9|35656.3|35636.3|35622.5|35602.5|4717
1677877200000|2023-03-03 21:00:00|35646|35626|35720.2|35600.2|35729.1|35657.1|35644.7|35592.3|3102
1678050000000|2023-03-05 21:00:00|35718.1|35573.1|35708.8|35563.8|35751|35606|35681.1|35536.1|117
1678053600000|2023-03-05 22:00:00|35707.6|35562.6|35702|35595|35748.4|35616|35679|35541.3|1117
1678057200000|2023-03-05 23:00:00|35706.3|35595.5|35711.6|35591.6|35722|35602|35682|35569.2|2256
1678060800000|2023-03-06 00:00:00|35711.5|35591.5|35733.3|35662.9|35736.3|35666.4|35678.5|35558.5|3337
1678064400000|2023-03-06 01:00:00|35733.6|35660.4|35689.4|35620.8|35738.3|35682.1|35682|35605|4235
1678068000000|2023-03-06 02:00:00|35689.5|35621|35651.8|35561.2|35724.6|35666.3|35634.1|35544.4|4675
1678071600000|2023-03-06 03:00:00|35651.9|35560.5|35649.4|35559.7|35660.4|35568.6|35638.3|35547.1|3801
1678075200000|2023-03-06 04:00:00|35647.5|35560.7|35662.7|35573.5|35669.2|35582.4|35643.6|35551.5|2995
1678078800000|2023-03-06 05:00:00|35662.4|35573.4|35640.8|35620.8|35683.7|35643.2|35635.7|35550|3487
1678082400000|2023-03-06 06:00:00|35640.7|35620.7|35689.6|35639.6|35723.3|35689.7|35628.7|35608.7|3670
1678086000000|2023-03-06 07:00:00|35688.4|35638.4|35500.4|35480.4|35688.4|35662.5|35472.2|35452.2|6188
1678089600000|2023-03-06 08:00:00|35510.3|35460.3|35562.6|35542.6|35596.8|35576.8|35450|35430|6701
1678093200000|2023-03-06 09:00:00|35562.9|35542.9|35622.1|35602.1|35630.6|35610.6|35513.8|35493.8|6281
1678096800000|2023-03-06 10:00:00|35622.3|35602.3|35609.4|35589.4|35638.9|35618.9|35528|35508|5211
1678100400000|2023-03-06 11:00:00|35609.5|35589.5|35525.7|35505.7|35629.8|35595.1|35509.5|35468.6|6090
1678104000000|2023-03-06 12:00:00|35526.7|35506.7|35510|35490|35600.6|35570.4|35502.1|35482.1|5074
1678107600000|2023-03-06 13:00:00|35510.6|35490.6|35429.1|35409.1|35512.2|35492.2|35382.8|35362.8|6631
1678111200000|2023-03-06 14:00:00|35428.9|35408.9|35377.4|35305.7|35446.3|35426.3|35325.3|35305.3|7961
1678114800000|2023-03-06 15:00:00|35372.9|35305.5|35269.7|35249.7|35379.7|35359.7|35217.7|35197.7|8667
1678118400000|2023-03-06 16:00:00|35269.9|35249.9|35252.1|35232.1|35334.8|35314.8|35231.8|35211.8|5763
1678122000000|2023-03-06 17:00:00|35252.2|35232.2|35297.7|35277.7|35316|35296|35250.5|35230.5|3881
1678125600000|2023-03-06 18:00:00|35298|35278|35329.1|35309.1|35340.2|35320.2|35295.9|35275.9|3436
1678129200000|2023-03-06 19:00:00|35328.7|35308.7|35329.5|35309.5|35347.2|35327.2|35314.6|35294.6|3348
1678132800000|2023-03-06 20:00:00|35329.8|35309.8|35334.9|35314.9|35359.4|35339.4|35327|35307|3936
1678136400000|2023-03-06 21:00:00|35329|35309|35378.2|35258.2|35384|35316.2|35313.9|35240.6|2312
1678140000000|2023-03-06 22:00:00|35374.8|35254.8|35349.1|35229.1|35374.8|35254.8|35344.1|35224.1|742
1678143600000|2023-03-06 23:00:00|35348.1|35228.1|35346.4|35226.4|35371.6|35251.6|35337.5|35217.5|2426
1678147200000|2023-03-07 00:00:00|35346.2|35226.2|35397.1|35317.7|35401|35318.6|35335.2|35215.2|3808
1678150800000|2023-03-07 01:00:00|35396.3|35317.6|35354.7|35274.2|35401.9|35325.8|35348.8|35253.6|5248
1678154400000|2023-03-07 02:00:00|35354.8|35272.5|35314.3|35229.4|35364.1|35284.3|35223.1|35145|5588
1678158000000|2023-03-07 03:00:00|35317.1|35229.6|35303.2|35208.3|35343.4|35244.7|35301.9|35199.4|5562
1678161600000|2023-03-07 04:00:00|35303.3|35208.4|35300|35207.9|35318.4|35214.1|35288|35182.6|3712
1678165200000|2023-03-07 05:00:00|35299.4|35207.8|35300.1|35224.8|35326|35246.8|35283.3|35204.3|4067
1678168800000|2023-03-07 06:00:00|35300.6|35224.9|35375.6|35280.3|35376|35311.5|35296.2|35222.6|5067
1678172400000|2023-03-07 07:00:00|35385.2|35273.5|35275.6|35255.6|35388.3|35293.1|35242|35193|7132
1678176000000|2023-03-07 08:00:00|35278.2|35258.2|35376|35356|35405.7|35385.7|35271|35251|7582
1678179600000|2023-03-07 09:00:00|35377.7|35357.7|35429.1|35409.1|35437.3|35417.3|35377.7|35357.7|6690
1678183200000|2023-03-07 10:00:00|35428.4|35408.4|35438|35418|35526.9|35506.9|35419|35399|5273
1678186800000|2023-03-07 11:00:00|35438.6|35418.6|35441|35421|35475.9|35455.9|35378.5|35358.5|6067
1678190400000|2023-03-07 12:00:00|35440.6|35420.6|35375.6|35355.6|35492.4|35472.4|35367.7|35347.7|6019
1678194000000|2023-03-07 13:00:00|35374.3|35354.3|35449.1|35429.1|35472.1|35452.1|35347.8|35327.8|7123
1678197600000|2023-03-07 14:00:00|35449.4|35429.4|35594.3|35534|35621.9|35556.1|35426.9|35406.9|8155
1678201200000|2023-03-07 15:00:00|35596.4|35533.8|35837.5|35817.5|35841.2|35821.2|35584.6|35493.5|12232
1678204800000|2023-03-07 16:00:00|35838.2|35818.2|35780|35760|35866.6|35846.6|35730.9|35694.8|9507
1678208400000|2023-03-07 17:00:00|35779.6|35759.6|35807|35787|35811.2|35791.2|35741.2|35721.2|8176
1678212000000|2023-03-07 18:00:00|35806.9|35786.9|35877.9|35857.9|35893.4|35873.4|35785.7|35765.7|6713
1678215600000|2023-03-07 19:00:00|35878.6|35858.6|35931.6|35911.6|35964.6|35944.6|35861.4|35841.4|5021
1678219200000|2023-03-07 20:00:00|35931.3|35911.3|35962.5|35905.1|35963.2|35917.7|35915.4|35880.5|4589
1678222800000|2023-03-07 21:00:00|35963.6|35903.5|35986.5|35866.5|35988.8|35932.2|35944.5|35861.9|2616
1678226400000|2023-03-07 22:00:00|35965.2|35845.2|35936.4|35816.4|35965.2|35845.2|35929.7|35809.7|787
1678230000000|2023-03-07 23:00:00|35936.3|35816.3|35964|35844|35970.1|35850.1|35934.5|35814.5|3024
1678233600000|2023-03-08 00:00:00|35963.2|35843.2|35970.1|35893.4|36013.3|35938.9|35945.9|35833.4|5100
1678237200000|2023-03-08 01:00:00|35970.3|35894.1|35983|35919.5|35987.5|35924|35963.4|35893.6|5450
1678240800000|2023-03-08 02:00:00|35982.9|35919.4|36105.3|36025.4|36114.4|36047|35974.4|35910.9|5017
1678244400000|2023-03-08 03:00:00|36105.4|36025.5|36111.1|36047.5|36118.7|36052|36080.1|35988.6|4577
1678248000000|2023-03-08 04:00:00|36111.3|36047.6|35981.1|35891.2|36114.9|36047.7|35977.6|35885.5|4692
1678251600000|2023-03-08 05:00:00|35981.2|35891.3|35949.6|35878.8|36008.2|35904|35914.5|35811.8|5742
1678255200000|2023-03-08 06:00:00|35949.5|35879.6|35970.7|35874.9|36010.8|35931.2|35925|35856.4|5489
1678258800000|2023-03-08 07:00:00|35977.2|35867.1|35917.7|35867.7|36001.8|35891.7|35887|35825.2|6646
1678262400000|2023-03-08 08:00:00|35914.7|35864.7|36204.2|36184.2|36230.5|36188.3|35886.8|35846|7326
1678266000000|2023-03-08 09:00:00|36200.5|36180.5|36208.9|36144.9|36284.5|36224.1|36115.1|36067.6|7291
1678269600000|2023-03-08 10:00:00|36209.3|36145.1|36048.6|36028.6|36228.5|36174.4|36019.8|35999.8|6117
1678273200000|2023-03-08 11:00:00|36048.2|36028.2|36083.7|36063.7|36125.8|36105.8|36046.6|36026.6|5147
1678276800000|2023-03-08 12:00:00|36083.3|36063.3|35925.6|35905.6|36091.7|36071.7|35916.6|35896.6|5474
1678280400000|2023-03-08 13:00:00|35925.1|35905.1|36094.2|36074.2|36206.5|36167.1|35922.2|35902.2|9161
1678284000000|2023-03-08 14:00:00|36094.3|36074.3|35898.1|35839.3|36095.1|36075.1|35871.9|35815.3|8993
1678287600000|2023-03-08 15:00:00|35898.7|35839.9|35866.1|35846.1|36048.2|35948.4|35780.1|35760.1|10970
1678291200000|2023-03-08 16:00:00|35866|35846|35878|35858|35895.2|35875.2|35800.5|35780.5|7433
1678294800000|2023-03-08 17:00:00|35878.1|35858.1|35891.4|35871.4|35918.3|35898.1|35869.3|35840.7|6752
1678298400000|2023-03-08 18:00:00|35891.1|35871.1|35944.1|35877.7|35946.2|35904|35874.2|35832.8|5838
1678302000000|2023-03-08 19:00:00|35945.3|35879.1|35902.8|35882.8|35945.3|35902.7|35889.5|35869.5|5341
1678305600000|2023-03-08 20:00:00|35903|35883|35915.7|35855.3|35917.6|35897.6|35890.2|35854.5|4262
1678309200000|2023-03-08 21:00:00|35915.5|35858.7|35950.1|35830.1|35956.6|35872.7|35879.3|35826.6|3086
1678312800000|2023-03-08 22:00:00|35949.9|35829.9|35938.4|35854.9|35963|35855|35930|35810|1372
1678316400000|2023-03-08 23:00:00|35953.7|35833.7|35921.2|35823.9|35961.7|35844.2|35911.1|35811|2540
1678320000000|2023-03-09 00:00:00|35921|35823.5|35907.8|35843|35928.6|35851.6|35895.3|35815.5|3771
1678323600000|2023-03-09 01:00:00|35907.7|35843.5|35922.9|35857.9|35930.9|35865.5|35900|35832.2|4594
1678327200000|2023-03-09 02:00:00|35923|35857.8|35906.6|35844.7|35927.4|35861.9|35892.7|35832.3|3836
1678330800000|2023-03-09 03:00:00|35906.5|35844.4|35888.7|35830.4|35911.7|35851.6|35883.7|35824.3|2839
1678334400000|2023-03-09 04:00:00|35888.8|35830.3|35880.4|35823.7|35903.7|35843|35873.5|35815.4|2608
1678338000000|2023-03-09 05:00:00|35880.5|35823.8|35882.2|35822.8|35891.5|35831.6|35865.2|35808.1|3606
1678341600000|2023-03-09 06:00:00|35881.9|35821.9|35898.9|35848.9|35900|35848.9|35869.7|35812.6|3976
1678345200000|2023-03-09 07:00:00|35887.4|35867.4|35912.2|35892.2|35977.1|35936.5|35796.7|35772.3|5672
1678348800000|2023-03-09 08:00:00|35913.9|35893.9|36023.4|36003.4|36073.2|36053.2|35908.7|35888.7|7486
1678352400000|2023-03-09 09:00:00|36006.2|35986.2|35931.3|35911.3|36079.4|36059.4|35916.7|35896.7|6599
1678356000000|2023-03-09 10:00:00|35931.2|35911.2|35920.2|35900.2|35990.5|35970.5|35862.2|35842.2|6751
1678359600000|2023-03-09 11:00:00|35920.5|35900.5|35839|35819|35920.5|35900.5|35805.8|35785.8|5601
1678363200000|2023-03-09 12:00:00|35838.9|35818.9|35943.5|35923.5|35994|35974|35830.9|35810.9|6253
1678366800000|2023-03-09 13:00:00|35939.2|35919.2|35850.8|35830.8|35965.4|35945.4|35808|35788|8932
1678370400000|2023-03-09 14:00:00|35850.2|35830.2|35842|35822|35919.2|35899.2|35766.4|35746.4|9280
1678374000000|2023-03-09 15:00:00|35842.6|35822.6|35856.7|35836.7|35896.2|35876.2|35802|35782|8294
1678377600000|2023-03-09 16:00:00|35856.1|35836.1|35857.7|35837.7|35898.3|35878.3|35821.1|35801.1|6648
1678381200000|2023-03-09 17:00:00|35857.9|35837.9|35836.9|35816.9|35877.4|35857.4|35820.5|35800.5|4699
1678384800000|2023-03-09 18:00:00|35838.1|35818.1|35851.1|35831.1|35927.7|35899.9|35810|35790|6284
1678388400000|2023-03-09 19:00:00|35851.2|35831.2|35962.2|35942.2|35962.9|35942.9|35847|35823.7|5740
1678392000000|2023-03-09 20:00:00|35962.1|35942.1|36294.5|36224.6|36394.4|36283.3|35948.9|35928.9|8674
1678395600000|2023-03-09 21:00:00|36296.4|36222.8|36276.3|36156.3|36323.7|36253|36224.7|36104.7|5182
1678399200000|2023-03-09 22:00:00|36270.8|36150.8|36214.6|36094.6|36272.5|36152.5|36200.2|36080.2|1084
1678402800000|2023-03-09 23:00:00|36215.5|36095.5|36264.4|36144.4|36271|36151|36213.4|36093.4|3266
1678406400000|2023-03-10 00:00:00|36264.6|36144.6|36234.5|36162.8|36264.6|36184.6|36199.1|36079.1|5913
1678410000000|2023-03-10 01:00:00|36234.2|36162.7|36249.2|36199.2|36277.1|36219|36234.2|36159.3|4812
1678413600000|2023-03-10 02:00:00|36249|36199|36366.5|36308.9|36386.6|36345.5|36245.5|36189.4|7179
1678417200000|2023-03-10 03:00:00|36366|36309|36315.9|36248.6|36376|36338.6|36310.2|36232.1|5085
1678420800000|2023-03-10 04:00:00|36316.7|36248.7|36314.5|36257|36329.3|36260.5|36305.8|36242.9|4506
1678424400000|2023-03-10 05:00:00|36314.7|36256.9|36326.1|36262.1|36336.4|36266.7|36310.7|36238.2|5490
1678428000000|2023-03-10 06:00:00|36326.2|36262.3|36234.8|36114.8|36326.3|36272.9|36182.8|36107.5|5764
1678431600000|2023-03-10 07:00:00|36243.9|36123.9|36167|36105.3|36281.2|36248.4|36094.1|36045.3|7949
1678435200000|2023-03-10 08:00:00|36166.9|36106.7|36240.8|36220.8|36484.4|36464.4|36158.8|36103.1|8108
1678438800000|2023-03-10 09:00:00|36241.4|36221.4|36187.3|36167.3|36267.2|36247.2|36131.1|36111.1|6796
1678442400000|2023-03-10 10:00:00|36187.1|36167.1|36138.5|36118.5|36208.5|36188.5|36085.9|36065.9|6402
1678446000000|2023-03-10 11:00:00|36139.3|36119.3|36067.4|36047.4|36142.4|36122.4|36011.1|35991.1|6392
1678449600000|2023-03-10 12:00:00|36065.7|36045.7|36189.8|36169.8|36204.2|36184.2|36063.3|36043.3|7398
1678453200000|2023-03-10 13:00:00|36189.6|36169.6|36050|36009.8|36278.4|36258.4|35915.9|35862.7|11546
1678456800000|2023-03-10 14:00:00|36050.8|36007.5|35986.4|35940|36145.8|36101.5|35977.9|35927.6|12819
1678460400000|2023-03-10 15:00:00|35984.7|35938.6|35782.2|35741.3|35986.1|35939.6|35732.8|35670.6|12027
1678464000000|2023-03-10 16:00:00|35782.7|35741.5|35898.1|35826.1|35963.8|35912.4|35776.1|35731.6|11160
1678467600000|2023-03-10 17:00:00|35898.4|35827|35856.9|35788.8|35906.6|35832.1|35835.5|35772.9|9227
1678471200000|2023-03-10 18:00:00|35857.5|35789.7|36108.1|36020|36148.1|36077.5|35843|35774.5|8431
1678474800000|2023-03-10 19:00:00|36108|36019.9|36071.5|35977.6|36116.2|36037.8|36057.2|35959.3|8841
1678478400000|2023-03-10 20:00:00|36071.7|35977.5|36046.6|35948.9|36091|35996.9|36021.9|35928.4|9815
1678482000000|2023-03-10 21:00:00|36044.8|35950.1|36063.8|35943.8|36092|35997.7|36019.5|35915.3|6039
1678654800000|2023-03-12 21:00:00|35925.5|35780.5|35869.7|35724.7|35974.5|35829.5|35863.4|35718.4|2348
1678658400000|2023-03-12 22:00:00|35869.8|35724.8|35858.8|35738.8|35935.9|35815.9|35832.6|35709.6|3335
1678662000000|2023-03-12 23:00:00|35861.5|35741.5|35828.5|35714.9|35905.6|35785.6|35816.2|35706.8|7593
1678665600000|2023-03-13 00:00:00|35823.1|35715.8|35820|35700|35843.9|35737.9|35742.2|35646.5|8403
1678669200000|2023-03-13 01:00:00|35810.5|35705.7|35810.2|35749|35842|35766.8|35779.7|35689.8|6604
1678672800000|2023-03-13 02:00:00|35811.5|35750.7|35633.7|35523.1|35832.5|35774.5|35594.4|35508.6|7753
1678676400000|2023-03-13 03:00:00|35634.1|35523.7|35704.8|35635.5|35705.3|35636.7|35584.9|35502.1|6673
1678680000000|2023-03-13 04:00:00|35704.7|35634|35681.8|35594.6|35707.5|35654.7|35657.8|35546.4|4867
1678683600000|2023-03-13 05:00:00|35681.6|35594.5|35672|35583.5|35684.3|35597.7|35652.7|35566.4|3912
1678687200000|2023-03-13 06:00:00|35672.5|35583.7|35667.3|35570.8|35694.8|35610|35641.6|35547|4927
1678690800000|2023-03-13 07:00:00|35666.9|35570.6|35662.1|35571.9|35717.3|35646.6|35563|35482.8|7813
1678694400000|2023-03-13 08:00:00|35663.1|35570.9|35681.3|35661.3|35742.7|35722.7|35642.9|35570.9|8274
1678698000000|2023-03-13 09:00:00|35682.1|35662.1|36062.4|36042.4|36067.5|36047.5|35682.1|35662.1|10824
1678701600000|2023-03-13 10:00:00|36064.9|36044.9|36322.8|36302.8|36427|36386|35998|35963.2|9783
1678705200000|2023-03-13 11:00:00|36322.1|36302.1|36433.3|36413.3|36445.1|36416.5|36210.1|36146.1|9529
1678708800000|2023-03-13 12:00:00|36432.7|36412.7|36698|36629|36837.5|36792.3|36404.5|36351.6|12554
1678712400000|2023-03-13 13:00:00|36699.3|36627.3|36529.9|36460.4|36814|36694|36481|36434.1|10452
1678716000000|2023-03-13 14:00:00|36531.3|36461.7|36498.8|36448.8|36650|36572.7|36374|36300.6|11169
1678719600000|2023-03-13 15:00:00|36499|36449|36600.6|36580.6|36666.5|36601.5|36467.4|36417.4|10536
1678723200000|2023-03-13 16:00:00|36601.4|36581.4|36599.3|36542.7|36706|36648|36542.9|36470.9|10007
1678726800000|2023-03-13 17:00:00|36601.7|36540|36617.6|36567.6|36684.6|36657.9|36578.3|36521.3|6455
1678730400000|2023-03-13 18:00:00|36617.5|36567.5|36625|36605|36643|36623|36600.4|36557.2|6355
1678734000000|2023-03-13 19:00:00|36625.3|36605.3|36654.5|36604.5|36684.2|36630.1|36623|36583.3|7755
1678737600000|2023-03-13 20:00:00|36658|36599.6|36669.9|36549.9|36674.7|36614.8|36628.3|36545.7|3836
1678741200000|2023-03-13 21:00:00|36673.4|36553.4|36686.9|36566.9|36716.2|36601.9|36662|36542|1887
1678744800000|2023-03-13 22:00:00|36682.8|36562.8|36690.1|36570.1|36697.5|36577.5|36649.5|36529.5|4389
1678748400000|2023-03-13 23:00:00|36690.2|36570.2|36698.4|36578.4|36705.4|36585.4|36677.4|36557.4|3251
1678752000000|2023-03-14 00:00:00|36696.4|36576.4|36715.6|36651.8|36747.4|36660.2|36686.6|36566.6|6009
1678755600000|2023-03-14 01:00:00|36734.2|36630.8|36734|36622.3|36754.3|36681.7|36685.2|36603.1|6380
1678759200000|2023-03-14 02:00:00|36733.9|36622.1|36795|36697.7|36799.9|36715.7|36700.2|36589.3|7135
1678762800000|2023-03-14 03:00:00|36794.4|36696.3|36812.5|36692.5|36817.7|36726.5|36775.2|36655.3|6002
1678766400000|2023-03-14 04:00:00|36794.2|36709.2|36790.1|36698|36805.3|36718.9|36765.4|36657.8|4486
1678770000000|2023-03-14 05:00:00|36789.8|36698.1|36778.3|36710.4|36821.9|36737.5|36775|36697.7|4164
1678773600000|2023-03-14 06:00:00|36780.9|36696.7|36890|36793.1|36890.9|36824.7|36766.2|36689.2|6676
1678777200000|2023-03-14 07:00:00|36880.9|36802.3|37057.9|37007.9|37099.5|37057|36846.9|36796.8|8893
1678780800000|2023-03-14 08:00:00|37060.5|37010.5|36825.9|36805.9|37067.3|37029.4|36825.8|36805.8|9314
1678784400000|2023-03-14 09:00:00|36825.8|36805.8|36853.9|36833.9|37050.7|37030.7|36825.8|36805.8|8244
1678788000000|2023-03-14 10:00:00|36854|36834|36587.7|36567.7|36979.4|36959.4|36573.4|36553.4|7266
1678791600000|2023-03-14 11:00:00|36590.5|36570.5|36646.1|36626.1|36713.3|36674|36552.3|36532.3|7011
1678795200000|2023-03-14 12:00:00|36645.4|36625.4|36606.9|36550.3|36834.2|36786.6|36588.7|36472.4|9386
1678798800000|2023-03-14 13:00:00|36602.3|36544.6|36322.8|36272.8|36613.3|36563.3|36261.1|36179.6|8655
1678802400000|2023-03-14 14:00:00|36320.6|36270.6|36372.7|36322.7|36391.8|36338.6|36138.4|36105.9|7721
1678806000000|2023-03-14 15:00:00|36372.5|36322.5|36466.7|36416.7|36501.1|36427.7|36265.1|36145.1|6629
1678809600000|2023-03-14 16:00:00|36465.8|36415.8|36351|36301|36465.8|36432.3|36318.5|36232.4|6070
1678813200000|2023-03-14 17:00:00|36350.8|36300.8|36375.7|36355.7|36465.4|36416.3|36304.7|36238.4|6481
1678816800000|2023-03-14 18:00:00|36375.5|36355.5|36321.4|36301.4|36378.9|36358.9|36287.8|36267.8|5676
1678820400000|2023-03-14 19:00:00|36322.1|36302.1|36312.2|36292.2|36347.8|36327.8|36311.5|36291.5|4881
1678824000000|2023-03-14 20:00:00|36329.5|36270.2|36348.2|36228.2|36426|36306|36239.9|36200|3019
1678827600000|2023-03-14 21:00:00|36344.3|36224.3|36356.1|36236.1|36358.4|36238.4|36327.7|36207.7|509
1678831200000|2023-03-14 22:00:00|36344.8|36224.8|36371.7|36251.7|36388.2|36268.2|36328.7|36208.7|2031
1678834800000|2023-03-14 23:00:00|36367.7|36247.7|36383.7|36263.7|36395.7|36275.7|36353.2|36233.2|2033
1678838400000|2023-03-15 00:00:00|36389.8|36269.8|36334.3|36224.4|36452.3|36332.3|36331.9|36214|4361
1678842000000|2023-03-15 01:00:00|36336.8|36223.1|36307.8|36206.8|36349.8|36235.8|36300.9|36203.5|4453
1678845600000|2023-03-15 02:00:00|36307.9|36204.7|36233.5|36141.9|36312.4|36206.2|36217|36121.3|5191
1678849200000|2023-03-15 03:00:00|36233.4|36142|36245.5|36160.4|36264.4|36169.3|36233.4|36135.9|4216
1678852800000|2023-03-15 04:00:00|36249.4|36156.9|36262.6|36176.6|36269.3|36182.9|36230.8|36143|3247
1678856400000|2023-03-15 05:00:00|36262.5|36176.4|36275.4|36194.3|36291.2|36209.1|36256.3|36174.1|3376
1678860000000|2023-03-15 06:00:00|36275.5|36194.6|36310.3|36217.4|36311.5|36227.1|36266.7|36184.1|4171
1678863600000|2023-03-15 07:00:00|36302.9|36217.3|36369.5|36265.5|36490|36409.8|36201.2|36081.2|6366
1678867200000|2023-03-15 08:00:00|36369.3|36270.5|36431.9|36411.9|36444.1|36414.4|36312.4|36262.4|6033
1678870800000|2023-03-15 09:00:00|36432.1|36412.1|36783.4|36724.2|36872.7|36811.8|36417.9|36397.9|6637
1678874400000|2023-03-15 10:00:00|36783.3|36719|37226.6|37176.6|37323.5|37258.3|36692.8|36656.8|8163
1678878000000|2023-03-15 11:00:00|37225.5|37175.5|37462.1|37400.3|37474.3|37416.7|37195.5|37161.9|7460
1678881600000|2023-03-15 12:00:00|37461|37399.1|37620.2|37558.4|37710.9|37678.4|37458.7|37384.3|8648
1678885200000|2023-03-15 13:00:00|37619.3|37549.1|37644.3|37532.1|37845.3|37786.3|37338.7|37249.7|9089
1678888800000|2023-03-15 14:00:00|37644.1|37531.7|37742.4|37692.4|37874.2|37819.6|37518.9|37415.2|8565
1678892400000|2023-03-15 15:00:00|37742.2|37692.2|37993.9|37973.9|38047.5|38019.1|37728|37671.3|7994
1678896000000|2023-03-15 16:00:00|37995.1|37975.1|37996|37976|38175.7|38130.5|37969.3|37915.4|7140
1678899600000|2023-03-15 17:00:00|38014.5|37956.5|37748.4|37682.8|38015.1|37961.2|37680.9|37586.3|7314
1678903200000|2023-03-15 18:00:00|37749.1|37683.5|37388|37317.7|37913.7|37793.7|37362.4|37282|6835
1678906800000|2023-03-15 19:00:00|37389|37318.1|37474.6|37398.6|37497.6|37413.7|37287|37199|7514
1678910400000|2023-03-15 20:00:00|37473.4|37396.9|37453.9|37333.9|37612.5|37492.5|37432.2|37312.2|3818
1678914000000|2023-03-15 21:00:00|37583.5|37463.5|37578.5|37458.5|37605|37485|37519|37399|613
1678917600000|2023-03-15 22:00:00|37556.8|37436.8|37526.5|37406.5|37556.8|37436.8|37502.1|37382.1|2490
1678921200000|2023-03-15 23:00:00|37516.6|37396.6|37520.5|37400.5|37530.6|37410.6|37476.4|37356.4|3183
1678924800000|2023-03-16 00:00:00|37508|37388|37515.4|37395.4|37590.7|37470.7|37436.4|37316.4|5096
1678928400000|2023-03-16 01:00:00|37516|37396|37490.6|37370.6|37527.2|37407.2|37472.6|37352.6|5304
1678932000000|2023-03-16 02:00:00|37490|37370|37498.1|37378.1|37512.5|37392.5|37479.9|37359.9|4205
1678935600000|2023-03-16 03:00:00|37498.3|37378.3|37471.6|37351.6|37506.5|37386.5|37459.9|37351.4|3424
1678939200000|2023-03-16 04:00:00|37471.9|37351.9|37435.4|37317.9|37476.2|37356.2|37433.4|37315.7|3295
1678942800000|2023-03-16 05:00:00|37436.1|37318.3|37377.6|37282.6|37456.7|37343.1|37354.9|37236.5|4107
1678946400000|2023-03-16 06:00:00|37384.5|37269.9|37312.7|37232.9|37585.3|37465.3|37301.2|37208.4|4702
1678950000000|2023-03-16 07:00:00|37304.9|37244.9|37133|37041.5|37374.6|37283.3|37050|36989.7|6953
1678953600000|2023-03-16 08:00:00|37132|37040.5|37369.7|37294|37394.4|37315.5|37046|36976.7|7686
1678957200000|2023-03-16 09:00:00|37369.3|37293.7|37266|37246|37482.3|37407.9|37255|37213.1|7483
1678960800000|2023-03-16 10:00:00|37265|37245|37363.2|37313.2|37468.1|37410.6|37263.4|37231.7|5643
1678964400000|2023-03-16 11:00:00|37363.1|37313.1|37337.9|37317.9|37424.1|37404.1|37326.9|37276.1|6007
1678968000000|2023-03-16 12:00:00|37337.7|37317.7|37447.7|37427.7|37587.1|37511.9|37315.9|37205.6|7388
1678971600000|2023-03-16 13:00:00|37445.9|37425.9|37542.6|37464.3|37868.4|37748.4|37379.5|37259.5|9105
1678975200000|2023-03-16 14:00:00|37540.9|37462.7|37701|37681|37935.9|37887.8|37528|37450.4|8964
1678978800000|2023-03-16 15:00:00|37695.1|37675.1|37498.4|37434.6|37826.9|37757.1|37428.3|37334.1|8690
1678982400000|2023-03-16 16:00:00|37498.7|37441.1|37429.9|37371.9|37617.1|37560.7|37418.5|37340.5|7198
1678986000000|2023-03-16 17:00:00|37432.4|37368.9|37417.1|37367.1|37437.5|37374.6|37344.5|37283.5|6131
1678989600000|2023-03-16 18:00:00|37417.5|37367.5|37397.1|37304.8|37436.5|37376.2|37357|37272.5|5499
1678993200000|2023-03-16 19:00:00|37396.3|37303.7|37195.6|37094.5|37399.6|37318|37187.7|37076.7|5149
1678996800000|2023-03-16 20:00:00|37195.9|37095|37228.2|37108.2|37231|37134|37178.3|37075|2821
1679000400000|2023-03-16 21:00:00|37231.2|37111.2|37191.4|37071.4|37268.8|37148.8|37169.9|37049.9|1028
1679004000000|2023-03-16 22:00:00|37198.9|37078.9|37250|37130|37261.4|37141.4|37198.9|37078.9|2449
1679007600000|2023-03-16 23:00:00|37248.3|37128.3|37245.6|37125.6|37254.2|37134.2|37233.3|37113.3|2330
1679011200000|2023-03-17 00:00:00|37260.3|37140.3|37246.1|37126.1|37271.7|37151.7|37241.6|37121.6|4072
1679014800000|2023-03-17 01:00:00|37246.3|37126.3|37210.3|37090.3|37264.2|37144.2|37192.1|37072.1|3844
1679018400000|2023-03-17 02:00:00|37210.4|37090.4|37152.1|37032.1|37210.4|37090.4|37134.6|37014.6|3411
1679022000000|2023-03-17 03:00:00|37152.3|37032.3|37124.1|37024.3|37159.6|37081.4|37068.5|36998|5176
1679025600000|2023-03-17 04:00:00|37123.8|37024|37068.9|36979.9|37129.8|37040.4|37039|36977.2|5456
1679029200000|2023-03-17 05:00:00|37068.7|36979.7|37086.6|36990.7|37090.3|36999.6|37062|36972|3833
1679032800000|2023-03-17 06:00:00|37086.8|36991.6|37050.4|36954.6|37107.1|37012.6|37048.9|36953.5|3859
1679036400000|2023-03-17 07:00:00|37038|36965.3|36868.3|36751.1|37089.6|37012.9|36838.1|36731.3|6408
1679040000000|2023-03-17 08:00:00|36863.9|36743.9|36969.7|36919.7|37089.6|37015.6|36818|36743.3|6877
1679043600000|2023-03-17 09:00:00|36969.9|36919.9|37067.6|37007.1|37113.1|37060|36904.5|36814.3|5744
1679047200000|2023-03-17 10:00:00|37067.2|37005.1|37207|37187|37270.3|37249.4|37015.5|36951.5|5317
1679050800000|2023-03-17 11:00:00|37206.3|37186.3|37317.9|37297.9|37439.9|37408.9|37183.4|37153.9|5561
1679054400000|2023-03-17 12:00:00|37317.6|37297.6|37342.7|37322.7|37441.7|37413.7|37234|37187.3|6212
1679058000000|2023-03-17 13:00:00|37341.1|37321.1|37330.1|37210.1|37377.8|37357.8|37232.5|37194.5|6710
1679061600000|2023-03-17 14:00:00|37316.9|37196.9|37458|37438|37565.4|37476.1|37196.2|37141.1|7686
1679065200000|2023-03-17 15:00:00|37457.9|37437.9|37394.5|37374.5|37551.3|37495.7|37363.8|37343.3|6952
1679068800000|2023-03-17 16:00:00|37394.2|37374.2|37269.7|37249.7|37402.3|37377.5|37225.3|37205.3|5616
1679072400000|2023-03-17 17:00:00|37269.6|37249.6|37262.3|37242.3|37318.3|37272|37252.8|37206.9|4463
1679076000000|2023-03-17 18:00:00|37261.8|37241.8|37244.7|37194.7|37306.9|37243.7|37228.6|37178.6|4839
1679079600000|2023-03-17 19:00:00|37245.4|37195.4|37362|37296.1|37367.8|37301.9|37238.8|37188.8|6066
1679083200000|2023-03-17 20:00:00|37364.4|37297.5|37365.1|37245.1|37405.5|37348.4|37301.9|37181.9|6884
1679259600000|2023-03-19 21:00:00|37322.5|37177.5|37256.5|37111.5|37349.8|37204.8|37256.5|37111.5|968
1679263200000|2023-03-19 22:00:00|37263|37118|37307|37187|37320.7|37200.7|37227.2|37099|3443
1679266800000|2023-03-19 23:00:00|37306.8|37186.8|37261.4|37141.4|37316.6|37196.6|37255.5|37135.5|3026
1679270400000|2023-03-20 00:00:00|37260.9|37140.9|37258|37173.9|37272|37179.8|37222.3|37120.4|4066
1679274000000|2023-03-20 01:00:00|37257.6|37173.6|37307.5|37204.8|37336.7|37216.9|37223.1|37129.8|5003
1679277600000|2023-03-20 02:00:00|37307.3|37204.5|37279.7|37190.9|37309.9|37234.6|37265.4|37167|3778
1679281200000|2023-03-20 03:00:00|37279.9|37191.2|37349.3|37259.1|37372.2|37284.9|37279.4|37189|4212
1679284800000|2023-03-20 04:00:00|37349.5|37259|37321.5|37234.5|37350.9|37260.2|37311.9|37219.4|3734
1679288400000|2023-03-20 05:00:00|37322.1|37234.6|37303.4|37230.9|37333.1|37262|37295.2|37214.3|3638
1679292000000|2023-03-20 06:00:00|37303.1|37230.6|37374.8|37302.8|37379.4|37316.3|37294.3|37224.3|6356
1679295600000|2023-03-20 07:00:00|37367.4|37297.5|37664.6|37644.6|37719.8|37664.6|37360.1|37297.4|8005
1679299200000|2023-03-20 08:00:00|37663.4|37643.4|37530.1|37480.1|37852.8|37825.2|37516.6|37440.5|8250
1679302800000|2023-03-20 09:00:00|37533.3|37476.7|37394.8|37344.8|37647.5|37612.4|37367.5|37320.2|7718
1679306400000|2023-03-20 10:00:00|37395.8|37345.8|37380.3|37360.3|37411.9|37387.7|37259.8|37239.8|6559
1679310000000|2023-03-20 11:00:00|37382.3|37362.3|37328.2|37308.2|37436.9|37416.9|37324.4|37304.4|6193
1679313600000|2023-03-20 12:00:00|37329.1|37309.1|37272.9|37252.9|37367.2|37347.2|37268.2|37240.2|6326
1679317200000|2023-03-20 13:00:00|37273|37253|37127.1|37107.1|37336.1|37297.6|37105.1|37085.1|6889
1679320800000|2023-03-20 14:00:00|37127.4|37107.4|36901.3|36881.3|37163.5|37143.5|36896.6|36876.6|6817
1679324400000|2023-03-20 15:00:00|36901.4|36881.4|36866.3|36816.3|37027.1|37007.1|36863.5|36813.5|6279
1679328000000|2023-03-20 16:00:00|36868.3|36818.3|36901.3|36851.3|37061.2|37029.7|36859|36803.1|6032
1679331600000|2023-03-20 17:00:00|36904|36847.1|36878.9|36828.9|36913.6|36860.8|36804.2|36784.2|3995
1679335200000|2023-03-20 18:00:00|36879.7|36829.7|36879.5|36829.5|36894.1|36841.6|36850.9|36797.6|3518
1679338800000|2023-03-20 19:00:00|36880.3|36830.3|36848.1|36787|36904.7|36857.5|36836.3|36774.7|3831
1679342400000|2023-03-20 20:00:00|36847.5|36787.1|36871.4|36751.4|36877|36796|36828.4|36734.8|2710
1679346000000|2023-03-20 21:00:00|36869.3|36749.3|36883.9|36763.9|36897.4|36777.4|36869.2|36749.2|3190
1679349600000|2023-03-20 22:00:00|36894.2|36774.2|36879.3|36759.3|36894.2|36774.2|36865.7|36745.7|3104
1679353200000|2023-03-20 23:00:00|36879.1|36759.1|36892.3|36772.3|36899.4|36779.4|36871.3|36752.6|2083
1679356800000|2023-03-21 00:00:00|36893.8|36773.8|36889.7|36808.7|36900.2|36822.1|36847.7|36746|4162
1679360400000|2023-03-21 01:00:00|36890.6|36808.8|36891.7|36820|36898.5|36825.9|36876.9|36800.9|3768
1679364000000|2023-03-21 02:00:00|36891.6|36820.1|36853.1|36778.7|36892.9|36821.8|36852.8|36777.9|3064
1679367600000|2023-03-21 03:00:00|36853.3|36778.4|36877.8|36799.2|36883.2|36808.8|36853.2|36778.4|2524
1679371200000|2023-03-21 04:00:00|36878.4|36799.5|36878|36816.1|36901.9|36828.9|36869|36799.5|2603
1679374800000|2023-03-21 05:00:00|36878.3|36816|36895.7|36834.7|36918.2|36851.3|36870|36808.2|2729
1679378400000|2023-03-21 06:00:00|36896|36834.3|36895.6|36813.4|36946|36878.9|36888.6|36812.6|3681
1679382000000|2023-03-21 07:00:00|36893.9|36813.3|36715.5|36649.1|36897.7|36826.4|36604.7|36530.5|6287
1679385600000|2023-03-21 08:00:00|36722.4|36645.8|36527.2|36507.2|36753.8|36657.2|36469.6|36449.6|7100
1679389200000|2023-03-21 09:00:00|36528.1|36508.1|36479.1|36414.8|36572.3|36552.3|36447.7|36414.8|5104
1679392800000|2023-03-21 10:00:00|36478.9|36414.5|36286.1|36266.1|36495.9|36475.9|36276.1|36256.1|5340
1679396400000|2023-03-21 11:00:00|36286|36266|36302.8|36252.8|36371.9|36343.5|36269|36249|5779
1679400000000|2023-03-21 12:00:00|36302.9|36252.9|36311.3|36291.3|36362.1|36331.3|36237.1|36217.1|5946
1679403600000|2023-03-21 13:00:00|36311.8|36291.8|36351.9|36279|36374.7|36354.7|36276.8|36254.3|5757
1679407200000|2023-03-21 14:00:00|36352.1|36279.2|36351.7|36331.7|36430|36410|36296.5|36276.5|6923
1679410800000|2023-03-21 15:00:00|36353.2|36333.2|36209|36189|36408.5|36388.5|36162.6|36125.6|6475
1679414400000|2023-03-21 16:00:00|36209.5|36189.5|36199.5|36179.5|36230.7|36210.7|36133.5|36113.5|4950
1679418000000|2023-03-21 17:00:00|36199.4|36179.4|36153.4|36133.4|36214.2|36194.2|36128.7|36108.7|4063
1679421600000|2023-03-21 18:00:00|36153.1|36133.1|36136.1|36116.1|36183.1|36163.1|36121.8|36101.8|3092
1679425200000|2023-03-21 19:00:00|36135.9|36115.9|36104.3|36084.3|36138.1|36118.1|36062.2|36033.9|3195
1679428800000|2023-03-21 20:00:00|36104.4|36084.4|36183.9|36063.9|36183.9|36115|36103.2|36044|1705
1679432400000|2023-03-21 21:00:00|36177.2|36057.2|36176.5|36058.4|36191.8|36071.8|36175.2|36056.6|1182
1679436000000|2023-03-21 22:00:00|36175.9|36057.8|36181.9|36061.9|36196.1|36089|36131.4|36055.6|1750
1679439600000|2023-03-21 23:00:00|36173.2|36069|36155.7|36063|36186.1|36076.7|36140.2|36053.5|2271
1679443200000|2023-03-22 00:00:00|36156.2|36062.8|36163.7|36081.9|36179.6|36103.6|36136.9|36052.6|3468
1679446800000|2023-03-22 01:00:00|36163.9|36082|36149.3|36064|36169|36088.4|36131.7|36049.3|4044
1679450400000|2023-03-22 02:00:00|36149.6|36064.1|36160.4|36076|36175.3|36089.5|36138.3|36055|3418
1679454000000|2023-03-22 03:00:00|36160.5|36076.4|36155|36073.4|36174|36088.6|36143.7|36064.1|2798
1679457600000|2023-03-22 04:00:00|36155.3|36073.7|36153.2|36084.6|36166.7|36089.7|36142.1|36067.5|2291
1679461200000|2023-03-22 05:00:00|36153.1|36084.5|36124.5|36058.5|36171.8|36095.1|36119.8|36048.2|2408
1679464800000|2023-03-22 06:00:00|36125.1|36059|36177.7|36093.2|36187.4|36114.5|36113.4|36055.3|3071
1679468400000|2023-03-22 07:00:00|36171.2|36099.8|36249.4|36229.4|36288.1|36256|36114|36077.3|5202
1679472000000|2023-03-22 08:00:00|36244.2|36224.2|36392.4|36372.4|36412.7|36381.7|36239.7|36206.1|5994
1679475600000|2023-03-22 09:00:00|36391.6|36371.6|36192.2|36172.2|36393.5|36373.5|36192.2|36171.3|5989
1679479200000|2023-03-22 10:00:00|36188.8|36168.8|35992.6|35972.6|36233.5|36213.5|35955.8|35935.8|5371
1679482800000|2023-03-22 11:00:00|35993.1|35973.1|35954.1|35934.1|36028.3|36008.3|35938.3|35918.3|4710
1679486400000|2023-03-22 12:00:00|35953.4|35933.4|36014.9|35994.9|36046.4|36026.4|35943.7|35923.7|4367
1679490000000|2023-03-22 13:00:00|36015.1|35995.1|35965.4|35945.4|36086.9|36066.9|35965.1|35945.1|5109
1679493600000|2023-03-22 14:00:00|35964.1|35944.1|35950.2|35930.2|36046|36026|35919.5|35899.5|5100
1679497200000|2023-03-22 15:00:00|35949.5|35929.5|35996.9|35976.9|36141.9|36121.9|35947.9|35927.9|5736
1679500800000|2023-03-22 16:00:00|36000.5|35980.5|35935.6|35915.6|36031.6|36010|35914.6|35894.6|5408
1679504400000|2023-03-22 17:00:00|35953|35896|35991.7|35871.7|36001.1|35937.9|35877.3|35818.9|4120
1679508000000|2023-03-22 18:00:00|35920.1|35800.1|35478.5|35418|35928.1|35808.1|35380.6|35289.7|9602
1679511600000|2023-03-22 19:00:00|35482.4|35420.1|35659.5|35570.3|35764.3|35690.5|35466.6|35410.2|8819
1679515200000|2023-03-22 20:00:00|35663.8|35562.8|35756|35636|35792.5|35672.5|35663.8|35562.8|5468
1679518800000|2023-03-22 21:00:00|35746.3|35626.3|35743.1|35623.1|35747.6|35627.6|35739.6|35619.6|15
1679522400000|2023-03-22 22:00:00|35750.4|35630.4|35737.2|35617.2|35751.3|35631.3|35672.6|35552.6|2075
1679526000000|2023-03-22 23:00:00|35734.9|35614.9|35698|35578|35741.2|35621.2|35689|35569|4850
1679529600000|2023-03-23 00:00:00|35701.6|35581.6|35624|35507.3|35722.2|35602.2|35621.3|35506.9|4254
1679533200000|2023-03-23 01:00:00|35624.2|35506.9|35611.9|35532.1|35638.4|35558|35604.4|35496.2|4482
1679536800000|2023-03-23 02:00:00|35612|35532.2|35597.8|35519.2|35647.8|35546.1|35567.2|35495.9|4418
1679540400000|2023-03-23 03:00:00|35597.9|35519.3|35551|35484.2|35602.8|35526|35544.9|35478.8|4385
1679544000000|2023-03-23 04:00:00|35551.1|35484.3|35531.6|35462.6|35573.5|35503.6|35528.1|35457.7|3524
1679547600000|2023-03-23 05:00:00|35531.4|35462.4|35522.2|35459|35537.6|35471.8|35497.6|35437|4453
1679551200000|2023-03-23 06:00:00|35522.3|35458.9|35565|35468.7|35617.4|35538.7|35515.6|35440.5|5657
1679554800000|2023-03-23 07:00:00|35558.4|35470|35427.9|35377.9|35567.5|35507.8|35211.5|35178.5|6780
1679558400000|2023-03-23 08:00:00|35429.1|35379.1|35341.1|35321.1|35464.5|35444.5|35282.8|35262.8|6519
1679562000000|2023-03-23 09:00:00|35340.4|35320.4|35452.7|35432.7|35486.3|35466.3|35321.1|35301.1|5935
1679565600000|2023-03-23 10:00:00|35454.2|35434.2|35363|35343|35522.8|35502.8|35318.8|35298.8|5345
1679569200000|2023-03-23 11:00:00|35362.4|35342.4|35314.1|35294.1|35371.9|35351.9|35266.5|35246.5|4809
1679572800000|2023-03-23 12:00:00|35312.7|35292.7|35399.2|35379.2|35399.5|35379.5|35208.7|35188.7|6252
1679576400000|2023-03-23 13:00:00|35399.4|35379.4|35329.1|35268.4|35443.9|35423.9|35297.1|35268.4|6062
1679580000000|2023-03-23 14:00:00|35325.7|35266.7|35276.9|35256.9|35335.5|35315.5|35240.3|35220.3|5733
1679583600000|2023-03-23 15:00:00|35277|35257|35186|35166|35295.1|35275.1|35094.1|35074.1|5957
1679587200000|2023-03-23 16:00:00|35185.7|35165.7|35125.9|35105.9|35229.2|35194.3|35111.1|35069.2|5539
1679590800000|2023-03-23 17:00:00|35126|35106|35282.4|35262.4|35298.4|35278.4|35110.3|35090.3|4947
1679594400000|2023-03-23 18:00:00|35283.1|35263.1|35459.5|35390.2|35511.1|35440.7|35239.6|35219.6|5739
1679598000000|2023-03-23 19:00:00|35459.8|35390.3|35410.5|35324.9|35529|35445.8|35388.9|35279.9|7660
1679601600000|2023-03-23 20:00:00|35411.5|35326.3|35451.6|35331.6|35502|35382|35394.8|35324.6|4599
1679605200000|2023-03-23 21:00:00|35456.4|35336.4|35474.2|35354.2|35491.3|35371.3|35455.7|35335.7|2764
1679608800000|2023-03-23 22:00:00|35471.7|35351.7|35487.1|35367.1|35492.5|35372.5|35450|35330|2771
1679612400000|2023-03-23 23:00:00|35486.9|35366.9|35483.1|35363.1|35494.3|35374.3|35474.5|35354.5|3385
1679616000000|2023-03-24 00:00:00|35475.8|35355.8|35493.7|35401.4|35525.7|35411.8|35471.4|35351.4|5091
1679619600000|2023-03-24 01:00:00|35493.3|35401.1|35523.9|35437.6|35543.8|35452.5|35484.9|35381.1|5966
1679623200000|2023-03-24 02:00:00|35524.1|35437.7|35542.7|35456|35543.4|35457.4|35511.8|35426.2|4709
1679626800000|2023-03-24 03:00:00|35540.3|35453.6|35512.3|35428.5|35555.9|35466.1|35510.9|35427.2|4019
1679630400000|2023-03-24 04:00:00|35512|35427.7|35481.8|35412.5|35532.7|35444.3|35480.8|35412.3|3775
1679634000000|2023-03-24 05:00:00|35482|35412.4|35470.4|35401.7|35491.2|35422.9|35453.5|35382.4|3721
1679637600000|2023-03-24 06:00:00|35470.3|35399.4|35538.1|35422.9|35599.2|35507.5|35431.9|35367.6|5295
1679641200000|2023-03-24 07:00:00|35537.4|35431.1|35569.4|35496.5|35616.1|35551.4|35454.8|35368.8|6355
1679644800000|2023-03-24 08:00:00|35573.3|35497.8|35909.4|35789.4|36071.5|36051.5|35531.5|35472.7|8403
1679648400000|2023-03-24 09:00:00|35897.2|35777.2|36206.2|36186.2|36251.1|36205.7|35771.5|35740|8092
1679652000000|2023-03-24 10:00:00|36206.4|36186.4|36274.8|36254.8|36310|36273.3|36077.6|36057.6|7977
1679655600000|2023-03-24 11:00:00|36272.7|36252.7|36146.5|36126.5|36350.4|36330.4|36038.3|36018.3|7026
1679659200000|2023-03-24 12:00:00|36146.2|36126.2|36039.9|35981.7|36278.1|36228.1|36015.5|35951.8|7822
1679662800000|2023-03-24 13:00:00|36039.4|35980.1|36013.2|35993.2|36080.9|36055.8|35928.7|35884.9|8007
1679666400000|2023-03-24 14:00:00|36012.3|35992.3|35877.9|35857.9|36031.8|35997.7|35807.8|35787.8|7141
1679670000000|2023-03-24 15:00:00|35877.8|35857.8|35909.8|35889.8|35954.8|35934.8|35831.5|35811.5|6345
1679673600000|2023-03-24 16:00:00|35909.9|35889.9|35836.6|35816.6|35909.9|35889.9|35803.7|35783.7|5429
1679677200000|2023-03-24 17:00:00|35835|35815|35813|35793|35850.9|35830.9|35809.9|35789.9|4136
1679680800000|2023-03-24 18:00:00|35812.8|35792.8|35794|35774|35832.5|35812.5|35765.7|35745.7|3709
1679684400000|2023-03-24 19:00:00|35793.6|35773.6|35792.3|35721.2|35811.4|35775.9|35727.2|35678.1|4435
1679688000000|2023-03-24 20:00:00|35790.4|35717.4|35796.6|35676.6|35835.4|35734.3|35753.9|35659.4|7214
1679868000000|2023-03-26 22:00:00|35795.3|35675.3|35797.3|35677.3|35812.1|35692.1|35775.4|35655.4|1046
1679871600000|2023-03-26 23:00:00|35797.4|35677.4|35780.8|35660.8|35818.5|35698.5|35777.7|35657.7|4623
1679875200000|2023-03-27 00:00:00|35774.1|35654.1|35795.4|35679.2|35830.5|35710.5|35771.2|35651.5|4127
1679878800000|2023-03-27 01:00:00|35795.7|35679.7|35810.6|35690.6|35815.9|35708.8|35778|35660.4|4206
1679882400000|2023-03-27 02:00:00|35810.8|35690.8|35778|35658|35810.8|35690.8|35773.8|35657.1|3184
1679886000000|2023-03-27 03:00:00|35777.9|35657.9|35766.6|35656.1|35781.4|35667.2|35758.1|35638.1|3135
1679889600000|2023-03-27 04:00:00|35766.7|35656.4|35769.1|35676.9|35781.8|35691.1|35749.8|35643.9|2924
1679893200000|2023-03-27 05:00:00|35769.4|35677|35786.2|35688.6|35793.6|35710.7|35759|35673.1|3700
1679896800000|2023-03-27 06:00:00|35781.5|35696.3|35704.8|35635|35795.5|35714.9|35617.9|35554.9|6431
1679900400000|2023-03-27 07:00:00|35707.9|35638.2|35906.2|35805.1|35976.2|35886.9|35610.6|35554.3|6999
1679904000000|2023-03-27 08:00:00|35962.4|35842.4|35843.7|35823.7|35983.7|35887.8|35767.5|35747.5|6610
1679907600000|2023-03-27 09:00:00|35843.8|35823.8|35700.9|35680.9|35859.5|35839.5|35699.6|35679.6|5904
1679911200000|2023-03-27 10:00:00|35701.9|35681.9|35795.4|35775.4|35795.4|35775.4|35688.2|35668.2|5055
1679914800000|2023-03-27 11:00:00|35795|35775|35790.8|35770.8|35816.6|35796.6|35728.8|35708.8|5331
1679918400000|2023-03-27 12:00:00|35793.5|35773.5|35837.4|35817.4|35858.1|35838.1|35748.8|35728.8|6925
1679922000000|2023-03-27 13:00:00|35836.4|35816.4|35800.3|35780.3|35843|35816.4|35731|35711|6823
1679925600000|2023-03-27 14:00:00|35799.1|35779.1|35818.4|35798.4|35849.2|35829.2|35707|35687|6658
1679929200000|2023-03-27 15:00:00|35818.5|35798.5|35861|35841|35933.3|35913.3|35817.6|35770.2|4949
1679932800000|2023-03-27 16:00:00|35860.4|35840.4|35837.1|35817.1|35866.3|35846.3|35801.3|35781.3|3718
1679936400000|2023-03-27 17:00:00|35836.8|35816.8|35822.2|35802.2|35864.4|35830.7|35814.9|35794.9|3434
1679940000000|2023-03-27 18:00:00|35822.5|35802.5|35789|35769|35840.9|35820.9|35787.7|35767.7|3184
1679943600000|2023-03-27 19:00:00|35789.2|35769.2|35796|35746|35824.3|35776.2|35765.4|35715|3135
1679947200000|2023-03-27 20:00:00|35795.9|35745.9|35825.2|35705.2|35880.7|35769.3|35770.6|35690.2|3793
1679950800000|2023-03-27 21:00:00|35821.8|35701.8|35816.7|35696.7|35827.3|35707.3|35805.2|35685.2|74
1679954400000|2023-03-27 22:00:00|35816.3|35696.3|35803.4|35683.4|35817.2|35697.2|35785.4|35665.4|2097
1679958000000|2023-03-27 23:00:00|35803.3|35683.3|35793.6|35691.9|35804.1|35705.3|35779.5|35660|2662
1679961600000|2023-03-28 00:00:00|35786.2|35666.2|35739.1|35646.6|35809.4|35690.4|35737.6|35623|5320
1679965200000|2023-03-28 01:00:00|35739|35646.2|35739.3|35649.2|35758.1|35667.3|35722.3|35622.7|5095
1679968800000|2023-03-28 02:00:00|35739.6|35649.5|35735.9|35649.2|35755.4|35666.3|35726.7|35638.1|4225
1679972400000|2023-03-28 03:00:00|35735|35649.1|35727.7|35638|35747.4|35649.5|35720.5|35625.9|4096
1679976000000|2023-03-28 04:00:00|35729.2|35637.9|35722.2|35653.9|35747.4|35660.7|35710.5|35635.4|3304
1679979600000|2023-03-28 05:00:00|35722.3|35654.1|35739.5|35660.8|35746.3|35683.8|35713.2|35644.2|4027
1679983200000|2023-03-28 06:00:00|35739.2|35660.6|35650.2|35600.2|35740.9|35688.1|35609.9|35553.7|5481
1679986800000|2023-03-28 07:00:00|35651.1|35601.1|35559.5|35539.5|35652.3|35612.1|35433|35413|5971
1679990400000|2023-03-28 08:00:00|35562.7|35542.7|35637.5|35617.5|35639|35619|35490.2|35470.2|5654
1679994000000|2023-03-28 09:00:00|35637.6|35617.6|35593.8|35573.8|35666.4|35637.3|35530.1|35510.1|5510
1679997600000|2023-03-28 10:00:00|35593.5|35573.5|35437.7|35417.7|35610.9|35590.9|35436.5|35416.5|5155
1680001200000|2023-03-28 11:00:00|35437.9|35417.9|35563.3|35443.3|35568.1|35493.7|35371.6|35351.6|5462
1680004800000|2023-03-28 12:00:00|35563.1|35443.1|35439.5|35347.1|35566.9|35455.6|35289.6|35269.6|6382
1680008400000|2023-03-28 13:00:00|35439.6|35351.2|35301.8|35213.2|35458.8|35380.1|35225.4|35183.8|6547
1680012000000|2023-03-28 14:00:00|35302|35212.8|35158.7|35138.7|35341.3|35302.5|35120.3|35100.3|6506
1680015600000|2023-03-28 15:00:00|35158.6|35138.6|35122.7|35102.7|35186.6|35166.6|35090.7|35066.2|5131
1680019200000|2023-03-28 16:00:00|35122.8|35102.8|35123.1|35103.1|35163.1|35143.1|35118.8|35098.8|3130
1680022800000|2023-03-28 17:00:00|35122.7|35102.7|35179.7|35159.7|35200.4|35172.8|35117.1|35097.1|2790
1680026400000|2023-03-28 18:00:00|35179.8|35159.8|35160.3|35140.3|35186.5|35166.5|35159.5|35139.5|2440
1680030000000|2023-03-28 19:00:00|35160.5|35140.5|35154.6|35104.6|35178.3|35146.3|35119.5|35089.2|2355
1680033600000|2023-03-28 20:00:00|35157.9|35107.9|35209.4|35089.4|35212.2|35146.9|35141|35086|2679
1680037200000|2023-03-28 21:00:00|35207.8|35087.8|35205.2|35085.2|35221.7|35101.7|35199.3|35079.3|2364
1680040800000|2023-03-28 22:00:00|35207.5|35087.5|35210.9|35090.9|35238.8|35118.8|35197.4|35081.6|1294
1680044400000|2023-03-28 23:00:00|35211|35091|35220.7|35142.6|35231.9|35143.1|35203|35090.4|1892
1680048000000|2023-03-29 00:00:00|35219|35129.6|35191.6|35112.3|35219|35129.9|35175.2|35077.4|4126
1680051600000|2023-03-29 01:00:00|35191.4|35112.2|35199.4|35126|35217.4|35144.2|35178.7|35089.3|3989
1680055200000|2023-03-29 02:00:00|35199.3|35126.1|35221.8|35151.6|35223.3|35152.9|35192.7|35101.5|3024
1680058800000|2023-03-29 03:00:00|35221.5|35151.3|35230.8|35162.4|35236.4|35167.7|35216|35146.8|2764
1680062400000|2023-03-29 04:00:00|35231.9|35163.6|35231.7|35163.1|35251|35187.1|35206.2|35133.7|3636
1680066000000|2023-03-29 05:00:00|35231.6|35163|35304.7|35204.3|35325|35228.1|35219.3|35158.2|3626
1680069600000|2023-03-29 06:00:00|35312.1|35210.7|35160.9|35140.9|35383.3|35317|35150.3|35116.4|6068
1680073200000|2023-03-29 07:00:00|35160.7|35140.7|35094|35074|35189.1|35169.1|35087.8|35056|6849
1680076800000|2023-03-29 08:00:00|35093.7|35073.7|35147|35127|35156|35136|35061.5|35041.5|5226
1680080400000|2023-03-29 09:00:00|35147.1|35127.1|34937|34917|35151|35131|34925.9|34905.9|5527
1680084000000|2023-03-29 10:00:00|34937.2|34917.2|34935.2|34915.2|35010.9|34966.9|34901|34881|5617
1680087600000|2023-03-29 11:00:00|34935.1|34915.1|34987.8|34967.8|35033.9|35013.9|34904|34884|5317
1680091200000|2023-03-29 12:00:00|34987.7|34967.7|35028.9|35008.9|35078.8|35058.8|34972.4|34952.4|6222
1680094800000|2023-03-29 13:00:00|35028.4|35008.4|35047.7|35027.7|35143.3|35123.3|34991.6|34971.6|6588
1680098400000|2023-03-29 14:00:00|35047.1|35027.1|35187.3|35167.3|35216.3|35184.8|35012.1|34992.1|6960
1680102000000|2023-03-29 15:00:00|35188.2|35168.2|35175.7|35155.7|35194.1|35174.1|35052.8|35032.8|6212
1680105600000|2023-03-29 16:00:00|35175.6|35155.6|35154.1|35134.1|35192.7|35156.3|35131.8|35097.9|3588
1680109200000|2023-03-29 17:00:00|35154|35134|35070.3|35050.3|35157.7|35137.7|35046.3|35026.3|3150
1680112800000|2023-03-29 18:00:00|35070.5|35050.5|35081.2|35061.2|35110.4|35090.4|35067.1|35047.1|2923
1680116400000|2023-03-29 19:00:00|35081.3|35061.3|35123.1|35073.1|35141.5|35083.9|35040.6|35020.6|4249
1680120000000|2023-03-29 20:00:00|35122.9|35072.9|35145.4|35025.4|35181.5|35108.3|35110|35000.5|2757
1680123600000|2023-03-29 21:00:00|35146.1|35026.1|35149.8|35029.8|35166.7|35046.7|35109.8|34989.8|2210
1680127200000|2023-03-29 22:00:00|35149.7|35029.7|35127.1|35007.1|35149.7|35029.7|35105.3|34985.3|1843
1680130800000|2023-03-29 23:00:00|35127.2|35007.2|35157.9|35058.3|35185.6|35072.2|35124|35004|1932
1680134400000|2023-03-30 00:00:00|35163|35052.6|35179.9|35084.8|35185.2|35091.5|35163|35043.4|3427
1680138000000|2023-03-30 01:00:00|35180.3|35085.2|35176.7|35059.4|35227.8|35120.2|35159.3|35040.2|3805
1680141600000|2023-03-30 02:00:00|35176.6|35059.6|35198.8|35116.9|35219.7|35128|35169.1|35049.1|3094
1680145200000|2023-03-30 03:00:00|35198.9|35117|35184|35106.1|35209.9|35131.1|35177.5|35097.4|3218
1680148800000|2023-03-30 04:00:00|35183.9|35104.4|35156.7|35091.1|35189.3|35108|35152.8|35081.4|2410
1680152400000|2023-03-30 05:00:00|35156.6|35093.1|35151.1|35080.5|35165.6|35102.1|35129.3|35067.5|4075
1680156000000|2023-03-30 06:00:00|35145.5|35086.2|35147.4|35056.4|35219.2|35170.4|35110.5|35056.4|5392
1680159600000|2023-03-30 07:00:00|35152.8|35052.8|35158.3|35138.3|35167.9|35147.9|35050.1|35030.1|6634
1680163200000|2023-03-30 08:00:00|35159.6|35139.6|35051.9|35031.9|35171.9|35151.9|35005.6|34985.6|5963
1680166800000|2023-03-30 09:00:00|35046.7|35026.7|35075.2|35055.2|35102.3|35082.3|35027.2|35007.2|5044
1680170400000|2023-03-30 10:00:00|35075.8|35055.8|35060.7|35040.7|35101.6|35081.6|35012.8|34992.8|4232
1680174000000|2023-03-30 11:00:00|35060.8|35040.8|34979.2|34959.2|35132.6|35112.6|34966.3|34946.3|4531
1680177600000|2023-03-30 12:00:00|34979.3|34959.3|34854.6|34834.6|35001.1|34962.4|34847|34827|6456
1680181200000|2023-03-30 13:00:00|34859|34839|34745.7|34725.7|34902.4|34882.4|34720.6|34700.6|6864
1680184800000|2023-03-30 14:00:00|34745.1|34725.1|34847.7|34827.7|34857.7|34837.7|34725.9|34705.9|6213
1680188400000|2023-03-30 15:00:00|34848|34828|34912.3|34892.3|34925.1|34905.1|34830|34810|5278
1680192000000|2023-03-30 16:00:00|34912.6|34892.6|34863.1|34843.1|34917.5|34897.5|34818.5|34791.7|4599
1680195600000|2023-03-30 17:00:00|34863|34843|34855|34835|34879.3|34851.5|34829|34805.2|3808
1680199200000|2023-03-30 18:00:00|34855.1|34835.1|34839.9|34819.9|34880.3|34860.3|34837.9|34817.9|3014
1680202800000|2023-03-30 19:00:00|34839.8|34819.8|34830.3|34810.3|34844.7|34824.7|34821.2|34801.2|2595
1680206400000|2023-03-30 20:00:00|34830.4|34810.4|34894.4|34781.6|34894.8|34833.9|34830.4|34781.6|2063
1680210000000|2023-03-30 21:00:00|34899.1|34779.1|34862.8|34742.8|34902.9|34782.9|34860.8|34740.8|754
1680213600000|2023-03-30 22:00:00|34863|34743|34900.8|34780.8|34916.5|34796.5|34861.8|34741.8|1779
1680217200000|2023-03-30 23:00:00|34900.9|34780.9|34903.2|34825.4|34912|34825.5|34887.8|34767.8|2311
1680220800000|2023-03-31 00:00:00|34908.9|34788.9|34862.2|34778.6|34908.9|34817.4|34859.3|34765.2|4483
1680224400000|2023-03-31 01:00:00|34862.1|34779.1|34896.4|34799.4|34896.4|34832.5|34804.5|34723.5|4858
1680228000000|2023-03-31 02:00:00|34896.3|34799.2|34891.4|34813.6|34903.6|34820.2|34871.5|34797.1|4005
1680231600000|2023-03-31 03:00:00|34891.9|34814.2|34902.1|34843.6|34920.3|34855.2|34886.2|34788.3|3972
1680235200000|2023-03-31 04:00:00|34903.4|34844.8|34909.5|34843.8|34917.3|34854.2|34887.1|34804.5|3234
1680238800000|2023-03-31 05:00:00|34908.4|34844.1|34943.1|34871.6|34955.1|34881.7|34900.5|34842.6|3881
1680242400000|2023-03-31 06:00:00|34945.2|34869.7|34977.4|34957.4|35044.3|34983.5|34887.3|34821.4|6242
1680246000000|2023-03-31 07:00:00|34976.8|34956.8|35130.2|35048.6|35170.9|35140.9|34921.6|34901.6|6013
1680249600000|2023-03-31 08:00:00|35128.3|35046.5|35031.8|34938.2|35142|35089.1|34969.1|34938.2|6926
1680253200000|2023-03-31 09:00:00|35034|34938.1|35008.7|34951.8|35068.4|35039.1|34949.6|34910.3|5783
1680256800000|2023-03-31 10:00:00|35009.1|34951.1|35001.5|34981.5|35029.3|34992.8|34902.2|34882.2|4997
1680260400000|2023-03-31 11:00:00|35003|34983|34935.5|34915.5|35012.9|34992.9|34913|34893|4933
1680264000000|2023-03-31 12:00:00|34934.2|34914.2|34933.2|34913.2|35013.7|34924.8|34814.6|34794.6|6509
1680267600000|2023-03-31 13:00:00|34933.9|34913.9|34953.9|34856.5|34962|34942|34899.3|34856.5|6167
1680271200000|2023-03-31 14:00:00|34955|34854.3|35015.9|34995.9|35056.5|35036.5|34849.3|34829.3|6754
1680274800000|2023-03-31 15:00:00|35013.7|34993.7|34934.6|34914.6|35021.4|35001.4|34895.4|34874|5713
1680278400000|2023-03-31 16:00:00|34935|34915|34945.2|34925.2|34971.9|34951.9|34932.4|34912.4|4290
1680282000000|2023-03-31 17:00:00|34945.1|34925.1|35013|34993|35015.8|34995.8|34909.1|34889.1|3249
1680285600000|2023-03-31 18:00:00|35012.6|34992.6|35007.7|34987.7|35019.8|34999.8|34993.1|34973.1|2888
1680289200000|2023-03-31 19:00:00|35007.2|34987.2|35073.1|35004.8|35098.6|35033.6|35005.5|34972.7|5550
1680292800000|2023-03-31 20:00:00|35078.2|35004.1|35125.5|35005.5|35140.4|35043.4|35061.4|34977.6|4361
1680465600000|2023-04-02 20:00:00|35140.4|34995.4|35151.9|35006.9|35152.5|35007.5|35114.7|34969.7|31
1680469200000|2023-04-02 21:00:00|35152.8|35007.8|35109.4|34989.4|35156.9|35011.9|35102.2|34982.2|426
1680472800000|2023-04-02 22:00:00|35111.4|34991.4|35242.6|35122.6|35288.3|35168.3|35103.2|34983.2|4042
1680476400000|2023-04-02 23:00:00|35242.7|35122.7|35281.7|35199.1|35290.8|35201.8|35221.5|35109.7|4395
1680480000000|2023-04-03 00:00:00|35274.4|35196.6|35237.7|35180.5|35293.9|35226.3|35232.6|35176.2|4639
1680483600000|2023-04-03 01:00:00|35237.6|35180.4|35252.9|35202.9|35273.5|35219|35225.2|35171|4833
1680487200000|2023-04-03 02:00:00|35253|35203|35336.1|35261.7|35357.3|35265.8|35252|35197.6|4319
1680490800000|2023-04-03 03:00:00|35332.6|35261.9|35363.4|35298.4|35377.3|35303.1|35314.7|35240.6|4958
1680494400000|2023-04-03 04:00:00|35363.3|35297.9|35365|35301.8|35376.4|35318|35336.5|35271.9|4042
1680498000000|2023-04-03 05:00:00|35364.6|35305.5|35362.4|35290.8|35383.8|35329.7|35337.8|35287.4|4552
1680501600000|2023-04-03 06:00:00|35363.1|35289.7|35206.3|35105.3|35369.9|35333.4|35186.9|35105.3|5777
1680505200000|2023-04-03 07:00:00|35199.5|35089.9|35123.6|35103.6|35200.7|35134.2|35068.9|35048.9|6337
1680508800000|2023-04-03 08:00:00|35128|35108|35082.4|35062.4|35217.8|35197.8|35066.6|35046.6|5141
1680512400000|2023-04-03 09:00:00|35083.2|35063.2|34923.8|34903.8|35083.7|35063.7|34874.6|34854.6|4893
1680516000000|2023-04-03 10:00:00|34923.4|34903.4|34823.1|34803.1|34929.5|34909.5|34775.2|34755.2|4898
1680519600000|2023-04-03 11:00:00|34823.2|34803.2|34817.2|34797.2|34924.3|34904.3|34812.3|34792.3|4860
1680523200000|2023-04-03 12:00:00|34817.3|34797.3|34894.6|34874.6|34927.8|34907.8|34817.3|34797.3|5925
1680526800000|2023-04-03 13:00:00|34889.9|34869.9|34768.2|34684.1|34900.9|34880.9|34708.2|34684.1|5709
1680530400000|2023-04-03 14:00:00|34749.9|34639.4|34690.6|34670.6|34811.5|34791.5|34629|34609|7720
1680534000000|2023-04-03 15:00:00|34689.8|34669.8|34688.6|34668.6|34779.6|34759.6|34656.9|34636.9|5574
1680537600000|2023-04-03 16:00:00|34688.2|34668.2|34724.6|34704.6|34783.6|34763.3|34660.5|34640.5|4232
1680541200000|2023-04-03 17:00:00|34724.7|34704.7|34729.9|34709.9|34743.4|34718.8|34712.8|34686.5|3188
1680544800000|2023-04-03 18:00:00|34731|34711|34700.8|34680.8|34733|34713|34687.7|34667.7|3233
1680548400000|2023-04-03 19:00:00|34700.7|34680.7|34664.9|34644.9|34706.7|34686.7|34662.2|34642.2|2987
1680552000000|2023-04-03 20:00:00|34665.7|34645.7|34712.2|34592.2|34718.4|34647.1|34607.4|34559.6|2908
1680555600000|2023-04-03 21:00:00|34719.2|34599.2|34716.5|34596.5|34730.3|34610.3|34703.9|34583.9|1263
1680559200000|2023-04-03 22:00:00|34716.4|34596.4|34714.2|34594.2|34725|34605|34699.7|34579.7|2014
1680562800000|2023-04-03 23:00:00|34714.1|34594.1|34670.2|34574.1|34714.9|34594.9|34661.8|34553.6|1719
1680566400000|2023-04-04 00:00:00|34684.4|34574.6|34699.6|34611.1|34717.6|34619.3|34654.1|34566.5|3714
1680570000000|2023-04-04 01:00:00|34700.3|34611.3|34727.1|34636.6|34735|34645|34687.9|34600.6|3687
1680573600000|2023-04-04 02:00:00|34727.2|34636.8|34750.6|34660.6|34761|34666.6|34723|34630|3384
1680577200000|2023-04-04 03:00:00|34750.5|34660.4|34756|34665.9|34759.6|34668.9|34742.3|34645.5|2630
1680580800000|2023-04-04 04:00:00|34755.8|34667|34726.6|34656.4|34768.2|34675.9|34713.5|34634.8|3512
1680584400000|2023-04-04 05:00:00|34726.7|34656.5|34788.3|34703.2|34790|34710.8|34721.4|34654.5|2625
1680588000000|2023-04-04 06:00:00|34788.1|34703.1|34638.5|34618.5|34805.3|34737.9|34586.2|34558.7|5303
1680591600000|2023-04-04 07:00:00|34635.2|34615.2|34527.5|34507.5|34635.9|34615.9|34508.1|34488.1|6346
1680595200000|2023-04-04 08:00:00|34523.5|34503.5|34497.4|34477.4|34588.9|34568.9|34455.3|34435.3|5942
1680598800000|2023-04-04 09:00:00|34497.6|34477.6|34470.1|34450.1|34535.7|34515.7|34421.2|34401.2|6262
1680602400000|2023-04-04 10:00:00|34469.6|34449.6|34515.6|34495.6|34529.4|34509.4|34441.9|34421.9|4453
1680606000000|2023-04-04 11:00:00|34514.6|34494.6|34577.8|34557.8|34613.7|34593.7|34514.6|34494.6|4965
1680609600000|2023-04-04 12:00:00|34578.2|34558.2|34582.5|34562.5|34636.1|34616.1|34549.6|34529.6|5434
1680613200000|2023-04-04 13:00:00|34581.1|34561.1|34550.4|34461.3|34603.4|34583.4|34498.4|34461.3|6234
1680616800000|2023-04-04 14:00:00|34548.5|34459.2|34350.3|34330.3|34548.5|34459.2|34306.9|34286.9|8100
1680620400000|2023-04-04 15:00:00|34351.7|34331.7|34507|34487|34534.1|34514.1|34328.3|34308.3|6646
1680624000000|2023-04-04 16:00:00|34507.1|34487.1|34532.7|34512.7|34567.6|34547.6|34495.4|34475.4|4476
1680627600000|2023-04-04 17:00:00|34532.8|34512.8|34523.8|34503.8|34538.2|34518.2|34505|34485|3460
1680631200000|2023-04-04 18:00:00|34523.4|34503.4|34500.7|34480.7|34536.8|34516.8|34499.3|34479.3|3141
1680634800000|2023-04-04 19:00:00|34500.9|34480.9|34461.2|34401|34513.9|34488.3|34458.3|34401|3524
1680638400000|2023-04-04 20:00:00|34455.5|34405.5|34508.7|34388.7|34530.4|34444.3|34441.1|34371.2|4415
1680642000000|2023-04-04 21:00:00|34509.1|34389.1|34534.5|34414.5|34554.5|34434.5|34505.2|34385.2|691
1680645600000|2023-04-04 22:00:00|34535.2|34415.2|34530.6|34410.6|34558.1|34438.1|34523.6|34403.6|2756
1680649200000|2023-04-04 23:00:00|34530.3|34410.3|34504|34398|34540.6|34420.6|34490.8|34381.1|2666
1680652800000|2023-04-05 00:00:00|34527.4|34407.4|34510.7|34410.4|34527.9|34436|34448.7|34362.8|4289
1680656400000|2023-04-05 01:00:00|34510.6|34409|34506|34402.3|34516.2|34413.2|34466.6|34383|3705
1680660000000|2023-04-05 02:00:00|34505.8|34402|34473.1|34392.2|34522.2|34407.9|34465.3|34371.1|4064
1680663600000|2023-04-05 03:00:00|34472.9|34392.1|34483.2|34399.4|34497.4|34408.6|34471.8|34380.3|3380
1680667200000|2023-04-05 04:00:00|34483.1|34399.3|34505.8|34425.4|34515|34433.4|34483.1|34394.6|2950
1680670800000|2023-04-05 05:00:00|34505.4|34423|34508.9|34415.5|34512.3|34444.5|34487.7|34414.6|3018
1680674400000|2023-04-05 06:00:00|34508.5|34411.9|34456.4|34436.4|34549.5|34522.3|34446.3|34372.6|4861
1680678000000|2023-04-05 07:00:00|34456.5|34436.5|34405.6|34385.6|34464.3|34441.9|34336.3|34316.3|6079
1680681600000|2023-04-05 08:00:00|34405.8|34385.8|34441.9|34421.9|34512.9|34492.9|34395.5|34375.5|5443
1680685200000|2023-04-05 09:00:00|34441.8|34421.8|34316.5|34296.5|34459.4|34439.4|34302.5|34282.5|4870
1680688800000|2023-04-05 10:00:00|34317.2|34297.2|34357.6|34337.6|34421.2|34401.2|34284.8|34264.8|5040
1680692400000|2023-04-05 11:00:00|34358|34338|34393|34373|34419|34399|34301|34281|4325
1680696000000|2023-04-05 12:00:00|34393.2|34373.2|34255.9|34235.9|34433.7|34388.1|34246.4|34226.4|7081
1680699600000|2023-04-05 13:00:00|34255.7|34235.7|34373.8|34301.8|34373.8|34334.7|34252.2|34232.2|6110
1680703200000|2023-04-05 14:00:00|34378.8|34265|34589.4|34569.4|34634.6|34614.6|34263.6|34217.7|8032
1680706800000|2023-04-05 15:00:00|34589.2|34569.2|34482.2|34462.2|34605.2|34585.2|34439.9|34419.9|5491
1680710400000|2023-04-05 16:00:00|34482.1|34462.1|34553.5|34533.5|34555.7|34535.7|34461.3|34441.3|3915
1680714000000|2023-04-05 17:00:00|34553.3|34533.3|34522.5|34502.5|34563.7|34543.7|34522.4|34502.4|3370
1680717600000|2023-04-05 18:00:00|34521.8|34501.8|34496.9|34476.9|34524.8|34504.8|34493.9|34473.9|2360
1680721200000|2023-04-05 19:00:00|34497.1|34477.1|34514.4|34494.4|34519.7|34499.7|34494.7|34474.7|2457
1680724800000|2023-04-05 20:00:00|34513.5|34493.5|34566|34446|34566.2|34506.2|34509.1|34444.9|1987
1680728400000|2023-04-05 21:00:00|34569.5|34449.5|34581.8|34461.8|34594.4|34474.4|34565.6|34445.6|1520
1680732000000|2023-04-05 22:00:00|34582|34462|34593.7|34473.7|34611.8|34491.8|34580.2|34460.2|1746
1680735600000|2023-04-05 23:00:00|34593.6|34473.6|34612.7|34528.2|34623.5|34534|34588.6|34468.6|2577
1680739200000|2023-04-06 00:00:00|34618|34498|34585.1|34515.1|34619.6|34518.3|34549.1|34479.1|3681
1680742800000|2023-04-06 01:00:00|34584.5|34515.2|34640.1|34590.1|34686|34616.9|34584.5|34512.4|4347
1680746400000|2023-04-06 02:00:00|34639.9|34589.9|34671.7|34613.4|34676.8|34621.6|34638.9|34579.4|3496
1680750000000|2023-04-06 03:00:00|34671.4|34613.3|34638.9|34588.9|34674.2|34620.5|34636.4|34581.7|2495
1680753600000|2023-04-06 04:00:00|34638.8|34588.8|34646.7|34585.7|34651|34594|34631.4|34572.3|2246
1680757200000|2023-04-06 05:00:00|34646.5|34583|34641.7|34578|34657.2|34599.6|34632.5|34570.8|3408
1680760800000|2023-04-06 06:00:00|34641.5|34578.1|34511.6|34491.6|34653.4|34580.2|34495.4|34475.4|5120
1680764400000|2023-04-06 07:00:00|34511.5|34491.5|34600.9|34580.9|34609.6|34589.6|34469.6|34449.6|6327
1680768000000|2023-04-06 08:00:00|34600.5|34580.5|34637.7|34617.7|34670.1|34650.1|34575.1|34555.1|5061
1680771600000|2023-04-06 09:00:00|34638|34618|34529.1|34509.1|34648.5|34628.5|34501.5|34481.5|4810
1680775200000|2023-04-06 10:00:00|34529.4|34509.4|34556.5|34536.5|34563.4|34543.4|34484.8|34464.8|4287
1680778800000|2023-04-06 11:00:00|34556.6|34536.6|34440.2|34420.2|34558.2|34538.2|34403.3|34383.3|4223
1680782400000|2023-04-06 12:00:00|34441.6|34421.6|34505.6|34485.6|34555.3|34535.3|34430.6|34376.6|5812
1680786000000|2023-04-06 13:00:00|34507.1|34487.1|34522.7|34502.7|34572.6|34552.6|34494.5|34474.5|6510
1680789600000|2023-04-06 14:00:00|34522.5|34502.5|34428.5|34408.5|34550.2|34530.2|34420.8|34400.8|5848
1680793200000|2023-04-06 15:00:00|34428.6|34408.6|34381.6|34361.6|34459.6|34439.6|34373.9|34353.9|4592
1680796800000|2023-04-06 16:00:00|34380.7|34360.7|34357.3|34337.3|34380.7|34360.7|34334|34314|3090
1680800400000|2023-04-06 17:00:00|34357.4|34337.4|34359.1|34339.1|34374.5|34354.5|34354.2|34334.2|2141
1680804000000|2023-04-06 18:00:00|34359|34339|34366.8|34346.8|34389.1|34368.8|34356.4|34335.9|2063
1680807600000|2023-04-06 19:00:00|34365.9|34345.9|34395.9|34375.9|34400.7|34380.7|34365.6|34335.6|2216
1680811200000|2023-04-06 20:00:00|34397.2|34377.2|34446.8|34326.8|34449.1|34386.1|34394.6|34321|2928
1680814800000|2023-04-06 21:00:00|34438.7|34318.7|34462.9|34342.9|34476.5|34356.5|34436.4|34316.4|691
1680818400000|2023-04-06 22:00:00|34467|34347|34473.6|34353.6|34484.8|34374|34452.5|34332.5|1483
1680822000000|2023-04-06 23:00:00|34473.7|34353.7|34464.3|34344.3|34481.3|34361.3|34461.2|34341.2|1431
1680825600000|2023-04-07 00:00:00|34469.4|34349.4|34465.2|34356.8|34474.4|34370.5|34409.9|34312.4|2435
1680829200000|2023-04-07 01:00:00|34464.4|34356.7|34454.8|34335.5|34475.8|34362.3|34438.1|34327.6|1700
1680832800000|2023-04-07 02:00:00|34454.5|34335.4|34439.6|34331.8|34455.6|34349.3|34423.9|34318.3|1506
1680836400000|2023-04-07 03:00:00|34439.3|34331.5|34438.1|34335.4|34448|34355|34429.6|34317.9|1450
1680840000000|2023-04-07 04:00:00|34438.2|34335.2|34455.1|34348.7|34460.1|34362.3|34436.5|34323.9|1623
1680843600000|2023-04-07 05:00:00|34455.3|34348.9|34454.9|34349.1|34465.1|34370.6|34420.6|34331|2213
1680847200000|2023-04-07 06:00:00|34450|34354.4|34461.3|34383.9|34495.3|34400.6|34444.7|34347.2|2709
1680850800000|2023-04-07 07:00:00|34460.8|34382.1|34459.9|34392.5|34528.9|34425.6|34432.7|34366.1|2931
1680854400000|2023-04-07 08:00:00|34459.7|34392.8|34477.4|34427.4|34482.6|34443.5|34428.2|34387.1|1974
1680858000000|2023-04-07 09:00:00|34482.4|34420.9|34468.3|34403.6|34504.3|34470.4|34450.4|34373.9|2094
1680861600000|2023-04-07 10:00:00|34468.4|34404|34420.5|34400.5|34480.2|34423.3|34409.9|34348.7|1834
1680865200000|2023-04-07 11:00:00|34418.3|34398.3|34428.5|34361.1|34455.4|34406.3|34386.1|34341.2|2130
1680868800000|2023-04-07 12:00:00|34428|34360.8|34368|34274.9|34573.5|34464.2|34366.2|34273.9|5539
1680872400000|2023-04-07 13:00:00|34367.8|34275|34353.8|34303.8|34385.1|34326|34290.6|34213.8|4647
1680876000000|2023-04-07 14:00:00|34354|34304|34312.5|34214.5|34355.9|34305.9|34302|34203.3|3457
1680879600000|2023-04-07 15:00:00|34314.5|34213.7|34353.8|34257.3|34392|34316.3|34303.7|34206.2|2292
1680883200000|2023-04-07 16:00:00|34354.7|34253.1|34352|34232|34370.3|34269.5|34346.9|34226.9|1931
1680886800000|2023-04-07 17:00:00|34352.1|34232.1|34355.1|34235.1|34376.1|34267.6|34340|34220|2124
1680890400000|2023-04-07 18:00:00|34355.8|34235.8|34355.6|34235.6|34367.1|34247.1|34344.2|34224.2|2558
1680894000000|2023-04-07 19:00:00|34355.7|34235.7|34415.9|34295.9|34464.7|34344.7|34349.7|34229.7|1204
1680897600000|2023-04-07 20:00:00|34415.5|34295.5|34443.6|34323.6|34446.7|34326.7|34406|34286|1312
1681070400000|2023-04-09 20:00:00|34456.4|34316.4|34456.4|34316.4|34456.4|34316.4|34456.4|34316.4|1
1681074000000|2023-04-09 21:00:00|34510.9|34365.9|34437.3|34317.3|34511.7|34366.7|34433.3|34312.7|284
1681077600000|2023-04-09 22:00:00|34426.1|34306.1|34433.7|34313.7|34449.6|34329.6|34407.9|34287.9|2478
1681081200000|2023-04-09 23:00:00|34431.7|34311.7|34423.3|34303.3|34451.6|34331.6|34406.3|34286.3|2352
1681084800000|2023-04-10 00:00:00|34426.4|34306.4|34369.8|34268.4|34426.4|34306.4|34343.8|34251|3565
1681088400000|2023-04-10 01:00:00|34370|34272.1|34380.9|34276.4|34402.2|34290.7|34349.5|34250.9|4677
1681092000000|2023-04-10 02:00:00|34381.8|34276.5|34397.1|34286.4|34401.3|34292.5|34366.6|34263.4|5136
1681095600000|2023-04-10 03:00:00|34397.3|34286.3|34387.5|34273.9|34408.1|34298.3|34369.4|34263.3|3777
1681099200000|2023-04-10 04:00:00|34387.3|34274.1|34408.6|34294.9|34415.6|34303.8|34379.3|34271.1|4463
1681102800000|2023-04-10 05:00:00|34402.6|34294.6|34379.8|34293.1|34429.4|34323.6|34367.2|34284.5|3786
1681106400000|2023-04-10 06:00:00|34367.1|34293|34344.5|34294.5|34379.7|34327.9|34340.3|34286.2|2757
1681110000000|2023-04-10 07:00:00|34344.6|34294.6|34333.7|34313.7|34390.6|34348.2|34277|34243.5|4397
1681113600000|2023-04-10 08:00:00|34332|34312|34459.2|34397.8|34468.1|34425.2|34329.4|34309.4|3116
1681117200000|2023-04-10 09:00:00|34459.1|34394.2|34446.2|34396.2|34461.2|34418.2|34392|34353.6|3824
1681120800000|2023-04-10 10:00:00|34445.1|34395.1|34426.4|34406.4|34450.1|34410.4|34410.5|34390.5|2619
1681124400000|2023-04-10 11:00:00|34426.3|34406.3|34421.9|34401.9|34473.3|34429.5|34381.1|34351.2|4267
1681128000000|2023-04-10 12:00:00|34421.8|34401.8|34541.5|34521.5|34551.8|34530.6|34411.9|34391.9|6416
1681131600000|2023-04-10 13:00:00|34541.2|34521.2|34715.2|34695.2|34723.1|34697|34516.8|34496.8|8279
1681135200000|2023-04-10 14:00:00|34714|34694|34683.6|34663.6|34747.7|34696.9|34629.1|34609.1|6053
1681138800000|2023-04-10 15:00:00|34683.4|34663.4|34654.7|34634.7|34715.8|34695.8|34630|34610|4819
1681142400000|2023-04-10 16:00:00|34655.6|34635.6|34623.4|34603.4|34662.8|34642.8|34608.1|34588.1|2486
1681146000000|2023-04-10 17:00:00|34623|34603|34592.3|34572.3|34623|34603|34591.1|34571.1|2228
1681149600000|2023-04-10 18:00:00|34592.2|34572.2|34586.1|34566.1|34598.9|34578.9|34579.9|34559.9|2594
1681153200000|2023-04-10 19:00:00|34586.3|34566.3|34620.3|34570.3|34653.8|34601.9|34582.5|34562.5|4018
1681156800000|2023-04-10 20:00:00|34624.1|34565.5|34625.5|34505.5|34666.5|34595|34598.3|34478.3|3370
1681160400000|2023-04-10 21:00:00|34621.4|34501.4|34602.3|34482.3|34647.5|34527.5|34602.3|34482.3|163
1681164000000|2023-04-10 22:00:00|34567.6|34447.6|34584|34464|34595.2|34475.2|34553.5|34433.5|1835
1681167600000|2023-04-10 23:00:00|34585.1|34465.1|34598.9|34486.7|34605.8|34510.5|34558.3|34438.3|1983
1681171200000|2023-04-11 00:00:00|34592.8|34492.6|34560.6|34467.3|34606.7|34492.6|34521.5|34447.8|3397
1681174800000|2023-04-11 01:00:00|34563.2|34467.2|34537.7|34453.1|34580.9|34492.2|34532.2|34449.4|4037
1681178400000|2023-04-11 02:00:00|34537.8|34453.2|34520.8|34425.9|34539.7|34459.3|34509.7|34425.9|3816
1681182000000|2023-04-11 03:00:00|34521.4|34430.6|34520.5|34432.8|34530.1|34442.1|34493|34400.2|3158
1681185600000|2023-04-11 04:00:00|34520.6|34432.9|34506.5|34428.6|34524.1|34439.7|34490.9|34415.3|2515
1681189200000|2023-04-11 05:00:00|34503.1|34428.7|34470.2|34404.7|34503.1|34438.7|34469.7|34401.5|3298
1681192800000|2023-04-11 06:00:00|34470.4|34411.5|34569|34549|34593.6|34566.7|34380.9|34360.9|5511
1681196400000|2023-04-11 07:00:00|34567.3|34547.3|34551.9|34531.9|34602.2|34582.2|34490|34470|6796
1681200000000|2023-04-11 08:00:00|34553.1|34533.1|34514.9|34494.9|34555.9|34535.9|34457.9|34437.9|4922
1681203600000|2023-04-11 09:00:00|34517.3|34497.3|34394.6|34374.6|34518.5|34498.5|34374.3|34354.3|6718
1681207200000|2023-04-11 10:00:00|34393.1|34373.1|34368.5|34348.5|34439.3|34419.3|34347.4|34327.4|5940
1681210800000|2023-04-11 11:00:00|34370.1|34350.1|34461.4|34441.4|34464.1|34444.1|34362|34342|5868
1681214400000|2023-04-11 12:00:00|34460.8|34440.8|34348.1|34328.1|34466.8|34446.8|34327.4|34307.4|6242
1681218000000|2023-04-11 13:00:00|34348.6|34328.6|34382.6|34362.6|34395.2|34375.2|34312.7|34292.7|7138
1681221600000|2023-04-11 14:00:00|34381.2|34361.2|34392.5|34372.5|34440.9|34420.9|34343.3|34323.3|6733
1681225200000|2023-04-11 15:00:00|34393.3|34373.3|34452.5|34432.5|34459.9|34439.9|34374.4|34354.4|4723
1681228800000|2023-04-11 16:00:00|34452.9|34432.9|34478.5|34458.5|34484.2|34464.2|34446.3|34426.3|3612
1681232400000|2023-04-11 17:00:00|34478.6|34458.6|34451.7|34431.7|34519.2|34499.2|34451.6|34431.6|2528
1681236000000|2023-04-11 18:00:00|34451.6|34431.6|34467.8|34447.8|34492.2|34472.2|34447.1|34427.1|2291
1681239600000|2023-04-11 19:00:00|34466|34446|34464.2|34444.2|34485.3|34455|34435.7|34397.5|3062
1681243200000|2023-04-11 20:00:00|34461.6|34441.6|34513.3|34393.3|34515.9|34457.2|34461.2|34391.4|2311
1681246800000|2023-04-11 21:00:00|34513.1|34393.1|34480.4|34360.4|34513.1|34393.1|34476|34356|698
1681250400000|2023-04-11 22:00:00|34488.3|34368.3|34471.7|34351.7|34498.8|34378.8|34464.1|34344.1|1241
1681254000000|2023-04-11 23:00:00|34471|34351.1|34481.6|34419.3|34492.7|34442.3|34462.3|34345.4|1436
1681257600000|2023-04-12 00:00:00|34468.2|34374.7|34424.6|34340.9|34482|34420.8|34423.1|34340.7|3019
1681261200000|2023-04-12 01:00:00|34424.7|34341|34436.6|34376|34453.3|34392.2|34424.7|34340.9|3224
1681264800000|2023-04-12 02:00:00|34436.7|34376.1|34459.2|34398|34465.8|34405.3|34426.7|34370.2|3194
1681268400000|2023-04-12 03:00:00|34459.5|34398.1|34441.7|34382.7|34467.3|34405.9|34437.2|34378.8|2845
1681272000000|2023-04-12 04:00:00|34442.2|34383.3|34446.6|34388.8|34455.4|34393.1|34436|34383.3|1863
1681275600000|2023-04-12 05:00:00|34446.5|34388.7|34416.2|34396.2|34446.6|34409.1|34412.7|34388.6|2315
1681279200000|2023-04-12 06:00:00|34416.5|34396.5|34420.2|34400.2|34551.5|34493.9|34415.1|34395.1|4798
1681282800000|2023-04-12 07:00:00|34419.7|34399.7|34430.8|34410.8|34474.6|34454.6|34389.6|34369.6|5269
1681286400000|2023-04-12 08:00:00|34431|34411|34449.7|34429.7|34479.5|34459.5|34346.5|34326.5|5594
1681290000000|2023-04-12 09:00:00|34450.4|34430.4|34499.9|34479.9|34589.4|34569.4|34363.1|34343.1|5101
1681293600000|2023-04-12 10:00:00|34499.7|34479.7|34458.3|34438.3|34567.1|34547.1|34425.6|34405.6|5274
1681297200000|2023-04-12 11:00:00|34458.2|34438.2|34444.4|34424.4|34477.6|34457.6|34403.6|34379.4|4511
1681300800000|2023-04-12 12:00:00|34443.9|34423.9|34270.8|34220.8|34459.2|34436|34102.5|34060.6|8759
1681304400000|2023-04-12 13:00:00|34270.9|34220.9|34131.1|34111.1|34284|34234|34107.5|34087.5|8803
1681308000000|2023-04-12 14:00:00|34130.3|34110.3|34122.7|34102.7|34176.9|34156.9|34053.3|34033.3|8864
1681311600000|2023-04-12 15:00:00|34123.1|34103.1|34072.9|34052.9|34192.8|34172.8|34042.3|34012.9|6849
1681315200000|2023-04-12 16:00:00|34071.8|34051.8|34061.4|34041.4|34077.9|34057.9|34041.7|34021.7|3869
1681318800000|2023-04-12 17:00:00|34062|34042|34143.4|34023.4|34143.4|34079.8|34045.5|34017.1|3539
1681322400000|2023-04-12 18:00:00|34145.3|34025.3|34068.3|34048.3|34145.6|34064.9|34050.5|34007.5|5056
1681326000000|2023-04-12 19:00:00|34068.4|34048.4|34087.7|34067.7|34093.3|34073.3|34060.9|34040.9|4377
1681329600000|2023-04-12 20:00:00|34088.3|34068.3|34120.2|34000.2|34129.9|34075.1|34072.1|33993.9|1956
1681333200000|2023-04-12 21:00:00|34119.9|33999.9|34118|33998|34159.1|34039.1|34110.2|33990.2|1170
1681336800000|2023-04-12 22:00:00|34126.5|34006.5|34111.7|33991.7|34158|34038|34107.6|33989.7|2849
1681340400000|2023-04-12 23:00:00|34110.6|33990.6|34081|34008|34113.6|34017.8|34071.7|33984.3|2474
1681344000000|2023-04-13 00:00:00|34090.9|34016.7|34060.5|33997.2|34107.5|34041.5|34039.1|33984.5|4260
1681347600000|2023-04-13 01:00:00|34060.6|33997.4|34065.2|34015.2|34077|34016.3|34050.9|33992.6|4339
1681351200000|2023-04-13 02:00:00|34065|34015|34079.1|34020.8|34080.3|34026|34059|34004.9|3359
1681354800000|2023-04-13 03:00:00|34075.6|34025.6|34088.7|34038.7|34102.1|34052.1|34073.4|34018.7|2876
1681358400000|2023-04-13 04:00:00|34088.8|34038.8|34083.3|34033.3|34092|34038.9|34069.1|34019.1|2283
1681362000000|2023-04-13 05:00:00|34082.5|34032.5|34132.8|34047.4|34132.8|34066.1|34068.7|34030.6|2668
1681365600000|2023-04-13 06:00:00|34136.8|34038|34158.1|34138.1|34180.6|34160.6|34082.3|34031.6|5396
1681369200000|2023-04-13 07:00:00|34156.6|34136.6|34110.2|34090.2|34170.7|34139.5|34048|34028|7731
1681372800000|2023-04-13 08:00:00|34111.8|34091.8|34051.2|34031.2|34112.9|34092.9|34043|34023|6370
1681376400000|2023-04-13 09:00:00|34063.8|34043.8|33969|33949|34083.2|34063.2|33954.6|33934.6|5334
1681380000000|2023-04-13 10:00:00|33969.2|33949.2|33962.7|33942.7|34035.2|34015.2|33951.2|33931.2|4760
1681383600000|2023-04-13 11:00:00|33962.3|33942.3|34029.1|34009.1|34034.3|34014.3|33916|33896|5487
1681387200000|2023-04-13 12:00:00|34029.2|34009.2|33896.2|33876.2|34038.5|34018.5|33877.9|33806.7|8282
1681390800000|2023-04-13 13:00:00|33896.7|33876.7|33717.8|33697.8|33920.9|33900.9|33708.6|33688.6|9153
1681394400000|2023-04-13 14:00:00|33717.9|33697.9|33815.6|33795.6|33872.4|33852.4|33702.4|33682.4|8566
1681398000000|2023-04-13 15:00:00|33814|33794|33786.1|33766.1|33835.5|33815.5|33766.6|33746.6|5106
1681401600000|2023-04-13 16:00:00|33787.5|33767.5|33781.8|33761.8|33811.5|33791.5|33777.8|33757.8|3645
1681405200000|2023-04-13 17:00:00|33781|33761|33776.2|33756.2|33799.2|33779.2|33769.1|33749.1|2997
1681408800000|2023-04-13 18:00:00|33776.1|33756.1|33783.4|33763.4|33802.1|33782.1|33771.9|33751.9|3476
1681412400000|2023-04-13 19:00:00|33783.3|33763.3|33821.2|33801.2|33823.7|33803.7|33782.5|33762.5|2267
1681416000000|2023-04-13 20:00:00|33819.1|33799.1|33882.2|33775.9|33882.2|33819.4|33818.1|33772.1|3281
1681419600000|2023-04-13 21:00:00|33877.7|33757.7|33875.6|33755.6|33881.9|33768|33861.3|33741.3|1333
1681423200000|2023-04-13 22:00:00|33875.8|33755.8|33872.9|33752.9|33885.7|33775.1|33846.6|33741.6|1554
1681426800000|2023-04-13 23:00:00|33871.7|33751.7|33875.1|33770.9|33887|33813.5|33846.3|33742.3|2207
1681430400000|2023-04-14 00:00:00|33878.7|33777.2|33843.8|33785.1|33883.6|33800|33828.5|33761.6|3522
1681434000000|2023-04-14 01:00:00|33843.6|33785.4|33813.1|33751|33849.1|33793.1|33807.6|33750.8|3291
1681437600000|2023-04-14 02:00:00|33812.9|33750.9|33790.8|33728|33814|33756.1|33773.6|33714.9|3270
1681441200000|2023-04-14 03:00:00|33793.3|33728.4|33791.4|33713.7|33807.3|33742.2|33776.9|33703.7|3189
1681444800000|2023-04-14 04:00:00|33790.7|33713.2|33785.1|33726.5|33798.5|33730.3|33770.1|33707.4|2889
1681448400000|2023-04-14 05:00:00|33784.7|33726.2|33776.7|33715.9|33806.3|33772|33770.1|33714.1|3089
1681452000000|2023-04-14 06:00:00|33756.4|33736.4|33828.2|33808.2|33846.6|33826.6|33756.4|33715|4298
1681455600000|2023-04-14 07:00:00|33825.2|33805.2|33760.8|33740.8|33891.6|33871.6|33727|33707|5650
1681459200000|2023-04-14 08:00:00|33761.6|33741.6|33812.8|33792.8|33853.3|33833.3|33747.9|33727.9|5639
1681462800000|2023-04-14 09:00:00|33813.6|33793.6|33847|33827|33873.4|33853.4|33808.9|33788.9|4026
1681466400000|2023-04-14 10:00:00|33849.2|33829.2|33851.9|33831.9|33873.5|33853.5|33826|33806|3822
1681470000000|2023-04-14 11:00:00|33851.8|33831.8|33831|33811|33888.9|33868.9|33821.8|33801.8|4733
1681473600000|2023-04-14 12:00:00|33830.8|33810.8|33891.5|33871.5|33951.8|33931.8|33789.8|33709.9|7750
1681477200000|2023-04-14 13:00:00|33891.7|33871.7|33929.4|33840.9|33942.2|33922.2|33875.3|33840.9|7359
1681480800000|2023-04-14 14:00:00|33936.5|33844|34004.9|33984.9|34008.9|33988.9|33900.8|33844|8160
1681484400000|2023-04-14 15:00:00|34004.5|33984.5|34036.1|34016.1|34098.2|34078.2|33976.9|33956.9|6787
1681488000000|2023-04-14 16:00:00|34036.7|34016.7|34046.3|34026.3|34059.7|34039.7|34007.2|33987.2|5369
1681491600000|2023-04-14 17:00:00|34046.9|34026.9|34022.3|34002.3|34056.7|34036.7|33987.9|33967.9|3902
1681495200000|2023-04-14 18:00:00|34022.2|34002.2|33985.7|33965.7|34022.4|34002.4|33972.4|33952.4|2966
1681498800000|2023-04-14 19:00:00|33985.8|33965.8|33994.4|33944.4|34004.7|33984.7|33948.3|33918.4|2771
1681502400000|2023-04-14 20:00:00|33998.4|33940.9|34019.2|33899.2|34040|33950.8|33965.3|33890.4|3236
1681675200000|2023-04-16 20:00:00|34076.2|33931.2|34068.1|33923.1|34076.2|33931.2|34045.9|33900.9|46
1681678800000|2023-04-16 21:00:00|34071.7|33926.7|34025.3|33905.3|34089.6|33944.6|34014.4|33885.1|264
1681682400000|2023-04-16 22:00:00|34025.4|33905.4|34042.3|33922.3|34057.2|33937.2|34000.8|33880.8|3078
1681686000000|2023-04-16 23:00:00|34042.6|33922.6|34038|33947.8|34056.7|33953.9|34029.7|33909.7|3780
1681689600000|2023-04-17 00:00:00|34043.3|33947.7|34106.9|34005.9|34109.8|34028.8|34031.5|33943.4|4532
1681693200000|2023-04-17 01:00:00|34106.6|34005.5|34130.2|34045.6|34161|34088.2|34099.8|33994.2|5693
1681696800000|2023-04-17 02:00:00|34130.1|34045.5|34096|34010.3|34133.9|34046|34093.8|34004.4|4829
1681700400000|2023-04-17 03:00:00|34096.1|34010.2|34111.5|34023.4|34121.7|34025.1|34095.3|34005.7|3338
1681704000000|2023-04-17 04:00:00|34111.6|34023.6|34075.1|33999|34120.9|34026.2|34069.8|33998.4|2501
1681707600000|2023-04-17 05:00:00|34074.5|33998.9|34037.1|33956.3|34075.6|34006|34003.8|33941|3778
1681711200000|2023-04-17 06:00:00|34032.7|33958.8|33978.3|33958.3|34036.2|33990.6|33950.3|33928.5|4527
1681714800000|2023-04-17 07:00:00|33979.8|33959.8|33971.4|33951.4|33984.2|33964.2|33933.4|33913.4|5908
1681718400000|2023-04-17 08:00:00|33971.6|33951.6|34033.7|34013.7|34038.1|34018.1|33947.6|33927.6|5752
1681722000000|2023-04-17 09:00:00|34033.8|34013.8|33860|33840|34034.7|34014.7|33825|33805|6048
1681725600000|2023-04-17 10:00:00|33860.2|33840.2|33809.2|33789.2|33886.5|33866.5|33797.1|33777.1|5977
1681729200000|2023-04-17 11:00:00|33808.5|33788.5|33845.7|33825.7|33910.8|33890.8|33797|33777|5656
1681732800000|2023-04-17 12:00:00|33844.9|33824.9|33949.5|33929.5|33950.6|33930.6|33827.3|33807.3|7595
1681736400000|2023-04-17 13:00:00|33949.6|33929.6|34070.8|34050.8|34074|34054|33936.4|33916.4|8039
1681740000000|2023-04-17 14:00:00|34072.2|34052.2|34185.5|34165.5|34209.1|34189.1|34044.1|34024.1|8683
1681743600000|2023-04-17 15:00:00|34185.8|34165.8|34125.8|34105.8|34185.9|34165.9|34086.7|34066.7|6303
1681747200000|2023-04-17 16:00:00|34124.6|34104.6|34129.4|34109.4|34134.2|34114.2|34110.3|34090.3|3770
1681750800000|2023-04-17 17:00:00|34129.5|34109.5|34092.4|34072.4|34130|34110|34086.5|34066.5|2754
1681754400000|2023-04-17 18:00:00|34092.5|34072.5|34085.3|34065.3|34107.5|34087.5|34081.3|34061.3|2327
1681758000000|2023-04-17 19:00:00|34085.4|34065.4|34061.1|34041.1|34087.4|34067.4|34059.6|34039.6|2446
1681761600000|2023-04-17 20:00:00|34061.6|34041.6|34111|33991|34111.2|34054.3|34049|33984|1932
1681765200000|2023-04-17 21:00:00|34107.4|33987.4|34136.4|34016.4|34139.4|34019.4|34103.1|33983.1|961
1681768800000|2023-04-17 22:00:00|34132.1|34012.1|34130.3|34010.3|34140.7|34020.7|34116|33996|1102
1681772400000|2023-04-17 23:00:00|34132.5|34012.5|34133.1|34013.1|34137.7|34017.7|34124.2|34004.2|1316
1681776000000|2023-04-18 00:00:00|34133|34013|34117.8|34033.2|34146.6|34070.5|34111.9|34001.8|3745
1681779600000|2023-04-18 01:00:00|34118.3|34033.4|34091.3|34009.3|34124.6|34057.3|34076.7|33987.5|4450
1681783200000|2023-04-18 02:00:00|34091|34007.6|34083.8|34009.9|34103.9|34032.7|34076.5|33991|4589
1681786800000|2023-04-18 03:00:00|34083.7|34010.4|34076.1|33993.3|34090.9|34017|34066.2|33983.3|3828
1681790400000|2023-04-18 04:00:00|34076.2|33993.4|34065.9|34004.8|34086.5|34013.8|34060.4|33984.5|2802
1681794000000|2023-04-18 05:00:00|34066.1|34004.6|34023.4|33965|34075|34016.9|34014|33950.5|3489
1681797600000|2023-04-18 06:00:00|34023.3|33964.8|33917|33897|34052.1|34022.9|33892|33872|5683
1681801200000|2023-04-18 07:00:00|33916.9|33896.9|33773.2|33753.2|33944.4|33924.4|33733.1|33708|6882
1681804800000|2023-04-18 08:00:00|33775.7|33755.7|33846.3|33826.3|33873.6|33853.6|33775.2|33755.2|7146
1681808400000|2023-04-18 09:00:00|33846.5|33826.5|33848.5|33828.5|33867.3|33847.3|33778.8|33758.8|5672
1681812000000|2023-04-18 10:00:00|33848.6|33828.6|33836.1|33816.1|33897.4|33877.4|33820.1|33800.1|4671
1681815600000|2023-04-18 11:00:00|33832.8|33812.8|33918|33898|33920.8|33900.8|33829.2|33809.2|5263
1681819200000|2023-04-18 12:00:00|33918.1|33898.1|33934.8|33914.8|33962.9|33942.9|33834.6|33814.6|6440
1681822800000|2023-04-18 13:00:00|33934.7|33914.7|33879.2|33859.2|33953.4|33933.4|33854.9|33834.9|6983
1681826400000|2023-04-18 14:00:00|33879.4|33859.4|33833.3|33813.3|33881.4|33861.4|33816.2|33796.2|7379
1681830000000|2023-04-18 15:00:00|33833.1|33813.1|33877.5|33857.5|33901.2|33881.2|33808.6|33788.6|5740
1681833600000|2023-04-18 16:00:00|33877.6|33857.6|33823.2|33803.2|33884.6|33864.6|33818.9|33798.9|3650
1681837200000|2023-04-18 17:00:00|33823.3|33803.3|33826.1|33806.1|33830.8|33810.8|33812.9|33792.9|2937
1681840800000|2023-04-18 18:00:00|33826|33806|33836.2|33816.2|33838.1|33818.1|33809.3|33789.3|2866
1681844400000|2023-04-18 19:00:00|33836.3|33816.3|33848.3|33828.3|33856.5|33836.5|33828.6|33808.6|3650
1681848000000|2023-04-18 20:00:00|33848.6|33828.6|33882.4|33764.8|33883.4|33833.7|33825.2|33763.9|2347
1681851600000|2023-04-18 21:00:00|33866.4|33746.4|33854.7|33734.7|33875.7|33755.7|33836|33716|1677
1681855200000|2023-04-18 22:00:00|33854.6|33734.6|33865|33750.4|33870.2|33768|33843.2|33723.2|3834
1681858800000|2023-04-18 23:00:00|33862.8|33749|33851.1|33801.1|33867.7|33805.1|33835.5|33732.3|2891
1681862400000|2023-04-19 00:00:00|33860.1|33766.3|33827.2|33777.2|33860.1|33802.5|33824.4|33742.4|4069
1681866000000|2023-04-19 01:00:00|33827.5|33777.5|33867.2|33817.2|33871.6|33829.2|33821.4|33770.3|4281
1681869600000|2023-04-19 02:00:00|33867.6|33817.6|33867.9|33810.1|33886.2|33854.6|33846.7|33810.1|3512
1681873200000|2023-04-19 03:00:00|33867.8|33810.9|33860.9|33810.9|33875.8|33825.8|33857.2|33804|2629
1681876800000|2023-04-19 04:00:00|33860.5|33810.5|33860.7|33840.7|33884.2|33848.1|33842.5|33802.9|2653
1681880400000|2023-04-19 05:00:00|33860.8|33840.8|34006.2|33945|34010|33950.3|33854.1|33834.1|4640
1681884000000|2023-04-19 06:00:00|34000.3|33950.3|34178|34158|34251.5|34231.5|33945.4|33918.5|8404
1681887600000|2023-04-19 07:00:00|34177.7|34157.7|34292.4|34272.4|34375.5|34344.3|34102.6|34082.6|7810
1681891200000|2023-04-19 08:00:00|34293.5|34273.5|34444.1|34424.1|34457.8|34437.8|34281.7|34261.7|7416
1681894800000|2023-04-19 09:00:00|34443.3|34423.3|34493.4|34473.4|34574.1|34554.1|34356.7|34336.7|7359
1681898400000|2023-04-19 10:00:00|34492.1|34472.1|34606.8|34586.8|34609.3|34589.3|34455.6|34435.6|5817
1681902000000|2023-04-19 11:00:00|34607.2|34587.2|34419.9|34399.9|34669.7|34649.7|34414.8|34394.8|6742
1681905600000|2023-04-19 12:00:00|34418.9|34398.9|34310.7|34290.7|34475.3|34455.3|34305.3|34280.3|7566
1681909200000|2023-04-19 13:00:00|34312|34292|34425.1|34405.1|34443.7|34417.2|34262.8|34242.8|8287
1681912800000|2023-04-19 14:00:00|34425.5|34405.5|34606.2|34586.2|34610.5|34590.5|34405.4|34376|8232
1681916400000|2023-04-19 15:00:00|34605.4|34585.4|34515|34495|34605.5|34585.5|34466.8|34446.8|5954
1681920000000|2023-04-19 16:00:00|34514.9|34494.9|34510.9|34490.9|34581.9|34542.5|34507.7|34487.7|4694
1681923600000|2023-04-19 17:00:00|34510.8|34490.8|34567.1|34547.1|34586.2|34566.2|34509|34489|3201
1681927200000|2023-04-19 18:00:00|34566.8|34546.8|34575.8|34555.8|34578.9|34558.9|34551.1|34531.1|2703
1681930800000|2023-04-19 19:00:00|34575.1|34555.1|34590.8|34570.8|34618.1|34585.2|34566.1|34532.5|2966
1681934400000|2023-04-19 20:00:00|34589.5|34569.5|34646.8|34526.8|34646.8|34582.1|34583.4|34516.2|3389
1681938000000|2023-04-19 21:00:00|34647.3|34527.3|34603.3|34483.3|34647.3|34527.3|34580.8|34460.8|1820
1681941600000|2023-04-19 22:00:00|34603.7|34483.7|34616.9|34496.9|34628.6|34508.6|34583.7|34463.7|2035
1681945200000|2023-04-19 23:00:00|34617|34497|34637.9|34564.7|34670|34588.8|34616.7|34496.7|2910
1681948800000|2023-04-20 00:00:00|34637.2|34564.8|34612.9|34556|34645.9|34570.8|34607.5|34541.6|4303
1681952400000|2023-04-20 01:00:00|34612.8|34553.6|34608.8|34540.8|34642.3|34577.2|34598.2|34534.9|4625
1681956000000|2023-04-20 02:00:00|34609.5|34541.1|34626.3|34564.4|34633.7|34570.6|34604.3|34538.6|3788
1681959600000|2023-04-20 03:00:00|34626.5|34564.3|34618.5|34559.1|34637.3|34579.2|34609.4|34551.1|3121
1681963200000|2023-04-20 04:00:00|34617.9|34558.5|34624.7|34560|34648.2|34584.9|34613.5|34556.7|2771
1681966800000|2023-04-20 05:00:00|34622.3|34560.3|34568.9|34548.9|34633.4|34578.5|34564.2|34511.1|3441
1681970400000|2023-04-20 06:00:00|34567.8|34547.8|34550|34530|34684.6|34664.6|34548.2|34528.2|5969
1681974000000|2023-04-20 07:00:00|34550.3|34530.3|34606|34586|34701.5|34681.5|34541.1|34521.1|7449
1681977600000|2023-04-20 08:00:00|34604.3|34584.3|34531.9|34511.9|34629.1|34609.1|34514.4|34494.4|7021
1681981200000|2023-04-20 09:00:00|34532.3|34512.3|34580.7|34560.7|34633.4|34613.4|34531.5|34511.5|6262
1681984800000|2023-04-20 10:00:00|34580.9|34560.9|34451.6|34431.6|34621.3|34601.3|34438.9|34418.9|5615
1681988400000|2023-04-20 11:00:00|34451.5|34431.5|34476.8|34456.8|34479.8|34459.8|34368.7|34348.7|6090
1681992000000|2023-04-20 12:00:00|34476.9|34456.9|34455.9|34435.9|34648.5|34628.5|34410.3|34390.3|9231
1681995600000|2023-04-20 13:00:00|34456.5|34436.5|34474.3|34401.6|34514|34494|34405.8|34385.8|8259
1681999200000|2023-04-20 14:00:00|34475|34400.6|34315.4|34295.4|34477.1|34403.3|34314.7|34294.7|8013
1682002800000|2023-04-20 15:00:00|34314.8|34294.8|34401.2|34381.2|34410.8|34390.8|34296.2|34276.2|6275
1682006400000|2023-04-20 16:00:00|34400.6|34380.6|34389.3|34369.3|34403|34383|34385.7|34365.7|4148
1682010000000|2023-04-20 17:00:00|34389.8|34369.8|34384.1|34364.1|34401.6|34381.6|34366.1|34346.1|3264
1682013600000|2023-04-20 18:00:00|34384.2|34364.2|34404.8|34384.8|34422.8|34402.8|34377.5|34357.5|3505
1682017200000|2023-04-20 19:00:00|34405.5|34385.5|34308.9|34288.9|34436.2|34409.4|34307.1|34272.6|4033
1682020800000|2023-04-20 20:00:00|34310.6|34290.6|34344.1|34224.1|34348.1|34299.5|34292.2|34221|2850
1682024400000|2023-04-20 21:00:00|34356.6|34236.6|34380.6|34260.6|34422.9|34302.9|34328.7|34208.7|1401
1682028000000|2023-04-20 22:00:00|34380.9|34260.9|34421.9|34301.9|34434.6|34314.6|34375.7|34255.7|1152
1682031600000|2023-04-20 23:00:00|34421.5|34301.5|34362.7|34275.1|34433.6|34313.6|34357.8|34268.1|1845
1682035200000|2023-04-21 00:00:00|34374.8|34284.5|34352.5|34267|34408.9|34298.5|34347.8|34261.3|3974
1682038800000|2023-04-21 01:00:00|34352.4|34266.9|34368.2|34278.5|34371.1|34278.7|34327.2|34249.8|4809
1682042400000|2023-04-21 02:00:00|34370.9|34282.5|34367.2|34279.9|34374.5|34282.6|34351.8|34257.4|4667
1682046000000|2023-04-21 03:00:00|34367.1|34279.2|34369.3|34281.5|34374.5|34288.4|34356.5|34268|3007
1682049600000|2023-04-21 04:00:00|34369.4|34281.6|34379.2|34313.8|34395.2|34326.6|34360.1|34278.3|2923
1682053200000|2023-04-21 05:00:00|34379.1|34313.1|34385.4|34312.2|34401.8|34332|34372.8|34308.6|3560
1682056800000|2023-04-21 06:00:00|34382.2|34317.4|34512|34492|34529.7|34509.7|34331|34308.3|6526
1682060400000|2023-04-21 07:00:00|34513.2|34493.2|34505.3|34485.3|34540.4|34519.7|34385.2|34344.9|7807
1682064000000|2023-04-21 08:00:00|34506.6|34486.6|34491.9|34471.9|34548|34528|34468.9|34406.7|6918
1682067600000|2023-04-21 09:00:00|34492|34472|34539.3|34519.3|34551.6|34531.6|34462.9|34442.9|5264
1682071200000|2023-04-21 10:00:00|34538.9|34518.9|34440.6|34420.6|34555.6|34535.6|34412|34392|6027
1682074800000|2023-04-21 11:00:00|34440.7|34420.7|34402.1|34382.1|34445|34425|34327.8|34307.8|6051
1682078400000|2023-04-21 12:00:00|34402.3|34382.3|34349.9|34329.9|34421.6|34401.6|34343.2|34323.2|6184
1682082000000|2023-04-21 13:00:00|34346.1|34326.1|34429.7|34409.7|34446.4|34426.4|34276.7|34234.9|8092
1682085600000|2023-04-21 14:00:00|34430.2|34410.2|34299.3|34279.3|34471.2|34451.2|34239.4|34219.4|8107
1682089200000|2023-04-21 15:00:00|34299.1|34279.1|34266.2|34246.2|34299.1|34279.1|34243|34223|5832
1682092800000|2023-04-21 16:00:00|34266.1|34246.1|34243.7|34223.7|34269.4|34249.4|34236.6|34216.6|4812
1682096400000|2023-04-21 17:00:00|34243.9|34223.9|34234.6|34214.6|34264.7|34244.7|34233.9|34213.9|4098
1682100000000|2023-04-21 18:00:00|34234.7|34214.7|34271.7|34251.7|34275.3|34255.3|34216.9|34196.9|3407
1682103600000|2023-04-21 19:00:00|34271.5|34251.5|34238.1|34180.3|34279.4|34252.9|34227.3|34179.4|4036
1682107200000|2023-04-21 20:00:00|34237|34179.2|34289.9|34169.9|34292.7|34212.8|34208.9|34148.3|3810
1682280000000|2023-04-23 20:00:00|34294|34149|34287.7|34142.7|34311.5|34177.5|34287.7|34142.7|41
1682283600000|2023-04-23 21:00:00|34305.5|34168.5|34298.8|34178.8|34320.6|34180|34288.8|34153|394
1682287200000|2023-04-23 22:00:00|34299.1|34179.1|34276.8|34158.8|34306|34186|34266.6|34155.7|2534
1682290800000|2023-04-23 23:00:00|34273.5|34161.7|34276.5|34214.4|34296.7|34215.6|34256|34149.2|1864
1682294400000|2023-04-24 00:00:00|34273.8|34214.6|34260.7|34203.8|34297.8|34244.4|34258.3|34203.5|2790
1682298000000|2023-04-24 01:00:00|34260.8|34203.6|34273.5|34214.4|34279.8|34225.6|34244.3|34189.2|3015
1682301600000|2023-04-24 02:00:00|34273.9|34214.6|34298.4|34233.4|34301.7|34235.6|34259.3|34198.9|3472
1682305200000|2023-04-24 03:00:00|34299.6|34235|34300.9|34242.4|34304.9|34249.6|34286.8|34224.7|2524
1682308800000|2023-04-24 04:00:00|34300.3|34241.4|34304.3|34246.7|34308.2|34252.5|34290.8|34237.6|2165
1682312400000|2023-04-24 05:00:00|34299.4|34249.4|34318.3|34258.7|34336.2|34285.6|34293.5|34246.4|2575
1682316000000|2023-04-24 06:00:00|34315.1|34265.1|34389.8|34369.8|34397.4|34377.4|34285|34265|4804
1682319600000|2023-04-24 07:00:00|34388.6|34368.6|34321|34301|34415.7|34395.7|34307.7|34287.7|5941
1682323200000|2023-04-24 08:00:00|34322.6|34302.6|34244.5|34224.5|34323|34303|34241.6|34221.6|5998
1682326800000|2023-04-24 09:00:00|34244.4|34224.4|34176.8|34156.8|34273.1|34253.1|34120.5|34100.5|6156
1682330400000|2023-04-24 10:00:00|34179.1|34159.1|34055.9|34035.9|34184.3|34164.3|34049.5|34029.5|5770
1682334000000|2023-04-24 11:00:00|34056.1|34036.1|34107.8|34087.8|34165.2|34145.2|34054.6|34034.6|5523
1682337600000|2023-04-24 12:00:00|34107.6|34087.6|34033.7|34013.7|34134.5|34114.5|34027.1|34007.1|6828
1682341200000|2023-04-24 13:00:00|34033.8|34013.8|34071|34051|34105.5|34085.5|34009.6|33989.6|7431
1682344800000|2023-04-24 14:00:00|34071.6|34051.6|34047.9|34027.9|34116.4|34096.4|34016.5|33996.5|6933
1682348400000|2023-04-24 15:00:00|34047.5|34027.5|34100.9|34080.9|34122.3|34102.3|34031.9|34011.9|5464
1682352000000|2023-04-24 16:00:00|34100.8|34080.8|34078.8|34058.8|34103.9|34083.9|34073.9|34053.9|4268
1682355600000|2023-04-24 17:00:00|34078.7|34058.7|34054.4|34034.4|34090.1|34070.1|34032.7|34012.7|2847
1682359200000|2023-04-24 18:00:00|34055.2|34035.2|34043.8|34023.8|34066|34046|34009.8|33989.8|3259
1682362800000|2023-04-24 19:00:00|34043.6|34023.6|34051.4|34031.4|34064.5|34044.5|34042.1|34022.1|3762
1682366400000|2023-04-24 20:00:00|34051.5|34031.5|34091.2|33972.3|34101.8|34041.7|34044.9|33971|3220
1682370000000|2023-04-24 21:00:00|34088.6|33968.6|34066.5|33946.5|34091.1|33971.1|34054.3|33934.3|1714
1682373600000|2023-04-24 22:00:00|34066.4|33946.4|34062.5|33942.5|34081.3|33961.3|34048.7|33928.7|2354
1682377200000|2023-04-24 23:00:00|34062|33942|34037.4|33980.8|34064.1|33989.9|34021.3|33921.5|3164
1682380800000|2023-04-25 00:00:00|34034.2|33976.3|34021.8|33961.7|34039.4|33981.9|34000.2|33938.8|3644
1682384400000|2023-04-25 01:00:00|34022|33960.9|34022.7|33965.5|34029.2|33972.4|33988|33938|3961
1682388000000|2023-04-25 02:00:00|34025.4|33965|34032.4|33982.4|34046.8|33989.2|34019.8|33963.6|4224
1682391600000|2023-04-25 03:00:00|34032.3|33982.3|34041.7|33982.3|34045.9|33988.9|34021.9|33967.9|3190
1682395200000|2023-04-25 04:00:00|34042.7|33982.2|34048|33998|34053.5|33999.4|34019.3|33962.7|2817
1682398800000|2023-04-25 05:00:00|34048.3|33998.3|34079.8|34016.2|34079.9|34041.9|34030.3|33989.4|3212
1682402400000|2023-04-25 06:00:00|34076.5|34019.3|34006.1|33986.1|34076.5|34037.9|33989.1|33969.1|6143
1682406000000|2023-04-25 07:00:00|34005.5|33985.5|34163.6|34143.6|34264.8|34244.8|34005.5|33985.5|8058
1682409600000|2023-04-25 08:00:00|34162.9|34142.9|34139.8|34119.8|34235.4|34215.4|34100|34080|7150
1682413200000|2023-04-25 09:00:00|34140.1|34120.1|34139.2|34119.2|34148.6|34128.6|34080.9|34060.9|6298
1682416800000|2023-04-25 10:00:00|34139.1|34119.1|34095.8|34075.8|34163.7|34143.7|34060.8|34040.8|6382
1682420400000|2023-04-25 11:00:00|34095.5|34075.5|34203.8|34083.8|34215|34126.7|34082.2|34039.4|6741
1682424000000|2023-04-25 12:00:00|34208.2|34088.2|34113.8|34093.8|34254|34137.1|34046.6|34017.3|7546
1682427600000|2023-04-25 13:00:00|34114.4|34094.4|34167.2|34078.8|34167.2|34139.7|34006|33986|8075
1682431200000|2023-04-25 14:00:00|34168|34075.5|34326.1|34306.1|34337|34317|34108.1|34074.2|9026
1682434800000|2023-04-25 15:00:00|34326.4|34306.4|34403.5|34383.5|34408.8|34388.8|34202.8|34182.8|7039
1682438400000|2023-04-25 16:00:00|34405|34385|34402.1|34382.1|34408.9|34388.9|34380|34360|4275
1682442000000|2023-04-25 17:00:00|34402.4|34382.4|34490|34470|34528.6|34508.6|34383.6|34363.6|5227
1682445600000|2023-04-25 18:00:00|34490.3|34470.3|34471.3|34451.3|34514.3|34494.3|34465.5|34445.5|4024
1682449200000|2023-04-25 19:00:00|34471.7|34451.7|34504|34447.1|34508.4|34466.6|34457.7|34406.8|4279
1682452800000|2023-04-25 20:00:00|34503.7|34438.9|34494.1|34374.1|34506.5|34465.6|34455.3|34345.5|3862
1682456400000|2023-04-25 21:00:00|34480.9|34360.9|34485.8|34365.8|34517.3|34397.3|34475.8|34355.8|1599
1682460000000|2023-04-25 22:00:00|34486.6|34366.6|34460.2|34340.2|34496.1|34376.1|34432.3|34312.3|2776
1682463600000|2023-04-25 23:00:00|34462.6|34342.6|34476.3|34417.5|34495.7|34418.4|34454.3|34334.3|3411
1682467200000|2023-04-26 00:00:00|34477.5|34417.3|34480.2|34414.9|34497.1|34442.3|34458.4|34364.6|4221
1682470800000|2023-04-26 01:00:00|34480.1|34414.6|34488.9|34422.9|34518.6|34461|34478.2|34409.4|4867
1682474400000|2023-04-26 02:00:00|34490|34428.1|34487.3|34420.4|34499.2|34439.3|34478.7|34412.6|4160
1682478000000|2023-04-26 03:00:00|34487|34420.3|34495.5|34428.5|34499.5|34439|34482.9|34412|3340
1682481600000|2023-04-26 04:00:00|34495.3|34428.7|34474.1|34413|34505.4|34452.1|34467.1|34407.9|3446
1682485200000|2023-04-26 05:00:00|34474.2|34414.7|34422.4|34372.4|34474.8|34439.9|34419.1|34363.3|3952
1682488800000|2023-04-26 06:00:00|34407.6|34387.6|34238.1|34218.1|34430.3|34407|34217.4|34197.4|7012
1682492400000|2023-04-26 07:00:00|34238.3|34218.3|34087.7|34067.7|34251.8|34231.8|34067.1|34047.1|7716
1682496000000|2023-04-26 08:00:00|34086.7|34066.7|34028|34008|34115.3|34095.3|33996.4|33976.4|7105
1682499600000|2023-04-26 09:00:00|34027.9|34007.9|34025.1|34005.1|34030.5|34010.5|33949.7|33929.7|6470
1682503200000|2023-04-26 10:00:00|34024.4|34004.4|34017.7|33997.7|34050.2|34030.2|33945.7|33925.7|6170
1682506800000|2023-04-26 11:00:00|34017.2|33997.2|33978.6|33958.6|34083.5|34063.5|33938.1|33918.1|7683
1682510400000|2023-04-26 12:00:00|33979.4|33959.4|33983.3|33963.3|34066.8|34037.3|33962.8|33942.8|7823
1682514000000|2023-04-26 13:00:00|33982.6|33962.6|33889.6|33869.6|33997.3|33977.3|33822.6|33802.6|9084
1682517600000|2023-04-26 14:00:00|33888.9|33868.9|33940.4|33920.4|33981.9|33961.9|33868.1|33848.1|9505
1682521200000|2023-04-26 15:00:00|33940.1|33920.1|33864.4|33844.4|33948.1|33928.1|33830.5|33810.5|7411
1682524800000|2023-04-26 16:00:00|33864.6|33844.6|33889.2|33869.2|33919.1|33899.1|33859.2|33839.2|5011
1682528400000|2023-04-26 17:00:00|33889.3|33869.3|33911.4|33891.4|33913.6|33893.6|33885.4|33865.4|3399
1682532000000|2023-04-26 18:00:00|33911.6|33891.6|33904.1|33884.1|33916.5|33896.5|33869.1|33849.1|3972
1682535600000|2023-04-26 19:00:00|33904|33884|33892.4|33872.4|33927.4|33907.4|33889.9|33859.5|4027
1682539200000|2023-04-26 20:00:00|33892.8|33872.8|33926.8|33806.8|33931.8|33875|33878.9|33805|2299
1682542800000|2023-04-26 21:00:00|33930.4|33810.4|33929.5|33809.5|33946.9|33826.9|33908.8|33788.8|988
1682546400000|2023-04-26 22:00:00|33929.6|33809.6|33958|33838|33970.7|33850.7|33919.6|33799.6|2040
1682550000000|2023-04-26 23:00:00|33958.3|33838.3|33898.9|33834.9|33958.8|33842.1|33888.6|33809.5|2458
1682553600000|2023-04-27 00:00:00|33893.8|33836.1|33894.4|33831.6|33905.7|33849.4|33881.3|33813.3|2885
1682557200000|2023-04-27 01:00:00|33894.6|33831.4|33894.7|33828.4|33912.9|33849.8|33878.1|33819|3680
1682560800000|2023-04-27 02:00:00|33893.4|33829.6|33867.4|33808|33901|33837.9|33866.5|33803.3|3144
1682564400000|2023-04-27 03:00:00|33867.3|33807.9|33866.8|33805.4|33877.6|33814.6|33844.5|33785.1|2680
1682568000000|2023-04-27 04:00:00|33869.3|33804.7|33865.1|33805.3|33869.8|33810.7|33841.6|33781.6|2652
1682571600000|2023-04-27 05:00:00|33863.5|33806.9|33803.8|33783.8|33874.6|33839.5|33802.5|33758.7|3482
1682575200000|2023-04-27 06:00:00|33802.4|33782.4|33781.7|33761.7|33825.6|33805.6|33743.4|33723.4|5447
1682578800000|2023-04-27 07:00:00|33781.6|33761.6|33752.8|33732.8|33866.1|33846.1|33747.3|33727.3|6539
1682582400000|2023-04-27 08:00:00|33753.2|33733.2|33784|33764|33828|33808|33733.6|33713.6|6218
1682586000000|2023-04-27 09:00:00|33785.7|33765.7|33906.8|33886.8|33908.9|33888.9|33759.8|33739.8|7423
1682589600000|2023-04-27 10:00:00|33907.1|33887.1|33814.3|33794.3|33944.7|33924.7|33786.2|33766.2|6542
1682593200000|2023-04-27 11:00:00|33814.7|33794.7|33860.9|33840.9|33877|33857|33792.9|33772.9|6676
1682596800000|2023-04-27 12:00:00|33860.8|33840.8|33879.1|33859.1|33940.4|33920.4|33782.1|33716.4|7956
1682600400000|2023-04-27 13:00:00|33879|33859|33857.6|33837.6|33952.5|33932.5|33841.5|33821.5|8795
1682604000000|2023-04-27 14:00:00|33858.7|33838.7|33944.1|33924.1|33964.9|33944.9|33827.9|33807.9|8769
1682607600000|2023-04-27 15:00:00|33943.8|33923.8|33927.9|33907.9|33986.7|33966.7|33884.7|33864.7|6418
1682611200000|2023-04-27 16:00:00|33927.8|33907.8|33945.3|33925.3|33950.4|33930.4|33907.2|33887.2|3906
1682614800000|2023-04-27 17:00:00|33944.9|33924.9|33885.7|33865.7|33953.8|33933.8|33876.2|33856.2|3992
1682618400000|2023-04-27 18:00:00|33886|33866|33855.3|33835.3|33892.7|33872.7|33844.9|33824.9|3179
1682622000000|2023-04-27 19:00:00|33854.8|33834.8|33872.5|33822.5|33900.2|33848|33837.8|33817.8|3682
1682625600000|2023-04-27 20:00:00|33873.9|33823.9|33896.9|33777.3|33900.6|33842.8|33839.7|33773.4|5170
1682629200000|2023-04-27 21:00:00|33912.8|33792.8|33927|33807|33951.3|33831.3|33885.8|33765.8|1590
1682632800000|2023-04-27 22:00:00|33926.6|33806.6|33908.2|33788.2|33926.6|33807.4|33888.6|33768.6|1400
1682636400000|2023-04-27 23:00:00|33908.3|33788.3|33883|33815.7|33909.9|33821.7|33878.3|33782.2|3132
1682640000000|2023-04-28 00:00:00|33886.3|33816.2|33871.5|33812.5|33889.8|33825.7|33858.3|33799.4|3343
1682643600000|2023-04-28 01:00:00|33871.6|33812.4|33899.5|33831.5|33902.1|33838.7|33868.7|33797.2|4181
1682647200000|2023-04-28 02:00:00|33899.7|33831.4|33931|33859|33935.1|33863.2|33898.1|33830.6|3890
1682650800000|2023-04-28 03:00:00|33930.9|33859.1|33916.3|33849.8|33954|33869.8|33909.2|33813.2|4873
1682654400000|2023-04-28 04:00:00|33916.4|33850|33946.1|33882.8|33953.9|33898|33911.5|33820.9|4794
1682658000000|2023-04-28 05:00:00|33946.2|33882.7|33971.1|33904.5|33990.3|33934.3|33912.9|33872.7|4912
1682661600000|2023-04-28 06:00:00|33960.8|33910.8|33824.1|33804.1|33972.4|33948.8|33768.1|33748.1|6769
1682665200000|2023-04-28 07:00:00|33824.4|33804.4|33885|33865|33924.5|33904.5|33822.5|33802.5|8217
1682668800000|2023-04-28 08:00:00|33886.4|33866.4|33946.9|33926.9|33991.9|33971.9|33881.4|33861.4|7597
1682672400000|2023-04-28 09:00:00|33945.9|33925.9|34046.1|34026.1|34092.6|34072.6|33945.9|33925.9|7840
1682676000000|2023-04-28 10:00:00|34046.3|34026.3|34058.5|34038.5|34078.7|34058.7|33967.4|33947.4|5652
1682679600000|2023-04-28 11:00:00|34058.7|34038.7|34090.4|34040.4|34091|34063.1|34013.1|33993.1|5082
1682683200000|2023-04-28 12:00:00|34090.5|34040.5|34006.8|33986.8|34102.6|34066.5|33967.4|33947.4|7952
1682686800000|2023-04-28 13:00:00|34006.7|33986.7|33898.3|33809.2|34012.4|33992.4|33855.9|33809.2|8484
1682690400000|2023-04-28 14:00:00|33898|33809.7|33825|33805|33919.3|33871.6|33755.6|33735.6|8939
1682694000000|2023-04-28 15:00:00|33825.4|33805.4|33795.6|33745.6|33858.2|33838.2|33787.8|33737.8|7178
1682697600000|2023-04-28 16:00:00|33796.1|33746.1|33825.7|33805.7|33865.1|33831|33772.5|33734.9|6065
1682701200000|2023-04-28 17:00:00|33825.6|33805.6|33874.9|33854.9|33877.8|33857.8|33825.2|33793.5|4429
1682704800000|2023-04-28 18:00:00|33875.4|33855.4|33879.9|33829.9|33893.8|33865.6|33843.9|33796.5|4017
1682708400000|2023-04-28 19:00:00|33878.2|33828.2|33880.7|33829.2|33891.3|33841.3|33867.1|33817.1|3212
1682712000000|2023-04-28 20:00:00|33881|33828.5|33920.7|33800.7|33932.7|33847.2|33863.3|33783.5|4455
1682884800000|2023-04-30 20:00:00|33898.7|33828.7|33860.4|33715.4|33909.1|33828.7|33829.1|33684.1|94
1682888400000|2023-04-30 21:00:00|33860.5|33715.5|33880.5|33760.5|33897.6|33777.6|33851.9|33706.9|627
1682892000000|2023-04-30 22:00:00|33880.8|33760.8|33911.2|33791.2|33934.4|33815|33874.4|33754.4|1457
1682895600000|2023-04-30 23:00:00|33923.1|33778.1|33915|33805|33933.8|33820.2|33899.4|33770.2|2486
1682899200000|2023-05-01 00:00:00|33914.7|33804.8|33936.8|33857.9|33949.1|33861.3|33890|33794.8|3751
1682902800000|2023-05-01 01:00:00|33936.9|33858.1|33958.9|33857|33966.7|33875|33932.9|33839|2781
1682906400000|2023-05-01 02:00:00|33959.1|33857.1|33931.4|33854.3|33971.4|33878.3|33931.4|33838.7|2482
1682910000000|2023-05-01 03:00:00|33930.6|33854.2|33916.4|33833.6|33950.5|33862.7|33902.1|33827.6|2395
1682913600000|2023-05-01 04:00:00|33916.3|33832.6|33942.8|33850.6|33951.6|33878.2|33902.5|33831.5|2405
1682917200000|2023-05-01 05:00:00|33943.3|33850.8|33925.7|33875.7|33945.1|33889.7|33915.2|33846.3|2522
1682920800000|2023-05-01 06:00:00|33926.8|33876.8|33919|33869|33952.7|33917.9|33849.7|33822.3|4089
1682924400000|2023-05-01 07:00:00|33918.9|33868.9|33910.9|33890.9|33946.6|33908.8|33850|33826.5|3581
1682928000000|2023-05-01 08:00:00|33911|33891|33960.3|33940.3|33990.9|33955.5|33910.7|33885.2|3233
1682931600000|2023-05-01 09:00:00|33961.3|33941.3|33888.6|33838.6|33972.4|33952.4|33884.4|33834.4|2505
1682935200000|2023-05-01 10:00:00|33889|33839|33854|33804|33890.7|33840.7|33826.5|33776.5|2509
1682938800000|2023-05-01 11:00:00|33853.6|33803.6|33831.3|33781.3|33884.5|33859.4|33823.9|33780.6|3114
1682942400000|2023-05-01 12:00:00|33831.2|33781.2|33698.2|33648.2|33840.7|33790.7|33696.7|33646.7|4769
1682946000000|2023-05-01 13:00:00|33697.9|33647.9|33844.9|33724.9|33865.4|33780.2|33675.8|33625.3|9363
1682949600000|2023-05-01 14:00:00|33878.7|33758.7|33862.6|33842.6|33918.4|33862.4|33824.6|33749.4|8280
1682953200000|2023-05-01 15:00:00|33862.4|33842.4|33945.4|33895.4|33947.4|33905.8|33858|33838|4698
1682956800000|2023-05-01 16:00:00|33947.6|33897.6|33954.2|33904.2|33963.4|33913.4|33940|33890|3533
1682960400000|2023-05-01 17:00:00|33953.8|33903.8|33957.3|33907.3|33980.9|33930.9|33947.2|33897.2|2922
1682964000000|2023-05-01 18:00:00|33957.4|33907.4|33967.1|33947.1|34039.8|33989.8|33937|33887|4413
1682967600000|2023-05-01 19:00:00|33967|33947|33969.6|33919.6|33993.4|33954|33964.3|33917.3|4130
1682971200000|2023-05-01 20:00:00|33969.7|33919.7|34000.2|33880.2|34000.2|33936.9|33945.8|33877.6|3161
1682974800000|2023-05-01 21:00:00|33992.3|33872.3|33980.7|33860.7|33997.4|33877.4|33976.8|33857.6|1207
1682978400000|2023-05-01 22:00:00|33987.4|33867.4|33990.1|33870.1|33991.9|33893.3|33965|33853.2|2257
1682982000000|2023-05-01 23:00:00|33990.2|33870.2|34001.6|33944.5|34016.7|33948.4|33968.1|33868.9|4307
1682985600000|2023-05-02 00:00:00|34002.2|33945.1|33945.3|33886.7|34002.2|33945.1|33943.8|33886.6|3497
1682989200000|2023-05-02 01:00:00|33945.4|33886.8|33912.4|33854.8|33945.9|33887.6|33889.5|33834|4079
1682992800000|2023-05-02 02:00:00|33910.8|33854.7|33910|33853.2|33918.1|33860.5|33900.4|33844.6|2859
1682996400000|2023-05-02 03:00:00|33910.1|33853.1|33925.8|33868.3|33927.4|33871|33908.3|33851.8|2385
1683000000000|2023-05-02 04:00:00|33926|33868.4|33931.5|33871.7|33955.7|33896.6|33919.6|33831.1|4427
1683003600000|2023-05-02 05:00:00|33930.9|33871.1|33919.3|33866.5|33930.9|33876.4|33896.7|33846.7|4724
1683007200000|2023-05-02 06:00:00|33917.7|33867.7|33882.9|33816.4|33924.6|33890.7|33870.2|33814.2|6081
1683010800000|2023-05-02 07:00:00|33883.5|33814.8|33879.2|33859.2|33885.2|33862.8|33734.2|33714.2|7554
1683014400000|2023-05-02 08:00:00|33879.5|33859.5|33883.9|33863.9|33970|33950|33833.3|33813.3|6934
1683018000000|2023-05-02 09:00:00|33879.8|33859.8|33953.6|33933.6|33975.8|33955.8|33855.6|33835.6|6454
1683021600000|2023-05-02 10:00:00|33953.8|33933.8|33892.5|33872.5|33991.4|33971.4|33882.5|33862.5|6108
1683025200000|2023-05-02 11:00:00|33892.4|33872.4|33912.5|33892.5|33935.5|33915.5|33865.9|33845.9|6071
1683028800000|2023-05-02 12:00:00|33913.1|33893.1|33964.2|33944.2|34017.4|33997.4|33910.6|33890.6|5329
1683032400000|2023-05-02 13:00:00|33964|33944|34021.4|33958.4|34023.1|33987.8|33955.9|33935.9|7031
1683036000000|2023-05-02 14:00:00|34022|33959.9|34042.2|34022.2|34107.4|34087.4|33915|33895|9224
1683039600000|2023-05-02 15:00:00|34040.7|34020.7|34105.4|34085.4|34153.9|34133.9|34009.4|33989.4|7484
1683043200000|2023-05-02 16:00:00|34105.2|34085.2|34100.8|34080.8|34158.4|34128.1|34075.4|34055.4|4987
1683046800000|2023-05-02 17:00:00|34101.1|34081.1|34116.2|34096.2|34120.2|34100.2|34095.6|34075.6|3616
1683050400000|2023-05-02 18:00:00|34116.3|34096.3|34079.4|34059.4|34116.3|34096.3|34079.4|34059.4|2959
1683054000000|2023-05-02 19:00:00|34079.3|34059.3|34080.6|34030.6|34084.1|34060.1|34058.5|34023.2|2486
1683057600000|2023-05-02 20:00:00|34079.9|34029.9|34117.1|34017.5|34123.6|34064.5|34060.8|34016.1|2107
1683061200000|2023-05-02 21:00:00|34138|34018.7|34138.7|34018.7|34144.3|34032|34129.3|34010.2|844
1683064800000|2023-05-02 22:00:00|34140.1|34020.1|34130.8|34010.8|34146.3|34038.3|34114.8|34009.6|1549
1683068400000|2023-05-02 23:00:00|34130.5|34010.5|34083.4|34024|34131.7|34024.6|34081.4|33985.5|2435
1683072000000|2023-05-03 00:00:00|34083.7|34023.1|34047.1|33990|34095.1|34039.3|34042.4|33984.4|3396
1683075600000|2023-05-03 01:00:00|34047.7|33990.1|34032.3|33974.4|34061.1|34006.9|34025.9|33971|2856
1683079200000|2023-05-03 02:00:00|34032.2|33974.3|34028.2|33965.4|34042.8|33989.1|34019.7|33965.1|2287
1683082800000|2023-05-03 03:00:00|34028.4|33965.5|34004.5|33951.9|34028.5|33970.2|34003.6|33950.6|2038
1683086400000|2023-05-03 04:00:00|34004.4|33951.8|34021.8|33964.8|34031.8|33977.6|34004.2|33951.5|2076
1683090000000|2023-05-03 05:00:00|34020.6|33964.7|34023.9|33967.1|34028.5|33975.1|34003.4|33953.4|2418
1683093600000|2023-05-03 06:00:00|34023.6|33967.2|33901.8|33881.8|34049.7|34007.2|33899.8|33879.8|5188
1683097200000|2023-05-03 07:00:00|33901.6|33881.6|33926.9|33906.9|33948.1|33928.1|33851|33831|5806
1683100800000|2023-05-03 08:00:00|33926.8|33906.8|33930.2|33910.2|33976.7|33956.7|33880.7|33860.7|5730
1683104400000|2023-05-03 09:00:00|33930.1|33910.1|33978.9|33958.9|33985.9|33965.9|33805.1|33743|6566
1683108000000|2023-05-03 10:00:00|33979|33959|34063.3|34043.3|34104.7|34084.7|33965.8|33945.8|5572
1683111600000|2023-05-03 11:00:00|34062.9|34042.9|34044.6|34024.6|34108.8|34088.8|34010.2|33990.2|6193
1683115200000|2023-05-03 12:00:00|34044.5|34024.5|34061.3|34041.3|34119.6|34075.4|34018.2|33960.4|7448
1683118800000|2023-05-03 13:00:00|34061|34041|34146.5|34052.6|34146.8|34113.5|34043.5|34023.5|7204
1683122400000|2023-05-03 14:00:00|34146.6|34052.4|34022.9|34002.9|34146.6|34082.3|34015.2|33995.2|7506
1683126000000|2023-05-03 15:00:00|34022.3|34002.3|33966.7|33946.7|34026.2|34006.2|33907.8|33887.8|6026
1683129600000|2023-05-03 16:00:00|33966.5|33946.5|33968.9|33918.9|33979|33950.2|33916.5|33885.3|4609
1683133200000|2023-05-03 17:00:00|33968.8|33918.8|33995.7|33875.7|34034.5|33982.3|33935.7|33843.7|5204
1683136800000|2023-05-03 18:00:00|34004.9|33884.9|33948.7|33898.7|34020.4|33965.5|33890.2|33770.2|11769
1683140400000|2023-05-03 19:00:00|33948|33898|33995.5|33930.7|34028.5|33962.3|33937.9|33886.1|9666
1683144000000|2023-05-03 20:00:00|33997.4|33931.2|34004.1|33884.1|34019.2|33968|33969.4|33882.4|5405
1683147600000|2023-05-03 21:00:00|33999.6|33879.6|33997.3|33877.3|34011.4|33891.4|33975.6|33855.6|1151
1683151200000|2023-05-03 22:00:00|33998.4|33878.4|33977.1|33857.1|33999.1|33879.1|33937.6|33817.6|5340
1683154800000|2023-05-03 23:00:00|33977.2|33857.2|33943.1|33866.5|33994|33874.9|33929.4|33840.3|4063
1683158400000|2023-05-04 00:00:00|33942.2|33866.4|33897.1|33840.7|33942.9|33872.9|33865.7|33803.5|4320
1683162000000|2023-05-04 01:00:00|33897.2|33840.6|33888|33826.2|33914.9|33852.9|33880.2|33817.3|4708
1683165600000|2023-05-04 02:00:00|33887.9|33826.1|33864.5|33810.7|33889.4|33830.9|33852.9|33797.6|3677
1683169200000|2023-05-04 03:00:00|33864.4|33810.6|33873.6|33812.5|33878.7|33820.7|33859.5|33801.8|2857
1683172800000|2023-05-04 04:00:00|33873.7|33812.6|33868.2|33808.2|33879.1|33820.3|33853.9|33787.7|2920
1683176400000|2023-05-04 05:00:00|33868.4|33808.1|33868.7|33815.5|33878.1|33823.7|33852.4|33798.6|3434
1683180000000|2023-05-04 06:00:00|33866|33816|33860.7|33810.7|33929.1|33894.5|33839.8|33801|6382
1683183600000|2023-05-04 07:00:00|33859.9|33809.9|33859.8|33839.8|33922.3|33888.1|33780.1|33752.4|9182
1683187200000|2023-05-04 08:00:00|33858.8|33838.8|33822.1|33802.1|33898.8|33866.4|33779.8|33757.5|7319
1683190800000|2023-05-04 09:00:00|33820.9|33800.9|33790.5|33770.5|33865|33845|33767|33747|7105
1683194400000|2023-05-04 10:00:00|33790.7|33770.7|33781.8|33761.8|33808.6|33788.6|33753.1|33733.1|4977
1683198000000|2023-05-04 11:00:00|33781.5|33761.5|33803.7|33783.7|33827.5|33807.5|33753.9|33733.9|6542
1683201600000|2023-05-04 12:00:00|33803.2|33783.2|33919.9|33899.9|33988.6|33943|33769.1|33672.9|10341
1683205200000|2023-05-04 13:00:00|33920.9|33900.9|33872.6|33822.6|33940.8|33920.8|33753.8|33729.7|10599
1683208800000|2023-05-04 14:00:00|33871.3|33821.3|33924.5|33904.5|33987.7|33963.5|33819.9|33799.9|10942
1683212400000|2023-05-04 15:00:00|33922|33902|33897.2|33877.2|33947.4|33923|33875.8|33855.8|7963
1683216000000|2023-05-04 16:00:00|33896.7|33876.7|33827.4|33807.4|33896.9|33876.9|33812.6|33792.6|5927
1683219600000|2023-05-04 17:00:00|33828.2|33808.2|33832.8|33812.8|33842.4|33822.4|33801|33764.7|5915
1683223200000|2023-05-04 18:00:00|33832.7|33812.7|33878.9|33828.9|33916.9|33866.9|33829.8|33803.7|5159
1683226800000|2023-05-04 19:00:00|33879|33829|33900.3|33850.3|33903.3|33853.3|33866.6|33816.6|4285
1683230400000|2023-05-04 20:00:00|33900.7|33850.7|33935.3|33815.3|33941.1|33874|33890|33811|2656
1683234000000|2023-05-04 21:00:00|33930.3|33810.3|33927.4|33807.4|33940|33820|33919.1|33799.1|814
1683237600000|2023-05-04 22:00:00|33927.6|33807.6|33906.3|33798|33940.8|33820.8|33901.6|33789.7|2552
1683241200000|2023-05-04 23:00:00|33900|33804.2|33895.1|33822.1|33918.1|33832.9|33880.8|33788|5727
1683244800000|2023-05-05 00:00:00|33894.2|33821.4|33871.9|33800.6|33899.1|33825.5|33854.6|33787.5|2801
1683248400000|2023-05-05 01:00:00|33875.6|33800.7|33840.4|33773|33875.6|33803.7|33832.9|33764.2|3569
1683252000000|2023-05-05 02:00:00|33836.8|33773.7|33842.2|33779.9|33856.7|33790|33831|33765.9|3334
1683255600000|2023-05-05 03:00:00|33842.1|33779.8|33810.2|33737.8|33850.4|33780.5|33806.9|33734.5|3270
1683259200000|2023-05-05 04:00:00|33810.4|33737.4|33819.3|33747.8|33825.7|33751.1|33805.2|33734.6|2133
1683262800000|2023-05-05 05:00:00|33819.4|33744.8|33824.3|33759.7|33828.8|33766|33796.9|33732.7|3747
1683266400000|2023-05-05 06:00:00|33821.5|33758.2|33820.5|33800.5|33873.6|33841.8|33816.9|33758.2|5906
1683270000000|2023-05-05 07:00:00|33821|33801|33865|33845|33871.6|33851.6|33788.5|33759.3|6273
1683273600000|2023-05-05 08:00:00|33864.6|33844.6|33867.8|33847.8|33900.2|33880.2|33843.3|33823.3|5844
1683277200000|2023-05-05 09:00:00|33867.9|33847.9|33847.4|33827.4|33893.3|33873.3|33833.1|33813.1|4891
1683280800000|2023-05-05 10:00:00|33847.9|33827.9|33815.9|33795.9|33851.9|33831.9|33799.9|33779.9|4796
1683284400000|2023-05-05 11:00:00|33817.7|33797.7|33885.9|33865.9|33903.1|33883.1|33790.6|33770.6|5510
1683288000000|2023-05-05 12:00:00|33886|33866|33904.2|33884.2|34023.9|33953.8|33793.5|33745.4|10071
1683291600000|2023-05-05 13:00:00|33904|33884|33864|33844|33919.6|33899.6|33788.5|33768.5|9500
1683295200000|2023-05-05 14:00:00|33863.6|33843.6|33788.3|33768.3|33903.3|33883.3|33786.8|33766.8|7448
1683298800000|2023-05-05 15:00:00|33788.4|33768.4|33740.5|33720.5|33795.5|33775.5|33732.2|33712.2|6211
1683302400000|2023-05-05 16:00:00|33740.2|33720.2|33714.9|33694.9|33740.2|33720.2|33704|33684|4227
1683306000000|2023-05-05 17:00:00|33716|33696|33768.6|33748.6|33774.9|33754.9|33698.4|33678.4|3719
1683309600000|2023-05-05 18:00:00|33768.2|33748.2|33724.7|33704.7|33776.8|33756.8|33723.8|33703.8|4046
1683313200000|2023-05-05 19:00:00|33724.1|33704.1|33752.2|33732.2|33756.7|33736.7|33724.1|33704.1|3563
1683316800000|2023-05-05 20:00:00|33752.1|33732.1|33796.2|33676.2|33797.7|33733|33747.8|33650.8|5385
1683489600000|2023-05-07 20:00:00|33767.4|33622.4|33760.3|33615.3|33767.4|33622.4|33750.3|33605.3|9
1683493200000|2023-05-07 21:00:00|33771.3|33651.5|33781.2|33661.2|33810|33686.8|33752.9|33641.4|317
1683496800000|2023-05-07 22:00:00|33782|33662|33796.6|33691.6|33802|33696.1|33782|33662|1540
1683500400000|2023-05-07 23:00:00|33796.4|33694.6|33763.3|33713.3|33802.5|33715.3|33753.4|33674.8|2182
1683504000000|2023-05-08 00:00:00|33762.3|33712.3|33752|33702|33770.7|33720.7|33747.7|33697.7|2866
1683507600000|2023-05-08 01:00:00|33751.9|33701.9|33724.4|33674.4|33772.3|33722.3|33721.9|33671.9|3188
1683511200000|2023-05-08 02:00:00|33724.3|33674.3|33727.8|33674.5|33733.6|33683.6|33713.7|33656.9|3175
1683514800000|2023-05-08 03:00:00|33727.7|33674.4|33704.6|33653.9|33730.1|33679.9|33703|33652.3|1969
1683518400000|2023-05-08 04:00:00|33704.8|33654|33692.2|33639.8|33705.5|33655.5|33689.8|33635.4|2368
1683522000000|2023-05-08 05:00:00|33692.4|33639.2|33724|33672.9|33730.9|33680.9|33689.2|33639.2|2797
1683525600000|2023-05-08 06:00:00|33721.6|33671.6|33760.8|33710.8|33763.2|33713.2|33710.6|33660.6|3647
1683529200000|2023-05-08 07:00:00|33760.9|33710.9|33744.7|33724.7|33773|33744.7|33696.9|33673|4974
1683532800000|2023-05-08 08:00:00|33745.5|33725.5|33802.3|33782.3|33802.4|33782.4|33735.2|33715.2|5080
1683536400000|2023-05-08 09:00:00|33801.8|33781.8|33791.8|33771.8|33826.4|33806.4|33751.4|33731.4|4444
1683540000000|2023-05-08 10:00:00|33791.9|33771.9|33710.2|33690.2|33795.6|33775.6|33687.9|33667.9|4149
1683543600000|2023-05-08 11:00:00|33711.5|33691.5|33750.5|33730.5|33781.6|33761.6|33708.1|33688.1|4671
1683547200000|2023-05-08 12:00:00|33752.4|33732.4|33722.6|33702.6|33774.7|33754.7|33717.3|33697.3|5187
1683550800000|2023-05-08 13:00:00|33722.1|33702.1|33720.1|33700.1|33779.9|33759.9|33715.9|33695.9|4941
1683554400000|2023-05-08 14:00:00|33720.6|33700.6|33821.6|33801.6|33867.1|33847.1|33719.4|33699.4|6031
1683558000000|2023-05-08 15:00:00|33818.2|33798.2|33788.9|33768.9|33852.8|33832.8|33776.5|33756.5|4257
1683561600000|2023-05-08 16:00:00|33789|33769|33761.6|33741.6|33845.6|33795.6|33754.4|33734.4|3502
1683565200000|2023-05-08 17:00:00|33761.5|33741.5|33793.2|33773.2|33799.8|33779.8|33753.4|33733.4|2913
1683568800000|2023-05-08 18:00:00|33794.6|33774.6|33825.3|33805.3|33897|33847|33793.3|33773.3|4410
1683572400000|2023-05-08 19:00:00|33825.1|33805.1|33850.7|33800.7|33853|33813.1|33813.9|33784|3371
1683576000000|2023-05-08 20:00:00|33848.6|33798.6|33878.3|33758.3|33884.5|33809.9|33816|33756.8|3012
1683579600000|2023-05-08 21:00:00|33878.7|33758.7|33909.9|33789.9|33927.4|33807.4|33878.7|33758.7|1185
1683583200000|2023-05-08 22:00:00|33909.7|33789.7|33921.2|33801.2|33924.2|33804.2|33908.7|33789.7|1271
1683586800000|2023-05-08 23:00:00|33920.5|33800.5|33886.8|33823.2|33921.5|33829.4|33879.1|33789|1801
1683590400000|2023-05-09 00:00:00|33887.5|33823.1|33898.8|33848|33927.6|33876.9|33870.7|33813|4219
1683594000000|2023-05-09 01:00:00|33898.9|33848.2|33903.2|33853.2|33904.5|33854.5|33882.7|33832.7|2527
1683597600000|2023-05-09 02:00:00|33902.3|33852.3|33893.2|33843.2|33909.2|33859.2|33887.2|33837.2|2004
1683601200000|2023-05-09 03:00:00|33892.7|33842.7|33885.1|33834.5|33903.1|33853.1|33881.4|33831.4|2049
1683604800000|2023-05-09 04:00:00|33885|33834.4|33917.3|33865.9|33918.1|33867.5|33875.4|33825.4|2014
1683608400000|2023-05-09 05:00:00|33914.8|33864.8|33890.1|33834|33924.1|33874.1|33880.5|33830.5|3013
1683612000000|2023-05-09 06:00:00|33890.3|33833.8|33892.5|33872.5|33912.3|33890.7|33832.2|33803|5627
1683615600000|2023-05-09 07:00:00|33891.4|33871.4|33899.5|33879.5|33931.7|33911.7|33842.4|33822.4|6738
1683619200000|2023-05-09 08:00:00|33899.6|33879.6|33889.6|33869.6|33920.5|33900.5|33878.2|33858.2|5745
1683622800000|2023-05-09 09:00:00|33889.7|33869.7|33892.6|33872.6|33951.1|33931.1|33880.6|33860.6|4600
1683626400000|2023-05-09 10:00:00|33892.2|33872.2|33808.5|33788.5|33902.5|33882.5|33752.9|33732.9|5887
1683630000000|2023-05-09 11:00:00|33808.6|33788.6|33884.2|33864.2|33903|33883|33782.1|33762.1|4560
1683633600000|2023-05-09 12:00:00|33884.7|33864.7|33936.5|33916.5|33942.4|33922.4|33870.3|33850.3|6815
1683637200000|2023-05-09 13:00:00|33936.8|33916.8|33894.4|33874.4|33986.7|33966.7|33893.1|33873.1|7014
1683640800000|2023-05-09 14:00:00|33894|33874|33913.6|33893.6|33946|33926|33864.3|33844.3|5759
1683644400000|2023-05-09 15:00:00|33913.4|33893.4|33902.2|33882.2|33933.2|33913.2|33886.6|33866.6|4621
1683648000000|2023-05-09 16:00:00|33901.8|33881.8|33902.5|33882.5|33912.2|33892.2|33870.8|33850.8|3522
1683651600000|2023-05-09 17:00:00|33902.6|33882.6|33861.4|33841.4|33904.9|33884.9|33859|33839|3178
1683655200000|2023-05-09 18:00:00|33861.1|33841.1|33864.9|33844.9|33869.4|33849.4|33837.7|33817.7|3887
1683658800000|2023-05-09 19:00:00|33864|33844|33876.1|33856.1|33879.7|33859.7|33853.9|33833.9|3598
1683662400000|2023-05-09 20:00:00|33875.6|33855.6|33932.2|33812.2|33939|33856.3|33872.4|33811.4|2648
1683666000000|2023-05-09 21:00:00|33931.9|33811.9|33966.6|33846.6|33984.9|33864.9|33917.9|33797.9|1576
1683669600000|2023-05-09 22:00:00|33964.9|33844.9|33925.1|33805.1|33964.9|33844.9|33913.8|33793.8|1932
1683673200000|2023-05-09 23:00:00|33925.2|33805.2|33901.1|33846.6|33928.9|33848.1|33898.4|33798|1836
1683676800000|2023-05-10 00:00:00|33903.4|33843.1|33870.8|33816.1|33906.8|33844|33858|33804.4|3255
1683680400000|2023-05-10 01:00:00|33870.7|33816|33867.3|33811.9|33888.7|33834.2|33859.1|33805.2|3228
1683684000000|2023-05-10 02:00:00|33867.1|33811.6|33860.5|33807.2|33869.1|33817.6|33855.2|33804.7|2286
1683687600000|2023-05-10 03:00:00|33861.3|33807.9|33839.8|33789.2|33869.1|33816.8|33836.9|33785.7|1918
1683691200000|2023-05-10 04:00:00|33839.7|33789.1|33849.9|33798.8|33852.8|33800.5|33832.8|33781.9|1941
1683694800000|2023-05-10 05:00:00|33852.8|33799.2|33868.2|33817.9|33887.6|33837.6|33846.6|33796.6|2725
1683698400000|2023-05-10 06:00:00|33868|33818|33856.8|33836.8|33905.6|33871.6|33833.9|33805.9|5966
1683702000000|2023-05-10 07:00:00|33857|33837|33835.3|33815.3|33861|33841|33755|33735|6648
1683705600000|2023-05-10 08:00:00|33835.4|33815.4|33903.5|33883.5|33903.5|33883.5|33835.4|33815.4|7025
1683709200000|2023-05-10 09:00:00|33902.6|33882.6|33874|33854|33911.5|33891.5|33861.4|33841.4|7306
1683712800000|2023-05-10 10:00:00|33874.1|33854.1|33897.8|33877.8|33901|33881|33857.1|33837.1|4837
1683716400000|2023-05-10 11:00:00|33897.6|33877.6|33896.8|33876.8|33932.4|33912.4|33877.5|33857.5|4957
1683720000000|2023-05-10 12:00:00|33896.6|33876.6|33619.8|33599.8|33955.3|33904.4|33595.6|33575.6|8947
1683723600000|2023-05-10 13:00:00|33619.7|33599.7|33708.2|33688.2|33758.9|33738.9|33589.3|33569.3|9029
1683727200000|2023-05-10 14:00:00|33709|33689|33658.5|33638.5|33760.9|33740.9|33613|33593|8455
1683730800000|2023-05-10 15:00:00|33664.6|33644.6|33713.4|33693.4|33724.5|33704.5|33654.5|33634.5|6539
1683734400000|2023-05-10 16:00:00|33714|33694|33709.7|33689.7|33723.6|33703.6|33695.2|33675.2|5054
1683738000000|2023-05-10 17:00:00|33709.8|33689.8|33743.8|33693.8|33757.7|33737.7|33708.8|33675.9|4781
1683741600000|2023-05-10 18:00:00|33743.2|33693.2|33700.7|33650.7|33743.2|33695.5|33670.6|33643.2|4024
1683745200000|2023-05-10 19:00:00|33700.6|33650.6|33672.4|33622.4|33700.6|33670.6|33647.9|33612.6|3717
1683748800000|2023-05-10 20:00:00|33671.3|33621.3|33712.8|33592.8|33713|33644.4|33655.5|33590.2|2983
1683752400000|2023-05-10 21:00:00|33725.8|33605.8|33711|33591|33728.1|33608.1|33707.2|33587.2|857
1683756000000|2023-05-10 22:00:00|33710.7|33590.7|33707.8|33588.2|33719.2|33617.1|33690|33570|1524
1683759600000|2023-05-10 23:00:00|33703.8|33591.2|33687.4|33636.5|33707.7|33637.2|33682.1|33591|1349
1683763200000|2023-05-11 00:00:00|33691.6|33634.4|33656.9|33596.4|33695.5|33638.1|33650.6|33586.8|4498
1683766800000|2023-05-11 01:00:00|33657|33596.5|33679.9|33626.9|33692.5|33628.6|33637.5|33572.2|7133
1683770400000|2023-05-11 02:00:00|33679.8|33626.7|33700.1|33627.9|33720.3|33658.5|33679.2|33615.8|10815
1683774000000|2023-05-11 03:00:00|33701.5|33634.4|33727.9|33676.9|33729.5|33679.4|33693.8|33623.4|3140
1683777600000|2023-05-11 04:00:00|33729.4|33679.4|33731.1|33679.5|33749.4|33697|33729.2|33677.9|2314
1683781200000|2023-05-11 05:00:00|33731.2|33679.7|33717.4|33667.4|33739.3|33689.3|33707.4|33657.4|2811
1683784800000|2023-05-11 06:00:00|33717.3|33667.3|33884.3|33864.3|33926.3|33891.9|33663.5|33643.5|5452
1683788400000|2023-05-11 07:00:00|33884.5|33864.5|33962.5|33942.5|33964.4|33944.4|33870.2|33850.2|7992
1683792000000|2023-05-11 08:00:00|33962.1|33942.1|33930.9|33910.9|34031.5|34011.5|33897.7|33877.7|7368
1683795600000|2023-05-11 09:00:00|33930.8|33910.8|33985.1|33965.1|34000.1|33980.1|33930.8|33910.8|5905
1683799200000|2023-05-11 10:00:00|33986.1|33966.1|34005.8|33955.8|34025.4|34005.4|33972.9|33952.9|5985
1683802800000|2023-05-11 11:00:00|34006.5|33956.5|33987.7|33967.7|34014.6|33994.6|33924.1|33904.1|7584
1683806400000|2023-05-11 12:00:00|33985.7|33965.7|33971.1|33951.1|34018.2|33986.7|33900.9|33863.9|9189
1683810000000|2023-05-11 13:00:00|33972.3|33952.3|34093.3|34073.3|34111.7|34091.7|33972.3|33952.3|8559
1683813600000|2023-05-11 14:00:00|34093.4|34073.4|34074.9|34054.9|34113.8|34093.8|34019|33999|7564
1683817200000|2023-05-11 15:00:00|34075|34055|34052.6|34032.6|34077.1|34057.1|33996.4|33976.4|6463
1683820800000|2023-05-11 16:00:00|34052.3|34032.3|34022.7|34002.7|34064.1|34044.1|34007.7|33987.7|3924
1683824400000|2023-05-11 17:00:00|34022.6|34002.6|34069.7|34049.7|34069.7|34049.7|34021.3|34001.3|3353
1683828000000|2023-05-11 18:00:00|34069|34049|34032.3|34012.3|34072.3|34052.3|34032.2|34012.2|3303
1683831600000|2023-05-11 19:00:00|34033.1|34013.1|34036|34016|34039.7|34019.7|34022.8|34002.8|3346
1683835200000|2023-05-11 20:00:00|34035.3|34015.3|34065.7|33956.1|34079.3|34024.1|34033.2|33956.1|3262
1683838800000|2023-05-11 21:00:00|34069.8|33955.3|34092.7|33972.7|34101.3|33981.3|34058|33943.7|986
1683842400000|2023-05-11 22:00:00|34094.9|33974.9|34087.6|33998.8|34102.9|34011.4|34061.2|33941.2|1979
1683846000000|2023-05-11 23:00:00|34082.8|34003.5|34082.1|34023.6|34085.8|34027.5|34066.7|34003.5|1204
1683849600000|2023-05-12 00:00:00|34079.9|34020.2|34048.9|33997.3|34083.2|34021.8|34047.8|33997.3|3120
1683853200000|2023-05-12 01:00:00|34048.8|33997.4|34039.3|33989.3|34060.5|34010.5|34039.2|33989.2|2869
1683856800000|2023-05-12 02:00:00|34039.7|33989.1|34057.6|34007.4|34059.4|34009.4|34035.1|33985.1|2534
1683860400000|2023-05-12 03:00:00|34057.5|34007.3|34042|33992|34069.7|34019.7|34041.3|33991.3|2037
1683864000000|2023-05-12 04:00:00|34042.1|33992.1|34030.5|33976.5|34043|33993|34026.5|33974.7|1853
1683867600000|2023-05-12 05:00:00|34030.7|33976.6|34055.6|34005.6|34057|34007|34025.8|33975.8|2607
1683871200000|2023-05-12 06:00:00|34055.5|34005.5|34016.8|33996.8|34056.2|34033.2|33983.2|33945.7|5156
1683874800000|2023-05-12 07:00:00|34016.6|33996.6|34074.5|34054.5|34081.2|34061.2|33982.5|33962.5|5771
1683878400000|2023-05-12 08:00:00|34075.7|34055.7|34054.1|34034.1|34087.8|34067.8|34044.8|34024.8|5078
1683882000000|2023-05-12 09:00:00|34054.2|34034.2|34028|34008|34095.8|34075.8|34027.1|34007.1|4676
1683885600000|2023-05-12 10:00:00|34027.8|34007.8|33998.1|33978.1|34032.1|34012.1|33967.6|33947.6|4952
1683889200000|2023-05-12 11:00:00|33999.3|33979.3|34068.2|34048.2|34096.1|34076.1|33981.6|33961.6|4986
1683892800000|2023-05-12 12:00:00|34067.8|34047.8|34006.9|33986.9|34081.1|34061.1|34000.9|33980.9|6189
1683896400000|2023-05-12 13:00:00|34007.1|33987.1|34022.3|33947.2|34034.7|34014.7|33944.2|33924.2|6463
1683900000000|2023-05-12 14:00:00|34022.6|33946|34104.9|34084.9|34106.5|34086.5|33962.5|33931|8090
1683903600000|2023-05-12 15:00:00|34105|34085|34117.4|34097.4|34126|34106|34077.1|34057.1|5455
1683907200000|2023-05-12 16:00:00|34117.3|34097.3|34136.2|34116.2|34163.5|34121.3|34117.3|34068.9|4216
1683910800000|2023-05-12 17:00:00|34135.6|34115.6|34125|34105|34139.6|34119.6|34119.8|34099.8|3421
1683914400000|2023-05-12 18:00:00|34125.4|34105.4|34133.2|34113.2|34142.7|34122.7|34125|34105|3401
1683918000000|2023-05-12 19:00:00|34133.3|34113.3|34164.2|34114.2|34167.3|34116.3|34128.2|34095.5|3898
1683921600000|2023-05-12 20:00:00|34164.5|34114.5|34197.6|34077.6|34207.6|34126.9|34158.5|34076.3|5731
1684094400000|2023-05-14 20:00:00|34130.3|34022.9|34130.2|34022.6|34143.4|34023.2|34108.6|33963.6|60
1684098000000|2023-05-14 21:00:00|34168.4|34023.4|34163.4|34043.4|34200.4|34056.7|34131|34010.1|351
1684101600000|2023-05-14 22:00:00|34148.3|34028.3|34169.6|34050|34189.1|34069.1|34135|34028.3|2035
1684105200000|2023-05-14 23:00:00|34166.9|34052.3|34154.3|34086.8|34178.4|34097.6|34144.7|34045.4|2520
1684108800000|2023-05-15 00:00:00|34153.7|34086.7|34150.9|34095.2|34167.5|34117.5|34147.3|34082.5|3256
1684112400000|2023-05-15 01:00:00|34150.4|34094.8|34104|34046.9|34151|34100|34102.6|34045.8|4546
1684116000000|2023-05-15 02:00:00|34104.5|34047.1|34131.9|34076.5|34133.3|34076.7|34104.5|34046.4|3646
1684119600000|2023-05-15 03:00:00|34132|34076.6|34113.9|34057.9|34134.4|34077.6|34105|34049.8|3228
1684123200000|2023-05-15 04:00:00|34113|34056.4|34100.4|34044|34125.2|34070.5|34099.3|34043|2555
1684126800000|2023-05-15 05:00:00|34096.3|34046.1|34058.6|34008.6|34101.7|34051.7|34049|33999|3427
1684130400000|2023-05-15 06:00:00|34058.4|34008.4|34027.5|33977.5|34106.6|34056.6|34025.7|33975.7|5094
1684134000000|2023-05-15 07:00:00|34026.7|33976.7|33996.7|33976.7|34043.9|34023.9|33894.9|33874.9|6422
1684137600000|2023-05-15 08:00:00|33997.8|33977.8|34009.3|33989.3|34034.2|34014.2|33933.9|33913.9|5168
1684141200000|2023-05-15 09:00:00|34009.7|33989.7|33988.4|33968.4|34038|34018|33977.4|33957.4|5204
1684144800000|2023-05-15 10:00:00|33988.5|33968.5|33945|33925|33991.9|33971.9|33937.4|33917.4|4703
1684148400000|2023-05-15 11:00:00|33944.8|33924.8|33952.4|33932.4|33980|33960|33940.5|33920.5|4115
1684152000000|2023-05-15 12:00:00|33952.5|33932.5|33987.8|33967.8|34013.9|33993.9|33942.3|33909.6|6022
1684155600000|2023-05-15 13:00:00|33988.6|33968.6|33985.4|33965.4|34036.1|34016.1|33975.9|33955.9|5914
1684159200000|2023-05-15 14:00:00|33983.8|33963.8|34009.6|33989.6|34013.4|33993.4|33953.7|33933.7|6269
1684162800000|2023-05-15 15:00:00|34009.5|33989.5|33971.3|33951.3|34048.7|34028.7|33959.3|33939.3|5208
1684166400000|2023-05-15 16:00:00|33972.3|33952.3|33944.4|33924.4|33991.6|33971.6|33944|33924|4451
1684170000000|2023-05-15 17:00:00|33944.3|33924.3|33953.8|33933.8|33957.8|33937.8|33943.4|33923.4|3435
1684173600000|2023-05-15 18:00:00|33953.9|33933.9|33961.1|33941.1|33962.9|33942.9|33950.5|33930.5|3516
1684177200000|2023-05-15 19:00:00|33961.2|33941.2|33961.2|33941.2|33969.5|33949.5|33953.4|33933.4|3140
1684180800000|2023-05-15 20:00:00|33961.7|33941.7|34004.7|33884.7|34004.7|33947.3|33953|33881.5|2430
1684184400000|2023-05-15 21:00:00|34002.7|33885.7|33999.1|33879.1|34021.7|33901.7|33992.1|33872.1|1207
1684188000000|2023-05-15 22:00:00|33998.3|33878.3|34001.9|33894.2|34015.2|33917.9|33975.6|33878.3|1698
1684191600000|2023-05-15 23:00:00|33994.9|33901.3|33993.4|33934.3|33997.8|33934.3|33976.9|33901.3|1525
1684195200000|2023-05-16 00:00:00|33994.8|33926.1|33971.4|33908.9|33998|33933.7|33969.5|33907.7|3097
1684198800000|2023-05-16 01:00:00|33971.3|33908.6|33963.2|33909.2|33981.6|33920.2|33959.4|33897|3274
1684202400000|2023-05-16 02:00:00|33963.4|33909.3|33958.3|33905.9|33998.7|33944|33957.1|33905.6|3924
1684206000000|2023-05-16 03:00:00|33958.7|33905.8|33949.9|33896|33969.3|33918.1|33943|33891.8|2360
1684209600000|2023-05-16 04:00:00|33950|33896.2|33964.8|33909.2|33973.2|33922.2|33948|33896|1982
1684213200000|2023-05-16 05:00:00|33961|33909.3|34037|33985.2|34098.2|34048.2|33961|33909.3|4141
1684216800000|2023-05-16 06:00:00|34035.6|33985.6|34010.2|33990.2|34071.2|34040.7|34008.2|33979.6|6771
1684220400000|2023-05-16 07:00:00|34010.3|33990.3|33925.5|33905.5|34030.6|34010.6|33903.2|33883.2|6315
1684224000000|2023-05-16 08:00:00|33926.2|33906.2|33924|33904|33951.8|33931.8|33883.9|33863.9|5650
1684227600000|2023-05-16 09:00:00|33923.9|33903.9|33884.7|33864.7|33932.1|33912.1|33857.8|33837.8|5227
1684231200000|2023-05-16 10:00:00|33885|33865|33886.4|33866.4|33906.6|33886.6|33865|33845|4735
1684234800000|2023-05-16 11:00:00|33886.1|33866.1|33918.8|33898.8|33957.9|33937.9|33874.5|33854.5|5039
1684238400000|2023-05-16 12:00:00|33918.7|33898.7|33923.6|33903.6|33987.9|33967.9|33893.2|33847.5|6998
1684242000000|2023-05-16 13:00:00|33923.4|33903.4|33921.9|33901.9|33954.4|33934.4|33825.8|33805.8|7742
1684245600000|2023-05-16 14:00:00|33921.8|33901.8|33900.6|33880.6|33981.4|33961.4|33870.7|33850.7|7548
1684249200000|2023-05-16 15:00:00|33901|33881|33914.6|33894.6|33942.7|33922.7|33888.4|33868.4|6109
1684252800000|2023-05-16 16:00:00|33915.2|33895.2|33937.8|33917.8|33938.6|33918.6|33901.3|33881.3|4446
1684256400000|2023-05-16 17:00:00|33937.7|33917.7|33927|33907|33952.6|33932.6|33921.3|33901.3|3239
1684260000000|2023-05-16 18:00:00|33926.9|33906.9|33929|33909|33966.2|33931.1|33919.9|33899.9|3139
1684263600000|2023-05-16 19:00:00|33929.1|33909.1|33963.3|33913.3|33987.4|33951.2|33928.2|33908.2|4596
1684267200000|2023-05-16 20:00:00|33965.3|33915.3|34020.3|33900.3|34021.1|33941.6|33949.8|33890.5|4055
1684270800000|2023-05-16 21:00:00|34020.5|33900.5|33990.3|33870.3|34031.7|33911.7|33979.1|33859.1|1050
1684274400000|2023-05-16 22:00:00|33989.9|33869.9|33981.4|33880.2|34004|33900.1|33971.9|33863.5|4398
1684278000000|2023-05-16 23:00:00|33978.8|33881.6|33961.6|33907.1|33989.9|33912.2|33959.2|33874.5|2117
1684281600000|2023-05-17 00:00:00|33962.4|33903.5|33944.3|33892.3|33967.7|33913.8|33940.3|33890.2|3832
1684285200000|2023-05-17 01:00:00|33944.2|33892.4|33957.7|33903.2|33976|33922|33941.5|33891.5|4487
1684288800000|2023-05-17 02:00:00|33957.5|33903.1|33952|33902|33961.5|33907.3|33943.4|33890.8|3695
1684292400000|2023-05-17 03:00:00|33952.1|33902.1|33963.5|33910.8|33965.8|33913|33942.3|33892|2866
1684296000000|2023-05-17 04:00:00|33963.6|33910.7|33967.2|33916.2|33971|33917.7|33956.8|33904|2514
1684299600000|2023-05-17 05:00:00|33967.3|33916.9|34008.7|33957.3|34010.2|33960.2|33964.3|33914.3|2899
1684303200000|2023-05-17 06:00:00|34008.4|33958.4|34003.7|33983.7|34026.6|33996.9|33967.2|33933.5|6058
1684306800000|2023-05-17 07:00:00|34004.2|33984.2|34082.9|34062.9|34083.8|34063.8|33967.9|33947.9|6711
1684310400000|2023-05-17 08:00:00|34082.5|34062.5|34095.3|34075.3|34102.2|34082.2|34009.3|33989.3|6084
1684314000000|2023-05-17 09:00:00|34096|34076|34102.7|34082.7|34149.3|34129.3|34084.7|34038.9|6608
1684317600000|2023-05-17 10:00:00|34101.7|34081.7|34104.4|34084.4|34136.2|34116.2|34073.1|34053.1|5621
1684321200000|2023-05-17 11:00:00|34104.3|34084.3|34257.3|34237.3|34368.4|34306|34052.9|34032.9|7199
1684324800000|2023-05-17 12:00:00|34257|34237|34301.4|34281.4|34342.2|34322.2|34190.6|34145.2|7425
1684328400000|2023-05-17 13:00:00|34302|34282|34310.1|34290.1|34327.2|34307.2|34202.5|34182.5|7241
1684332000000|2023-05-17 14:00:00|34309.3|34289.3|34238.2|34218.2|34336.3|34316.3|34190.9|34170.9|7734
1684335600000|2023-05-17 15:00:00|34238.1|34218.1|34183.2|34163.2|34253.6|34233.6|34173.8|34153.8|2900
1684339200000|2023-05-17 16:00:00|34167.1|34147.1|34124.2|34104.2|34168.7|34148.7|34109.5|34089.5|4031
1684342800000|2023-05-17 17:00:00|34123|34103|34112.5|34092.5|34132.2|34112.2|34102.4|34082.4|4069
1684346400000|2023-05-17 18:00:00|34112.6|34092.6|34112.6|34092.6|34122.8|34102.8|34101.1|34081.1|3796
1684350000000|2023-05-17 19:00:00|34112.7|34092.7|34102.6|34082.6|34115.2|34095.2|34095.8|34075.8|3581
1684353600000|2023-05-17 20:00:00|34102.5|34082.5|34179.7|34059.7|34179.7|34087.3|34085.5|34021.8|2495
1684357200000|2023-05-17 21:00:00|34176.1|34056.1|34168.5|34048.5|34210.7|34090.7|34158.9|34038.9|913
1684360800000|2023-05-17 22:00:00|34176.4|34056.4|34169.9|34084.1|34195.9|34094.4|34144.2|34050.5|3852
1684364400000|2023-05-17 23:00:00|34165.9|34084.3|34155.1|34105.1|34175|34112.1|34152.4|34084.3|4441
1684368000000|2023-05-18 00:00:00|34155.2|34105.2|34139|34089|34161.4|34111.4|34136|34086|3022
1684371600000|2023-05-18 01:00:00|34139.1|34089.1|34129.7|34079.7|34151.8|34101.8|34120.1|34070.1|4146
1684375200000|2023-05-18 02:00:00|34129.6|34079.6|34148.2|34097|34156.9|34105|34121.1|34071.1|2823
1684378800000|2023-05-18 03:00:00|34148.3|34096.8|34167.4|34116.2|34174.6|34123.1|34145|34094|2369
1684382400000|2023-05-18 04:00:00|34167.3|34116|34189.3|34138|34190.3|34139.4|34165.2|34115.2|2100
1684386000000|2023-05-18 05:00:00|34189.1|34137.9|34203.4|34148|34209.7|34159.2|34181.4|34131.4|2842
1684389600000|2023-05-18 06:00:00|34199.2|34149.2|34216.6|34196.6|34220.6|34200.6|34156.9|34123.9|5710
1684393200000|2023-05-18 07:00:00|34216.5|34196.5|34321.3|34301.3|34339|34319|34200.9|34180.9|6356
1684396800000|2023-05-18 08:00:00|34321.4|34301.4|34512.9|34492.9|34526.1|34494.3|34287.9|34249.2|7251
1684400400000|2023-05-18 09:00:00|34513|34493|34462|34442|34556.2|34536.2|34439.3|34419.3|5696
1684404000000|2023-05-18 10:00:00|34459.6|34439.6|34529.4|34509.4|34559.3|34539.3|34454.5|34434.5|5715
1684407600000|2023-05-18 11:00:00|34529.3|34509.3|34578.5|34558.5|34610.5|34590.5|34508.2|34488.2|5349
1684411200000|2023-05-18 12:00:00|34578.4|34558.4|34655.9|34635.9|34683|34663|34575.8|34533.6|6846
1684414800000|2023-05-18 13:00:00|34655.8|34635.8|34885.7|34835|34910.9|34874|34635|34615|7463
1684418400000|2023-05-18 14:00:00|34889.2|34839.2|34987.4|34967.4|34990|34970|34811.8|34791.8|8032
1684422000000|2023-05-18 15:00:00|34988.4|34968.4|34871.5|34851.5|35041.7|35021.7|34804.8|34725.9|7882
1684425600000|2023-05-18 16:00:00|34872.2|34852.2|34906.3|34886.3|34933.7|34907.5|34823.8|34786.7|5760
1684429200000|2023-05-18 17:00:00|34906.5|34886.5|34903.2|34883.2|34918.3|34898.3|34901.3|34881.3|4086
1684432800000|2023-05-18 18:00:00|34903.3|34883.3|34902.6|34882.6|34911.7|34891.7|34896.1|34876.1|2913
1684436400000|2023-05-18 19:00:00|34902.7|34882.7|34813.6|34763.6|34902.7|34882.7|34801.9|34762.2|4450
1684440000000|2023-05-18 20:00:00|34814.5|34764.5|34904.1|34784.1|34910.7|34818.4|34787.1|34751.1|3775
1684443600000|2023-05-18 21:00:00|34900.8|34780.8|34900.6|34780.6|34927.4|34807.4|34889.7|34769.7|1221
1684447200000|2023-05-18 22:00:00|34900.9|34780.9|34884.9|34764.9|34900.9|34780.9|34866.8|34749.7|1771
1684450800000|2023-05-18 23:00:00|34881.7|34761.7|34832.8|34771.8|34889.1|34795.8|34826.6|34753.7|2592
1684454400000|2023-05-19 00:00:00|34833.3|34772.1|34823.9|34773.4|34892.6|34835.4|34812.8|34758|4809
1684458000000|2023-05-19 01:00:00|34823.8|34773.2|34894|34840.3|34914.1|34856.2|34823.8|34773.2|4827
1684461600000|2023-05-19 02:00:00|34894.1|34840.5|34854.9|34801.6|34902.9|34849.5|34846.5|34795.3|4108
1684465200000|2023-05-19 03:00:00|34854.2|34801|34851.9|34801.9|34872.5|34819.6|34840|34790|2702
1684468800000|2023-05-19 04:00:00|34852.6|34802.6|34868|34817.9|34873.6|34823.2|34849|34799|1878
1684472400000|2023-05-19 05:00:00|34868.3|34817.8|34853.6|34802.8|34872.5|34822.5|34845.8|34792.5|3030
1684476000000|2023-05-19 06:00:00|34852.9|34802.9|34909.1|34889.1|34920.3|34900.3|34772.3|34752.3|7140
1684479600000|2023-05-19 07:00:00|34909.2|34889.2|35115.7|35095.7|35124.2|35104.2|34903.1|34883.1|7375
1684483200000|2023-05-19 08:00:00|35131.4|35081.4|34993.3|34973.3|35175.5|35155.5|34970.6|34950.6|6803
1684486800000|2023-05-19 09:00:00|34993.4|34973.4|34791.9|34771.9|34993.4|34973.4|34788|34768|5603
1684490400000|2023-05-19 10:00:00|34791.5|34771.5|34922.3|34902.3|34931.6|34911.6|34790.3|34770.3|6589
1684494000000|2023-05-19 11:00:00|34922.6|34902.6|34834.2|34814.2|34923|34903|34826.7|34806.7|7788
1684497600000|2023-05-19 12:00:00|34834.3|34814.3|34864.3|34844.3|34881.4|34861.4|34767.3|34747.3|7585
1684501200000|2023-05-19 13:00:00|34869.2|34849.2|34879.9|34859.9|34950.8|34930.8|34868.1|34848.1|7691
1684504800000|2023-05-19 14:00:00|34878.1|34858.1|34849.5|34829.5|34911.6|34891.6|34847.3|34827.3|7051
1684508400000|2023-05-19 15:00:00|34849.6|34829.6|34706.3|34686.3|34888.6|34868.6|34678.5|34658.5|9815
1684512000000|2023-05-19 16:00:00|34706.2|34686.2|34688.8|34668.8|34724.1|34704.1|34675.3|34655.3|5381
1684515600000|2023-05-19 17:00:00|34688.2|34668.2|34706.9|34686.9|34707.9|34687.9|34671.4|34651.4|3435
1684519200000|2023-05-19 18:00:00|34707.1|34687.1|34763.2|34743.2|34770.5|34750.5|34704.5|34684.5|3173
1684522800000|2023-05-19 19:00:00|34759.8|34739.8|34778.3|34723.3|34817.2|34760.6|34756.7|34721|5269
1684526400000|2023-05-19 20:00:00|34779.5|34722.7|34808.1|34688.1|34816.7|34742|34756.8|34680|4469
1684699200000|2023-05-21 20:00:00|34819.9|34674.9|34857.6|34712.6|34889.2|34744.2|34819.5|34674.5|73
1684702800000|2023-05-21 21:00:00|34881.9|34736.9|34871.5|34751.5|34883.6|34754.4|34840.8|34720.8|84
1684706400000|2023-05-21 22:00:00|34868.6|34748.6|34829.1|34709.1|34868.6|34748.6|34798.9|34678.9|1243
1684710000000|2023-05-21 23:00:00|34815.7|34695.7|34775.3|34655.3|34817.8|34697.8|34770.1|34650.1|1638
1684713600000|2023-05-22 00:00:00|34772|34652|34750.6|34697.9|34794|34716.8|34742|34637.3|3539
1684717200000|2023-05-22 01:00:00|34750.5|34697.7|34677.4|34620.6|34750.6|34697.7|34674.2|34617.3|4482
1684720800000|2023-05-22 02:00:00|34677.8|34620.7|34730|34677.2|34746.8|34694.7|34674.7|34619.3|4135
1684724400000|2023-05-22 03:00:00|34727.3|34676.9|34732.9|34678.3|34736|34684.7|34713|34662.9|2417
1684728000000|2023-05-22 04:00:00|34732.6|34678|34742.1|34682|34743.9|34683.7|34723.3|34660.1|2577
1684731600000|2023-05-22 05:00:00|34741.9|34682.1|34788.3|34730.5|34788.8|34730.6|34729.9|34679.9|3660
1684735200000|2023-05-22 06:00:00|34786.7|34732|34741.5|34721.5|34786.7|34737.5|34582.2|34549.8|7216
1684738800000|2023-05-22 07:00:00|34741.7|34721.7|34819.1|34799.1|34847.3|34827.3|34691.7|34656.2|7862
1684742400000|2023-05-22 08:00:00|34820|34800|34734.4|34714.4|34851.7|34831.7|34716|34696|7415
1684746000000|2023-05-22 09:00:00|34733.8|34713.8|34691.8|34671.8|34775.5|34755.5|34663.8|34643.8|6518
1684749600000|2023-05-22 10:00:00|34691.4|34671.4|34643.7|34623.7|34695.2|34675.2|34632.6|34612.6|6524
1684753200000|2023-05-22 11:00:00|34643.6|34623.6|34627|34607|34676.2|34656.2|34615.9|34595.9|5959
1684756800000|2023-05-22 12:00:00|34626.4|34606.4|34648.6|34628.6|34659.4|34639.4|34566.2|34546.2|7079
1684760400000|2023-05-22 13:00:00|34649.3|34629.3|34640.1|34620.1|34659.2|34639.2|34610.8|34590.8|6939
1684764000000|2023-05-22 14:00:00|34640.7|34620.7|34670|34650|34701.1|34681.1|34544.8|34524.8|8558
1684767600000|2023-05-22 15:00:00|34669.6|34649.6|34633|34613|34676.4|34656.4|34610.6|34590.6|5931
1684771200000|2023-05-22 16:00:00|34632.9|34612.9|34618.7|34598.7|34641.8|34621.8|34592.8|34572.8|3825
1684774800000|2023-05-22 17:00:00|34618.3|34598.3|34594.7|34574.7|34626.5|34606.5|34587.7|34567.7|3831
1684778400000|2023-05-22 18:00:00|34594.4|34574.4|34600.6|34580.6|34610.4|34590.4|34587|34567|2884
1684782000000|2023-05-22 19:00:00|34600.8|34580.8|34608.6|34550.6|34654|34603.4|34595.1|34549.7|4233
1684785600000|2023-05-22 20:00:00|34609.5|34553|34654.9|34534.9|34655|34570.8|34591.6|34524.2|4083
1684789200000|2023-05-22 21:00:00|34646.7|34526.7|34662.9|34542.9|34677.1|34557.1|34646.7|34526.7|1467
1684792800000|2023-05-22 22:00:00|34663.4|34543.4|34662|34552.2|34678.4|34559.2|34649.1|34532.5|2134
1684796400000|2023-05-22 23:00:00|34662.3|34552.1|34619.1|34560.8|34684.1|34581.9|34616.1|34544.1|3369
1684800000000|2023-05-23 00:00:00|34628.5|34559.5|34595.2|34542.4|34628.5|34563.6|34577.8|34516.5|3768
1684803600000|2023-05-23 01:00:00|34595.6|34542.6|34631.9|34579.4|34632.5|34581.6|34593.1|34540.7|4298
1684807200000|2023-05-23 02:00:00|34632|34579.6|34639.8|34581.9|34652.7|34595.1|34627.2|34567.7|3474
1684810800000|2023-05-23 03:00:00|34639.9|34581.7|34651.8|34593.8|34659.1|34601.4|34639.3|34580.9|3264
1684814400000|2023-05-23 04:00:00|34652|34594.1|34633|34577|34669.9|34611.6|34632.9|34576.8|2794
1684818000000|2023-05-23 05:00:00|34633.2|34576.9|34640.9|34590.9|34661.3|34611.3|34628|34576.9|2061
1684821600000|2023-05-23 06:00:00|34641.3|34591.3|34658.2|34638.2|34681.4|34661.4|34615|34571.1|6807
1684825200000|2023-05-23 07:00:00|34658.1|34638.1|34776.3|34726.3|34885.4|34854.2|34650.3|34630.3|8344
1684828800000|2023-05-23 08:00:00|34777.1|34727.1|34889|34869|34896.7|34876.7|34717.7|34697.7|8861
1684832400000|2023-05-23 09:00:00|34889.1|34869.1|34933.5|34913.5|34969.3|34949.3|34828.5|34808.5|7291
1684836000000|2023-05-23 10:00:00|34933.3|34913.3|34978.9|34958.9|35033.5|35013.5|34932.4|34912.4|6905
1684839600000|2023-05-23 11:00:00|34979.1|34959.1|35004.8|34884.8|35039.3|34974|34877.3|34857.3|7940
1684843200000|2023-05-23 12:00:00|35004.5|34884.5|35015.1|34995.1|35017.7|34997.7|34926.2|34867|8527
1684846800000|2023-05-23 13:00:00|35013.5|34993.5|34815|34765|35024.9|35001|34691.9|34596.7|10284
1684850400000|2023-05-23 14:00:00|34814.9|34764.9|34940.5|34920.5|34940.5|34920.5|34754.8|34734.8|8603
1684854000000|2023-05-23 15:00:00|34941.1|34921.1|34851.5|34831.5|34949.9|34929.9|34795.4|34775.4|6070
1684857600000|2023-05-23 16:00:00|34851.3|34831.3|34846.2|34826.2|34872.7|34852.7|34835.2|34815.2|4499
1684861200000|2023-05-23 17:00:00|34845.9|34825.9|34817.5|34797.5|34853.4|34833.4|34806.8|34786.8|3174
1684864800000|2023-05-23 18:00:00|34817.6|34797.6|34834.2|34814.2|34835.4|34815.4|34806.3|34786.3|3247
1684868400000|2023-05-23 19:00:00|34834.1|34814.1|34898.6|34839.3|34904.1|34850|34832.4|34812.4|4334
1684872000000|2023-05-23 20:00:00|34897.6|34838|34929.5|34809.5|34932|34847.5|34885.5|34795|3672
1684875600000|2023-05-23 21:00:00|34928.4|34808.4|34907.2|34787.2|34944.9|34824.9|34893.5|34773.5|706
1684879200000|2023-05-23 22:00:00|34906.4|34786.4|34925.4|34805.4|34942.3|34822.3|34906.4|34786.4|1393
1684882800000|2023-05-23 23:00:00|34925.5|34805.5|34894.4|34832.6|34938.4|34835.8|34889.6|34803.5|2943
1684886400000|2023-05-24 00:00:00|34892.5|34829.6|34863.6|34806.7|34893.8|34831.2|34857.2|34799.7|2832
1684890000000|2023-05-24 01:00:00|34863.4|34806.3|34895.1|34815.3|34904.4|34844.2|34857.9|34798.4|3878
1684893600000|2023-05-24 02:00:00|34894.1|34819.6|34847.2|34788.6|34907.9|34847.6|34839.1|34781.8|4812
1684897200000|2023-05-24 03:00:00|34847.1|34788.3|34831.1|34773.5|34851.4|34796.1|34823.2|34770.9|3212
1684900800000|2023-05-24 04:00:00|34831.3|34773.6|34828.6|34767.4|34842.1|34785.6|34813.2|34759|2879
1684904400000|2023-05-24 05:00:00|34828.2|34767.2|34832.5|34770.1|34846.6|34791.4|34809.4|34758.6|3467
1684908000000|2023-05-24 06:00:00|34826.4|34776.4|34928.6|34908.6|34956.4|34932|34785|34756.5|6798
1684911600000|2023-05-24 07:00:00|34930.6|34910.6|34842|34792|34956.8|34936.8|34806.8|34786.8|8435
1684915200000|2023-05-24 08:00:00|34843|34793|34757.6|34737.6|34888.4|34858.6|34675.6|34655.6|9233
1684918800000|2023-05-24 09:00:00|34757.7|34737.7|34737.8|34717.8|34776.1|34756.1|34700.3|34680.3|5800
1684922400000|2023-05-24 10:00:00|34737.9|34717.9|34792.8|34772.8|34848.4|34828.4|34736.6|34716.6|6795
1684926000000|2023-05-24 11:00:00|34795.3|34775.3|34612.8|34592.8|34796.5|34776.5|34612.8|34592.8|5616
1684929600000|2023-05-24 12:00:00|34609.3|34589.3|34495.6|34475.6|34616|34596|34462.3|34432.3|7980
1684933200000|2023-05-24 13:00:00|34496.3|34476.3|34599.7|34579.7|34618.9|34598.9|34485.3|34465.3|7775
1684936800000|2023-05-24 14:00:00|34600.8|34580.8|34595.5|34575.5|34673|34653|34562.5|34528.5|8606
1684940400000|2023-05-24 15:00:00|34596|34576|34651.4|34631.4|34669.7|34649.7|34576.6|34556.6|7788
1684944000000|2023-05-24 16:00:00|34649.4|34629.4|34664.4|34644.4|34687.1|34667.1|34644.6|34624.6|5106
1684947600000|2023-05-24 17:00:00|34664|34644|34693.3|34577|34699.1|34655.1|34631.2|34577|4596
1684951200000|2023-05-24 18:00:00|34695.5|34580.1|34681|34661|34706.7|34664.9|34649.5|34572.3|4862
1684954800000|2023-05-24 19:00:00|34680|34660|34673.7|34623.7|34695.8|34662.8|34648.4|34604.9|4324
1684958400000|2023-05-24 20:00:00|34673.6|34623.6|34693.6|34573.6|34699.6|34623.6|34645.5|34573.6|4225
1684962000000|2023-05-24 21:00:00|34692.8|34572.8|34699.4|34579.4|34706.1|34586.1|34692|34572|784
1684965600000|2023-05-24 22:00:00|34699.1|34579.1|34688.1|34578.3|34726.6|34606.6|34671.5|34560.9|2535
1684969200000|2023-05-24 23:00:00|34684.9|34574.9|34669.4|34594.9|34693.3|34597.8|34662.6|34570.4|2405
1684972800000|2023-05-25 00:00:00|34671.6|34594.8|34693.7|34632.5|34710.7|34646.6|34671.5|34592.4|3708
1684976400000|2023-05-25 01:00:00|34693.9|34632.7|34719|34663.8|34728.7|34672.3|34680.1|34624.9|4072
1684980000000|2023-05-25 02:00:00|34718.9|34663.7|34727.6|34668.4|34732.3|34672.9|34711|34652.9|3264
1684983600000|2023-05-25 03:00:00|34728.7|34668.3|34737.5|34674.4|34745.8|34687.2|34720.2|34662.3|2989
1684987200000|2023-05-25 04:00:00|34737.4|34674.3|34779.7|34710.4|34794.6|34737|34735.2|34671|2860
1684990800000|2023-05-25 05:00:00|34779.8|34713.2|34763.5|34705.2|34789.8|34739.8|34729.4|34679.4|4313
1684994400000|2023-05-25 06:00:00|34761.9|34708|34738.5|34718.5|34796.6|34767.7|34708.3|34688.3|8676
1684998000000|2023-05-25 07:00:00|34740.3|34720.3|34805.7|34785.7|34878.9|34858.9|34731.7|34711.7|7796
1685001600000|2023-05-25 08:00:00|34805.4|34785.4|34838.5|34818.5|34873.2|34853.2|34773.5|34753.5|8452
1685005200000|2023-05-25 09:00:00|34838.7|34818.7|34826.4|34806.4|34866.6|34846.6|34772.8|34752.8|8121
1685008800000|2023-05-25 10:00:00|34826.5|34806.5|34784.6|34764.6|34837.5|34817.5|34776.3|34756.3|5254
1685012400000|2023-05-25 11:00:00|34783.9|34763.9|34690.5|34670.5|34787.3|34767.3|34686.7|34666.7|6544
1685016000000|2023-05-25 12:00:00|34690.2|34670.2|34779.2|34759.2|34806.2|34786.2|34666.4|34646.4|9135
1685019600000|2023-05-25 13:00:00|34779.4|34759.4|34857.2|34837.2|34874|34854|34741.7|34721.7|8276
1685023200000|2023-05-25 14:00:00|34856.6|34836.6|34789|34769|34858.7|34838.7|34730.9|34710.9|8911
1685026800000|2023-05-25 15:00:00|34791.4|34771.4|34796.6|34746.6|34825.8|34792.1|34738.2|34718.2|7540
1685030400000|2023-05-25 16:00:00|34796.4|34746.4|34829.7|34809.7|34832|34812|34786.1|34746.4|4689
1685034000000|2023-05-25 17:00:00|34828.9|34808.9|34750.4|34730.4|34832.2|34812.2|34737.3|34717.3|4495
1685037600000|2023-05-25 18:00:00|34750.1|34730.1|34779.5|34759.5|34785.8|34765.8|34741.1|34721.1|4982
1685041200000|2023-05-25 19:00:00|34779.4|34759.4|34795.6|34745.6|34810.3|34768.6|34770.2|34743.1|4615
1685044800000|2023-05-25 20:00:00|34792.8|34742.8|34805.4|34685.4|34818.1|34745.7|34773.6|34684.7|3601
1685048400000|2023-05-25 21:00:00|34832.4|34712.4|34828.9|34708.9|34855.3|34735.3|34815.8|34695.8|725
1685052000000|2023-05-25 22:00:00|34827.8|34707.8|34841.9|34721.9|34846.7|34731.9|34827.8|34707.8|2142
1685055600000|2023-05-25 23:00:00|34842|34722|34814.7|34738.1|34846.8|34752.3|34804.3|34716.8|1625
1685059200000|2023-05-26 00:00:00|34815|34738.8|34802.9|34739.1|34828.3|34761.9|34800.6|34732.5|3461
1685062800000|2023-05-26 01:00:00|34803|34739|34773.6|34703.6|34806.8|34741|34773|34702.9|4308
1685066400000|2023-05-26 02:00:00|34773.5|34703.5|34757.4|34687.5|34777.8|34705.7|34752.8|34678.6|3603
1685070000000|2023-05-26 03:00:00|34757.5|34687.4|34749.1|34678|34759.8|34689.5|34744.6|34674.8|3338
1685073600000|2023-05-26 04:00:00|34749.2|34677.5|34740.2|34669.4|34753.9|34679.6|34737|34662|2589
1685077200000|2023-05-26 05:00:00|34739|34669.3|34729.3|34671.2|34745.1|34685.9|34710.5|34660.3|2965
1685080800000|2023-05-26 06:00:00|34725.6|34675.6|34661.5|34641.5|34772.1|34722.1|34630.7|34610.7|5817
1685084400000|2023-05-26 07:00:00|34661.3|34641.3|34701.7|34681.7|34744|34724|34636.1|34616.1|6555
1685088000000|2023-05-26 08:00:00|34701.8|34681.8|34669.3|34649.3|34726.8|34706.8|34652.8|34632.8|6336
1685091600000|2023-05-26 09:00:00|34669.9|34649.9|34693.3|34673.3|34715.7|34689.8|34655.4|34635.4|5992
1685095200000|2023-05-26 10:00:00|34693.2|34673.2|34590|34570|34705.8|34685.8|34559.4|34539.4|5254
1685098800000|2023-05-26 11:00:00|34589.7|34569.7|34583.5|34563.5|34637|34617|34541.4|34521.4|5548
1685102400000|2023-05-26 12:00:00|34582.7|34562.7|34575.4|34555.4|34631.9|34611.9|34513.4|34475|8014
1685106000000|2023-05-26 13:00:00|34574.8|34554.8|34668.6|34585.3|34668.6|34614.5|34548.8|34528.8|7076
1685109600000|2023-05-26 14:00:00|34663|34582.7|34630|34610|34672.4|34652.4|34522.5|34502.5|8851
1685113200000|2023-05-26 15:00:00|34629.7|34609.7|34633.9|34613.9|34663.6|34643.6|34608.2|34588.2|6680
1685116800000|2023-05-26 16:00:00|34634.4|34614.4|34615|34595|34634.7|34614.7|34605.9|34585.9|3557
1685120400000|2023-05-26 17:00:00|34614.9|34594.9|34612.5|34562.5|34626.7|34598.7|34593.5|34558.2|2913
1685124000000|2023-05-26 18:00:00|34612.9|34562.9|34622.6|34572.6|34638|34588|34601|34551|2809
1685127600000|2023-05-26 19:00:00|34622.1|34572.1|34629.2|34573.5|34643|34583.3|34613.5|34563.5|3676
1685131200000|2023-05-26 20:00:00|34629.5|34573.2|34681.7|34561.7|34689.1|34588.6|34623.2|34549.4|4197
1685304000000|2023-05-28 20:00:00|34668.6|34551.4|34686.9|34541.9|34723|34578|34637.7|34517.5|149
1685307600000|2023-05-28 21:00:00|34726.9|34581.9|34670.8|34550.8|34727.3|34582.3|34664.8|34525.4|1036
1685311200000|2023-05-28 22:00:00|34670.3|34550.3|34681.3|34561.3|34686.6|34566.6|34651.1|34531.1|2070
1685314800000|2023-05-28 23:00:00|34681.7|34561.7|34648.2|34569.7|34681.7|34569.9|34621.2|34533.8|2067
1685318400000|2023-05-29 00:00:00|34646.9|34568.4|34662.7|34598.5|34677.2|34616.2|34645.6|34568.4|2733
1685322000000|2023-05-29 01:00:00|34662.8|34598.6|34629.4|34570.7|34667.1|34602.4|34629.4|34566.3|3417
1685325600000|2023-05-29 02:00:00|34629.5|34570.8|34630.9|34566.4|34634.7|34574.4|34617.4|34554.2|2924
1685329200000|2023-05-29 03:00:00|34630|34567.2|34631.8|34570.3|34636.7|34575.1|34621.3|34560.3|2228
1685332800000|2023-05-29 04:00:00|34632.1|34570.2|34614.2|34553.7|34633.7|34576.3|34613.9|34552.9|1901
1685336400000|2023-05-29 05:00:00|34613.4|34556.2|34615.8|34554.8|34621|34569.1|34604.3|34549.3|2474
1685340000000|2023-05-29 06:00:00|34610.9|34554.2|34575.9|34555.9|34611.9|34561.9|34563.1|34536|2839
1685343600000|2023-05-29 07:00:00|34575.7|34555.7|34667.3|34647.3|34691.7|34655.3|34548.7|34528.7|4496
1685347200000|2023-05-29 08:00:00|34667.4|34647.4|34651.9|34631.9|34727.3|34707.3|34640.2|34614.4|3933
1685350800000|2023-05-29 09:00:00|34652.2|34632.2|34688.3|34638.3|34724.6|34704.6|34649.6|34626|4056
1685354400000|2023-05-29 10:00:00|34686.8|34636.8|34673.7|34653.7|34700.4|34678.3|34663.1|34626.7|3892
1685358000000|2023-05-29 11:00:00|34674.9|34654.9|34697.7|34677.7|34699.1|34679.1|34661.8|34632|3793
1685361600000|2023-05-29 12:00:00|34697.8|34677.8|34684.6|34664.6|34718.5|34683.4|34679.6|34650.9|2917
1685365200000|2023-05-29 13:00:00|34684.5|34664.5|34709.2|34689.2|34720.1|34700.1|34684.5|34664.5|3481
1685368800000|2023-05-29 14:00:00|34709.1|34689.1|34725.5|34705.5|34731.5|34711.5|34706.1|34686.1|3390
1685372400000|2023-05-29 15:00:00|34725.8|34705.8|34699.3|34649.3|34728.5|34708.5|34688.7|34646|2685
1685376000000|2023-05-29 16:00:00|34699.5|34649.5|34705.3|34651.4|34710.9|34658.1|34697.2|34647.2|1692
1685379600000|2023-05-29 17:00:00|34705.5|34651.3|34705.7|34655.7|34706.9|34656.9|34694.1|34644.1|954
1685383200000|2023-05-29 18:00:00|34705.8|34655.8|34727.8|34663.4|34728.1|34667.4|34702.8|34652.8|946
1685386800000|2023-05-29 19:00:00|34729.1|34663.6|34739.3|34642.9|34740.5|34667.4|34721.4|34642.5|1092
1685390400000|2023-05-29 20:00:00|34739.4|34642.8|34757|34637|34757.5|34660.2|34734.9|34624.1|1490
1685394000000|2023-05-29 21:00:00|34757.1|34637.1|34759.3|34639.3|34768.4|34648.4|34733.4|34613.4|541
1685397600000|2023-05-29 22:00:00|34758.7|34638.7|34752.1|34632.1|34767.1|34647.1|34739.3|34619.3|1471
1685401200000|2023-05-29 23:00:00|34751.9|34631.9|34743.9|34671|34761.9|34674.9|34737.2|34628.5|1629
1685404800000|2023-05-30 00:00:00|34744|34671.7|34722.1|34658|34752.8|34682.5|34698|34633.9|4089
1685408400000|2023-05-30 01:00:00|34721.7|34657.9|34676.5|34615.7|34725.5|34663.2|34665.2|34599.6|4286
1685412000000|2023-05-30 02:00:00|34677.3|34615.5|34681.1|34624.9|34688.4|34634.8|34666.6|34612.1|2886
1685415600000|2023-05-30 03:00:00|34681|34624.8|34726.2|34672.8|34739.4|34684.1|34677.7|34623.3|4010
1685419200000|2023-05-30 04:00:00|34726.1|34671.9|34727.8|34672.1|34740.6|34688.5|34720.6|34669.6|3055
1685422800000|2023-05-30 05:00:00|34727.9|34672.3|34815.4|34739.4|34829.5|34778.6|34723.6|34671.9|5519
1685426400000|2023-05-30 06:00:00|34807.1|34739.5|34727.9|34707.9|34807.1|34771.5|34712.9|34689.4|6906
1685430000000|2023-05-30 07:00:00|34727.6|34707.6|34721.3|34701.3|34817.8|34797.8|34715.4|34695.4|7697
1685433600000|2023-05-30 08:00:00|34721.6|34701.6|34643.9|34623.9|34732.1|34712.1|34635.1|34615.1|6082
1685437200000|2023-05-30 09:00:00|34644|34624|34586.4|34566.4|34657.5|34637.5|34533.7|34500.1|6905
1685440800000|2023-05-30 10:00:00|34586.3|34566.3|34497.6|34477.6|34586.3|34566.3|34493.2|34473.2|6608
1685444400000|2023-05-30 11:00:00|34496.4|34476.4|34486.2|34466.2|34543.8|34523.8|34484.5|34464.5|6499
1685448000000|2023-05-30 12:00:00|34486.3|34466.3|34640.5|34620.5|34644|34624|34473.7|34453.7|7437
1685451600000|2023-05-30 13:00:00|34641.3|34621.3|34550.2|34530.2|34657.2|34637.2|34518.8|34498.8|7353
1685455200000|2023-05-30 14:00:00|34552.5|34532.5|34513.7|34493.7|34623.4|34603.4|34475.1|34455.1|8221
1685458800000|2023-05-30 15:00:00|34513.8|34493.8|34536.6|34516.6|34538.2|34518.2|34477.7|34457.7|6139
1685462400000|2023-05-30 16:00:00|34554.1|34504.1|34557.9|34537.9|34579|34538.1|34531.7|34503|4057
1685466000000|2023-05-30 17:00:00|34558|34538|34572.1|34552.1|34575.4|34555.4|34551.3|34531.3|3289
1685469600000|2023-05-30 18:00:00|34572.7|34552.7|34549.7|34529.7|34578|34558|34548.1|34528.1|3240
1685473200000|2023-05-30 19:00:00|34550.7|34530.7|34532.9|34482.9|34550.8|34530.8|34517.5|34473.3|3990
1685476800000|2023-05-30 20:00:00|34532|34482|34542|34422|34543.6|34487.2|34496.4|34411.5|4725
1685480400000|2023-05-30 21:00:00|34547.9|34427.9|34551|34431|34580|34460|34537.2|34417.2|833
1685484000000|2023-05-30 22:00:00|34550.5|34430.5|34549.8|34431|34553.1|34454.4|34526|34420.5|1955
1685487600000|2023-05-30 23:00:00|34544.6|34436.6|34540|34470.2|34546.1|34477.7|34519|34436.4|2528
1685491200000|2023-05-31 00:00:00|34539.9|34470|34522.1|34460.8|34551.1|34487.4|34518.5|34459.7|3070
1685494800000|2023-05-31 01:00:00|34522|34460.6|34600.5|34538.6|34606.6|34543.8|34519.5|34460.3|5182
1685498400000|2023-05-31 02:00:00|34600.6|34538.5|34640.2|34586|34646.6|34588.7|34595.8|34533.8|4438
1685502000000|2023-05-31 03:00:00|34640.3|34586.1|34692.3|34627.7|34702.4|34643|34638.1|34584.7|3344
1685505600000|2023-05-31 04:00:00|34691.3|34627.5|34698.1|34633|34707.8|34647.1|34677.6|34614.3|2779
1685509200000|2023-05-31 05:00:00|34697.2|34633.1|34673.8|34623.8|34707.3|34656.7|34668.7|34615.9|5020
1685512800000|2023-05-31 06:00:00|34674.2|34624.2|34655.2|34635.2|34737|34701.2|34626.8|34592.7|7535
1685516400000|2023-05-31 07:00:00|34656|34636|34731.6|34711.6|34740|34720|34654.2|34634.2|6846
1685520000000|2023-05-31 08:00:00|34735.1|34715.1|34804.3|34784.3|34824.3|34804.3|34722.3|34702.3|6921
1685523600000|2023-05-31 09:00:00|34799.2|34779.2|34770.9|34750.9|34829|34803.3|34748.5|34728.5|6180
1685527200000|2023-05-31 10:00:00|34770.3|34750.3|34779.1|34759.1|34819.2|34799.2|34749.1|34709.9|5582
1685530800000|2023-05-31 11:00:00|34781.1|34761.1|34748.2|34698.2|34782|34762|34720.3|34697.1|5559
1685534400000|2023-05-31 12:00:00|34746.8|34696.8|34731.6|34711.6|34752|34730.4|34712.9|34690.2|6081
1685538000000|2023-05-31 13:00:00|34730.6|34710.6|34732.8|34674.5|34738.2|34718.2|34633.6|34613.6|7695
1685541600000|2023-05-31 14:00:00|34732.9|34674.7|34783.2|34763.2|34831.2|34798.2|34703.7|34674.3|9714
1685545200000|2023-05-31 15:00:00|34783.3|34763.3|34798.9|34778.9|34812.2|34792.2|34751.7|34731.7|7837
1685548800000|2023-05-31 16:00:00|34797.6|34777.6|34827.8|34807.8|34833.1|34813.1|34789.1|34769.1|5947
1685552400000|2023-05-31 17:00:00|34827.7|34807.7|34753.3|34703.3|34835.4|34809.5|34728.7|34681.8|5384
1685556000000|2023-05-31 18:00:00|34753.4|34703.4|34710.1|34690.1|34755.3|34720.2|34679.1|34659.1|4810
1685559600000|2023-05-31 19:00:00|34710.3|34690.3|34703.2|34653.2|34727.4|34707.4|34681.6|34646.6|5768
1685563200000|2023-05-31 20:00:00|34702.2|34652.2|34721.5|34601.5|34726.9|34654.1|34684.1|34601.5|4283
1685566800000|2023-05-31 21:00:00|34720|34600|34730.9|34610.9|34738.7|34618.7|34715.5|34595.5|1386
1685570400000|2023-05-31 22:00:00|34731.4|34611.4|34699.4|34600.6|34737.1|34630.1|34693.6|34597|3442
1685574000000|2023-05-31 23:00:00|34702.2|34606.6|34692.9|34628.8|34709.9|34643.2|34675.8|34595.4|3407
1685577600000|2023-06-01 00:00:00|34693.1|34628.6|34713.4|34656.7|34716.5|34659.7|34683.2|34627.5|4241
1685581200000|2023-06-01 01:00:00|34713.7|34656.5|34697.5|34637.7|34735.1|34679.8|34690.2|34632.1|5854
1685584800000|2023-06-01 02:00:00|34697.6|34637.8|34699.6|34637.9|34713.3|34653.7|34688.3|34629.6|5781
1685588400000|2023-06-01 03:00:00|34707.1|34637.6|34713.8|34654.4|34721.4|34661.3|34688.2|34630.5|3668
1685592000000|2023-06-01 04:00:00|34713.7|34652.7|34729.8|34673.7|34729.8|34674.3|34693.6|34636.3|3471
1685595600000|2023-06-01 05:00:00|34730.4|34674.5|34749.1|34692.4|34749.1|34698.5|34718.5|34668.5|4021
1685599200000|2023-06-01 06:00:00|34743.5|34693.5|34736.7|34686.7|34800.2|34764.8|34713.4|34684.3|6600
1685602800000|2023-06-01 07:00:00|34737.3|34687.3|34748.1|34698.1|34799.5|34765|34701.8|34671.9|7923
1685606400000|2023-06-01 08:00:00|34751.9|34701.9|34684.4|34664.4|34777.5|34757.5|34676.4|34656.4|5815
1685610000000|2023-06-01 09:00:00|34684.6|34664.6|34578.8|34558.8|34708.5|34681.1|34559.1|34539.1|5252
1685613600000|2023-06-01 10:00:00|34578.7|34558.7|34568.8|34548.8|34606.1|34586.1|34554.1|34534.1|5178
1685617200000|2023-06-01 11:00:00|34567.6|34547.6|34593.5|34573.5|34611.3|34591.3|34562.3|34542.3|5943
1685620800000|2023-06-01 12:00:00|34593.2|34573.2|34590.1|34570.1|34711.3|34683.1|34575.3|34541.5|9845
1685624400000|2023-06-01 13:00:00|34590.2|34570.2|34580.7|34473|34634.2|34614.2|34516.2|34473|7955
1685628000000|2023-06-01 14:00:00|34579.2|34471|34567.8|34547.8|34609.8|34589.8|34505|34437.1|9803
1685631600000|2023-06-01 15:00:00|34567.5|34547.5|34519.7|34499.7|34578.6|34558.6|34510|34490|6731
1685635200000|2023-06-01 16:00:00|34519.3|34499.3|34504.1|34484.1|34547.3|34512.1|34491|34459.4|5123
1685638800000|2023-06-01 17:00:00|34504|34484|34509.3|34459.3|34521.4|34501.4|34494.6|34457|3665
1685642400000|2023-06-01 18:00:00|34509.2|34459.2|34501.3|34481.3|34525.9|34481.9|34482.6|34432.6|4195
1685646000000|2023-06-01 19:00:00|34501.4|34481.4|34476.3|34426.3|34522.9|34485.1|34462.9|34425.9|3496
1685649600000|2023-06-01 20:00:00|34476.2|34426.2|34502.1|34382.1|34513.2|34445.5|34464.1|34379.4|2423
1685653200000|2023-06-01 21:00:00|34500.1|34380.1|34526.6|34425|34540.4|34425.6|34490.5|34370.5|1490
1685656800000|2023-06-01 22:00:00|34524.1|34414.7|34504.9|34412.9|34537.7|34431.3|34504.8|34406.4|1593
1685660400000|2023-06-01 23:00:00|34500.8|34416.9|34529.1|34450.5|34536.4|34464.4|34499.8|34412.3|2148
1685664000000|2023-06-02 00:00:00|34530.3|34450.4|34523.6|34457.6|34531.5|34468.8|34495.5|34438.3|3327
1685667600000|2023-06-02 01:00:00|34523.1|34457.5|34524.1|34457|34532.1|34465.9|34496.5|34426.4|3916
1685671200000|2023-06-02 02:00:00|34516.9|34456.8|34507.8|34439.5|34526.4|34458.9|34486.9|34422|3715
1685674800000|2023-06-02 03:00:00|34507.9|34439.3|34501.1|34430|34515|34445.6|34489.6|34421.4|3898
1685678400000|2023-06-02 04:00:00|34501.2|34430.2|34523.8|34455.4|34526.4|34459.1|34490.7|34427.8|2903
1685682000000|2023-06-02 05:00:00|34521.8|34455.2|34453.4|34397|34521.8|34466.8|34450.2|34394.8|4096
1685685600000|2023-06-02 06:00:00|34449.9|34399.9|34472.2|34452.2|34501.8|34475.7|34388.4|34356.3|5967
1685689200000|2023-06-02 07:00:00|34473.5|34453.5|34509|34489|34529.9|34496.9|34451.1|34431.1|6285
1685692800000|2023-06-02 08:00:00|34508.9|34488.9|34451.4|34431.4|34523.8|34503.8|34433.8|34413.8|5738
1685696400000|2023-06-02 09:00:00|34451.5|34431.5|34497|34477|34516|34496|34426.2|34406.2|5673
1685700000000|2023-06-02 10:00:00|34498|34478|34512.8|34492.8|34541.2|34521.2|34472.3|34452.3|4081
1685703600000|2023-06-02 11:00:00|34514.2|34494.2|34532.8|34512.8|34539.6|34519.6|34510.1|34490.1|4699
1685707200000|2023-06-02 12:00:00|34532.6|34512.6|34520|34500|34640.6|34551.5|34461|34415.4|8764
1685710800000|2023-06-02 13:00:00|34518.9|34498.9|34502.9|34482.9|34524.6|34504.6|34373.8|34353.8|8867
1685714400000|2023-06-02 14:00:00|34501.9|34481.9|34537.4|34517.4|34591.3|34571.3|34472.4|34452.4|8305
1685718000000|2023-06-02 15:00:00|34537.1|34517.1|34522|34502|34552.1|34532.1|34505.3|34485.3|5244
1685721600000|2023-06-02 16:00:00|34520.3|34500.3|34537.2|34517.2|34561.5|34523.4|34515.6|34486.3|4349
1685725200000|2023-06-02 17:00:00|34537.1|34517.1|34542.3|34522.3|34560.6|34528.5|34515.7|34495.7|3647
1685728800000|2023-06-02 18:00:00|34542.2|34522.2|34535|34515|34570.9|34550.9|34535|34497.1|3530
1685732400000|2023-06-02 19:00:00|34535.2|34515.2|34580.1|34530.1|34581.6|34534.5|34528.7|34494.4|4148
1685736000000|2023-06-02 20:00:00|34577.6|34527.6|34596|34497.2|34610.8|34532.4|34571.1|34483.5|4376
1685908800000|2023-06-04 20:00:00|34581|34507.5|34607.5|34462.5|34620.7|34507.5|34581|34452.7|33
1685912400000|2023-06-04 21:00:00|34615.9|34470.9|34627.8|34507.8|34644.1|34524.1|34605.6|34470.8|553
1685916000000|2023-06-04 22:00:00|34627.3|34507.3|34640.6|34537|34641.1|34543.2|34620.2|34502.8|2922
1685919600000|2023-06-04 23:00:00|34637.8|34540|34633.5|34562.1|34655.9|34584.3|34631.2|34524.7|3007
1685923200000|2023-06-05 00:00:00|34633.2|34561.7|34627.2|34552.7|34658.5|34602.5|34627.2|34552.7|4014
1685926800000|2023-06-05 01:00:00|34626.9|34554|34632.6|34568.4|34645|34588|34607.7|34521.4|5040
1685930400000|2023-06-05 02:00:00|34632.5|34568.3|34636|34573.7|34640.6|34579|34627|34562.7|3463
1685934000000|2023-06-05 03:00:00|34636.3|34573.8|34635|34575.5|34646|34584.3|34628.5|34564.4|3301
1685937600000|2023-06-05 04:00:00|34635.2|34575.6|34605.9|34550.2|34646.3|34583.2|34592.8|34538.2|2855
1685941200000|2023-06-05 05:00:00|34606.1|34550.1|34602.8|34546.2|34622.8|34572.8|34592.3|34542.3|2668
1685944800000|2023-06-05 06:00:00|34599.3|34549.3|34624.4|34604.4|34635.4|34611.4|34583.1|34548.2|4712
1685948400000|2023-06-05 07:00:00|34624.5|34604.5|34596.8|34576.8|34685.1|34665.1|34583.9|34539.4|7998
1685952000000|2023-06-05 08:00:00|34595.7|34575.7|34545.3|34525.3|34612.7|34592.7|34537.5|34517.5|5041
1685955600000|2023-06-05 09:00:00|34545.2|34525.2|34532.4|34512.4|34568.5|34548.5|34521.4|34501.4|4802
1685959200000|2023-06-05 10:00:00|34532.2|34512.2|34570.5|34550.5|34647.4|34627.4|34532.1|34512.1|4006
1685962800000|2023-06-05 11:00:00|34570.8|34550.8|34557.6|34537.6|34575.9|34555.9|34542.5|34522.5|3315
1685966400000|2023-06-05 12:00:00|34557.7|34537.7|34576.3|34556.3|34592.1|34572.1|34543|34523|4764
1685970000000|2023-06-05 13:00:00|34578.2|34558.2|34584.7|34514.4|34585.9|34560.7|34526.6|34506.6|5398
1685973600000|2023-06-05 14:00:00|34566.6|34480.4|34430.3|34410.3|34566.6|34501.1|34405.2|34385.2|8655
1685977200000|2023-06-05 15:00:00|34430|34410|34416.4|34396.4|34495.1|34475.1|34416.4|34396.4|5297
1685980800000|2023-06-05 16:00:00|34416.6|34396.6|34442.2|34422.2|34452.2|34432.2|34410.3|34390.3|3801
1685984400000|2023-06-05 17:00:00|34442.3|34422.3|34451.9|34431.9|34471.9|34451.9|34433.7|34413.7|3380
1685988000000|2023-06-05 18:00:00|34446.5|34426.5|34441.1|34421.1|34452|34432|34414.7|34394.7|4194
1685991600000|2023-06-05 19:00:00|34440.4|34420.4|34445.1|34425.1|34447.6|34427.6|34423.7|34403.7|3378
1685995200000|2023-06-05 20:00:00|34444.8|34424.8|34509.3|34389.3|34514.6|34431.3|34440.7|34369.1|2419
1685998800000|2023-06-05 21:00:00|34511.6|34391.6|34527.7|34407.7|34530.9|34410.9|34498.2|34378.2|301
1686002400000|2023-06-05 22:00:00|34524.4|34404.4|34507.3|34412.1|34533.6|34445.4|34493.3|34380|2420
1686006000000|2023-06-05 23:00:00|34500.7|34418.7|34506.4|34435.6|34516|34442.9|34488|34408.6|2560
1686009600000|2023-06-06 00:00:00|34509.2|34429.2|34490.4|34431.3|34511.7|34444.1|34476.4|34395.3|2440
1686013200000|2023-06-06 01:00:00|34490.5|34431.2|34491.6|34431.1|34503.1|34439.5|34486.7|34426|3037
1686016800000|2023-06-06 02:00:00|34491.9|34431|34484.8|34417.5|34492.1|34431.5|34464.6|34395.2|3232
1686020400000|2023-06-06 03:00:00|34484.7|34417.4|34494.1|34422.9|34497.7|34430.7|34482.1|34413.6|2465
1686024000000|2023-06-06 04:00:00|34494|34422.8|34481.8|34407.4|34502.5|34428.1|34478.6|34385.2|3748
1686027600000|2023-06-06 05:00:00|34481.9|34407.3|34480.1|34379.9|34486|34424.9|34451.6|34379.9|3645
1686031200000|2023-06-06 06:00:00|34464.5|34378.9|34436.9|34416.9|34487.7|34445.1|34409.3|34374.6|5374
1686034800000|2023-06-06 07:00:00|34442|34422|34426|34406|34496.9|34476.9|34425.3|34385.2|6187
1686038400000|2023-06-06 08:00:00|34426.2|34406.2|34501.8|34481.8|34536.3|34516.3|34424.2|34404.2|5838
1686042000000|2023-06-06 09:00:00|34500.8|34480.8|34547.5|34527.5|34558.7|34538.7|34493.2|34473.2|4457
1686045600000|2023-06-06 10:00:00|34548|34528|34468.9|34448.9|34579.5|34559.5|34453.7|34433.7|4235
1686049200000|2023-06-06 11:00:00|34469|34449|34525.6|34505.6|34527.7|34507.7|34432.6|34412.6|5088
1686052800000|2023-06-06 12:00:00|34525.5|34505.5|34539.2|34519.2|34551.1|34531.1|34489.3|34469.3|5396
1686056400000|2023-06-06 13:00:00|34540.1|34520.1|34525.4|34505.4|34548.5|34528.5|34480.7|34460.7|5643
1686060000000|2023-06-06 14:00:00|34525|34505|34455.6|34435.6|34532.4|34512.4|34445.4|34425.4|5975
1686063600000|2023-06-06 15:00:00|34455.7|34435.7|34433.7|34413.7|34480.5|34460.5|34423.7|34403.7|4966
1686067200000|2023-06-06 16:00:00|34433.8|34413.8|34474.3|34454.3|34475.3|34455.3|34404.6|34384.6|3832
1686070800000|2023-06-06 17:00:00|34473.2|34453.2|34486.8|34436.8|34512.1|34492.1|34461.2|34432.9|2740
1686074400000|2023-06-06 18:00:00|34482.1|34432.1|34447.6|34427.6|34491.2|34451.8|34429.3|34403.6|2688
1686078000000|2023-06-06 19:00:00|34447.7|34427.7|34497.9|34446.3|34498.1|34447.9|34443.7|34420.4|2872
1686081600000|2023-06-06 20:00:00|34495.1|34445.1|34531.6|34411.6|34545.9|34470.2|34476.6|34406.9|2461
1686085200000|2023-06-06 21:00:00|34529.3|34409.3|34494.5|34374.5|34532.3|34412.3|34485.3|34365.3|493
1686088800000|2023-06-06 22:00:00|34497.8|34377.8|34495.6|34375.6|34503.7|34383.7|34480.7|34360.7|1128
1686092400000|2023-06-06 23:00:00|34495.5|34375.5|34477|34420.9|34501.7|34428.2|34476.1|34370.1|1668
1686096000000|2023-06-07 00:00:00|34475.1|34418.3|34465.8|34398.5|34478.1|34423.2|34443.1|34379.7|3181
1686099600000|2023-06-07 01:00:00|34465.9|34398.6|34483.3|34429|34491|34438.3|34458.8|34389.4|3696
1686103200000|2023-06-07 02:00:00|34483.1|34428.9|34489.8|34433.5|34494.5|34443.9|34483|34428.8|3054
1686106800000|2023-06-07 03:00:00|34489.7|34433.3|34470.4|34413.9|34497.1|34442.8|34467.8|34409|2907
1686110400000|2023-06-07 04:00:00|34471.6|34412.4|34473.5|34409.4|34477.6|34420.3|34457.4|34397.2|2314
1686114000000|2023-06-07 05:00:00|34473.6|34409.5|34519.8|34451|34520|34468.5|34466.7|34409.5|4465
1686117600000|2023-06-07 06:00:00|34517.6|34455.1|34541.9|34521.9|34563.7|34543.7|34470.6|34420|5256
1686121200000|2023-06-07 07:00:00|34543.3|34523.3|34514.6|34494.6|34567.1|34547.1|34492.8|34472.8|5274
1686124800000|2023-06-07 08:00:00|34515.1|34495.1|34498.6|34478.6|34536.9|34516.9|34497.5|34477.5|4604
1686128400000|2023-06-07 09:00:00|34497.2|34477.2|34513.8|34493.8|34562.5|34542.5|34473.1|34453.1|4809
1686132000000|2023-06-07 10:00:00|34513.9|34493.9|34419.5|34399.5|34513.9|34493.9|34397.4|34377.4|5180
1686135600000|2023-06-07 11:00:00|34418.7|34398.7|34414.9|34394.9|34430.9|34410.9|34390.3|34370.3|4568
1686139200000|2023-06-07 12:00:00|34415.6|34395.6|34420|34400|34475.6|34455.6|34406.6|34386.6|5378
1686142800000|2023-06-07 13:00:00|34420.2|34400.2|34299.1|34279.1|34427.2|34407.2|34299.1|34279.1|6564
1686146400000|2023-06-07 14:00:00|34303.7|34253.7|34400.3|34380.3|34429|34409|34302.8|34253.7|8970
1686150000000|2023-06-07 15:00:00|34400.2|34380.2|34436.3|34416.3|34447.2|34427.2|34378.5|34358.5|5352
1686153600000|2023-06-07 16:00:00|34437.2|34417.2|34471.4|34451.4|34475|34455|34418.4|34398.4|4060
1686157200000|2023-06-07 17:00:00|34471.5|34451.5|34469.8|34449.8|34533.6|34513.6|34467.3|34447.3|3711
1686160800000|2023-06-07 18:00:00|34469.4|34449.4|34450.7|34430.7|34473.7|34453.7|34441.2|34421.2|3319
1686164400000|2023-06-07 19:00:00|34450.8|34430.8|34484.8|34464.8|34532.6|34490.3|34444.8|34424.8|4264
1686168000000|2023-06-07 20:00:00|34484.4|34464.4|34512.2|34428.9|34542.4|34480.1|34476.1|34421.8|2577
1686171600000|2023-06-07 21:00:00|34509.6|34389.6|34528.1|34408.1|34549.7|34429.7|34507.1|34387.1|640
1686175200000|2023-06-07 22:00:00|34528.2|34408.2|34513.3|34393.3|34533.8|34413.8|34509.5|34389.5|1808
1686178800000|2023-06-07 23:00:00|34515|34395|34466.6|34392|34543.6|34423.6|34460.1|34370.4|2312
1686182400000|2023-06-08 00:00:00|34475.5|34386|34456.6|34394.1|34477.7|34403.7|34448.9|34383.9|3275
1686186000000|2023-06-08 01:00:00|34456.5|34394|34456.5|34393.5|34474.8|34403.5|34449.8|34388.3|4060
1686189600000|2023-06-08 02:00:00|34456.4|34393.4|34463|34401.1|34465.8|34402.3|34446.9|34383.3|3434
1686193200000|2023-06-08 03:00:00|34463.1|34401.6|34458.2|34395.1|34466|34402.2|34450.2|34385.2|3126
1686196800000|2023-06-08 04:00:00|34458.7|34393.5|34443.2|34383.1|34466.7|34403.8|34437.9|34377.7|2546
1686200400000|2023-06-08 05:00:00|34443.1|34383|34445.8|34382.3|34449.1|34397.9|34420.6|34370|2905
1686204000000|2023-06-08 06:00:00|34443.8|34384.7|34498.8|34478.8|34545.2|34500.7|34420.9|34383.7|6213
1686207600000|2023-06-08 07:00:00|34498.7|34478.7|34481.2|34461.2|34522.4|34502.4|34457.4|34437.4|6618
1686211200000|2023-06-08 08:00:00|34481.8|34461.8|34449.4|34429.4|34512.6|34492.6|34434.2|34414.2|5593
1686214800000|2023-06-08 09:00:00|34449.5|34429.5|34413.1|34393.1|34457.6|34437.6|34372|34352|5579
1686218400000|2023-06-08 10:00:00|34413.3|34393.3|34376.8|34356.8|34424.5|34404.5|34367.2|34347.2|3914
1686222000000|2023-06-08 11:00:00|34377|34357|34361.7|34341.7|34404.3|34384.3|34341.8|34321.8|4556
1686225600000|2023-06-08 12:00:00|34362|34342|34311.1|34291.1|34392.6|34347.6|34271.2|34251.2|7583
1686229200000|2023-06-08 13:00:00|34314.3|34294.3|34280.6|34260.6|34363.3|34343.3|34247.9|34227.9|7565
1686232800000|2023-06-08 14:00:00|34280.5|34260.5|34267.3|34247.3|34290.5|34270.5|34233.3|34213.3|6564
1686236400000|2023-06-08 15:00:00|34267.7|34247.7|34274|34254|34311.6|34291.6|34249.9|34229.9|5463
1686240000000|2023-06-08 16:00:00|34273.6|34253.6|34246.2|34226.2|34282|34262|34245.9|34225.9|4016
1686243600000|2023-06-08 17:00:00|34246.4|34226.4|34269|34249|34281.4|34261.4|34245.7|34225.7|3208
1686247200000|2023-06-08 18:00:00|34268.7|34248.7|34252.5|34232.5|34270.9|34250.9|34250.4|34230.4|2551
1686250800000|2023-06-08 19:00:00|34252.4|34232.4|34260.3|34240.3|34284.8|34264.8|34249.1|34229.1|3207
1686254400000|2023-06-08 20:00:00|34259.9|34239.9|34300.9|34180.9|34304.3|34242.7|34253.5|34179.2|2956
1686258000000|2023-06-08 21:00:00|34300.4|34180.4|34339.1|34219.1|34339.1|34219.1|34300.4|34180.4|1196
1686261600000|2023-06-08 22:00:00|34324.1|34204.1|34321.9|34201.9|34334.5|34214.5|34310.2|34190.2|1326
1686265200000|2023-06-08 23:00:00|34322.1|34202.1|34317.2|34259.7|34326.1|34260.4|34300.3|34200.9|2181
1686268800000|2023-06-09 00:00:00|34318.6|34255.2|34293.2|34236.5|34318.6|34257.1|34273.3|34221.1|3653
1686272400000|2023-06-09 01:00:00|34293.4|34236.4|34295.6|34242|34297.5|34245.6|34277.4|34225|3706
1686276000000|2023-06-09 02:00:00|34295.5|34242.1|34307.2|34254.1|34310.4|34258.6|34292.2|34241.6|2530
1686279600000|2023-06-09 03:00:00|34307.1|34254|34302.4|34252.4|34307.7|34256.2|34295.1|34243.4|2198
1686283200000|2023-06-09 04:00:00|34302.5|34252.5|34310.8|34260.3|34314.3|34262.6|34300.4|34249|2111
1686286800000|2023-06-09 05:00:00|34310.6|34260.1|34305.5|34245.2|34311.3|34261.3|34251.6|34201.6|3171
1686290400000|2023-06-09 06:00:00|34300.7|34250.7|34199.1|34179.1|34309.2|34289.2|34195|34175|5040
1686294000000|2023-06-09 07:00:00|34199|34179|34258.8|34238.8|34306.4|34286.4|34199|34179|6062
1686297600000|2023-06-09 08:00:00|34258.5|34238.5|34321.3|34301.3|34325.4|34305.4|34258.5|34238.5|6420
1686301200000|2023-06-09 09:00:00|34321.1|34301.1|34343.7|34323.7|34353.6|34333.6|34289.1|34269.1|4596
1686304800000|2023-06-09 10:00:00|34343.6|34323.6|34299.6|34279.6|34350.7|34330.7|34282|34262|4353
1686308400000|2023-06-09 11:00:00|34300.4|34280.4|34222.9|34202.9|34310.6|34290.6|34191.8|34171.8|5769
1686312000000|2023-06-09 12:00:00|34222.8|34202.8|34247.8|34227.8|34274.3|34254.3|34188.1|34168.1|6617
1686315600000|2023-06-09 13:00:00|34247.7|34227.7|34213.5|34193.5|34265.9|34245.9|34185.3|34165.3|6120
1686319200000|2023-06-09 14:00:00|34213.2|34193.2|34219.4|34199.4|34256.1|34236.1|34183.9|34163.9|6206
1686322800000|2023-06-09 15:00:00|34219.9|34199.9|34238.5|34218.5|34241.7|34221.7|34195.5|34175.5|5841
1686326400000|2023-06-09 16:00:00|34237.9|34217.9|34239.9|34219.9|34256|34236|34224.7|34204.7|3669
1686330000000|2023-06-09 17:00:00|34239.7|34219.7|34227.8|34207.8|34243.9|34223.9|34206.4|34186.4|3045
1686333600000|2023-06-09 18:00:00|34229.1|34209.1|34247.5|34227.5|34271.6|34238.8|34224.4|34195.9|2146
1686337200000|2023-06-09 19:00:00|34247.4|34227.4|34279|34228.5|34283.9|34247.3|34238.8|34208.3|2577
1686340800000|2023-06-09 20:00:00|34279.7|34228.6|34297.4|34177.4|34319.7|34230.2|34256.4|34164.1|2438
1686513600000|2023-06-11 20:00:00|34291|34151|34277.8|34132.8|34336.2|34191.2|34273.9|34128.9|10
1686517200000|2023-06-11 21:00:00|34265.1|34120.1|34286.9|34166.9|34297.5|34181.5|34255.3|34120.1|876
1686520800000|2023-06-11 22:00:00|34287.2|34167.2|34332|34212|34345.5|34225.5|34256.1|34136.1|2411
1686524400000|2023-06-11 23:00:00|34331.8|34211.8|34276.5|34204.6|34335.8|34215.8|34272.6|34193.1|2413
1686528000000|2023-06-12 00:00:00|34276.7|34204.5|34298.6|34230.7|34300.3|34237.9|34274.9|34202.7|3181
1686531600000|2023-06-12 01:00:00|34298.7|34230.9|34321.5|34259.1|34322.7|34259.8|34291.9|34227.5|3821
1686535200000|2023-06-12 02:00:00|34321.6|34258.7|34316.8|34251.7|34328.7|34265.6|34312.5|34250.7|3083
1686538800000|2023-06-12 03:00:00|34317.2|34252.2|34297.9|34243.7|34320.5|34258.8|34296.4|34241.7|2899
1686542400000|2023-06-12 04:00:00|34298.4|34243.9|34300.7|34242.4|34306|34248.1|34287.1|34226.8|2339
1686546000000|2023-06-12 05:00:00|34300.9|34242.6|34295.4|34245.4|34302.6|34250.7|34270.9|34220.9|2531
1686549600000|2023-06-12 06:00:00|34282.6|34262.6|34358.6|34338.6|34368.1|34348.1|34255.7|34235.7|3967
1686553200000|2023-06-12 07:00:00|34358.7|34338.7|34260.8|34240.8|34374.2|34354.2|34255.8|34235.8|6987
1686556800000|2023-06-12 08:00:00|34260.7|34240.7|34182|34162|34266.5|34246.5|34157.7|34137.7|6580
1686560400000|2023-06-12 09:00:00|34182.1|34162.1|34126.1|34106.1|34203.4|34183.4|34114|34094|5876
1686564000000|2023-06-12 10:00:00|34126|34106|34152.7|34132.7|34183.3|34163.3|34084.2|34064.2|5926
1686567600000|2023-06-12 11:00:00|34152.8|34132.8|34193.9|34173.9|34196.1|34176.1|34142.3|34122.3|4795
1686571200000|2023-06-12 12:00:00|34194.1|34174.1|34243.9|34223.9|34249.2|34229.2|34172.4|34152.4|6480
1686574800000|2023-06-12 13:00:00|34244.1|34224.1|34312.7|34292.7|34366.7|34346.7|34224|34204|6430
1686578400000|2023-06-12 14:00:00|34312.4|34292.4|34355.7|34335.7|34361.6|34341.6|34282.1|34262.1|6776
1686582000000|2023-06-12 15:00:00|34354.8|34334.8|34349.3|34329.3|34369.8|34349.8|34313.9|34293.9|6083
1686585600000|2023-06-12 16:00:00|34349.5|34329.5|34333.3|34313.3|34353.4|34333.4|34327.3|34307.3|3755
1686589200000|2023-06-12 17:00:00|34334.1|34314.1|34321|34301|34351.3|34331.3|34319.4|34299.4|3571
1686592800000|2023-06-12 18:00:00|34321.1|34301.1|34324.5|34304.5|34331.2|34311.2|34303.8|34283.8|3436
1686596400000|2023-06-12 19:00:00|34324.4|34304.4|34323.2|34273.2|34326.6|34306.6|34302.8|34271.7|3703
1686600000000|2023-06-12 20:00:00|34323.4|34273.4|34360.8|34240.8|34374.9|34298.7|34306.1|34237.7|3927
1686603600000|2023-06-12 21:00:00|34359.1|34239.1|34372|34252|34387.3|34267.3|34344.9|34224.9|961
1686607200000|2023-06-12 22:00:00|34377.9|34257.9|34364.9|34244.9|34383.9|34270.2|34349|34241.7|1560
1686610800000|2023-06-12 23:00:00|34364.8|34244.8|34332.3|34272.2|34366.1|34277|34325.5|34236.9|2263
1686614400000|2023-06-13 00:00:00|34332.5|34272.3|34338.8|34281.1|34340.9|34283|34316.8|34259.7|2671
1686618000000|2023-06-13 01:00:00|34338.7|34280.9|34320.7|34254.8|34344.6|34283.1|34314|34253.9|3694
1686621600000|2023-06-13 02:00:00|34317.8|34254.7|34301.2|34240.5|34325.7|34260.4|34296.2|34234.6|2910
1686625200000|2023-06-13 03:00:00|34301.3|34240.7|34287.1|34237|34304|34240.9|34277.4|34221.5|3497
1686628800000|2023-06-13 04:00:00|34287.3|34236.9|34295.9|34235.9|34319|34258.2|34286.1|34232.9|2502
1686632400000|2023-06-13 05:00:00|34289.6|34236|34271.8|34197.5|34291.8|34248.5|34201.1|34151.1|5288
1686636000000|2023-06-13 06:00:00|34279.9|34200.4|34223.7|34203.7|34285.8|34226.6|34200.3|34169.6|7682
1686639600000|2023-06-13 07:00:00|34225|34205|34216.9|34196.9|34232.8|34212.8|34187.3|34167.3|5925
1686643200000|2023-06-13 08:00:00|34216.8|34196.8|34274|34220.7|34317.5|34297.5|34216.1|34196.1|6401
1686646800000|2023-06-13 09:00:00|34272|34220.8|34350.9|34330.9|34366.4|34346.4|34217.9|34197.9|6758
1686650400000|2023-06-13 10:00:00|34351.1|34331.1|34350.8|34330.8|34363.7|34343.7|34316.4|34296.4|4565
1686654000000|2023-06-13 11:00:00|34350.7|34330.7|34385.2|34365.2|34394.1|34374.1|34348.6|34328.6|4348
1686657600000|2023-06-13 12:00:00|34384.7|34364.7|34264.9|34214.9|34467.2|34390.1|34241.1|34191.1|8829
1686661200000|2023-06-13 13:00:00|34266.1|34216.1|34328.3|34278.3|34340.4|34290.4|34224.4|34174.4|9490
1686664800000|2023-06-13 14:00:00|34328.5|34278.5|34298.6|34248.6|34382.5|34332.5|34277.7|34228.6|8729
1686668400000|2023-06-13 15:00:00|34298.5|34248.5|34325.1|34275.1|34342.1|34292.1|34270.3|34220.3|6249
1686672000000|2023-06-13 16:00:00|34325.8|34275.8|34285.3|34235.3|34328.5|34278.5|34275.7|34229.7|4469
1686675600000|2023-06-13 17:00:00|34285.2|34235.2|34334.9|34284.9|34345.3|34303.5|34278.1|34228.1|4005
1686679200000|2023-06-13 18:00:00|34335|34285|34316|34296|34345.1|34325.1|34316|34282.1|3159
1686682800000|2023-06-13 19:00:00|34318.6|34298.6|34303.4|34283.4|34336.3|34316.3|34289.8|34269.8|3101
1686686400000|2023-06-13 20:00:00|34303.6|34283.6|34347|34227|34349.9|34288.9|34300.1|34226.1|2377
1686690000000|2023-06-13 21:00:00|34346.8|34226.8|34363.4|34243.4|34366.5|34247.2|34333.7|34213.7|1364
1686693600000|2023-06-13 22:00:00|34363.5|34243.5|34349.1|34251.3|34368.4|34266.5|34338.4|34236.7|2160
1686697200000|2023-06-13 23:00:00|34342.5|34256.5|34340.6|34283.4|34362.2|34290.1|34333.9|34253.6|1643
1686700800000|2023-06-14 00:00:00|34340.5|34282.5|34340.3|34285.5|34349.6|34295.1|34325.1|34269.3|2962
1686704400000|2023-06-14 01:00:00|34340.4|34285.4|34329.2|34278.8|34345.3|34292.9|34327.4|34273.5|2997
1686708000000|2023-06-14 02:00:00|34329.4|34279.1|34330|34276.8|34340.7|34288.4|34326.7|34274.8|2481
1686711600000|2023-06-14 03:00:00|34329.9|34276.7|34341.2|34290.6|34347.9|34294.7|34327.7|34276.2|2029
1686715200000|2023-06-14 04:00:00|34341.1|34290.5|34345.7|34287.7|34358.9|34304.2|34333.9|34281.9|1971
1686718800000|2023-06-14 05:00:00|34345.9|34287.9|34394.8|34323.7|34401|34334.8|34338.7|34285.4|2863
1686722400000|2023-06-14 06:00:00|34394.7|34331.8|34378.1|34358.1|34394.7|34362.2|34328.2|34308.2|3365
1686726000000|2023-06-14 07:00:00|34377.9|34357.9|34362.3|34342.3|34389.3|34369.3|34325|34305|5200
1686729600000|2023-06-14 08:00:00|34362.2|34342.2|34386|34366|34399.9|34379.9|34332.8|34312.8|4238
1686733200000|2023-06-14 09:00:00|34386.4|34366.4|34334.5|34314.5|34402.9|34382.9|34330.1|34310.1|4532
1686736800000|2023-06-14 10:00:00|34334.6|34314.6|34381.9|34361.9|34411.1|34391.1|34325|34305|3932
1686740400000|2023-06-14 11:00:00|34381.8|34361.8|34332.4|34312.4|34382.2|34362.2|34319.6|34299.6|4718
1686744000000|2023-06-14 12:00:00|34332.5|34312.5|34218.6|34198.6|34333.1|34313.1|34211.6|34186.4|7065
1686747600000|2023-06-14 13:00:00|34218.7|34198.7|34261.6|34241.6|34319.3|34299.3|34209.1|34189.1|7086
1686751200000|2023-06-14 14:00:00|34262|34242|34245.1|34225.1|34354.1|34334.1|34243.9|34223.9|6467
1686754800000|2023-06-14 15:00:00|34245.7|34225.7|34222.6|34202.6|34286.3|34266.3|34217.7|34197.7|5069
1686758400000|2023-06-14 16:00:00|34222.9|34202.9|34237|34217|34262.6|34242.6|34220.3|34200.3|3952
1686762000000|2023-06-14 17:00:00|34236.8|34216.8|34302|34182|34302|34238.1|34234.4|34166.1|3552
1686765600000|2023-06-14 18:00:00|34304.1|34184.1|34309.2|34289.2|34457.9|34400.6|34280.6|34183.5|11766
1686769200000|2023-06-14 19:00:00|34310.3|34290.3|34334.8|34284.8|34346.5|34317.5|34257.5|34237.5|8157
1686772800000|2023-06-14 20:00:00|34336.3|34286.3|34350.1|34230.1|34354.4|34292.1|34294.2|34219.3|4288
1686776400000|2023-06-14 21:00:00|34349.6|34229.6|34362|34242|34376.8|34256.8|34342.8|34222.8|1120
1686780000000|2023-06-14 22:00:00|34356.8|34236.8|34358.6|34238.6|34373.8|34253.8|34342.3|34229.4|1302
1686783600000|2023-06-14 23:00:00|34354.4|34241.9|34289.7|34239.7|34362.6|34254.7|34289|34216.1|2420
1686787200000|2023-06-15 00:00:00|34289.6|34239.6|34301.2|34239.2|34303.7|34246.2|34287.3|34234.3|3195
1686790800000|2023-06-15 01:00:00|34301.1|34239|34403.9|34353.9|34407.3|34356.7|34299|34236.7|5468
1686794400000|2023-06-15 02:00:00|34404|34354|34405.4|34348.3|34422.2|34365|34393.7|34343.7|3987
1686798000000|2023-06-15 03:00:00|34405.6|34348.2|34403.3|34350.7|34412|34360.9|34393|34341.2|2645
1686801600000|2023-06-15 04:00:00|34403.2|34350.6|34406.5|34353|34418.7|34361.9|34396.3|34346.2|2369
1686805200000|2023-06-15 05:00:00|34406.6|34353.2|34363|34313|34423.5|34386.7|34347.8|34297.5|4290
1686808800000|2023-06-15 06:00:00|34351.1|34331.1|34385.3|34365.3|34413.9|34393.9|34336.8|34316.8|5148
1686812400000|2023-06-15 07:00:00|34384.9|34364.9|34389.5|34369.5|34483.9|34463.9|34359.3|34339.3|6321
1686816000000|2023-06-15 08:00:00|34386.8|34366.8|34500.3|34480.3|34501.4|34481.4|34380.5|34360.5|4775
1686819600000|2023-06-15 09:00:00|34500.4|34480.4|34429.6|34409.6|34532.6|34512.6|34425.1|34405.1|5562
1686823200000|2023-06-15 10:00:00|34429.8|34409.8|34665.5|34645.5|34671.4|34651.4|34429.4|34409.4|5368
1686826800000|2023-06-15 11:00:00|34665.9|34645.9|34761.8|34741.8|34767.7|34747.7|34655.5|34635.5|5430
1686830400000|2023-06-15 12:00:00|34762.1|34742.1|34649.7|34629.7|34780.7|34760.7|34575.6|34555.6|9518
1686834000000|2023-06-15 13:00:00|34651.7|34631.7|34342.3|34322.3|34684.6|34664.6|34336.6|34316.6|9161
1686837600000|2023-06-15 14:00:00|34342.4|34322.4|34307.3|34287.3|34385.3|34365.3|34260|34240|8053
1686841200000|2023-06-15 15:00:00|34307.6|34287.6|34150.2|34130.2|34310.8|34290.8|34130.2|34110.2|6398
1686844800000|2023-06-15 16:00:00|34150.3|34130.3|34196.8|34176.8|34217.7|34197.7|34114.7|34094.7|4632
1686848400000|2023-06-15 17:00:00|34197.9|34177.9|34201.6|34181.6|34233.4|34213.4|34186.7|34166.7|3873
1686852000000|2023-06-15 18:00:00|34201.7|34181.7|34166.3|34146.3|34219|34199|34158.6|34138.6|3643
1686855600000|2023-06-15 19:00:00|34166.4|34146.4|34098.1|34078.1|34174.1|34154.1|34079.1|34059.1|6128
1686859200000|2023-06-15 20:00:00|34099.4|34079.4|34160.8|34040.8|34191.7|34086.4|34097.4|34034|2497
1686862800000|2023-06-15 21:00:00|34176.8|34056.8|34189.3|34069.3|34211.7|34091.7|34170.5|34050.5|636
1686866400000|2023-06-15 22:00:00|34189.4|34069.4|34181|34061|34200|34080|34173.3|34053.3|1908
1686870000000|2023-06-15 23:00:00|34178.1|34058.1|34143|34060|34188.2|34068.2|34117.2|34035|2468
1686873600000|2023-06-16 00:00:00|34144.3|34059.5|34134.9|34067.3|34157.2|34073.4|34112.8|34042.6|3668
1686877200000|2023-06-16 01:00:00|34133.4|34068.9|34117.9|34054.9|34139.3|34073.8|34107.6|34046.6|3994
1686880800000|2023-06-16 02:00:00|34119.5|34055.1|34157.1|34089.4|34165.1|34090.4|34111.5|34050|4853
1686884400000|2023-06-16 03:00:00|34157.7|34089.6|34141.9|34075.3|34163.7|34089.9|34130.6|34061.3|3131
1686888000000|2023-06-16 04:00:00|34149.5|34075.4|34133.7|34069.6|34155.6|34084.5|34123.5|34057|3087
1686891600000|2023-06-16 05:00:00|34141.2|34069.7|34121.5|34071.5|34141.6|34085.4|34104.4|34053.9|4995
1686895200000|2023-06-16 06:00:00|34108.1|34088.1|34153.3|34133.3|34167.8|34141|34046.4|34026.4|7659
1686898800000|2023-06-16 07:00:00|34154.1|34134.1|34169.6|34119.6|34278.7|34258.7|34133.1|34113.1|6535
1686902400000|2023-06-16 08:00:00|34169.8|34119.8|34181.9|34161.9|34185.7|34165.7|34136.2|34115.3|5648
1686906000000|2023-06-16 09:00:00|34182|34162|34170.3|34150.3|34231.5|34211.5|34169|34149|4653
1686909600000|2023-06-16 10:00:00|34171.2|34151.2|34216.5|34196.5|34216.5|34196.5|34166.3|34146.3|4187
1686913200000|2023-06-16 11:00:00|34216.3|34196.3|34063.1|34043.1|34220.7|34200.7|34054.1|34034.1|5008
1686916800000|2023-06-16 12:00:00|34062.2|34042.2|34071.1|34051.1|34088|34068|34004.5|33984.5|5862
1686920400000|2023-06-16 13:00:00|34071.2|34051.2|34086.2|34002.9|34106.7|34086.7|34041.7|34000.8|6228
1686924000000|2023-06-16 14:00:00|34076.2|33988.6|34155.1|34135.1|34227.8|34207.8|33995.3|33975.3|8412
1686927600000|2023-06-16 15:00:00|34156.1|34136.1|34194.1|34174.1|34205.5|34185.5|34120.5|34100.5|6254
1686931200000|2023-06-16 16:00:00|34194.2|34174.2|34169.9|34149.9|34217.3|34175.2|34169.7|34143.8|3938
1686934800000|2023-06-16 17:00:00|34170|34150|34135.2|34115.2|34192|34160|34110.1|34078.4|3702
1686938400000|2023-06-16 18:00:00|34136.1|34116.1|34137.6|34117.6|34167.2|34141.1|34125.5|34089.3|2884
1686942000000|2023-06-16 19:00:00|34138.5|34118.5|34195.1|34143.4|34199.3|34143.5|34134.9|34106.5|4576
1686945600000|2023-06-16 20:00:00|34200.2|34143.2|34208.2|34101.2|34223.7|34149.5|34184.7|34088.1|3030
1687118400000|2023-06-18 20:00:00|34304.1|34159.1|34211.4|34066.4|34304.1|34159.1|34210.9|34065.9|137
1687122000000|2023-06-18 21:00:00|34225.3|34080.3|34214.2|34094.2|34258.6|34138.6|34186|34068.1|1009
1687125600000|2023-06-18 22:00:00|34214.4|34094.4|34199.8|34079.8|34225.4|34105.4|34195|34077.6|1793
1687129200000|2023-06-18 23:00:00|34199.6|34079.6|34168|34102.4|34211.5|34110.7|34167.9|34079.3|2327
1687132800000|2023-06-19 00:00:00|34167.2|34102.3|34189.6|34134.6|34193.4|34138.1|34154.7|34095.8|3342
1687136400000|2023-06-19 01:00:00|34189.9|34134.7|34198.2|34144|34208.7|34155.5|34174.6|34121|4195
1687140000000|2023-06-19 02:00:00|34198.3|34143.9|34193.1|34138.3|34198.9|34146.3|34176.7|34123.6|3543
1687143600000|2023-06-19 03:00:00|34193|34138.1|34191.2|34135.6|34207.2|34154.7|34185.3|34132|3792
1687147200000|2023-06-19 04:00:00|34191.3|34135.7|34204.7|34154.7|34212.7|34161.4|34189|34135|2655
1687150800000|2023-06-19 05:00:00|34205.1|34155.1|34152.5|34102.5|34218.8|34168.8|34150.6|34097.5|3430
1687154400000|2023-06-19 06:00:00|34138.4|34118.4|34208.4|34188.4|34214.5|34194.5|34138.2|34118.2|4185
1687158000000|2023-06-19 07:00:00|34209.1|34189.1|34200.8|34180.8|34233.4|34213.4|34154.3|34134.3|5578
1687161600000|2023-06-19 08:00:00|34200.9|34180.9|34215.6|34195.6|34249.2|34229.2|34173|34153|4888
1687165200000|2023-06-19 09:00:00|34216.3|34196.3|34334.3|34314.3|34337.7|34317.7|34213.3|34193.3|5105
1687168800000|2023-06-19 10:00:00|34334|34314|34323.6|34303.6|34355.5|34335.5|34323.6|34303.6|3963
1687172400000|2023-06-19 11:00:00|34321.2|34301.2|34295.8|34275.8|34328.6|34308.6|34282.1|34262.1|4271
1687176000000|2023-06-19 12:00:00|34295.7|34275.7|34224.9|34204.9|34305.5|34285.5|34221.5|34201.5|4410
1687179600000|2023-06-19 13:00:00|34224.6|34204.6|34246.7|34226.7|34256.2|34236.2|34222.6|34202.6|4245
1687183200000|2023-06-19 14:00:00|34247|34227|34183|34163|34249.9|34229.9|34141.1|34121.1|4726
1687186800000|2023-06-19 15:00:00|34183.1|34163.1|34197.7|34177.7|34204.6|34184.6|34163.4|34143.4|3070
1687190400000|2023-06-19 16:00:00|34197.8|34177.8|34233.4|34213.4|34243.3|34214.3|34188.6|34153.7|2318
1687194000000|2023-06-19 17:00:00|34233.3|34213.3|34220.5|34200.5|34240.1|34213.3|34214|34180.2|1390
1687197600000|2023-06-19 18:00:00|34220.7|34200.7|34222.1|34202.1|34257.7|34222.5|34220.3|34189.4|1167
1687201200000|2023-06-19 19:00:00|34222.2|34202.2|34245.5|34225.5|34257.5|34228.3|34222.1|34199.1|1414
1687204800000|2023-06-19 20:00:00|34245.3|34225.3|34255.1|34135.1|34274.4|34231.4|34240.5|34135|1490
1687208400000|2023-06-19 21:00:00|34260.3|34140.3|34273.3|34153.3|34283.2|34163.2|34241.7|34121.7|1250
1687212000000|2023-06-19 22:00:00|34273.2|34153.2|34257.2|34180|34285.5|34208.4|34228.3|34142.5|1757
1687215600000|2023-06-19 23:00:00|34251.9|34184.9|34222.7|34172.7|34263.1|34193.9|34220.1|34143.2|2261
1687219200000|2023-06-20 00:00:00|34222.6|34172.6|34234.5|34179.9|34248.9|34190.7|34217.6|34162.9|4156
1687222800000|2023-06-20 01:00:00|34234.6|34180|34255.2|34195.8|34263.8|34209.1|34227.2|34167.5|4769
1687226400000|2023-06-20 02:00:00|34255.8|34195.9|34225.6|34175.6|34270.3|34209.4|34221.5|34167.5|4649
1687230000000|2023-06-20 03:00:00|34225.5|34175.5|34241.2|34180.4|34241.2|34185.6|34222|34167.8|2627
1687233600000|2023-06-20 04:00:00|34240.6|34180.7|34253.4|34201.9|34259.9|34203.8|34233.7|34177.5|2571
1687237200000|2023-06-20 05:00:00|34253.3|34201.8|34223.9|34167.2|34262.3|34226.8|34220.1|34166.7|4068
1687240800000|2023-06-20 06:00:00|34220.7|34170.7|34250.5|34230.5|34256.8|34236.8|34195.8|34168.7|5045
1687244400000|2023-06-20 07:00:00|34250.8|34230.8|34200.5|34180.5|34276.8|34256.8|34185.5|34165.5|6391
1687248000000|2023-06-20 08:00:00|34200.2|34180.2|34172.6|34152.6|34241.6|34221.6|34161|34141|5902
1687251600000|2023-06-20 09:00:00|34171.2|34151.2|34208.1|34188.1|34218.2|34198.2|34164.5|34144.5|5139
1687255200000|2023-06-20 10:00:00|34208.2|34188.2|34190.9|34170.9|34209.3|34189.3|34125.8|34105.8|4882
1687258800000|2023-06-20 11:00:00|34190.1|34170.1|34153.1|34033.1|34195.9|34175.9|34113.2|34033|6256
1687262400000|2023-06-20 12:00:00|34153.4|34033.4|34130.2|34110.2|34192.8|34172.8|34083.7|34030.3|6618
1687266000000|2023-06-20 13:00:00|34130.4|34110.4|34085.7|34065.7|34230.5|34210.5|34060.6|34040.6|7401
1687269600000|2023-06-20 14:00:00|34086.3|34066.3|34154.9|34134.9|34273.5|34253.5|34080.2|34060.2|8131
1687273200000|2023-06-20 15:00:00|34153.9|34133.9|34117.8|34097.8|34156.3|34136.3|34054.3|34034.3|6487
1687276800000|2023-06-20 16:00:00|34118.6|34098.6|34078.5|34058.5|34160.7|34140.7|34078|34058|5137
1687280400000|2023-06-20 17:00:00|34078.6|34058.6|34081|34061|34091.1|34071.1|34073.6|34053.6|5084
1687284000000|2023-06-20 18:00:00|34080.6|34060.6|34063.6|34043.6|34093.7|34073.7|34061.8|34041.8|4158
1687287600000|2023-06-20 19:00:00|34064.1|34044.1|34120.3|34060.9|34121.7|34073|34062.4|34042.4|3518
1687291200000|2023-06-20 20:00:00|34113.3|34060.1|34129.4|34009.4|34137.6|34065.5|34099.1|34009.1|3435
1687294800000|2023-06-20 21:00:00|34135.4|34015.4|34139.3|34019.3|34149.3|34029.3|34105.4|33985.4|842
1687298400000|2023-06-20 22:00:00|34139.6|34019.6|34118.7|34028.9|34146.6|34031.2|34116.1|34011.2|1616
1687302000000|2023-06-20 23:00:00|34116.1|34031.8|34098.1|34048.1|34131.7|34050.7|34095.7|34014.2|2433
1687305600000|2023-06-21 00:00:00|34098|34048|34127.3|34064.9|34128|34066.8|34098|34041|4018
1687309200000|2023-06-21 01:00:00|34127.6|34064.8|34128|34059.6|34137.6|34075.7|34113.2|34053|4360
1687312800000|2023-06-21 02:00:00|34127.9|34059.7|34118.8|34064.1|34132.8|34072.4|34091.1|34030.8|4461
1687316400000|2023-06-21 03:00:00|34118.6|34064|34117.5|34050|34124.8|34064|34107|34048.4|3425
1687320000000|2023-06-21 04:00:00|34117.2|34049.9|34094.3|34043.5|34123.8|34058.4|34091.1|34035.5|3654
1687323600000|2023-06-21 05:00:00|34094.2|34043.2|34122.2|34072.2|34126.2|34072.6|34088.3|34038.3|3845
1687327200000|2023-06-21 06:00:00|34122.7|34072.7|34102.4|34082.4|34141.6|34121.6|34094|34072.7|7296
1687330800000|2023-06-21 07:00:00|34101.1|34081.1|34018.2|33998.2|34119.1|34099.1|33974.2|33935.8|7015
1687334400000|2023-06-21 08:00:00|34017.8|33997.8|34015.3|33995.3|34031.4|34011.4|33946.9|33926.9|7028
1687338000000|2023-06-21 09:00:00|34015.4|33995.4|33947.8|33927.8|34015.4|33995.4|33925.9|33905.9|5207
1687341600000|2023-06-21 10:00:00|33948|33928|33943.7|33923.7|33957.9|33937.9|33901.7|33881.7|5501
1687345200000|2023-06-21 11:00:00|33943.5|33923.5|33884.8|33864.8|33946.8|33926.8|33879.9|33859.9|6263
1687348800000|2023-06-21 12:00:00|33885.8|33865.8|33897.6|33877.6|33980.1|33960.1|33850.1|33830.1|7766
1687352400000|2023-06-21 13:00:00|33897.7|33877.7|33881.7|33861.7|33948.9|33928.9|33848.2|33828.2|7726
1687356000000|2023-06-21 14:00:00|33882.1|33862.1|33720.1|33700.1|33896.5|33876.5|33696.9|33676.9|8538
1687359600000|2023-06-21 15:00:00|33721.3|33701.3|33730.7|33710.7|33786.3|33766.3|33712|33692|7371
1687363200000|2023-06-21 16:00:00|33729.2|33709.2|33750|33730|33764.6|33744.6|33710.6|33690.6|6154
1687366800000|2023-06-21 17:00:00|33751|33731|33687.5|33667.5|33765.8|33745.8|33659.7|33639.7|4983
1687370400000|2023-06-21 18:00:00|33687.4|33667.4|33639.1|33619.1|33717.9|33678|33631.1|33611.1|3864
1687374000000|2023-06-21 19:00:00|33639.8|33619.8|33643.2|33623.2|33656|33636|33631.2|33611.2|4254
1687377600000|2023-06-21 20:00:00|33644.6|33624.6|33705.2|33607.2|33727.8|33633.5|33629.1|33579.7|4376
1687381200000|2023-06-21 21:00:00|33714.6|33594.6|33680.7|33590.1|33731.3|33611.3|33679|33577.6|1969
1687384800000|2023-06-21 22:00:00|33693.8|33590.2|33695.3|33585.8|33710.6|33597.5|33651.2|33561.4|1889
1687388400000|2023-06-21 23:00:00|33693.3|33587.8|33660.7|33610.7|33702.5|33630|33659.9|33576.7|1936
1687392000000|2023-06-22 00:00:00|33662|33607.8|33681.3|33626.1|33682.8|33631.3|33659.5|33603.4|3721
1687395600000|2023-06-22 01:00:00|33681.5|33626.3|33664|33612.5|33685.5|33631.7|33660.2|33606.8|3073
1687399200000|2023-06-22 02:00:00|33663.9|33612.4|33669|33613.8|33681.4|33628.1|33663.9|33609.9|3488
1687402800000|2023-06-22 03:00:00|33669.6|33613.5|33672.1|33616.2|33676.1|33622|33666.2|33611.5|3073
1687406400000|2023-06-22 04:00:00|33671.9|33616|33685.8|33635|33691|33637.3|33666.2|33611.7|3714
1687410000000|2023-06-22 05:00:00|33685.4|33634.7|33692.4|33640|33695.3|33643.2|33676.1|33626.1|2760
1687413600000|2023-06-22 06:00:00|33689.6|33639.6|33677.8|33657.8|33700|33680|33646.1|33626.1|4792
1687417200000|2023-06-22 07:00:00|33677.5|33657.5|33625.6|33605.6|33693.3|33673.3|33577.8|33557.8|7079
1687420800000|2023-06-22 08:00:00|33626.1|33606.1|33670.7|33650.7|33686.3|33666.3|33611.1|33591.1|6235
1687424400000|2023-06-22 09:00:00|33670.9|33650.9|33629.7|33609.7|33671.8|33651.8|33616.4|33596.4|6160
1687428000000|2023-06-22 10:00:00|33629.3|33609.3|33593.5|33573.5|33639.5|33619.5|33569.6|33549.6|6292
1687431600000|2023-06-22 11:00:00|33593.4|33573.4|33605.5|33585.5|33627.5|33607.5|33566.5|33546.5|7683
1687435200000|2023-06-22 12:00:00|33605.6|33585.6|33646.8|33626.8|33679|33642.7|33591.9|33568.3|7703
1687438800000|2023-06-22 13:00:00|33647.1|33627.1|33671.6|33618.9|33715.4|33695.4|33643.1|33615.2|8479
1687442400000|2023-06-22 14:00:00|33671.9|33619.9|33722.9|33702.9|33724.6|33704.6|33631.7|33611.7|7749
1687446000000|2023-06-22 15:00:00|33722.8|33702.8|33733.9|33713.9|33757|33737|33706.2|33686.2|6394
1687449600000|2023-06-22 16:00:00|33734.8|33714.8|33717.7|33697.7|33741.7|33721.7|33703.3|33683.3|4111
1687453200000|2023-06-22 17:00:00|33717.6|33697.6|33703.3|33683.3|33732.7|33712.7|33702.3|33682.3|4053
1687456800000|2023-06-22 18:00:00|33702.9|33682.9|33705.4|33685.4|33727|33707|33690.7|33670.7|3149
1687460400000|2023-06-22 19:00:00|33705.3|33685.3|33721.8|33671.8|33729.5|33697.2|33696|33671.2|3239
1687464000000|2023-06-22 20:00:00|33721.6|33671.6|33769.3|33649.3|33798|33697.2|33717.1|33649.3|2264
1687467600000|2023-06-22 21:00:00|33793.4|33673.4|33786.1|33666.1|33799.3|33679.3|33771.6|33651.6|1868
1687471200000|2023-06-22 22:00:00|33786.4|33666.4|33784.8|33664.8|33795.3|33685.5|33776.7|33661.3|1276
1687474800000|2023-06-22 23:00:00|33792.6|33672.6|33760.1|33676.4|33793.8|33687.1|33745.6|33662.1|2834
1687478400000|2023-06-23 00:00:00|33761.9|33677.2|33752.7|33680.8|33777.6|33692.9|33735.9|33666.7|3418
1687482000000|2023-06-23 01:00:00|33752.2|33680.9|33799|33735.7|33804.7|33736.4|33747.4|33678.1|4565
1687485600000|2023-06-23 02:00:00|33799.3|33735.6|33840.8|33772.1|33860.7|33796.6|33799.3|33732.8|4137
1687489200000|2023-06-23 03:00:00|33841|33772.2|33849.6|33785.5|33851.3|33790.6|33830.4|33767.3|3124
1687492800000|2023-06-23 04:00:00|33850.6|33785.6|33864|33803.9|33876.7|33820.3|33842|33783.3|3434
1687496400000|2023-06-23 05:00:00|33863.6|33803.8|33848.2|33793.3|33875.6|33830.9|33844.5|33789.6|3781
1687500000000|2023-06-23 06:00:00|33846.5|33796.5|33827.7|33807.7|33851.9|33816|33806.5|33786.5|5505
1687503600000|2023-06-23 07:00:00|33828.3|33808.3|34103.6|34083.6|34120.6|34100.6|33817.2|33797.2|8832
1687507200000|2023-06-23 08:00:00|34102.3|34082.3|34174.6|34154.6|34174.6|34154.6|34096.3|34076.3|7801
1687510800000|2023-06-23 09:00:00|34174.5|34154.5|34076.6|34056.6|34175.4|34155.4|34071.9|34051.9|6866
1687514400000|2023-06-23 10:00:00|34076.7|34056.7|34067.9|34047.9|34126.6|34106.6|34057.2|34037.2|5722
1687518000000|2023-06-23 11:00:00|34068|34048|34012|33992|34074.1|34054.1|34001.7|33981.7|5691
1687521600000|2023-06-23 12:00:00|34013.2|33993.2|34000.1|33980.1|34045.5|34025.5|33964.3|33944.3|7569
1687525200000|2023-06-23 13:00:00|34000.4|33980.4|34017.6|33997.6|34017.8|33997.8|33918.8|33892.4|8009
1687528800000|2023-06-23 14:00:00|34017.7|33997.7|34028.9|34008.9|34040.5|34020.5|33964.8|33944.8|8532
1687532400000|2023-06-23 15:00:00|34029|34009|34001|33981|34041.8|34021.8|33987.3|33967.3|5724
1687536000000|2023-06-23 16:00:00|34001.1|33981.1|33979.4|33959.4|34021.5|34001.5|33979.2|33959.2|4008
1687539600000|2023-06-23 17:00:00|33979.7|33959.7|33960.8|33940.8|33981.6|33961.6|33955.9|33935.9|3744
1687543200000|2023-06-23 18:00:00|33960.9|33940.9|33978.1|33958.1|33981.2|33961.2|33960.1|33940.1|3536
1687546800000|2023-06-23 19:00:00|33979.5|33959.5|34007.6|33954.9|34021.2|33981.7|33977.5|33947.7|3911
1687550400000|2023-06-23 20:00:00|34008.4|33955.6|34046.5|33926.5|34052.9|33977|33994|33897|4555
1687723200000|2023-06-25 20:00:00|34030.9|33885.9|34019.6|33890.5|34030.9|33890.6|34017.2|33873.5|32
1687726800000|2023-06-25 21:00:00|34010.4|33891.3|34025.8|33905.8|34052.9|33918.1|34001.1|33880.2|865
1687730400000|2023-06-25 22:00:00|34038.4|33918.4|34008.5|33888.5|34047.8|33927.8|34006.7|33886.7|2126
1687734000000|2023-06-25 23:00:00|34008.4|33888.4|33994.7|33902|34027.2|33921.3|33984|33888.4|3157
1687737600000|2023-06-26 00:00:00|33994.8|33902.2|34016.6|33952.9|34031.9|33976.3|33975.5|33896.8|5400
1687741200000|2023-06-26 01:00:00|34016.9|33953.1|33966.7|33906.8|34025.2|33965.3|33952.9|33898.2|4826
1687744800000|2023-06-26 02:00:00|33966.2|33906.5|33956.2|33904.1|33969.6|33914.4|33948|33891.4|3402
1687748400000|2023-06-26 03:00:00|33956.3|33904|33955|33898.2|33962.9|33907.2|33941|33886.6|2533
1687752000000|2023-06-26 04:00:00|33955.2|33898.3|33963.7|33910.6|33977.3|33919.8|33945.9|33892.1|2398
1687755600000|2023-06-26 05:00:00|33963.8|33910.7|33963.6|33913.6|34005.9|33954.4|33913.5|33885.5|5251
1687759200000|2023-06-26 06:00:00|33951.5|33931.5|33940.1|33920.1|34005|33985|33937.3|33917.3|5862
1687762800000|2023-06-26 07:00:00|33939.4|33919.4|33898.8|33848.8|33966.2|33946.2|33868.7|33845.2|5952
1687766400000|2023-06-26 08:00:00|33900.5|33850.5|33916.9|33896.9|33957.4|33937.4|33873.7|33841.9|7411
1687770000000|2023-06-26 09:00:00|33918.6|33898.6|33890.6|33870.6|33929.4|33909.4|33879.8|33859.8|5157
1687773600000|2023-06-26 10:00:00|33890.1|33870.1|33844.9|33824.9|33916.6|33896.6|33839.8|33819.8|4787
1687777200000|2023-06-26 11:00:00|33844.8|33824.8|33838.4|33818.4|33870.1|33850.1|33790.7|33770.7|4965
1687780800000|2023-06-26 12:00:00|33838.5|33818.5|33812.3|33792.3|33843.7|33823.7|33780.7|33760.7|5732
1687784400000|2023-06-26 13:00:00|33812.5|33792.5|33840.2|33820.2|33855.2|33835.2|33811.3|33791.3|6099
1687788000000|2023-06-26 14:00:00|33840.5|33820.5|33838|33818|33888.2|33868.2|33829.9|33809.9|6203
1687791600000|2023-06-26 15:00:00|33837.4|33817.4|33847|33827|33872.9|33852.9|33810.2|33790.2|4703
1687795200000|2023-06-26 16:00:00|33847.3|33827.3|33854.9|33834.9|33879.8|33859.8|33846.2|33826.2|3203
1687798800000|2023-06-26 17:00:00|33854.6|33834.6|33850.5|33830.5|33860.1|33840.1|33836.9|33816.9|2857
1687802400000|2023-06-26 18:00:00|33848.6|33828.6|33845.4|33825.4|33857.8|33837.8|33842.1|33822.1|2387
1687806000000|2023-06-26 19:00:00|33845.5|33825.5|33872.6|33852.6|33879.3|33859.3|33842.9|33822.9|3289
1687809600000|2023-06-26 20:00:00|33872.8|33852.8|33909|33789|33919.2|33855.3|33865.3|33784.1|1968
1687813200000|2023-06-26 21:00:00|33900.9|33780.9|33907.8|33787.8|33915|33795|33893.3|33773.9|984
1687816800000|2023-06-26 22:00:00|33908.3|33788.3|33884.6|33781.9|33919.8|33800.6|33869.6|33772.8|1773
1687820400000|2023-06-26 23:00:00|33884.7|33781.8|33873.4|33806.4|33897.7|33814.1|33870.7|33775.5|2267
1687824000000|2023-06-27 00:00:00|33873.5|33806.5|33884|33821.1|33888.3|33831.4|33863.5|33802.3|3849
1687827600000|2023-06-27 01:00:00|33883.5|33820.9|33799.7|33739.3|33885.2|33825.9|33780.2|33724.4|5174
1687831200000|2023-06-27 02:00:00|33799.8|33739.4|33808.7|33749.7|33826.9|33765.3|33798.4|33739.4|4093
1687834800000|2023-06-27 03:00:00|33808.6|33749.6|33796.3|33746|33812.8|33757.3|33787.6|33735|3487
1687838400000|2023-06-27 04:00:00|33795.5|33745.7|33799.8|33748.2|33804.5|33751.1|33788.5|33735.7|3168
1687842000000|2023-06-27 05:00:00|33799.4|33748|33825.8|33772.1|33825.8|33779.1|33778.4|33740.3|3411
1687845600000|2023-06-27 06:00:00|33824.5|33774.5|33746.5|33726.5|33827.9|33792.2|33725.6|33705.6|5867
1687849200000|2023-06-27 07:00:00|33744.4|33724.4|33725.3|33705.3|33753.1|33733.1|33689.7|33669.7|5864
1687852800000|2023-06-27 08:00:00|33725.9|33705.9|33753.1|33733.1|33778.3|33758.3|33705|33685|6540
1687856400000|2023-06-27 09:00:00|33752.8|33732.8|33711.7|33691.7|33774.1|33754.1|33690.5|33670.5|5239
1687860000000|2023-06-27 10:00:00|33711.3|33691.3|33677.3|33657.3|33718.5|33698.5|33671.3|33651.3|4318
1687863600000|2023-06-27 11:00:00|33676.6|33656.6|33676.7|33656.7|33690.1|33670.1|33642.2|33622.2|4867
1687867200000|2023-06-27 12:00:00|33677.2|33657.2|33640.8|33620.8|33698.6|33662.4|33614.3|33594.3|7113
1687870800000|2023-06-27 13:00:00|33639.1|33619.1|33672.2|33652.2|33687.8|33667.8|33616.5|33596.5|7015
1687874400000|2023-06-27 14:00:00|33672.3|33652.3|33674.4|33654.4|33748|33728|33663|33643|8592
1687878000000|2023-06-27 15:00:00|33674.1|33654.1|33695|33675|33723.8|33703.8|33657.3|33637.3|6250
1687881600000|2023-06-27 16:00:00|33695.5|33675.5|33710.6|33690.6|33714.6|33694.6|33671.1|33651.1|4244
1687885200000|2023-06-27 17:00:00|33710.7|33690.7|33722|33702|33741.5|33721.5|33706.1|33686.1|3485
1687888800000|2023-06-27 18:00:00|33724.6|33704.6|33734.7|33714.7|33743.7|33723.7|33721.4|33701.4|3347
1687892400000|2023-06-27 19:00:00|33734.5|33714.5|33763.3|33708|33774.1|33727.7|33732|33694.2|3847
1687896000000|2023-06-27 20:00:00|33765.9|33706.7|33812.8|33692.8|33838.7|33738|33745.9|33654.3|2348
1687899600000|2023-06-27 21:00:00|33840.2|33720.2|33819.9|33699.9|33847|33727|33775.9|33655.9|930
1687903200000|2023-06-27 22:00:00|33822|33702|33831.6|33711.6|33838.6|33718.6|33808.9|33688.9|2599
1687906800000|2023-06-27 23:00:00|33831.7|33711.7|33828.9|33763.9|33854|33765.8|33821.9|33701.9|9821
1687910400000|2023-06-28 00:00:00|33829|33762.1|33834.4|33768|33840.1|33778.2|33808.1|33747.4|4261
1687914000000|2023-06-28 01:00:00|33834.2|33767.8|33838.3|33766.5|33863.5|33807.2|33814.6|33734.5|5217
1687917600000|2023-06-28 02:00:00|33838.4|33766.6|33845.9|33781.6|33852.2|33788.9|33827.9|33760.2|4108
1687921200000|2023-06-28 03:00:00|33846|33781.7|33844.4|33777.4|33847.3|33786.2|33827.3|33766.5|2812
1687924800000|2023-06-28 04:00:00|33844.3|33777.3|33850.4|33787.5|33858.5|33797.5|33831.1|33770.3|2863
1687928400000|2023-06-28 05:00:00|33850.3|33787.3|33838.9|33787.6|33860.6|33808.2|33826.8|33774.8|3411
1687932000000|2023-06-28 06:00:00|33837.9|33788.9|33853.6|33833.6|33861.8|33841.8|33805.3|33774|5000
1687935600000|2023-06-28 07:00:00|33853|33833|33783.6|33763.6|33881.8|33861.8|33771|33751|5700
1687939200000|2023-06-28 08:00:00|33783.9|33763.9|33854.8|33834.8|33870.6|33850.6|33780.8|33760.8|6636
1687942800000|2023-06-28 09:00:00|33854.6|33834.6|33875.4|33855.4|33891.7|33871.7|33800.8|33780.8|5037
1687946400000|2023-06-28 10:00:00|33876.5|33856.5|33893.9|33873.9|33908.6|33888.6|33827.9|33807.9|5956
1687950000000|2023-06-28 11:00:00|33894.1|33874.1|33973.5|33953.5|33977.4|33957.4|33889.1|33869.1|6918
1687953600000|2023-06-28 12:00:00|33972.9|33952.9|34002.4|33982.4|34037.5|34017.5|33962.3|33942.3|7067
1687957200000|2023-06-28 13:00:00|34002.5|33982.5|33968|33948|34054.2|34034.2|33932.4|33912.4|8142
1687960800000|2023-06-28 14:00:00|33967.9|33947.9|34082.5|34062.5|34087.6|34067.6|33937.4|33917.4|8597
1687964400000|2023-06-28 15:00:00|34083.1|34063.1|34074.9|34054.9|34103.1|34083.1|33999.2|33979.2|7917
1687968000000|2023-06-28 16:00:00|34075.5|34055.5|34030.4|34010.4|34077.5|34057.5|34013.6|33993.6|4262
1687971600000|2023-06-28 17:00:00|34030.3|34010.3|34021.5|34001.5|34033.4|34013.4|34005.7|33985.7|5523
1687975200000|2023-06-28 18:00:00|34021.3|34001.3|34007|33987|34021.5|34001.5|33991.2|33971.2|3357
1687978800000|2023-06-28 19:00:00|34006.9|33986.9|34031.1|33981.1|34038|34005.2|34006.9|33977.3|3789
1687982400000|2023-06-28 20:00:00|34031|33981|34072.9|33961.1|34072.9|33996|34025.5|33959.2|2362
1687986000000|2023-06-28 21:00:00|34069.7|33949.7|34088.6|33978.8|34107.2|33989.4|34067.1|33947.1|904
1687989600000|2023-06-28 22:00:00|34096.9|33977.8|34083.2|33985.6|34096.9|34005|34062|33970.4|996
1687993200000|2023-06-28 23:00:00|34080.6|33988.2|34053.2|34001|34087.1|34001.8|34042.7|33965.9|1714
1687996800000|2023-06-29 00:00:00|34057.4|33995.1|34083.1|34022.2|34100.2|34045.2|34048.4|33992.9|3216
1688000400000|2023-06-29 01:00:00|34082.3|34021.6|34084.7|34024.9|34086.8|34029.5|34056.6|34001.7|3714
1688004000000|2023-06-29 02:00:00|34084.4|34024.6|34137.9|34087.7|34143.6|34088.7|34083.3|34024.1|3525
1688007600000|2023-06-29 03:00:00|34138.1|34087.8|34139.1|34088.9|34151.6|34096.8|34131.4|34076.8|3097
1688011200000|2023-06-29 04:00:00|34139.2|34088.8|34163.5|34113.5|34168.9|34118.9|34138.4|34088.4|2260
1688014800000|2023-06-29 05:00:00|34163.1|34113.1|34145|34095|34172.2|34122.2|34128.2|34091.8|3458
1688018400000|2023-06-29 06:00:00|34126.6|34106.6|34055.7|34035.7|34142.7|34122.7|34040.7|34020.7|5229
1688022000000|2023-06-29 07:00:00|34054.7|34034.7|33987.4|33967.4|34054.7|34034.7|33935|33915|6364
1688025600000|2023-06-29 08:00:00|33989.3|33969.3|33993.2|33973.2|34002|33982|33944.5|33924.5|6657
1688029200000|2023-06-29 09:00:00|33992.8|33972.8|33991.6|33971.6|34029.4|34009.4|33980.7|33960.7|4388
1688032800000|2023-06-29 10:00:00|33991.9|33971.9|33929.7|33909.7|33993.8|33973.8|33924.3|33904.3|4764
1688036400000|2023-06-29 11:00:00|33929.5|33909.5|33920.7|33900.7|33936.8|33916.8|33914.4|33894.4|4178
1688040000000|2023-06-29 12:00:00|33920.9|33900.9|34165.9|34145.9|34195.5|34175.5|33917|33897|7383
1688043600000|2023-06-29 13:00:00|34166|34146|34190.7|34170.7|34207.9|34187.9|34133.8|34113.8|8345
1688047200000|2023-06-29 14:00:00|34189.8|34169.8|34141|34121|34197.9|34177.9|34110.1|34090.1|8455
1688050800000|2023-06-29 15:00:00|34141.2|34121.2|34179.2|34159.2|34200.5|34180.5|34130.7|34110.7|6545
1688054400000|2023-06-29 16:00:00|34180.4|34160.4|34185.5|34165.5|34193.2|34173.2|34162.6|34142.6|4402
1688058000000|2023-06-29 17:00:00|34185.4|34165.4|34185.6|34165.6|34193.1|34173.1|34172.7|34152.7|4203
1688061600000|2023-06-29 18:00:00|34184.3|34164.3|34175.8|34155.8|34200.9|34180.9|34127.2|34107.2|3433
1688065200000|2023-06-29 19:00:00|34175.9|34155.9|34173.6|34153.6|34195.8|34175.8|34166.5|34146.5|3853
1688068800000|2023-06-29 20:00:00|34173.2|34153.2|34236.3|34116.3|34246.6|34167.9|34164.8|34115.7|3713
1688072400000|2023-06-29 21:00:00|34232.2|34112.2|34236.9|34116.9|34241.3|34137.2|34220|34100|964
1688076000000|2023-06-29 22:00:00|34237|34117|34203.8|34138.4|34243.7|34141.9|34200.8|34108.2|1525
1688079600000|2023-06-29 23:00:00|34206.2|34142.4|34189.7|34139.7|34223.7|34145.8|34189.1|34108.5|1862
1688083200000|2023-06-30 00:00:00|34189.6|34139.6|34194.4|34144.4|34222.8|34171.9|34186.7|34131.1|2836
1688086800000|2023-06-30 01:00:00|34194.3|34144.3|34225.2|34175.2|34234.7|34180.3|34186.3|34131.2|3602
1688090400000|2023-06-30 02:00:00|34225.3|34175.3|34198.7|34148.7|34225.9|34175.9|34184.7|34134.7|2755
1688094000000|2023-06-30 03:00:00|34198.8|34148.8|34182.7|34132.7|34202.2|34151|34171.9|34121.7|2304
1688097600000|2023-06-30 04:00:00|34182.6|34132.6|34204|34154|34209.9|34155.9|34175.5|34118.9|2121
1688101200000|2023-06-30 05:00:00|34203.8|34153.8|34175.5|34125.5|34207.8|34176.4|34161.6|34116.5|2905
1688104800000|2023-06-30 06:00:00|34162.1|34142.1|34179.8|34159.8|34199.3|34179.3|34146|34126|5953
1688108400000|2023-06-30 07:00:00|34179.5|34159.5|34227.1|34207.1|34238.6|34218.6|34139.8|34119.8|5664
1688112000000|2023-06-30 08:00:00|34227.2|34207.2|34251.7|34231.7|34298|34278|34225.8|34205.8|6234
1688115600000|2023-06-30 09:00:00|34257.9|34237.9|34240.4|34220.4|34263.5|34243.5|34225.9|34205.9|5444
1688119200000|2023-06-30 10:00:00|34240.1|34220.1|34261.9|34241.9|34290|34270|34232.4|34212.4|5201
1688122800000|2023-06-30 11:00:00|34262.5|34242.5|34288.1|34268.1|34307.4|34287.4|34254.6|34234.6|5203
1688126400000|2023-06-30 12:00:00|34288.2|34268.2|34148.4|34128.4|34291.6|34271.6|34140|34120|7690
1688130000000|2023-06-30 13:00:00|34150.2|34130.2|34175|34099.3|34175|34152.2|34116.7|34093|7660
1688133600000|2023-06-30 14:00:00|34175.8|34100.2|34206.5|34186.5|34211.7|34191.7|34068.8|34048.8|9400
1688137200000|2023-06-30 15:00:00|34206.1|34186.1|34136.7|34116.7|34212.3|34192.3|34134.9|34114.9|7065
1688140800000|2023-06-30 16:00:00|34136.9|34116.9|34138.8|34118.8|34168.3|34148.3|34132.2|34112.2|5344
1688144400000|2023-06-30 17:00:00|34139.8|34119.8|34162.9|34142.9|34169.2|34149.2|34125.4|34105.4|5775
1688148000000|2023-06-30 18:00:00|34163.3|34143.3|34160.3|34140.3|34164.5|34144.5|34139.6|34119.6|5561
1688151600000|2023-06-30 19:00:00|34160.2|34140.2|34184|34134|34195.8|34160.7|34149.8|34129.8|4435
1688155200000|2023-06-30 20:00:00|34183.9|34133.9|34231.4|34111.4|34300.8|34180.8|34182.2|34084.9|3368
1685304000000|2023-05-28 20:00:00|34668.6|34551.4|34686.9|34541.9|34723|34578|34637.7|34517.5|149
1685307600000|2023-05-28 21:00:00|34726.9|34581.9|34670.8|34550.8|34727.3|34582.3|34664.8|34525.4|1036
1685311200000|2023-05-28 22:00:00|34670.3|34550.3|34681.3|34561.3|34686.6|34566.6|34651.1|34531.1|2070
1685314800000|2023-05-28 23:00:00|34681.7|34561.7|34648.2|34569.7|34681.7|34569.9|34621.2|34533.8|2067
1685318400000|2023-05-29 00:00:00|34646.9|34568.4|34662.7|34598.5|34677.2|34616.2|34645.6|34568.4|2733
1685322000000|2023-05-29 01:00:00|34662.8|34598.6|34629.4|34570.7|34667.1|34602.4|34629.4|34566.3|3417
1685325600000|2023-05-29 02:00:00|34629.5|34570.8|34630.9|34566.4|34634.7|34574.4|34617.4|34554.2|2924
1685329200000|2023-05-29 03:00:00|34630|34567.2|34631.8|34570.3|34636.7|34575.1|34621.3|34560.3|2228
1685332800000|2023-05-29 04:00:00|34632.1|34570.2|34614.2|34553.7|34633.7|34576.3|34613.9|34552.9|1901
1685336400000|2023-05-29 05:00:00|34613.4|34556.2|34615.8|34554.8|34621|34569.1|34604.3|34549.3|2474
1685340000000|2023-05-29 06:00:00|34610.9|34554.2|34575.9|34555.9|34611.9|34561.9|34563.1|34536|2839
1685343600000|2023-05-29 07:00:00|34575.7|34555.7|34667.3|34647.3|34691.7|34655.3|34548.7|34528.7|4496
1685347200000|2023-05-29 08:00:00|34667.4|34647.4|34651.9|34631.9|34727.3|34707.3|34640.2|34614.4|3933
1685350800000|2023-05-29 09:00:00|34652.2|34632.2|34688.3|34638.3|34724.6|34704.6|34649.6|34626|4056
1685354400000|2023-05-29 10:00:00|34686.8|34636.8|34673.7|34653.7|34700.4|34678.3|34663.1|34626.7|3892
1685358000000|2023-05-29 11:00:00|34674.9|34654.9|34697.7|34677.7|34699.1|34679.1|34661.8|34632|3793
1685361600000|2023-05-29 12:00:00|34697.8|34677.8|34684.6|34664.6|34718.5|34683.4|34679.6|34650.9|2917
1685365200000|2023-05-29 13:00:00|34684.5|34664.5|34709.2|34689.2|34720.1|34700.1|34684.5|34664.5|3481
1685368800000|2023-05-29 14:00:00|34709.1|34689.1|34725.5|34705.5|34731.5|34711.5|34706.1|34686.1|3390
1685372400000|2023-05-29 15:00:00|34725.8|34705.8|34699.3|34649.3|34728.5|34708.5|34688.7|34646|2685
1685376000000|2023-05-29 16:00:00|34699.5|34649.5|34705.3|34651.4|34710.9|34658.1|34697.2|34647.2|1692
1685379600000|2023-05-29 17:00:00|34705.5|34651.3|34705.7|34655.7|34706.9|34656.9|34694.1|34644.1|954
1685383200000|2023-05-29 18:00:00|34705.8|34655.8|34727.8|34663.4|34728.1|34667.4|34702.8|34652.8|946
1685386800000|2023-05-29 19:00:00|34729.1|34663.6|34739.3|34642.9|34740.5|34667.4|34721.4|34642.5|1092
1685390400000|2023-05-29 20:00:00|34739.4|34642.8|34757|34637|34757.5|34660.2|34734.9|34624.1|1490
1685394000000|2023-05-29 21:00:00|34757.1|34637.1|34759.3|34639.3|34768.4|34648.4|34733.4|34613.4|541
1685397600000|2023-05-29 22:00:00|34758.7|34638.7|34752.1|34632.1|34767.1|34647.1|34739.3|34619.3|1471
1685401200000|2023-05-29 23:00:00|34751.9|34631.9|34743.9|34671|34761.9|34674.9|34737.2|34628.5|1629
1685404800000|2023-05-30 00:00:00|34744|34671.7|34722.1|34658|34752.8|34682.5|34698|34633.9|4089
1685408400000|2023-05-30 01:00:00|34721.7|34657.9|34676.5|34615.7|34725.5|34663.2|34665.2|34599.6|4286
1685412000000|2023-05-30 02:00:00|34677.3|34615.5|34681.1|34624.9|34688.4|34634.8|34666.6|34612.1|2886
1685415600000|2023-05-30 03:00:00|34681|34624.8|34726.2|34672.8|34739.4|34684.1|34677.7|34623.3|4010
1685419200000|2023-05-30 04:00:00|34726.1|34671.9|34727.8|34672.1|34740.6|34688.5|34720.6|34669.6|3055
1685422800000|2023-05-30 05:00:00|34727.9|34672.3|34815.4|34739.4|34829.5|34778.6|34723.6|34671.9|5519
1685426400000|2023-05-30 06:00:00|34807.1|34739.5|34727.9|34707.9|34807.1|34771.5|34712.9|34689.4|6906
1685430000000|2023-05-30 07:00:00|34727.6|34707.6|34721.3|34701.3|34817.8|34797.8|34715.4|34695.4|7697
1685433600000|2023-05-30 08:00:00|34721.6|34701.6|34643.9|34623.9|34732.1|34712.1|34635.1|34615.1|6082
1685437200000|2023-05-30 09:00:00|34644|34624|34586.4|34566.4|34657.5|34637.5|34533.7|34500.1|6905
1685440800000|2023-05-30 10:00:00|34586.3|34566.3|34497.6|34477.6|34586.3|34566.3|34493.2|34473.2|6608
1685444400000|2023-05-30 11:00:00|34496.4|34476.4|34486.2|34466.2|34543.8|34523.8|34484.5|34464.5|6499
1685448000000|2023-05-30 12:00:00|34486.3|34466.3|34640.5|34620.5|34644|34624|34473.7|34453.7|7437
1685451600000|2023-05-30 13:00:00|34641.3|34621.3|34550.2|34530.2|34657.2|34637.2|34518.8|34498.8|7353
1685455200000|2023-05-30 14:00:00|34552.5|34532.5|34513.7|34493.7|34623.4|34603.4|34475.1|34455.1|8221
1685458800000|2023-05-30 15:00:00|34513.8|34493.8|34536.6|34516.6|34538.2|34518.2|34477.7|34457.7|6139
1685462400000|2023-05-30 16:00:00|34554.1|34504.1|34557.9|34537.9|34579|34538.1|34531.7|34503|4057
1685466000000|2023-05-30 17:00:00|34558|34538|34572.1|34552.1|34575.4|34555.4|34551.3|34531.3|3289
1685469600000|2023-05-30 18:00:00|34572.7|34552.7|34549.7|34529.7|34578|34558|34548.1|34528.1|3240
1685473200000|2023-05-30 19:00:00|34550.7|34530.7|34532.9|34482.9|34550.8|34530.8|34517.5|34473.3|3990
1685476800000|2023-05-30 20:00:00|34532|34482|34542|34422|34543.6|34487.2|34496.4|34411.5|4725
1685480400000|2023-05-30 21:00:00|34547.9|34427.9|34551|34431|34580|34460|34537.2|34417.2|833
1685484000000|2023-05-30 22:00:00|34550.5|34430.5|34549.8|34431|34553.1|34454.4|34526|34420.5|1955
1685487600000|2023-05-30 23:00:00|34544.6|34436.6|34540|34470.2|34546.1|34477.7|34519|34436.4|2528
1685491200000|2023-05-31 00:00:00|34539.9|34470|34522.1|34460.8|34551.1|34487.4|34518.5|34459.7|3070
1685494800000|2023-05-31 01:00:00|34522|34460.6|34600.5|34538.6|34606.6|34543.8|34519.5|34460.3|5182
1685498400000|2023-05-31 02:00:00|34600.6|34538.5|34640.2|34586|34646.6|34588.7|34595.8|34533.8|4438
1685502000000|2023-05-31 03:00:00|34640.3|34586.1|34692.3|34627.7|34702.4|34643|34638.1|34584.7|3344
1685505600000|2023-05-31 04:00:00|34691.3|34627.5|34698.1|34633|34707.8|34647.1|34677.6|34614.3|2779
1685509200000|2023-05-31 05:00:00|34697.2|34633.1|34673.8|34623.8|34707.3|34656.7|34668.7|34615.9|5020
1685512800000|2023-05-31 06:00:00|34674.2|34624.2|34655.2|34635.2|34737|34701.2|34626.8|34592.7|7535
1685516400000|2023-05-31 07:00:00|34656|34636|34731.6|34711.6|34740|34720|34654.2|34634.2|6846
1685520000000|2023-05-31 08:00:00|34735.1|34715.1|34804.3|34784.3|34824.3|34804.3|34722.3|34702.3|6921
1685523600000|2023-05-31 09:00:00|34799.2|34779.2|34770.9|34750.9|34829|34803.3|34748.5|34728.5|6180
1685527200000|2023-05-31 10:00:00|34770.3|34750.3|34779.1|34759.1|34819.2|34799.2|34749.1|34709.9|5582
1685530800000|2023-05-31 11:00:00|34781.1|34761.1|34748.2|34698.2|34782|34762|34720.3|34697.1|5559
1685534400000|2023-05-31 12:00:00|34746.8|34696.8|34731.6|34711.6|34752|34730.4|34712.9|34690.2|6081
1685538000000|2023-05-31 13:00:00|34730.6|34710.6|34732.8|34674.5|34738.2|34718.2|34633.6|34613.6|7695
1685541600000|2023-05-31 14:00:00|34732.9|34674.7|34783.2|34763.2|34831.2|34798.2|34703.7|34674.3|9714
1685545200000|2023-05-31 15:00:00|34783.3|34763.3|34798.9|34778.9|34812.2|34792.2|34751.7|34731.7|7837
1685548800000|2023-05-31 16:00:00|34797.6|34777.6|34827.8|34807.8|34833.1|34813.1|34789.1|34769.1|5947
1685552400000|2023-05-31 17:00:00|34827.7|34807.7|34753.3|34703.3|34835.4|34809.5|34728.7|34681.8|5384
1685556000000|2023-05-31 18:00:00|34753.4|34703.4|34710.1|34690.1|34755.3|34720.2|34679.1|34659.1|4810
1685559600000|2023-05-31 19:00:00|34710.3|34690.3|34703.2|34653.2|34727.4|34707.4|34681.6|34646.6|5768
1685563200000|2023-05-31 20:00:00|34702.2|34652.2|34721.5|34601.5|34726.9|34654.1|34684.1|34601.5|4283
1685566800000|2023-05-31 21:00:00|34720|34600|34730.9|34610.9|34738.7|34618.7|34715.5|34595.5|1386
1685570400000|2023-05-31 22:00:00|34731.4|34611.4|34699.4|34600.6|34737.1|34630.1|34693.6|34597|3442
1685574000000|2023-05-31 23:00:00|34702.2|34606.6|34692.9|34628.8|34709.9|34643.2|34675.8|34595.4|3407
1685577600000|2023-06-01 00:00:00|34693.1|34628.6|34713.4|34656.7|34716.5|34659.7|34683.2|34627.5|4241
1685581200000|2023-06-01 01:00:00|34713.7|34656.5|34697.5|34637.7|34735.1|34679.8|34690.2|34632.1|5854
1685584800000|2023-06-01 02:00:00|34697.6|34637.8|34699.6|34637.9|34713.3|34653.7|34688.3|34629.6|5781
1685588400000|2023-06-01 03:00:00|34707.1|34637.6|34713.8|34654.4|34721.4|34661.3|34688.2|34630.5|3668
1685592000000|2023-06-01 04:00:00|34713.7|34652.7|34729.8|34673.7|34729.8|34674.3|34693.6|34636.3|3471
1685595600000|2023-06-01 05:00:00|34730.4|34674.5|34749.1|34692.4|34749.1|34698.5|34718.5|34668.5|4021
1685599200000|2023-06-01 06:00:00|34743.5|34693.5|34736.7|34686.7|34800.2|34764.8|34713.4|34684.3|6600
1685602800000|2023-06-01 07:00:00|34737.3|34687.3|34748.1|34698.1|34799.5|34765|34701.8|34671.9|7923
1685606400000|2023-06-01 08:00:00|34751.9|34701.9|34684.4|34664.4|34777.5|34757.5|34676.4|34656.4|5815
1685610000000|2023-06-01 09:00:00|34684.6|34664.6|34578.8|34558.8|34708.5|34681.1|34559.1|34539.1|5252
1685613600000|2023-06-01 10:00:00|34578.7|34558.7|34568.8|34548.8|34606.1|34586.1|34554.1|34534.1|5178
1685617200000|2023-06-01 11:00:00|34567.6|34547.6|34593.5|34573.5|34611.3|34591.3|34562.3|34542.3|5943
1685620800000|2023-06-01 12:00:00|34593.2|34573.2|34590.1|34570.1|34711.3|34683.1|34575.3|34541.5|9845
1685624400000|2023-06-01 13:00:00|34590.2|34570.2|34580.7|34473|34634.2|34614.2|34516.2|34473|7955
1685628000000|2023-06-01 14:00:00|34579.2|34471|34567.8|34547.8|34609.8|34589.8|34505|34437.1|9803
1685631600000|2023-06-01 15:00:00|34567.5|34547.5|34519.7|34499.7|34578.6|34558.6|34510|34490|6731
1685635200000|2023-06-01 16:00:00|34519.3|34499.3|34504.1|34484.1|34547.3|34512.1|34491|34459.4|5123
1685638800000|2023-06-01 17:00:00|34504|34484|34509.3|34459.3|34521.4|34501.4|34494.6|34457|3665
1685642400000|2023-06-01 18:00:00|34509.2|34459.2|34501.3|34481.3|34525.9|34481.9|34482.6|34432.6|4195
1685646000000|2023-06-01 19:00:00|34501.4|34481.4|34476.3|34426.3|34522.9|34485.1|34462.9|34425.9|3496
1685649600000|2023-06-01 20:00:00|34476.2|34426.2|34502.1|34382.1|34513.2|34445.5|34464.1|34379.4|2423
1685653200000|2023-06-01 21:00:00|34500.1|34380.1|34526.6|34425|34540.4|34425.6|34490.5|34370.5|1490
1685656800000|2023-06-01 22:00:00|34524.1|34414.7|34504.9|34412.9|34537.7|34431.3|34504.8|34406.4|1593
1685660400000|2023-06-01 23:00:00|34500.8|34416.9|34529.1|34450.5|34536.4|34464.4|34499.8|34412.3|2148
1685664000000|2023-06-02 00:00:00|34530.3|34450.4|34523.6|34457.6|34531.5|34468.8|34495.5|34438.3|3327
1685667600000|2023-06-02 01:00:00|34523.1|34457.5|34524.1|34457|34532.1|34465.9|34496.5|34426.4|3916
1685671200000|2023-06-02 02:00:00|34516.9|34456.8|34507.8|34439.5|34526.4|34458.9|34486.9|34422|3715
1685674800000|2023-06-02 03:00:00|34507.9|34439.3|34501.1|34430|34515|34445.6|34489.6|34421.4|3898
1685678400000|2023-06-02 04:00:00|34501.2|34430.2|34523.8|34455.4|34526.4|34459.1|34490.7|34427.8|2903
1685682000000|2023-06-02 05:00:00|34521.8|34455.2|34453.4|34397|34521.8|34466.8|34450.2|34394.8|4096
1685685600000|2023-06-02 06:00:00|34449.9|34399.9|34472.2|34452.2|34501.8|34475.7|34388.4|34356.3|5967
1685689200000|2023-06-02 07:00:00|34473.5|34453.5|34509|34489|34529.9|34496.9|34451.1|34431.1|6285
1685692800000|2023-06-02 08:00:00|34508.9|34488.9|34451.4|34431.4|34523.8|34503.8|34433.8|34413.8|5738
1685696400000|2023-06-02 09:00:00|34451.5|34431.5|34497|34477|34516|34496|34426.2|34406.2|5673
1685700000000|2023-06-02 10:00:00|34498|34478|34512.8|34492.8|34541.2|34521.2|34472.3|34452.3|4081
1685703600000|2023-06-02 11:00:00|34514.2|34494.2|34532.8|34512.8|34539.6|34519.6|34510.1|34490.1|4699
1685707200000|2023-06-02 12:00:00|34532.6|34512.6|34520|34500|34640.6|34551.5|34461|34415.4|8764
1685710800000|2023-06-02 13:00:00|34518.9|34498.9|34502.9|34482.9|34524.6|34504.6|34373.8|34353.8|8867
1685714400000|2023-06-02 14:00:00|34501.9|34481.9|34537.4|34517.4|34591.3|34571.3|34472.4|34452.4|8305
1685718000000|2023-06-02 15:00:00|34537.1|34517.1|34522|34502|34552.1|34532.1|34505.3|34485.3|5244
1685721600000|2023-06-02 16:00:00|34520.3|34500.3|34537.2|34517.2|34561.5|34523.4|34515.6|34486.3|4349
1685725200000|2023-06-02 17:00:00|34537.1|34517.1|34542.3|34522.3|34560.6|34528.5|34515.7|34495.7|3647
1685728800000|2023-06-02 18:00:00|34542.2|34522.2|34535|34515|34570.9|34550.9|34535|34497.1|3530
1685732400000|2023-06-02 19:00:00|34535.2|34515.2|34580.1|34530.1|34581.6|34534.5|34528.7|34494.4|4148
1685736000000|2023-06-02 20:00:00|34577.6|34527.6|34596|34497.2|34610.8|34532.4|34571.1|34483.5|4376
1685908800000|2023-06-04 20:00:00|34581|34507.5|34607.5|34462.5|34620.7|34507.5|34581|34452.7|33
1685912400000|2023-06-04 21:00:00|34615.9|34470.9|34627.8|34507.8|34644.1|34524.1|34605.6|34470.8|553
1685916000000|2023-06-04 22:00:00|34627.3|34507.3|34640.6|34537|34641.1|34543.2|34620.2|34502.8|2922
1685919600000|2023-06-04 23:00:00|34637.8|34540|34633.5|34562.1|34655.9|34584.3|34631.2|34524.7|3007
1685923200000|2023-06-05 00:00:00|34633.2|34561.7|34627.2|34552.7|34658.5|34602.5|34627.2|34552.7|4014
1685926800000|2023-06-05 01:00:00|34626.9|34554|34632.6|34568.4|34645|34588|34607.7|34521.4|5040
1685930400000|2023-06-05 02:00:00|34632.5|34568.3|34636|34573.7|34640.6|34579|34627|34562.7|3463
1685934000000|2023-06-05 03:00:00|34636.3|34573.8|34635|34575.5|34646|34584.3|34628.5|34564.4|3301
1685937600000|2023-06-05 04:00:00|34635.2|34575.6|34605.9|34550.2|34646.3|34583.2|34592.8|34538.2|2855
1685941200000|2023-06-05 05:00:00|34606.1|34550.1|34602.8|34546.2|34622.8|34572.8|34592.3|34542.3|2668
1685944800000|2023-06-05 06:00:00|34599.3|34549.3|34624.4|34604.4|34635.4|34611.4|34583.1|34548.2|4712
1685948400000|2023-06-05 07:00:00|34624.5|34604.5|34596.8|34576.8|34685.1|34665.1|34583.9|34539.4|7998
1685952000000|2023-06-05 08:00:00|34595.7|34575.7|34545.3|34525.3|34612.7|34592.7|34537.5|34517.5|5041
1685955600000|2023-06-05 09:00:00|34545.2|34525.2|34532.4|34512.4|34568.5|34548.5|34521.4|34501.4|4802
1685959200000|2023-06-05 10:00:00|34532.2|34512.2|34570.5|34550.5|34647.4|34627.4|34532.1|34512.1|4006
1685962800000|2023-06-05 11:00:00|34570.8|34550.8|34557.6|34537.6|34575.9|34555.9|34542.5|34522.5|3315
1685966400000|2023-06-05 12:00:00|34557.7|34537.7|34576.3|34556.3|34592.1|34572.1|34543|34523|4764
1685970000000|2023-06-05 13:00:00|34578.2|34558.2|34584.7|34514.4|34585.9|34560.7|34526.6|34506.6|5398
1685973600000|2023-06-05 14:00:00|34566.6|34480.4|34430.3|34410.3|34566.6|34501.1|34405.2|34385.2|8655
1685977200000|2023-06-05 15:00:00|34430|34410|34416.4|34396.4|34495.1|34475.1|34416.4|34396.4|5297
1685980800000|2023-06-05 16:00:00|34416.6|34396.6|34442.2|34422.2|34452.2|34432.2|34410.3|34390.3|3801
1685984400000|2023-06-05 17:00:00|34442.3|34422.3|34451.9|34431.9|34471.9|34451.9|34433.7|34413.7|3380
1685988000000|2023-06-05 18:00:00|34446.5|34426.5|34441.1|34421.1|34452|34432|34414.7|34394.7|4194
1685991600000|2023-06-05 19:00:00|34440.4|34420.4|34445.1|34425.1|34447.6|34427.6|34423.7|34403.7|3378
1685995200000|2023-06-05 20:00:00|34444.8|34424.8|34509.3|34389.3|34514.6|34431.3|34440.7|34369.1|2419
1685998800000|2023-06-05 21:00:00|34511.6|34391.6|34527.7|34407.7|34530.9|34410.9|34498.2|34378.2|301
1686002400000|2023-06-05 22:00:00|34524.4|34404.4|34507.3|34412.1|34533.6|34445.4|34493.3|34380|2420
1686006000000|2023-06-05 23:00:00|34500.7|34418.7|34506.4|34435.6|34516|34442.9|34488|34408.6|2560
1686009600000|2023-06-06 00:00:00|34509.2|34429.2|34490.4|34431.3|34511.7|34444.1|34476.4|34395.3|2440
1686013200000|2023-06-06 01:00:00|34490.5|34431.2|34491.6|34431.1|34503.1|34439.5|34486.7|34426|3037
1686016800000|2023-06-06 02:00:00|34491.9|34431|34484.8|34417.5|34492.1|34431.5|34464.6|34395.2|3232
1686020400000|2023-06-06 03:00:00|34484.7|34417.4|34494.1|34422.9|34497.7|34430.7|34482.1|34413.6|2465
1686024000000|2023-06-06 04:00:00|34494|34422.8|34481.8|34407.4|34502.5|34428.1|34478.6|34385.2|3748
1686027600000|2023-06-06 05:00:00|34481.9|34407.3|34480.1|34379.9|34486|34424.9|34451.6|34379.9|3645
1686031200000|2023-06-06 06:00:00|34464.5|34378.9|34436.9|34416.9|34487.7|34445.1|34409.3|34374.6|5374
1686034800000|2023-06-06 07:00:00|34442|34422|34426|34406|34496.9|34476.9|34425.3|34385.2|6187
1686038400000|2023-06-06 08:00:00|34426.2|34406.2|34501.8|34481.8|34536.3|34516.3|34424.2|34404.2|5838
1686042000000|2023-06-06 09:00:00|34500.8|34480.8|34547.5|34527.5|34558.7|34538.7|34493.2|34473.2|4457
1686045600000|2023-06-06 10:00:00|34548|34528|34468.9|34448.9|34579.5|34559.5|34453.7|34433.7|4235
1686049200000|2023-06-06 11:00:00|34469|34449|34525.6|34505.6|34527.7|34507.7|34432.6|34412.6|5088
1686052800000|2023-06-06 12:00:00|34525.5|34505.5|34539.2|34519.2|34551.1|34531.1|34489.3|34469.3|5396
1686056400000|2023-06-06 13:00:00|34540.1|34520.1|34525.4|34505.4|34548.5|34528.5|34480.7|34460.7|5643
1686060000000|2023-06-06 14:00:00|34525|34505|34455.6|34435.6|34532.4|34512.4|34445.4|34425.4|5975
1686063600000|2023-06-06 15:00:00|34455.7|34435.7|34433.7|34413.7|34480.5|34460.5|34423.7|34403.7|4966
1686067200000|2023-06-06 16:00:00|34433.8|34413.8|34474.3|34454.3|34475.3|34455.3|34404.6|34384.6|3832
1686070800000|2023-06-06 17:00:00|34473.2|34453.2|34486.8|34436.8|34512.1|34492.1|34461.2|34432.9|2740
1686074400000|2023-06-06 18:00:00|34482.1|34432.1|34447.6|34427.6|34491.2|34451.8|34429.3|34403.6|2688
1686078000000|2023-06-06 19:00:00|34447.7|34427.7|34497.9|34446.3|34498.1|34447.9|34443.7|34420.4|2872
1686081600000|2023-06-06 20:00:00|34495.1|34445.1|34531.6|34411.6|34545.9|34470.2|34476.6|34406.9|2461
1686085200000|2023-06-06 21:00:00|34529.3|34409.3|34494.5|34374.5|34532.3|34412.3|34485.3|34365.3|493
1686088800000|2023-06-06 22:00:00|34497.8|34377.8|34495.6|34375.6|34503.7|34383.7|34480.7|34360.7|1128
1686092400000|2023-06-06 23:00:00|34495.5|34375.5|34477|34420.9|34501.7|34428.2|34476.1|34370.1|1668
1686096000000|2023-06-07 00:00:00|34475.1|34418.3|34465.8|34398.5|34478.1|34423.2|34443.1|34379.7|3181
1686099600000|2023-06-07 01:00:00|34465.9|34398.6|34483.3|34429|34491|34438.3|34458.8|34389.4|3696
1686103200000|2023-06-07 02:00:00|34483.1|34428.9|34489.8|34433.5|34494.5|34443.9|34483|34428.8|3054
1686106800000|2023-06-07 03:00:00|34489.7|34433.3|34470.4|34413.9|34497.1|34442.8|34467.8|34409|2907
1686110400000|2023-06-07 04:00:00|34471.6|34412.4|34473.5|34409.4|34477.6|34420.3|34457.4|34397.2|2314
1686114000000|2023-06-07 05:00:00|34473.6|34409.5|34519.8|34451|34520|34468.5|34466.7|34409.5|4465
1686117600000|2023-06-07 06:00:00|34517.6|34455.1|34541.9|34521.9|34563.7|34543.7|34470.6|34420|5256
1686121200000|2023-06-07 07:00:00|34543.3|34523.3|34514.6|34494.6|34567.1|34547.1|34492.8|34472.8|5274
1686124800000|2023-06-07 08:00:00|34515.1|34495.1|34498.6|34478.6|34536.9|34516.9|34497.5|34477.5|4604
1686128400000|2023-06-07 09:00:00|34497.2|34477.2|34513.8|34493.8|34562.5|34542.5|34473.1|34453.1|4809
1686132000000|2023-06-07 10:00:00|34513.9|34493.9|34419.5|34399.5|34513.9|34493.9|34397.4|34377.4|5180
1686135600000|2023-06-07 11:00:00|34418.7|34398.7|34414.9|34394.9|34430.9|34410.9|34390.3|34370.3|4568
1686139200000|2023-06-07 12:00:00|34415.6|34395.6|34420|34400|34475.6|34455.6|34406.6|34386.6|5378
1686142800000|2023-06-07 13:00:00|34420.2|34400.2|34299.1|34279.1|34427.2|34407.2|34299.1|34279.1|6564
1686146400000|2023-06-07 14:00:00|34303.7|34253.7|34400.3|34380.3|34429|34409|34302.8|34253.7|8970
1686150000000|2023-06-07 15:00:00|34400.2|34380.2|34436.3|34416.3|34447.2|34427.2|34378.5|34358.5|5352
1686153600000|2023-06-07 16:00:00|34437.2|34417.2|34471.4|34451.4|34475|34455|34418.4|34398.4|4060
1686157200000|2023-06-07 17:00:00|34471.5|34451.5|34469.8|34449.8|34533.6|34513.6|34467.3|34447.3|3711
1686160800000|2023-06-07 18:00:00|34469.4|34449.4|34450.7|34430.7|34473.7|34453.7|34441.2|34421.2|3319
1686164400000|2023-06-07 19:00:00|34450.8|34430.8|34484.8|34464.8|34532.6|34490.3|34444.8|34424.8|4264
1686168000000|2023-06-07 20:00:00|34484.4|34464.4|34512.2|34428.9|34542.4|34480.1|34476.1|34421.8|2577
1686171600000|2023-06-07 21:00:00|34509.6|34389.6|34528.1|34408.1|34549.7|34429.7|34507.1|34387.1|640
1686175200000|2023-06-07 22:00:00|34528.2|34408.2|34513.3|34393.3|34533.8|34413.8|34509.5|34389.5|1808
1686178800000|2023-06-07 23:00:00|34515|34395|34466.6|34392|34543.6|34423.6|34460.1|34370.4|2312
1686182400000|2023-06-08 00:00:00|34475.5|34386|34456.6|34394.1|34477.7|34403.7|34448.9|34383.9|3275
1686186000000|2023-06-08 01:00:00|34456.5|34394|34456.5|34393.5|34474.8|34403.5|34449.8|34388.3|4060
1686189600000|2023-06-08 02:00:00|34456.4|34393.4|34463|34401.1|34465.8|34402.3|34446.9|34383.3|3434
1686193200000|2023-06-08 03:00:00|34463.1|34401.6|34458.2|34395.1|34466|34402.2|34450.2|34385.2|3126
1686196800000|2023-06-08 04:00:00|34458.7|34393.5|34443.2|34383.1|34466.7|34403.8|34437.9|34377.7|2546
1686200400000|2023-06-08 05:00:00|34443.1|34383|34445.8|34382.3|34449.1|34397.9|34420.6|34370|2905
1686204000000|2023-06-08 06:00:00|34443.8|34384.7|34498.8|34478.8|34545.2|34500.7|34420.9|34383.7|6213
1686207600000|2023-06-08 07:00:00|34498.7|34478.7|34481.2|34461.2|34522.4|34502.4|34457.4|34437.4|6618
1686211200000|2023-06-08 08:00:00|34481.8|34461.8|34449.4|34429.4|34512.6|34492.6|34434.2|34414.2|5593
1686214800000|2023-06-08 09:00:00|34449.5|34429.5|34413.1|34393.1|34457.6|34437.6|34372|34352|5579
1686218400000|2023-06-08 10:00:00|34413.3|34393.3|34376.8|34356.8|34424.5|34404.5|34367.2|34347.2|3914
1686222000000|2023-06-08 11:00:00|34377|34357|34361.7|34341.7|34404.3|34384.3|34341.8|34321.8|4556
1686225600000|2023-06-08 12:00:00|34362|34342|34311.1|34291.1|34392.6|34347.6|34271.2|34251.2|7583
1686229200000|2023-06-08 13:00:00|34314.3|34294.3|34280.6|34260.6|34363.3|34343.3|34247.9|34227.9|7565
1686232800000|2023-06-08 14:00:00|34280.5|34260.5|34267.3|34247.3|34290.5|34270.5|34233.3|34213.3|6564
1686236400000|2023-06-08 15:00:00|34267.7|34247.7|34274|34254|34311.6|34291.6|34249.9|34229.9|5463
1686240000000|2023-06-08 16:00:00|34273.6|34253.6|34246.2|34226.2|34282|34262|34245.9|34225.9|4016
1686243600000|2023-06-08 17:00:00|34246.4|34226.4|34269|34249|34281.4|34261.4|34245.7|34225.7|3208
1686247200000|2023-06-08 18:00:00|34268.7|34248.7|34252.5|34232.5|34270.9|34250.9|34250.4|34230.4|2551
1686250800000|2023-06-08 19:00:00|34252.4|34232.4|34260.3|34240.3|34284.8|34264.8|34249.1|34229.1|3207
1686254400000|2023-06-08 20:00:00|34259.9|34239.9|34300.9|34180.9|34304.3|34242.7|34253.5|34179.2|2956
1686258000000|2023-06-08 21:00:00|34300.4|34180.4|34339.1|34219.1|34339.1|34219.1|34300.4|34180.4|1196
1686261600000|2023-06-08 22:00:00|34324.1|34204.1|34321.9|34201.9|34334.5|34214.5|34310.2|34190.2|1326
1686265200000|2023-06-08 23:00:00|34322.1|34202.1|34317.2|34259.7|34326.1|34260.4|34300.3|34200.9|2181
1686268800000|2023-06-09 00:00:00|34318.6|34255.2|34293.2|34236.5|34318.6|34257.1|34273.3|34221.1|3653
1686272400000|2023-06-09 01:00:00|34293.4|34236.4|34295.6|34242|34297.5|34245.6|34277.4|34225|3706
1686276000000|2023-06-09 02:00:00|34295.5|34242.1|34307.2|34254.1|34310.4|34258.6|34292.2|34241.6|2530
1686279600000|2023-06-09 03:00:00|34307.1|34254|34302.4|34252.4|34307.7|34256.2|34295.1|34243.4|2198
1686283200000|2023-06-09 04:00:00|34302.5|34252.5|34310.8|34260.3|34314.3|34262.6|34300.4|34249|2111
1686286800000|2023-06-09 05:00:00|34310.6|34260.1|34305.5|34245.2|34311.3|34261.3|34251.6|34201.6|3171
1686290400000|2023-06-09 06:00:00|34300.7|34250.7|34199.1|34179.1|34309.2|34289.2|34195|34175|5040
1686294000000|2023-06-09 07:00:00|34199|34179|34258.8|34238.8|34306.4|34286.4|34199|34179|6062
1686297600000|2023-06-09 08:00:00|34258.5|34238.5|34321.3|34301.3|34325.4|34305.4|34258.5|34238.5|6420
1686301200000|2023-06-09 09:00:00|34321.1|34301.1|34343.7|34323.7|34353.6|34333.6|34289.1|34269.1|4596
1686304800000|2023-06-09 10:00:00|34343.6|34323.6|34299.6|34279.6|34350.7|34330.7|34282|34262|4353
1686308400000|2023-06-09 11:00:00|34300.4|34280.4|34222.9|34202.9|34310.6|34290.6|34191.8|34171.8|5769
1686312000000|2023-06-09 12:00:00|34222.8|34202.8|34247.8|34227.8|34274.3|34254.3|34188.1|34168.1|6617
1686315600000|2023-06-09 13:00:00|34247.7|34227.7|34213.5|34193.5|34265.9|34245.9|34185.3|34165.3|6120
1686319200000|2023-06-09 14:00:00|34213.2|34193.2|34219.4|34199.4|34256.1|34236.1|34183.9|34163.9|6206
1686322800000|2023-06-09 15:00:00|34219.9|34199.9|34238.5|34218.5|34241.7|34221.7|34195.5|34175.5|5841
1686326400000|2023-06-09 16:00:00|34237.9|34217.9|34239.9|34219.9|34256|34236|34224.7|34204.7|3669
1686330000000|2023-06-09 17:00:00|34239.7|34219.7|34227.8|34207.8|34243.9|34223.9|34206.4|34186.4|3045
1686333600000|2023-06-09 18:00:00|34229.1|34209.1|34247.5|34227.5|34271.6|34238.8|34224.4|34195.9|2146
1686337200000|2023-06-09 19:00:00|34247.4|34227.4|34279|34228.5|34283.9|34247.3|34238.8|34208.3|2577
1686340800000|2023-06-09 20:00:00|34279.7|34228.6|34297.4|34177.4|34319.7|34230.2|34256.4|34164.1|2438
1686513600000|2023-06-11 20:00:00|34291|34151|34277.8|34132.8|34336.2|34191.2|34273.9|34128.9|10
1686517200000|2023-06-11 21:00:00|34265.1|34120.1|34286.9|34166.9|34297.5|34181.5|34255.3|34120.1|876
1686520800000|2023-06-11 22:00:00|34287.2|34167.2|34332|34212|34345.5|34225.5|34256.1|34136.1|2411
1686524400000|2023-06-11 23:00:00|34331.8|34211.8|34276.5|34204.6|34335.8|34215.8|34272.6|34193.1|2413
1686528000000|2023-06-12 00:00:00|34276.7|34204.5|34298.6|34230.7|34300.3|34237.9|34274.9|34202.7|3181
1686531600000|2023-06-12 01:00:00|34298.7|34230.9|34321.5|34259.1|34322.7|34259.8|34291.9|34227.5|3821
1686535200000|2023-06-12 02:00:00|34321.6|34258.7|34316.8|34251.7|34328.7|34265.6|34312.5|34250.7|3083
1686538800000|2023-06-12 03:00:00|34317.2|34252.2|34297.9|34243.7|34320.5|34258.8|34296.4|34241.7|2899
1686542400000|2023-06-12 04:00:00|34298.4|34243.9|34300.7|34242.4|34306|34248.1|34287.1|34226.8|2339
1686546000000|2023-06-12 05:00:00|34300.9|34242.6|34295.4|34245.4|34302.6|34250.7|34270.9|34220.9|2531
1686549600000|2023-06-12 06:00:00|34282.6|34262.6|34358.6|34338.6|34368.1|34348.1|34255.7|34235.7|3967
1686553200000|2023-06-12 07:00:00|34358.7|34338.7|34260.8|34240.8|34374.2|34354.2|34255.8|34235.8|6987
1686556800000|2023-06-12 08:00:00|34260.7|34240.7|34182|34162|34266.5|34246.5|34157.7|34137.7|6580
1686560400000|2023-06-12 09:00:00|34182.1|34162.1|34126.1|34106.1|34203.4|34183.4|34114|34094|5876
1686564000000|2023-06-12 10:00:00|34126|34106|34152.7|34132.7|34183.3|34163.3|34084.2|34064.2|5926
1686567600000|2023-06-12 11:00:00|34152.8|34132.8|34193.9|34173.9|34196.1|34176.1|34142.3|34122.3|4795
1686571200000|2023-06-12 12:00:00|34194.1|34174.1|34243.9|34223.9|34249.2|34229.2|34172.4|34152.4|6480
1686574800000|2023-06-12 13:00:00|34244.1|34224.1|34312.7|34292.7|34366.7|34346.7|34224|34204|6430
1686578400000|2023-06-12 14:00:00|34312.4|34292.4|34355.7|34335.7|34361.6|34341.6|34282.1|34262.1|6776
1686582000000|2023-06-12 15:00:00|34354.8|34334.8|34349.3|34329.3|34369.8|34349.8|34313.9|34293.9|6083
1686585600000|2023-06-12 16:00:00|34349.5|34329.5|34333.3|34313.3|34353.4|34333.4|34327.3|34307.3|3755
1686589200000|2023-06-12 17:00:00|34334.1|34314.1|34321|34301|34351.3|34331.3|34319.4|34299.4|3571
1686592800000|2023-06-12 18:00:00|34321.1|34301.1|34324.5|34304.5|34331.2|34311.2|34303.8|34283.8|3436
1686596400000|2023-06-12 19:00:00|34324.4|34304.4|34323.2|34273.2|34326.6|34306.6|34302.8|34271.7|3703
1686600000000|2023-06-12 20:00:00|34323.4|34273.4|34360.8|34240.8|34374.9|34298.7|34306.1|34237.7|3927
1686603600000|2023-06-12 21:00:00|34359.1|34239.1|34372|34252|34387.3|34267.3|34344.9|34224.9|961
1686607200000|2023-06-12 22:00:00|34377.9|34257.9|34364.9|34244.9|34383.9|34270.2|34349|34241.7|1560
1686610800000|2023-06-12 23:00:00|34364.8|34244.8|34332.3|34272.2|34366.1|34277|34325.5|34236.9|2263
1686614400000|2023-06-13 00:00:00|34332.5|34272.3|34338.8|34281.1|34340.9|34283|34316.8|34259.7|2671
1686618000000|2023-06-13 01:00:00|34338.7|34280.9|34320.7|34254.8|34344.6|34283.1|34314|34253.9|3694
1686621600000|2023-06-13 02:00:00|34317.8|34254.7|34301.2|34240.5|34325.7|34260.4|34296.2|34234.6|2910
1686625200000|2023-06-13 03:00:00|34301.3|34240.7|34287.1|34237|34304|34240.9|34277.4|34221.5|3497
1686628800000|2023-06-13 04:00:00|34287.3|34236.9|34295.9|34235.9|34319|34258.2|34286.1|34232.9|2502
1686632400000|2023-06-13 05:00:00|34289.6|34236|34271.8|34197.5|34291.8|34248.5|34201.1|34151.1|5288
1686636000000|2023-06-13 06:00:00|34279.9|34200.4|34223.7|34203.7|34285.8|34226.6|34200.3|34169.6|7682
1686639600000|2023-06-13 07:00:00|34225|34205|34216.9|34196.9|34232.8|34212.8|34187.3|34167.3|5925
1686643200000|2023-06-13 08:00:00|34216.8|34196.8|34274|34220.7|34317.5|34297.5|34216.1|34196.1|6401
1686646800000|2023-06-13 09:00:00|34272|34220.8|34350.9|34330.9|34366.4|34346.4|34217.9|34197.9|6758
1686650400000|2023-06-13 10:00:00|34351.1|34331.1|34350.8|34330.8|34363.7|34343.7|34316.4|34296.4|4565
1686654000000|2023-06-13 11:00:00|34350.7|34330.7|34385.2|34365.2|34394.1|34374.1|34348.6|34328.6|4348
1686657600000|2023-06-13 12:00:00|34384.7|34364.7|34264.9|34214.9|34467.2|34390.1|34241.1|34191.1|8829
1686661200000|2023-06-13 13:00:00|34266.1|34216.1|34328.3|34278.3|34340.4|34290.4|34224.4|34174.4|9490
1686664800000|2023-06-13 14:00:00|34328.5|34278.5|34298.6|34248.6|34382.5|34332.5|34277.7|34228.6|8729
1686668400000|2023-06-13 15:00:00|34298.5|34248.5|34325.1|34275.1|34342.1|34292.1|34270.3|34220.3|6249
1686672000000|2023-06-13 16:00:00|34325.8|34275.8|34285.3|34235.3|34328.5|34278.5|34275.7|34229.7|4469
1686675600000|2023-06-13 17:00:00|34285.2|34235.2|34334.9|34284.9|34345.3|34303.5|34278.1|34228.1|4005
1686679200000|2023-06-13 18:00:00|34335|34285|34316|34296|34345.1|34325.1|34316|34282.1|3159
1686682800000|2023-06-13 19:00:00|34318.6|34298.6|34303.4|34283.4|34336.3|34316.3|34289.8|34269.8|3101
1686686400000|2023-06-13 20:00:00|34303.6|34283.6|34347|34227|34349.9|34288.9|34300.1|34226.1|2377
1686690000000|2023-06-13 21:00:00|34346.8|34226.8|34363.4|34243.4|34366.5|34247.2|34333.7|34213.7|1364
1686693600000|2023-06-13 22:00:00|34363.5|34243.5|34349.1|34251.3|34368.4|34266.5|34338.4|34236.7|2160
1686697200000|2023-06-13 23:00:00|34342.5|34256.5|34340.6|34283.4|34362.2|34290.1|34333.9|34253.6|1643
1686700800000|2023-06-14 00:00:00|34340.5|34282.5|34340.3|34285.5|34349.6|34295.1|34325.1|34269.3|2962
1686704400000|2023-06-14 01:00:00|34340.4|34285.4|34329.2|34278.8|34345.3|34292.9|34327.4|34273.5|2997
1686708000000|2023-06-14 02:00:00|34329.4|34279.1|34330|34276.8|34340.7|34288.4|34326.7|34274.8|2481
1686711600000|2023-06-14 03:00:00|34329.9|34276.7|34341.2|34290.6|34347.9|34294.7|34327.7|34276.2|2029
1686715200000|2023-06-14 04:00:00|34341.1|34290.5|34345.7|34287.7|34358.9|34304.2|34333.9|34281.9|1971
1686718800000|2023-06-14 05:00:00|34345.9|34287.9|34394.8|34323.7|34401|34334.8|34338.7|34285.4|2863
1686722400000|2023-06-14 06:00:00|34394.7|34331.8|34378.1|34358.1|34394.7|34362.2|34328.2|34308.2|3365
1686726000000|2023-06-14 07:00:00|34377.9|34357.9|34362.3|34342.3|34389.3|34369.3|34325|34305|5200
1686729600000|2023-06-14 08:00:00|34362.2|34342.2|34386|34366|34399.9|34379.9|34332.8|34312.8|4238
1686733200000|2023-06-14 09:00:00|34386.4|34366.4|34334.5|34314.5|34402.9|34382.9|34330.1|34310.1|4532
1686736800000|2023-06-14 10:00:00|34334.6|34314.6|34381.9|34361.9|34411.1|34391.1|34325|34305|3932
1686740400000|2023-06-14 11:00:00|34381.8|34361.8|34332.4|34312.4|34382.2|34362.2|34319.6|34299.6|4718
1686744000000|2023-06-14 12:00:00|34332.5|34312.5|34218.6|34198.6|34333.1|34313.1|34211.6|34186.4|7065
1686747600000|2023-06-14 13:00:00|34218.7|34198.7|34261.6|34241.6|34319.3|34299.3|34209.1|34189.1|7086
1686751200000|2023-06-14 14:00:00|34262|34242|34245.1|34225.1|34354.1|34334.1|34243.9|34223.9|6467
1686754800000|2023-06-14 15:00:00|34245.7|34225.7|34222.6|34202.6|34286.3|34266.3|34217.7|34197.7|5069
1686758400000|2023-06-14 16:00:00|34222.9|34202.9|34237|34217|34262.6|34242.6|34220.3|34200.3|3952
1686762000000|2023-06-14 17:00:00|34236.8|34216.8|34302|34182|34302|34238.1|34234.4|34166.1|3552
1686765600000|2023-06-14 18:00:00|34304.1|34184.1|34309.2|34289.2|34457.9|34400.6|34280.6|34183.5|11766
1686769200000|2023-06-14 19:00:00|34310.3|34290.3|34334.8|34284.8|34346.5|34317.5|34257.5|34237.5|8157
1686772800000|2023-06-14 20:00:00|34336.3|34286.3|34350.1|34230.1|34354.4|34292.1|34294.2|34219.3|4288
1686776400000|2023-06-14 21:00:00|34349.6|34229.6|34362|34242|34376.8|34256.8|34342.8|34222.8|1120
1686780000000|2023-06-14 22:00:00|34356.8|34236.8|34358.6|34238.6|34373.8|34253.8|34342.3|34229.4|1302
1686783600000|2023-06-14 23:00:00|34354.4|34241.9|34289.7|34239.7|34362.6|34254.7|34289|34216.1|2420
1686787200000|2023-06-15 00:00:00|34289.6|34239.6|34301.2|34239.2|34303.7|34246.2|34287.3|34234.3|3195
1686790800000|2023-06-15 01:00:00|34301.1|34239|34403.9|34353.9|34407.3|34356.7|34299|34236.7|5468
1686794400000|2023-06-15 02:00:00|34404|34354|34405.4|34348.3|34422.2|34365|34393.7|34343.7|3987
1686798000000|2023-06-15 03:00:00|34405.6|34348.2|34403.3|34350.7|34412|34360.9|34393|34341.2|2645
1686801600000|2023-06-15 04:00:00|34403.2|34350.6|34406.5|34353|34418.7|34361.9|34396.3|34346.2|2369
1686805200000|2023-06-15 05:00:00|34406.6|34353.2|34363|34313|34423.5|34386.7|34347.8|34297.5|4290
1686808800000|2023-06-15 06:00:00|34351.1|34331.1|34385.3|34365.3|34413.9|34393.9|34336.8|34316.8|5148
1686812400000|2023-06-15 07:00:00|34384.9|34364.9|34389.5|34369.5|34483.9|34463.9|34359.3|34339.3|6321
1686816000000|2023-06-15 08:00:00|34386.8|34366.8|34500.3|34480.3|34501.4|34481.4|34380.5|34360.5|4775
1686819600000|2023-06-15 09:00:00|34500.4|34480.4|34429.6|34409.6|34532.6|34512.6|34425.1|34405.1|5562
1686823200000|2023-06-15 10:00:00|34429.8|34409.8|34665.5|34645.5|34671.4|34651.4|34429.4|34409.4|5368
1686826800000|2023-06-15 11:00:00|34665.9|34645.9|34761.8|34741.8|34767.7|34747.7|34655.5|34635.5|5430
1686830400000|2023-06-15 12:00:00|34762.1|34742.1|34649.7|34629.7|34780.7|34760.7|34575.6|34555.6|9518
1686834000000|2023-06-15 13:00:00|34651.7|34631.7|34342.3|34322.3|34684.6|34664.6|34336.6|34316.6|9161
1686837600000|2023-06-15 14:00:00|34342.4|34322.4|34307.3|34287.3|34385.3|34365.3|34260|34240|8053
1686841200000|2023-06-15 15:00:00|34307.6|34287.6|34150.2|34130.2|34310.8|34290.8|34130.2|34110.2|6398
1686844800000|2023-06-15 16:00:00|34150.3|34130.3|34196.8|34176.8|34217.7|34197.7|34114.7|34094.7|4632
1686848400000|2023-06-15 17:00:00|34197.9|34177.9|34201.6|34181.6|34233.4|34213.4|34186.7|34166.7|3873
1686852000000|2023-06-15 18:00:00|34201.7|34181.7|34166.3|34146.3|34219|34199|34158.6|34138.6|3643
1686855600000|2023-06-15 19:00:00|34166.4|34146.4|34098.1|34078.1|34174.1|34154.1|34079.1|34059.1|6128
1686859200000|2023-06-15 20:00:00|34099.4|34079.4|34160.8|34040.8|34191.7|34086.4|34097.4|34034|2497
1686862800000|2023-06-15 21:00:00|34176.8|34056.8|34189.3|34069.3|34211.7|34091.7|34170.5|34050.5|636
1686866400000|2023-06-15 22:00:00|34189.4|34069.4|34181|34061|34200|34080|34173.3|34053.3|1908
1686870000000|2023-06-15 23:00:00|34178.1|34058.1|34143|34060|34188.2|34068.2|34117.2|34035|2468
1686873600000|2023-06-16 00:00:00|34144.3|34059.5|34134.9|34067.3|34157.2|34073.4|34112.8|34042.6|3668
1686877200000|2023-06-16 01:00:00|34133.4|34068.9|34117.9|34054.9|34139.3|34073.8|34107.6|34046.6|3994
1686880800000|2023-06-16 02:00:00|34119.5|34055.1|34157.1|34089.4|34165.1|34090.4|34111.5|34050|4853
1686884400000|2023-06-16 03:00:00|34157.7|34089.6|34141.9|34075.3|34163.7|34089.9|34130.6|34061.3|3131
1686888000000|2023-06-16 04:00:00|34149.5|34075.4|34133.7|34069.6|34155.6|34084.5|34123.5|34057|3087
1686891600000|2023-06-16 05:00:00|34141.2|34069.7|34121.5|34071.5|34141.6|34085.4|34104.4|34053.9|4995
1686895200000|2023-06-16 06:00:00|34108.1|34088.1|34153.3|34133.3|34167.8|34141|34046.4|34026.4|7659
1686898800000|2023-06-16 07:00:00|34154.1|34134.1|34169.6|34119.6|34278.7|34258.7|34133.1|34113.1|6535
1686902400000|2023-06-16 08:00:00|34169.8|34119.8|34181.9|34161.9|34185.7|34165.7|34136.2|34115.3|5648
1686906000000|2023-06-16 09:00:00|34182|34162|34170.3|34150.3|34231.5|34211.5|34169|34149|4653
1686909600000|2023-06-16 10:00:00|34171.2|34151.2|34216.5|34196.5|34216.5|34196.5|34166.3|34146.3|4187
1686913200000|2023-06-16 11:00:00|34216.3|34196.3|34063.1|34043.1|34220.7|34200.7|34054.1|34034.1|5008
1686916800000|2023-06-16 12:00:00|34062.2|34042.2|34071.1|34051.1|34088|34068|34004.5|33984.5|5862
1686920400000|2023-06-16 13:00:00|34071.2|34051.2|34086.2|34002.9|34106.7|34086.7|34041.7|34000.8|6228
1686924000000|2023-06-16 14:00:00|34076.2|33988.6|34155.1|34135.1|34227.8|34207.8|33995.3|33975.3|8412
1686927600000|2023-06-16 15:00:00|34156.1|34136.1|34194.1|34174.1|34205.5|34185.5|34120.5|34100.5|6254
1686931200000|2023-06-16 16:00:00|34194.2|34174.2|34169.9|34149.9|34217.3|34175.2|34169.7|34143.8|3938
1686934800000|2023-06-16 17:00:00|34170|34150|34135.2|34115.2|34192|34160|34110.1|34078.4|3702
1686938400000|2023-06-16 18:00:00|34136.1|34116.1|34137.6|34117.6|34167.2|34141.1|34125.5|34089.3|2884
1686942000000|2023-06-16 19:00:00|34138.5|34118.5|34195.1|34143.4|34199.3|34143.5|34134.9|34106.5|4576
1686945600000|2023-06-16 20:00:00|34200.2|34143.2|34208.2|34101.2|34223.7|34149.5|34184.7|34088.1|3030
1687118400000|2023-06-18 20:00:00|34304.1|34159.1|34211.4|34066.4|34304.1|34159.1|34210.9|34065.9|137
1687122000000|2023-06-18 21:00:00|34225.3|34080.3|34214.2|34094.2|34258.6|34138.6|34186|34068.1|1009
1687125600000|2023-06-18 22:00:00|34214.4|34094.4|34199.8|34079.8|34225.4|34105.4|34195|34077.6|1793
1687129200000|2023-06-18 23:00:00|34199.6|34079.6|34168|34102.4|34211.5|34110.7|34167.9|34079.3|2327
1687132800000|2023-06-19 00:00:00|34167.2|34102.3|34189.6|34134.6|34193.4|34138.1|34154.7|34095.8|3342
1687136400000|2023-06-19 01:00:00|34189.9|34134.7|34198.2|34144|34208.7|34155.5|34174.6|34121|4195
1687140000000|2023-06-19 02:00:00|34198.3|34143.9|34193.1|34138.3|34198.9|34146.3|34176.7|34123.6|3543
1687143600000|2023-06-19 03:00:00|34193|34138.1|34191.2|34135.6|34207.2|34154.7|34185.3|34132|3792
1687147200000|2023-06-19 04:00:00|34191.3|34135.7|34204.7|34154.7|34212.7|34161.4|34189|34135|2655
1687150800000|2023-06-19 05:00:00|34205.1|34155.1|34152.5|34102.5|34218.8|34168.8|34150.6|34097.5|3430
1687154400000|2023-06-19 06:00:00|34138.4|34118.4|34208.4|34188.4|34214.5|34194.5|34138.2|34118.2|4185
1687158000000|2023-06-19 07:00:00|34209.1|34189.1|34200.8|34180.8|34233.4|34213.4|34154.3|34134.3|5578
1687161600000|2023-06-19 08:00:00|34200.9|34180.9|34215.6|34195.6|34249.2|34229.2|34173|34153|4888
1687165200000|2023-06-19 09:00:00|34216.3|34196.3|34334.3|34314.3|34337.7|34317.7|34213.3|34193.3|5105
1687168800000|2023-06-19 10:00:00|34334|34314|34323.6|34303.6|34355.5|34335.5|34323.6|34303.6|3963
1687172400000|2023-06-19 11:00:00|34321.2|34301.2|34295.8|34275.8|34328.6|34308.6|34282.1|34262.1|4271
1687176000000|2023-06-19 12:00:00|34295.7|34275.7|34224.9|34204.9|34305.5|34285.5|34221.5|34201.5|4410
1687179600000|2023-06-19 13:00:00|34224.6|34204.6|34246.7|34226.7|34256.2|34236.2|34222.6|34202.6|4245
1687183200000|2023-06-19 14:00:00|34247|34227|34183|34163|34249.9|34229.9|34141.1|34121.1|4726
1687186800000|2023-06-19 15:00:00|34183.1|34163.1|34197.7|34177.7|34204.6|34184.6|34163.4|34143.4|3070
1687190400000|2023-06-19 16:00:00|34197.8|34177.8|34233.4|34213.4|34243.3|34214.3|34188.6|34153.7|2318
1687194000000|2023-06-19 17:00:00|34233.3|34213.3|34220.5|34200.5|34240.1|34213.3|34214|34180.2|1390
1687197600000|2023-06-19 18:00:00|34220.7|34200.7|34222.1|34202.1|34257.7|34222.5|34220.3|34189.4|1167
1687201200000|2023-06-19 19:00:00|34222.2|34202.2|34245.5|34225.5|34257.5|34228.3|34222.1|34199.1|1414
1687204800000|2023-06-19 20:00:00|34245.3|34225.3|34255.1|34135.1|34274.4|34231.4|34240.5|34135|1490
1687208400000|2023-06-19 21:00:00|34260.3|34140.3|34273.3|34153.3|34283.2|34163.2|34241.7|34121.7|1250
1687212000000|2023-06-19 22:00:00|34273.2|34153.2|34257.2|34180|34285.5|34208.4|34228.3|34142.5|1757
1687215600000|2023-06-19 23:00:00|34251.9|34184.9|34222.7|34172.7|34263.1|34193.9|34220.1|34143.2|2261
1687219200000|2023-06-20 00:00:00|34222.6|34172.6|34234.5|34179.9|34248.9|34190.7|34217.6|34162.9|4156
1687222800000|2023-06-20 01:00:00|34234.6|34180|34255.2|34195.8|34263.8|34209.1|34227.2|34167.5|4769
1687226400000|2023-06-20 02:00:00|34255.8|34195.9|34225.6|34175.6|34270.3|34209.4|34221.5|34167.5|4649
1687230000000|2023-06-20 03:00:00|34225.5|34175.5|34241.2|34180.4|34241.2|34185.6|34222|34167.8|2627
1687233600000|2023-06-20 04:00:00|34240.6|34180.7|34253.4|34201.9|34259.9|34203.8|34233.7|34177.5|2571
1687237200000|2023-06-20 05:00:00|34253.3|34201.8|34223.9|34167.2|34262.3|34226.8|34220.1|34166.7|4068
1687240800000|2023-06-20 06:00:00|34220.7|34170.7|34250.5|34230.5|34256.8|34236.8|34195.8|34168.7|5045
1687244400000|2023-06-20 07:00:00|34250.8|34230.8|34200.5|34180.5|34276.8|34256.8|34185.5|34165.5|6391
1687248000000|2023-06-20 08:00:00|34200.2|34180.2|34172.6|34152.6|34241.6|34221.6|34161|34141|5902
1687251600000|2023-06-20 09:00:00|34171.2|34151.2|34208.1|34188.1|34218.2|34198.2|34164.5|34144.5|5139
1687255200000|2023-06-20 10:00:00|34208.2|34188.2|34190.9|34170.9|34209.3|34189.3|34125.8|34105.8|4882
1687258800000|2023-06-20 11:00:00|34190.1|34170.1|34153.1|34033.1|34195.9|34175.9|34113.2|34033|6256
1687262400000|2023-06-20 12:00:00|34153.4|34033.4|34130.2|34110.2|34192.8|34172.8|34083.7|34030.3|6618
1687266000000|2023-06-20 13:00:00|34130.4|34110.4|34085.7|34065.7|34230.5|34210.5|34060.6|34040.6|7401
1687269600000|2023-06-20 14:00:00|34086.3|34066.3|34154.9|34134.9|34273.5|34253.5|34080.2|34060.2|8131
1687273200000|2023-06-20 15:00:00|34153.9|34133.9|34117.8|34097.8|34156.3|34136.3|34054.3|34034.3|6487
1687276800000|2023-06-20 16:00:00|34118.6|34098.6|34078.5|34058.5|34160.7|34140.7|34078|34058|5137
1687280400000|2023-06-20 17:00:00|34078.6|34058.6|34081|34061|34091.1|34071.1|34073.6|34053.6|5084
1687284000000|2023-06-20 18:00:00|34080.6|34060.6|34063.6|34043.6|34093.7|34073.7|34061.8|34041.8|4158
1687287600000|2023-06-20 19:00:00|34064.1|34044.1|34120.3|34060.9|34121.7|34073|34062.4|34042.4|3518
1687291200000|2023-06-20 20:00:00|34113.3|34060.1|34129.4|34009.4|34137.6|34065.5|34099.1|34009.1|3435
1687294800000|2023-06-20 21:00:00|34135.4|34015.4|34139.3|34019.3|34149.3|34029.3|34105.4|33985.4|842
1687298400000|2023-06-20 22:00:00|34139.6|34019.6|34118.7|34028.9|34146.6|34031.2|34116.1|34011.2|1616
1687302000000|2023-06-20 23:00:00|34116.1|34031.8|34098.1|34048.1|34131.7|34050.7|34095.7|34014.2|2433
1687305600000|2023-06-21 00:00:00|34098|34048|34127.3|34064.9|34128|34066.8|34098|34041|4018
1687309200000|2023-06-21 01:00:00|34127.6|34064.8|34128|34059.6|34137.6|34075.7|34113.2|34053|4360
1687312800000|2023-06-21 02:00:00|34127.9|34059.7|34118.8|34064.1|34132.8|34072.4|34091.1|34030.8|4461
1687316400000|2023-06-21 03:00:00|34118.6|34064|34117.5|34050|34124.8|34064|34107|34048.4|3425
1687320000000|2023-06-21 04:00:00|34117.2|34049.9|34094.3|34043.5|34123.8|34058.4|34091.1|34035.5|3654
1687323600000|2023-06-21 05:00:00|34094.2|34043.2|34122.2|34072.2|34126.2|34072.6|34088.3|34038.3|3845
1687327200000|2023-06-21 06:00:00|34122.7|34072.7|34102.4|34082.4|34141.6|34121.6|34094|34072.7|7296
1687330800000|2023-06-21 07:00:00|34101.1|34081.1|34018.2|33998.2|34119.1|34099.1|33974.2|33935.8|7015
1687334400000|2023-06-21 08:00:00|34017.8|33997.8|34015.3|33995.3|34031.4|34011.4|33946.9|33926.9|7028
1687338000000|2023-06-21 09:00:00|34015.4|33995.4|33947.8|33927.8|34015.4|33995.4|33925.9|33905.9|5207
1687341600000|2023-06-21 10:00:00|33948|33928|33943.7|33923.7|33957.9|33937.9|33901.7|33881.7|5501
1687345200000|2023-06-21 11:00:00|33943.5|33923.5|33884.8|33864.8|33946.8|33926.8|33879.9|33859.9|6263
1687348800000|2023-06-21 12:00:00|33885.8|33865.8|33897.6|33877.6|33980.1|33960.1|33850.1|33830.1|7766
1687352400000|2023-06-21 13:00:00|33897.7|33877.7|33881.7|33861.7|33948.9|33928.9|33848.2|33828.2|7726
1687356000000|2023-06-21 14:00:00|33882.1|33862.1|33720.1|33700.1|33896.5|33876.5|33696.9|33676.9|8538
1687359600000|2023-06-21 15:00:00|33721.3|33701.3|33730.7|33710.7|33786.3|33766.3|33712|33692|7371
1687363200000|2023-06-21 16:00:00|33729.2|33709.2|33750|33730|33764.6|33744.6|33710.6|33690.6|6154
1687366800000|2023-06-21 17:00:00|33751|33731|33687.5|33667.5|33765.8|33745.8|33659.7|33639.7|4983
1687370400000|2023-06-21 18:00:00|33687.4|33667.4|33639.1|33619.1|33717.9|33678|33631.1|33611.1|3864
1687374000000|2023-06-21 19:00:00|33639.8|33619.8|33643.2|33623.2|33656|33636|33631.2|33611.2|4254
1687377600000|2023-06-21 20:00:00|33644.6|33624.6|33705.2|33607.2|33727.8|33633.5|33629.1|33579.7|4376
1687381200000|2023-06-21 21:00:00|33714.6|33594.6|33680.7|33590.1|33731.3|33611.3|33679|33577.6|1969
1687384800000|2023-06-21 22:00:00|33693.8|33590.2|33695.3|33585.8|33710.6|33597.5|33651.2|33561.4|1889
1687388400000|2023-06-21 23:00:00|33693.3|33587.8|33660.7|33610.7|33702.5|33630|33659.9|33576.7|1936
1687392000000|2023-06-22 00:00:00|33662|33607.8|33681.3|33626.1|33682.8|33631.3|33659.5|33603.4|3721
1687395600000|2023-06-22 01:00:00|33681.5|33626.3|33664|33612.5|33685.5|33631.7|33660.2|33606.8|3073
1687399200000|2023-06-22 02:00:00|33663.9|33612.4|33669|33613.8|33681.4|33628.1|33663.9|33609.9|3488
1687402800000|2023-06-22 03:00:00|33669.6|33613.5|33672.1|33616.2|33676.1|33622|33666.2|33611.5|3073
1687406400000|2023-06-22 04:00:00|33671.9|33616|33685.8|33635|33691|33637.3|33666.2|33611.7|3714
1687410000000|2023-06-22 05:00:00|33685.4|33634.7|33692.4|33640|33695.3|33643.2|33676.1|33626.1|2760
1687413600000|2023-06-22 06:00:00|33689.6|33639.6|33677.8|33657.8|33700|33680|33646.1|33626.1|4792
1687417200000|2023-06-22 07:00:00|33677.5|33657.5|33625.6|33605.6|33693.3|33673.3|33577.8|33557.8|7079
1687420800000|2023-06-22 08:00:00|33626.1|33606.1|33670.7|33650.7|33686.3|33666.3|33611.1|33591.1|6235
1687424400000|2023-06-22 09:00:00|33670.9|33650.9|33629.7|33609.7|33671.8|33651.8|33616.4|33596.4|6160
1687428000000|2023-06-22 10:00:00|33629.3|33609.3|33593.5|33573.5|33639.5|33619.5|33569.6|33549.6|6292
1687431600000|2023-06-22 11:00:00|33593.4|33573.4|33605.5|33585.5|33627.5|33607.5|33566.5|33546.5|7683
1687435200000|2023-06-22 12:00:00|33605.6|33585.6|33646.8|33626.8|33679|33642.7|33591.9|33568.3|7703
1687438800000|2023-06-22 13:00:00|33647.1|33627.1|33671.6|33618.9|33715.4|33695.4|33643.1|33615.2|8479
1687442400000|2023-06-22 14:00:00|33671.9|33619.9|33722.9|33702.9|33724.6|33704.6|33631.7|33611.7|7749
1687446000000|2023-06-22 15:00:00|33722.8|33702.8|33733.9|33713.9|33757|33737|33706.2|33686.2|6394
1687449600000|2023-06-22 16:00:00|33734.8|33714.8|33717.7|33697.7|33741.7|33721.7|33703.3|33683.3|4111
1687453200000|2023-06-22 17:00:00|33717.6|33697.6|33703.3|33683.3|33732.7|33712.7|33702.3|33682.3|4053
1687456800000|2023-06-22 18:00:00|33702.9|33682.9|33705.4|33685.4|33727|33707|33690.7|33670.7|3149
1687460400000|2023-06-22 19:00:00|33705.3|33685.3|33721.8|33671.8|33729.5|33697.2|33696|33671.2|3239
1687464000000|2023-06-22 20:00:00|33721.6|33671.6|33769.3|33649.3|33798|33697.2|33717.1|33649.3|2264
1687467600000|2023-06-22 21:00:00|33793.4|33673.4|33786.1|33666.1|33799.3|33679.3|33771.6|33651.6|1868
1687471200000|2023-06-22 22:00:00|33786.4|33666.4|33784.8|33664.8|33795.3|33685.5|33776.7|33661.3|1276
1687474800000|2023-06-22 23:00:00|33792.6|33672.6|33760.1|33676.4|33793.8|33687.1|33745.6|33662.1|2834
1687478400000|2023-06-23 00:00:00|33761.9|33677.2|33752.7|33680.8|33777.6|33692.9|33735.9|33666.7|3418
1687482000000|2023-06-23 01:00:00|33752.2|33680.9|33799|33735.7|33804.7|33736.4|33747.4|33678.1|4565
1687485600000|2023-06-23 02:00:00|33799.3|33735.6|33840.8|33772.1|33860.7|33796.6|33799.3|33732.8|4137
1687489200000|2023-06-23 03:00:00|33841|33772.2|33849.6|33785.5|33851.3|33790.6|33830.4|33767.3|3124
1687492800000|2023-06-23 04:00:00|33850.6|33785.6|33864|33803.9|33876.7|33820.3|33842|33783.3|3434
1687496400000|2023-06-23 05:00:00|33863.6|33803.8|33848.2|33793.3|33875.6|33830.9|33844.5|33789.6|3781
1687500000000|2023-06-23 06:00:00|33846.5|33796.5|33827.7|33807.7|33851.9|33816|33806.5|33786.5|5505
1687503600000|2023-06-23 07:00:00|33828.3|33808.3|34103.6|34083.6|34120.6|34100.6|33817.2|33797.2|8832
1687507200000|2023-06-23 08:00:00|34102.3|34082.3|34174.6|34154.6|34174.6|34154.6|34096.3|34076.3|7801
1687510800000|2023-06-23 09:00:00|34174.5|34154.5|34076.6|34056.6|34175.4|34155.4|34071.9|34051.9|6866
1687514400000|2023-06-23 10:00:00|34076.7|34056.7|34067.9|34047.9|34126.6|34106.6|34057.2|34037.2|5722
1687518000000|2023-06-23 11:00:00|34068|34048|34012|33992|34074.1|34054.1|34001.7|33981.7|5691
1687521600000|2023-06-23 12:00:00|34013.2|33993.2|34000.1|33980.1|34045.5|34025.5|33964.3|33944.3|7569
1687525200000|2023-06-23 13:00:00|34000.4|33980.4|34017.6|33997.6|34017.8|33997.8|33918.8|33892.4|8009
1687528800000|2023-06-23 14:00:00|34017.7|33997.7|34028.9|34008.9|34040.5|34020.5|33964.8|33944.8|8532
1687532400000|2023-06-23 15:00:00|34029|34009|34001|33981|34041.8|34021.8|33987.3|33967.3|5724
1687536000000|2023-06-23 16:00:00|34001.1|33981.1|33979.4|33959.4|34021.5|34001.5|33979.2|33959.2|4008
1687539600000|2023-06-23 17:00:00|33979.7|33959.7|33960.8|33940.8|33981.6|33961.6|33955.9|33935.9|3744
1687543200000|2023-06-23 18:00:00|33960.9|33940.9|33978.1|33958.1|33981.2|33961.2|33960.1|33940.1|3536
1687546800000|2023-06-23 19:00:00|33979.5|33959.5|34007.6|33954.9|34021.2|33981.7|33977.5|33947.7|3911
1687550400000|2023-06-23 20:00:00|34008.4|33955.6|34046.5|33926.5|34052.9|33977|33994|33897|4555
1687723200000|2023-06-25 20:00:00|34030.9|33885.9|34019.6|33890.5|34030.9|33890.6|34017.2|33873.5|32
1687726800000|2023-06-25 21:00:00|34010.4|33891.3|34025.8|33905.8|34052.9|33918.1|34001.1|33880.2|865
1687730400000|2023-06-25 22:00:00|34038.4|33918.4|34008.5|33888.5|34047.8|33927.8|34006.7|33886.7|2126
1687734000000|2023-06-25 23:00:00|34008.4|33888.4|33994.7|33902|34027.2|33921.3|33984|33888.4|3157
1687737600000|2023-06-26 00:00:00|33994.8|33902.2|34016.6|33952.9|34031.9|33976.3|33975.5|33896.8|5400
1687741200000|2023-06-26 01:00:00|34016.9|33953.1|33966.7|33906.8|34025.2|33965.3|33952.9|33898.2|4826
1687744800000|2023-06-26 02:00:00|33966.2|33906.5|33956.2|33904.1|33969.6|33914.4|33948|33891.4|3402
1687748400000|2023-06-26 03:00:00|33956.3|33904|33955|33898.2|33962.9|33907.2|33941|33886.6|2533
1687752000000|2023-06-26 04:00:00|33955.2|33898.3|33963.7|33910.6|33977.3|33919.8|33945.9|33892.1|2398
1687755600000|2023-06-26 05:00:00|33963.8|33910.7|33963.6|33913.6|34005.9|33954.4|33913.5|33885.5|5251
1687759200000|2023-06-26 06:00:00|33951.5|33931.5|33940.1|33920.1|34005|33985|33937.3|33917.3|5862
1687762800000|2023-06-26 07:00:00|33939.4|33919.4|33898.8|33848.8|33966.2|33946.2|33868.7|33845.2|5952
1687766400000|2023-06-26 08:00:00|33900.5|33850.5|33916.9|33896.9|33957.4|33937.4|33873.7|33841.9|7411
1687770000000|2023-06-26 09:00:00|33918.6|33898.6|33890.6|33870.6|33929.4|33909.4|33879.8|33859.8|5157
1687773600000|2023-06-26 10:00:00|33890.1|33870.1|33844.9|33824.9|33916.6|33896.6|33839.8|33819.8|4787
1687777200000|2023-06-26 11:00:00|33844.8|33824.8|33838.4|33818.4|33870.1|33850.1|33790.7|33770.7|4965
1687780800000|2023-06-26 12:00:00|33838.5|33818.5|33812.3|33792.3|33843.7|33823.7|33780.7|33760.7|5732
1687784400000|2023-06-26 13:00:00|33812.5|33792.5|33840.2|33820.2|33855.2|33835.2|33811.3|33791.3|6099
1687788000000|2023-06-26 14:00:00|33840.5|33820.5|33838|33818|33888.2|33868.2|33829.9|33809.9|6203
1687791600000|2023-06-26 15:00:00|33837.4|33817.4|33847|33827|33872.9|33852.9|33810.2|33790.2|4703
1687795200000|2023-06-26 16:00:00|33847.3|33827.3|33854.9|33834.9|33879.8|33859.8|33846.2|33826.2|3203
1687798800000|2023-06-26 17:00:00|33854.6|33834.6|33850.5|33830.5|33860.1|33840.1|33836.9|33816.9|2857
1687802400000|2023-06-26 18:00:00|33848.6|33828.6|33845.4|33825.4|33857.8|33837.8|33842.1|33822.1|2387
1687806000000|2023-06-26 19:00:00|33845.5|33825.5|33872.6|33852.6|33879.3|33859.3|33842.9|33822.9|3289
1687809600000|2023-06-26 20:00:00|33872.8|33852.8|33909|33789|33919.2|33855.3|33865.3|33784.1|1968
1687813200000|2023-06-26 21:00:00|33900.9|33780.9|33907.8|33787.8|33915|33795|33893.3|33773.9|984
1687816800000|2023-06-26 22:00:00|33908.3|33788.3|33884.6|33781.9|33919.8|33800.6|33869.6|33772.8|1773
1687820400000|2023-06-26 23:00:00|33884.7|33781.8|33873.4|33806.4|33897.7|33814.1|33870.7|33775.5|2267
1687824000000|2023-06-27 00:00:00|33873.5|33806.5|33884|33821.1|33888.3|33831.4|33863.5|33802.3|3849
1687827600000|2023-06-27 01:00:00|33883.5|33820.9|33799.7|33739.3|33885.2|33825.9|33780.2|33724.4|5174
1687831200000|2023-06-27 02:00:00|33799.8|33739.4|33808.7|33749.7|33826.9|33765.3|33798.4|33739.4|4093
1687834800000|2023-06-27 03:00:00|33808.6|33749.6|33796.3|33746|33812.8|33757.3|33787.6|33735|3487
1687838400000|2023-06-27 04:00:00|33795.5|33745.7|33799.8|33748.2|33804.5|33751.1|33788.5|33735.7|3168
1687842000000|2023-06-27 05:00:00|33799.4|33748|33825.8|33772.1|33825.8|33779.1|33778.4|33740.3|3411
1687845600000|2023-06-27 06:00:00|33824.5|33774.5|33746.5|33726.5|33827.9|33792.2|33725.6|33705.6|5867
1687849200000|2023-06-27 07:00:00|33744.4|33724.4|33725.3|33705.3|33753.1|33733.1|33689.7|33669.7|5864
1687852800000|2023-06-27 08:00:00|33725.9|33705.9|33753.1|33733.1|33778.3|33758.3|33705|33685|6540
1687856400000|2023-06-27 09:00:00|33752.8|33732.8|33711.7|33691.7|33774.1|33754.1|33690.5|33670.5|5239
1687860000000|2023-06-27 10:00:00|33711.3|33691.3|33677.3|33657.3|33718.5|33698.5|33671.3|33651.3|4318
1687863600000|2023-06-27 11:00:00|33676.6|33656.6|33676.7|33656.7|33690.1|33670.1|33642.2|33622.2|4867
1687867200000|2023-06-27 12:00:00|33677.2|33657.2|33640.8|33620.8|33698.6|33662.4|33614.3|33594.3|7113
1687870800000|2023-06-27 13:00:00|33639.1|33619.1|33672.2|33652.2|33687.8|33667.8|33616.5|33596.5|7015
1687874400000|2023-06-27 14:00:00|33672.3|33652.3|33674.4|33654.4|33748|33728|33663|33643|8592
1687878000000|2023-06-27 15:00:00|33674.1|33654.1|33695|33675|33723.8|33703.8|33657.3|33637.3|6250
1687881600000|2023-06-27 16:00:00|33695.5|33675.5|33710.6|33690.6|33714.6|33694.6|33671.1|33651.1|4244
1687885200000|2023-06-27 17:00:00|33710.7|33690.7|33722|33702|33741.5|33721.5|33706.1|33686.1|3485
1687888800000|2023-06-27 18:00:00|33724.6|33704.6|33734.7|33714.7|33743.7|33723.7|33721.4|33701.4|3347
1687892400000|2023-06-27 19:00:00|33734.5|33714.5|33763.3|33708|33774.1|33727.7|33732|33694.2|3847
1687896000000|2023-06-27 20:00:00|33765.9|33706.7|33812.8|33692.8|33838.7|33738|33745.9|33654.3|2348
1687899600000|2023-06-27 21:00:00|33840.2|33720.2|33819.9|33699.9|33847|33727|33775.9|33655.9|930
1687903200000|2023-06-27 22:00:00|33822|33702|33831.6|33711.6|33838.6|33718.6|33808.9|33688.9|2599
1687906800000|2023-06-27 23:00:00|33831.7|33711.7|33828.9|33763.9|33854|33765.8|33821.9|33701.9|9821
1687910400000|2023-06-28 00:00:00|33829|33762.1|33834.4|33768|33840.1|33778.2|33808.1|33747.4|4261
1687914000000|2023-06-28 01:00:00|33834.2|33767.8|33838.3|33766.5|33863.5|33807.2|33814.6|33734.5|5217
1687917600000|2023-06-28 02:00:00|33838.4|33766.6|33845.9|33781.6|33852.2|33788.9|33827.9|33760.2|4108
1687921200000|2023-06-28 03:00:00|33846|33781.7|33844.4|33777.4|33847.3|33786.2|33827.3|33766.5|2812
1687924800000|2023-06-28 04:00:00|33844.3|33777.3|33850.4|33787.5|33858.5|33797.5|33831.1|33770.3|2863
1687928400000|2023-06-28 05:00:00|33850.3|33787.3|33838.9|33787.6|33860.6|33808.2|33826.8|33774.8|3411
1687932000000|2023-06-28 06:00:00|33837.9|33788.9|33853.6|33833.6|33861.8|33841.8|33805.3|33774|5000
1687935600000|2023-06-28 07:00:00|33853|33833|33783.6|33763.6|33881.8|33861.8|33771|33751|5700
1687939200000|2023-06-28 08:00:00|33783.9|33763.9|33854.8|33834.8|33870.6|33850.6|33780.8|33760.8|6636
1687942800000|2023-06-28 09:00:00|33854.6|33834.6|33875.4|33855.4|33891.7|33871.7|33800.8|33780.8|5037
1687946400000|2023-06-28 10:00:00|33876.5|33856.5|33893.9|33873.9|33908.6|33888.6|33827.9|33807.9|5956
1687950000000|2023-06-28 11:00:00|33894.1|33874.1|33973.5|33953.5|33977.4|33957.4|33889.1|33869.1|6918
1687953600000|2023-06-28 12:00:00|33972.9|33952.9|34002.4|33982.4|34037.5|34017.5|33962.3|33942.3|7067
1687957200000|2023-06-28 13:00:00|34002.5|33982.5|33968|33948|34054.2|34034.2|33932.4|33912.4|8142
1687960800000|2023-06-28 14:00:00|33967.9|33947.9|34082.5|34062.5|34087.6|34067.6|33937.4|33917.4|8597
1687964400000|2023-06-28 15:00:00|34083.1|34063.1|34074.9|34054.9|34103.1|34083.1|33999.2|33979.2|7917
1687968000000|2023-06-28 16:00:00|34075.5|34055.5|34030.4|34010.4|34077.5|34057.5|34013.6|33993.6|4262
1687971600000|2023-06-28 17:00:00|34030.3|34010.3|34021.5|34001.5|34033.4|34013.4|34005.7|33985.7|5523
1687975200000|2023-06-28 18:00:00|34021.3|34001.3|34007|33987|34021.5|34001.5|33991.2|33971.2|3357
1687978800000|2023-06-28 19:00:00|34006.9|33986.9|34031.1|33981.1|34038|34005.2|34006.9|33977.3|3789
1687982400000|2023-06-28 20:00:00|34031|33981|34072.9|33961.1|34072.9|33996|34025.5|33959.2|2362
1687986000000|2023-06-28 21:00:00|34069.7|33949.7|34088.6|33978.8|34107.2|33989.4|34067.1|33947.1|904
1687989600000|2023-06-28 22:00:00|34096.9|33977.8|34083.2|33985.6|34096.9|34005|34062|33970.4|996
1687993200000|2023-06-28 23:00:00|34080.6|33988.2|34053.2|34001|34087.1|34001.8|34042.7|33965.9|1714
1687996800000|2023-06-29 00:00:00|34057.4|33995.1|34083.1|34022.2|34100.2|34045.2|34048.4|33992.9|3216
1688000400000|2023-06-29 01:00:00|34082.3|34021.6|34084.7|34024.9|34086.8|34029.5|34056.6|34001.7|3714
1688004000000|2023-06-29 02:00:00|34084.4|34024.6|34137.9|34087.7|34143.6|34088.7|34083.3|34024.1|3525
1688007600000|2023-06-29 03:00:00|34138.1|34087.8|34139.1|34088.9|34151.6|34096.8|34131.4|34076.8|3097
1688011200000|2023-06-29 04:00:00|34139.2|34088.8|34163.5|34113.5|34168.9|34118.9|34138.4|34088.4|2260
1688014800000|2023-06-29 05:00:00|34163.1|34113.1|34145|34095|34172.2|34122.2|34128.2|34091.8|3458
1688018400000|2023-06-29 06:00:00|34126.6|34106.6|34055.7|34035.7|34142.7|34122.7|34040.7|34020.7|5229
1688022000000|2023-06-29 07:00:00|34054.7|34034.7|33987.4|33967.4|34054.7|34034.7|33935|33915|6364
1688025600000|2023-06-29 08:00:00|33989.3|33969.3|33993.2|33973.2|34002|33982|33944.5|33924.5|6657
1688029200000|2023-06-29 09:00:00|33992.8|33972.8|33991.6|33971.6|34029.4|34009.4|33980.7|33960.7|4388
1688032800000|2023-06-29 10:00:00|33991.9|33971.9|33929.7|33909.7|33993.8|33973.8|33924.3|33904.3|4764
1688036400000|2023-06-29 11:00:00|33929.5|33909.5|33920.7|33900.7|33936.8|33916.8|33914.4|33894.4|4178
1688040000000|2023-06-29 12:00:00|33920.9|33900.9|34165.9|34145.9|34195.5|34175.5|33917|33897|7383
1688043600000|2023-06-29 13:00:00|34166|34146|34190.7|34170.7|34207.9|34187.9|34133.8|34113.8|8345
1688047200000|2023-06-29 14:00:00|34189.8|34169.8|34141|34121|34197.9|34177.9|34110.1|34090.1|8455
1688050800000|2023-06-29 15:00:00|34141.2|34121.2|34179.2|34159.2|34200.5|34180.5|34130.7|34110.7|6545
1688054400000|2023-06-29 16:00:00|34180.4|34160.4|34185.5|34165.5|34193.2|34173.2|34162.6|34142.6|4402
1688058000000|2023-06-29 17:00:00|34185.4|34165.4|34185.6|34165.6|34193.1|34173.1|34172.7|34152.7|4203
1688061600000|2023-06-29 18:00:00|34184.3|34164.3|34175.8|34155.8|34200.9|34180.9|34127.2|34107.2|3433
1688065200000|2023-06-29 19:00:00|34175.9|34155.9|34173.6|34153.6|34195.8|34175.8|34166.5|34146.5|3853
1688068800000|2023-06-29 20:00:00|34173.2|34153.2|34236.3|34116.3|34246.6|34167.9|34164.8|34115.7|3713
1688072400000|2023-06-29 21:00:00|34232.2|34112.2|34236.9|34116.9|34241.3|34137.2|34220|34100|964
1688076000000|2023-06-29 22:00:00|34237|34117|34203.8|34138.4|34243.7|34141.9|34200.8|34108.2|1525
1688079600000|2023-06-29 23:00:00|34206.2|34142.4|34189.7|34139.7|34223.7|34145.8|34189.1|34108.5|1862
1688083200000|2023-06-30 00:00:00|34189.6|34139.6|34194.4|34144.4|34222.8|34171.9|34186.7|34131.1|2836
1688086800000|2023-06-30 01:00:00|34194.3|34144.3|34225.2|34175.2|34234.7|34180.3|34186.3|34131.2|3602
1688090400000|2023-06-30 02:00:00|34225.3|34175.3|34198.7|34148.7|34225.9|34175.9|34184.7|34134.7|2755
1688094000000|2023-06-30 03:00:00|34198.8|34148.8|34182.7|34132.7|34202.2|34151|34171.9|34121.7|2304
1688097600000|2023-06-30 04:00:00|34182.6|34132.6|34204|34154|34209.9|34155.9|34175.5|34118.9|2121
1688101200000|2023-06-30 05:00:00|34203.8|34153.8|34175.5|34125.5|34207.8|34176.4|34161.6|34116.5|2905
1688104800000|2023-06-30 06:00:00|34162.1|34142.1|34179.8|34159.8|34199.3|34179.3|34146|34126|5953
1688108400000|2023-06-30 07:00:00|34179.5|34159.5|34227.1|34207.1|34238.6|34218.6|34139.8|34119.8|5664
1688112000000|2023-06-30 08:00:00|34227.2|34207.2|34251.7|34231.7|34298|34278|34225.8|34205.8|6234
1688115600000|2023-06-30 09:00:00|34257.9|34237.9|34240.4|34220.4|34263.5|34243.5|34225.9|34205.9|5444
1688119200000|2023-06-30 10:00:00|34240.1|34220.1|34261.9|34241.9|34290|34270|34232.4|34212.4|5201
1688122800000|2023-06-30 11:00:00|34262.5|34242.5|34288.1|34268.1|34307.4|34287.4|34254.6|34234.6|5203
1688126400000|2023-06-30 12:00:00|34288.2|34268.2|34148.4|34128.4|34291.6|34271.6|34140|34120|7690
1688130000000|2023-06-30 13:00:00|34150.2|34130.2|34175|34099.3|34175|34152.2|34116.7|34093|7660
1688133600000|2023-06-30 14:00:00|34175.8|34100.2|34206.5|34186.5|34211.7|34191.7|34068.8|34048.8|9400
1688137200000|2023-06-30 15:00:00|34206.1|34186.1|34136.7|34116.7|34212.3|34192.3|34134.9|34114.9|7065
1688140800000|2023-06-30 16:00:00|34136.9|34116.9|34138.8|34118.8|34168.3|34148.3|34132.2|34112.2|5344
1688144400000|2023-06-30 17:00:00|34139.8|34119.8|34162.9|34142.9|34169.2|34149.2|34125.4|34105.4|5775
1688148000000|2023-06-30 18:00:00|34163.3|34143.3|34160.3|34140.3|34164.5|34144.5|34139.6|34119.6|5561
1688151600000|2023-06-30 19:00:00|34160.2|34140.2|34184|34134|34195.8|34160.7|34149.8|34129.8|4435
1688155200000|2023-06-30 20:00:00|34183.9|34133.9|34231.4|34111.4|34300.8|34180.8|34182.2|34084.9|3368
1688328000000|2023-07-02 20:00:00|34210|34065|34219.3|34074.3|34246.4|34101.4|34210|34065|65
1688331600000|2023-07-02 21:00:00|34246.2|34101.2|34216.2|34096.2|34249.5|34127.8|34203.2|34083.2|665
1688335200000|2023-07-02 22:00:00|34216|34096|34206.1|34086.1|34221.8|34101.8|34183.4|34063.4|4744
1688338800000|2023-07-02 23:00:00|34201.7|34081.7|34210|34144.6|34228.7|34161.2|34184.4|34078.5|3486
1688342400000|2023-07-03 00:00:00|34214|34143.4|34240.3|34178.8|34242.4|34184.1|34180.7|34117|4439
1688346000000|2023-07-03 01:00:00|34240.5|34179|34189.6|34138.2|34246.8|34190.9|34170.5|34117.4|3699
1688349600000|2023-07-03 02:00:00|34189.5|34138.3|34203.1|34153.1|34203.1|34153.1|34183.4|34132.8|2684
1688353200000|2023-07-03 03:00:00|34203.2|34153.2|34182.8|34126.5|34206|34156|34178.3|34123.3|2811
1688356800000|2023-07-03 04:00:00|34181.9|34127.1|34173.1|34110.3|34183.8|34128.5|34168.6|34106.5|2914
1688360400000|2023-07-03 05:00:00|34171.6|34112.4|34186.3|34119.6|34186.6|34126.9|34111.2|34060.8|3706
1688364000000|2023-07-03 06:00:00|34183.4|34124.8|34255.4|34200.3|34273.5|34253.5|34164.6|34113.2|6621
1688367600000|2023-07-03 07:00:00|34257.5|34201.4|34448|34428|34460.1|34440.1|34239.9|34197.9|7218
1688371200000|2023-07-03 08:00:00|34447.4|34427.4|34326|34306|34457.5|34437.5|34321.9|34301.9|6294
1688374800000|2023-07-03 09:00:00|34326.2|34306.2|34347.9|34327.9|34385.8|34365.8|34313.2|34293.2|5927
1688378400000|2023-07-03 10:00:00|34348|34328|34396.4|34376.4|34404.4|34384.4|34335.6|34315.6|5916
1688382000000|2023-07-03 11:00:00|34396.7|34376.7|34389.5|34369.5|34415.8|34395.8|34310.8|34290.8|6549
1688385600000|2023-07-03 12:00:00|34390|34370|34402.7|34382.7|34458.6|34438.6|34332.1|34312.1|6571
1688389200000|2023-07-03 13:00:00|34402.8|34382.8|34365|34278.5|34414.5|34394.5|34329.1|34278.5|7271
1688392800000|2023-07-03 14:00:00|34356.6|34261.9|34388.9|34368.9|34391.3|34371.3|34255.3|34235.3|8259
1688396400000|2023-07-03 15:00:00|34389|34369|34332.9|34312.9|34424.2|34404.2|34312.2|34292.2|6800
1688400000000|2023-07-03 16:00:00|34332.4|34312.4|34352.3|34332.3|34368.3|34340.3|34323.9|34303.9|4438
1688403600000|2023-07-03 17:00:00|34352.1|34332.1|34378.7|34358.7|34383.4|34358.7|34351.3|34317.8|3478
1688407200000|2023-07-03 18:00:00|34379.3|34359.3|34351.6|34301.6|34387.8|34360.2|34345.2|34279.4|3977
1688410800000|2023-07-03 19:00:00|34351.5|34301.5|34403.1|34305.3|34415.4|34325.2|34350.7|34270.5|2912
1688414400000|2023-07-03 20:00:00|34403.3|34305.5|34343.4|34223.4|34410.5|34319.7|34343.4|34223.4|4990
1688418000000|2023-07-03 21:00:00|34343.3|34223.3|34377.4|34257.4|34407.3|34287.3|34343.3|34223.3|446
1688421600000|2023-07-03 22:00:00|34377.3|34257.3|34366.3|34246.3|34377.7|34257.7|34355.1|34235.1|2763
1688425200000|2023-07-03 23:00:00|34367.1|34247.1|34366.8|34292.5|34374.7|34292.5|34347.6|34242.9|1284
1688428800000|2023-07-04 00:00:00|34366.6|34293.2|34370.3|34297.7|34383.2|34310.3|34353.9|34287.6|2201
1688432400000|2023-07-04 01:00:00|34370.2|34297.6|34365.6|34300.8|34378.9|34313.2|34344.3|34284.7|2996
1688436000000|2023-07-04 02:00:00|34365.8|34300.9|34390.3|34325.1|34397.2|34334|34360.4|34299.9|2449
1688439600000|2023-07-04 03:00:00|34387.5|34325|34385.9|34321.4|34392|34329.7|34369.2|34309.4|2227
1688443200000|2023-07-04 04:00:00|34381.7|34325.1|34373|34321.2|34407.2|34347.7|34368.2|34297.1|3284
1688446800000|2023-07-04 05:00:00|34372.8|34321.1|34412.7|34338.2|34415|34354.8|34372.4|34321.1|4713
1688450400000|2023-07-04 06:00:00|34408|34344.8|34314.3|34294.3|34408.9|34369.6|34308.1|34288.1|5333
1688454000000|2023-07-04 07:00:00|34315.6|34295.6|34418.5|34398.5|34439.7|34419.7|34315.5|34295.5|5782
1688457600000|2023-07-04 08:00:00|34418.6|34398.6|34414|34394|34496.6|34476.6|34411.2|34391.2|5208
1688461200000|2023-07-04 09:00:00|34413.4|34393.4|34455.3|34435.3|34459.7|34439.7|34413.4|34393.4|4854
1688464800000|2023-07-04 10:00:00|34454.6|34434.6|34476.7|34456.7|34486.1|34466.1|34440.7|34420.7|4407
1688468400000|2023-07-04 11:00:00|34476.8|34456.8|34455.5|34435.5|34488.7|34468.7|34430.1|34410.1|5219
1688472000000|2023-07-04 12:00:00|34455.1|34435.1|34436.8|34416.8|34475.8|34455.8|34435.6|34415.6|5223
1688475600000|2023-07-04 13:00:00|34436.9|34416.9|34392.9|34372.9|34460.3|34440.3|34355.9|34335.9|4769
1688479200000|2023-07-04 14:00:00|34392.7|34372.7|34405.3|34385.3|34434|34414|34379.5|34359.5|4333
1688482800000|2023-07-04 15:00:00|34405.2|34385.2|34447.1|34427.1|34466.8|34442.2|34399.7|34379.7|4769
1688486400000|2023-07-04 16:00:00|34463.4|34413.4|34474.4|34424.4|34499.8|34449.9|34451.4|34410.3|6038
1688490000000|2023-07-04 17:00:00|34474.8|34424.8|34483|34389.9|34485.3|34424.8|34454.7|34361.8|1503
1688493600000|2023-07-04 18:00:00|34483.1|34390.2|34511.7|34412.6|34511.7|34417.7|34475.5|34383.2|1517
1688497200000|2023-07-04 19:00:00|34515.1|34412.5|34524.4|34404.4|34541|34423.3|34510.3|34390.3|3437
1688500800000|2023-07-04 20:00:00|34529.4|34409.4|34533.3|34413.3|34552.6|34432.6|34518.8|34398.8|1739
1688504400000|2023-07-04 21:00:00|34545.1|34425.1|34535.6|34415.6|34545.1|34425.1|34511.5|34391.5|890
1688508000000|2023-07-04 22:00:00|34536.1|34416.1|34527.6|34407.6|34545.1|34425.1|34521.8|34401.8|2193
1688511600000|2023-07-04 23:00:00|34527.3|34407.3|34555.7|34473.2|34555.7|34480.6|34512.8|34400.4|1641
1688515200000|2023-07-05 00:00:00|34558|34467.2|34530.4|34470.8|34558|34484.3|34517.5|34451.8|2918
1688518800000|2023-07-05 01:00:00|34530.3|34470.7|34565.9|34506.7|34571.7|34513.5|34528.9|34465.2|3391
1688522400000|2023-07-05 02:00:00|34565.8|34506.8|34562.6|34512.6|34572|34519.2|34559.2|34504.6|2993
1688526000000|2023-07-05 03:00:00|34562.5|34512.5|34566.9|34509.1|34572.6|34519.5|34558.9|34504.2|2549
1688529600000|2023-07-05 04:00:00|34566.8|34509|34567.4|34517.4|34573.2|34519.5|34562.1|34508.2|2195
1688533200000|2023-07-05 05:00:00|34567.2|34517.2|34528.8|34468.3|34582.7|34548.6|34516.1|34459.3|4523
1688536800000|2023-07-05 06:00:00|34529.1|34468.7|34614.7|34594.7|34663.5|34643.5|34520.1|34468.7|6018
1688540400000|2023-07-05 07:00:00|34614.1|34594.1|34617.6|34597.6|34632.6|34612.6|34537.1|34517.1|6737
1688544000000|2023-07-05 08:00:00|34618.4|34598.4|34739.5|34719.5|34796.9|34776.9|34617.8|34597.8|7602
1688547600000|2023-07-05 09:00:00|34739.7|34719.7|34739.8|34719.8|34761.7|34741.7|34658.7|34638.7|5816
1688551200000|2023-07-05 10:00:00|34740.1|34720.1|34743.6|34723.6|34855.6|34835.6|34734.1|34714.1|5648
1688554800000|2023-07-05 11:00:00|34741.5|34721.5|34787|34767|34832|34812|34729.7|34709.7|5916
1688558400000|2023-07-05 12:00:00|34786|34766|34707.5|34687.5|34823.1|34803.1|34687.6|34667.6|6975
1688562000000|2023-07-05 13:00:00|34707.9|34687.9|34773.3|34698.9|34789.1|34769.1|34674.8|34654.8|7382
1688565600000|2023-07-05 14:00:00|34770.3|34695.7|34942.5|34922.5|34951.2|34931.2|34753.3|34690.2|8148
1688569200000|2023-07-05 15:00:00|34943.2|34923.2|34953.9|34933.9|35059.1|35039.1|34910.8|34890.8|6573
1688572800000|2023-07-05 16:00:00|34953.6|34933.6|35000.1|34980.1|35026.5|35006.5|34948.9|34928.9|5596
1688576400000|2023-07-05 17:00:00|35000|34980|35079.4|34959.4|35100.7|35017.3|34976.3|34956.3|5762
1688580000000|2023-07-05 18:00:00|35080.4|34960.4|35050.6|35030.6|35080.8|35038.5|35017.1|34934.9|6103
1688583600000|2023-07-05 19:00:00|35049.9|35029.9|35093.2|35032.3|35093.4|35040.7|35048|35009.2|5349
1688587200000|2023-07-05 20:00:00|35091.9|35030.3|35214.7|35102.8|35218|35129|35088.5|35027.7|4957
1688590800000|2023-07-05 21:00:00|35213.3|35093.3|35127.8|35007.8|35214.2|35094.2|35119|34999|1320
1688594400000|2023-07-05 22:00:00|35127.7|35007.7|35152.1|35032.1|35160.4|35040.4|35127.7|35007.7|2450
1688598000000|2023-07-05 23:00:00|35152.6|35032.6|35177.7|35116.3|35187.3|35117.8|35144.2|35024.2|2242
1688601600000|2023-07-06 00:00:00|35174.8|35106.4|35205.6|35147.8|35216|35156.5|35174.6|35106.1|3575
1688605200000|2023-07-06 01:00:00|35204.6|35147.6|35200.8|35143.4|35226.7|35172|35197.7|35142.6|3985
1688608800000|2023-07-06 02:00:00|35200|35143.3|35206.7|35152.4|35211.7|35153.6|35184.5|35127.1|3690
1688612400000|2023-07-06 03:00:00|35206.6|35152.5|35240.4|35179.7|35240.4|35183.9|35206.6|35149.2|3128
1688616000000|2023-07-06 04:00:00|35239.5|35179.8|35228.4|35175.8|35262.8|35201.4|35227.5|35174.7|3644
1688619600000|2023-07-06 05:00:00|35228.3|35175.7|35187.4|35128.6|35235.5|35185.5|35180.4|35128.6|3851
1688623200000|2023-07-06 06:00:00|35176.4|35126.4|35342.6|35322.6|35398.1|35378.1|35158.9|35116.1|7554
1688626800000|2023-07-06 07:00:00|35341.7|35321.7|35302.8|35282.8|35386.2|35366.2|35296.6|35276.6|6973
1688630400000|2023-07-06 08:00:00|35303.3|35283.3|35167.3|35147.3|35318.4|35298.4|35152.4|35132.4|7333
1688634000000|2023-07-06 09:00:00|35167.9|35147.9|35254.5|35234.5|35281.2|35261.2|35156.9|35136.9|7014
1688637600000|2023-07-06 10:00:00|35254.4|35234.4|35050.3|35030.3|35258.6|35238.6|35017.6|34997.6|7708
1688641200000|2023-07-06 11:00:00|35051.8|35031.8|35137.1|35117.1|35141.6|35121.6|35014.5|34994.5|8142
1688644800000|2023-07-06 12:00:00|35137.7|35117.7|35297.5|35277.5|35343.8|35323.8|35133.8|35113.8|9951
1688648400000|2023-07-06 13:00:00|35296.9|35276.9|35341.6|35252|35365.7|35345.7|35240.1|35220.1|9120
1688652000000|2023-07-06 14:00:00|35346.3|35251.4|35514.7|35494.7|35592.9|35572.9|35315.9|35251.4|9594
1688655600000|2023-07-06 15:00:00|35514.5|35494.5|35512.6|35492.6|35580.3|35560.3|35499.8|35479.8|7823
1688659200000|2023-07-06 16:00:00|35511.2|35491.2|35504.5|35484.5|35515.6|35495.6|35451.5|35431.5|5343
1688662800000|2023-07-06 17:00:00|35504.6|35484.6|35430|35410|35504.8|35484.8|35429.2|35409.2|4054
1688666400000|2023-07-06 18:00:00|35431.2|35411.2|35428.1|35408.1|35447.4|35427.4|35406.3|35386.3|3001
1688670000000|2023-07-06 19:00:00|35428|35408|35408.8|35388.8|35430|35410|35406.7|35386.7|3015
1688673600000|2023-07-06 20:00:00|35409.2|35389.2|35476.1|35356.1|35476.1|35404.4|35408|35322.9|3165
1688677200000|2023-07-06 21:00:00|35473.6|35353.6|35485.9|35365.9|35500.6|35380.6|35457.9|35337.9|996
1688680800000|2023-07-06 22:00:00|35486.7|35366.7|35485.1|35365.1|35494.1|35374.1|35454.6|35334.6|4321
1688684400000|2023-07-06 23:00:00|35485.5|35365.5|35447.2|35383.1|35496.8|35400.3|35442.9|35345.9|3406
1688688000000|2023-07-07 00:00:00|35453.6|35383|35462.6|35402.1|35474.6|35411.1|35426.6|35345.5|5080
1688691600000|2023-07-07 01:00:00|35463.3|35402.6|35445.1|35382.8|35468|35402.7|35440.6|35371.4|3775
1688695200000|2023-07-07 02:00:00|35445|35382.7|35447.3|35382|35463.6|35399.5|35440.7|35378.8|3773
1688698800000|2023-07-07 03:00:00|35447.1|35381.6|35444.1|35377.9|35453.8|35387.8|35423.4|35362.1|4545
1688702400000|2023-07-07 04:00:00|35441.2|35375.3|35420.5|35359.1|35453.6|35388.7|35409|35346.6|4545
1688706000000|2023-07-07 05:00:00|35417.8|35359.2|35402.6|35317.8|35428.3|35372.6|35372.9|35314.1|5807
1688709600000|2023-07-07 06:00:00|35407.8|35318.3|35397.1|35377.1|35428.7|35398.4|35244.9|35208.3|6824
1688713200000|2023-07-07 07:00:00|35396.6|35376.6|35562.2|35542.2|35564.8|35544.8|35385.9|35365.9|6780
1688716800000|2023-07-07 08:00:00|35562.3|35542.3|35626|35606|35754|35734|35547|35526.8|7402
1688720400000|2023-07-07 09:00:00|35625.7|35605.7|35643.9|35623.9|35691.9|35671.9|35593.5|35573.5|6046
1688724000000|2023-07-07 10:00:00|35644.2|35624.2|35623.2|35603.2|35644.7|35624.7|35554.5|35534.5|4780
1688727600000|2023-07-07 11:00:00|35622.6|35602.6|35701.2|35681.2|35747.1|35727.1|35599.8|35579.8|5963
1688731200000|2023-07-07 12:00:00|35701.5|35681.5|35421.5|35401.5|35803.1|35739.8|35292.7|35251.9|9605
1688734800000|2023-07-07 13:00:00|35424.3|35404.3|35296.5|35276.5|35590.4|35570.4|35254.9|35234.9|10150
1688738400000|2023-07-07 14:00:00|35297.2|35277.2|35130.9|35110.9|35369.4|35349.4|35127.5|35107.5|9389
1688742000000|2023-07-07 15:00:00|35130.2|35110.2|35105.1|35085.1|35161.6|35141.6|35103.7|35083.7|7499
1688745600000|2023-07-07 16:00:00|35104.1|35084.1|35092|35072|35133.7|35113.7|35088.7|35068.7|6383
1688749200000|2023-07-07 17:00:00|35092.9|35072.9|35101.8|35081.8|35111.6|35091.6|35088.3|35068.3|5445
1688752800000|2023-07-07 18:00:00|35101.9|35081.9|35109.4|35059.4|35114.2|35084.8|35086.5|35047.8|4419
1688756400000|2023-07-07 19:00:00|35109.6|35059.6|35120.8|35057.2|35131.3|35069.2|35097.7|35042.6|6925
1688760000000|2023-07-07 20:00:00|35121.3|35057.7|35144.2|35024.2|35152.6|35068.8|35101.3|35020.6|4442
1688932800000|2023-07-09 20:00:00|35129.6|35005.9|35129.6|35005.9|35129.6|35005.9|35129.6|35005.9|1
1688936400000|2023-07-09 21:00:00|35119.6|35015.9|35092.6|34972.6|35129.6|35015.9|35092.6|34972.6|10
1688940000000|2023-07-09 22:00:00|35128.3|35008.3|35130.1|35010.1|35143|35023|35121|35001|597
1688943600000|2023-07-09 23:00:00|35130|35010|35125.2|35050.9|35152.5|35052.2|35104.2|34992.2|2620
1688947200000|2023-07-10 00:00:00|35125.6|35051.3|35118.5|35045.9|35171.8|35107.4|35116.4|35045.4|5864
1688950800000|2023-07-10 01:00:00|35117.1|35045.7|35161.1|35089.1|35178.9|35106.8|35104.6|35033.7|6555
1688954400000|2023-07-10 02:00:00|35161|35089|35163.2|35086.7|35176.9|35104.9|35142.4|35072.2|5945
1688958000000|2023-07-10 03:00:00|35162.1|35086.8|35203.4|35149|35209.3|35153.5|35150.2|35079.3|4167
1688961600000|2023-07-10 04:00:00|35203.7|35149.5|35220.7|35155.1|35221.3|35156.7|35163.7|35088|4311
1688965200000|2023-07-10 05:00:00|35221.1|35155.3|35249|35195.6|35260.5|35205.5|35206|35148.4|5972
1688968800000|2023-07-10 06:00:00|35248.4|35196.4|35150.8|35130.8|35250.3|35217.3|35104.5|35007.2|7502
1688972400000|2023-07-10 07:00:00|35150.3|35130.3|35131.4|35111.4|35205.7|35185.7|35042.6|35022.6|6224
1688976000000|2023-07-10 08:00:00|35131.1|35111.1|35020.6|35000.6|35137|35117|35011.8|34958.9|5618
1688979600000|2023-07-10 09:00:00|35021.2|35001.2|34994|34974|35047.2|35027.2|34947|34927|5225
1688983200000|2023-07-10 10:00:00|34993.9|34973.9|35006.9|34986.9|35032.7|35012.7|34990.4|34970.4|4160
1688986800000|2023-07-10 11:00:00|35006.8|34986.8|34967.6|34947.6|35022.7|35002.7|34958.7|34938.7|4650
1688990400000|2023-07-10 12:00:00|34965.1|34945.1|35011.1|34991.1|35022.8|35002.8|34919.8|34899.8|6962
1688994000000|2023-07-10 13:00:00|35010.4|34990.4|34794.4|34774.4|35013|34993|34755.1|34735.1|8195
1688997600000|2023-07-10 14:00:00|34792.7|34772.7|34777.9|34757.9|34830.9|34810.9|34705.6|34685.6|7896
1689001200000|2023-07-10 15:00:00|34777.8|34757.8|34645.9|34625.9|34779.2|34759.2|34587|34567|7981
1689004800000|2023-07-10 16:00:00|34646.3|34626.3|34639.8|34619.8|34669.5|34649.5|34624.4|34604.4|5358
1689008400000|2023-07-10 17:00:00|34640|34620|34613.8|34593.8|34647|34627|34611.3|34591.3|7748
1689012000000|2023-07-10 18:00:00|34613.7|34593.7|34612.6|34592.6|34625.5|34605.5|34608.4|34588.4|3965
1689015600000|2023-07-10 19:00:00|34612.7|34592.7|34621.6|34601.6|34629.1|34609.1|34610.4|34590.4|4838
1689019200000|2023-07-10 20:00:00|34621.4|34601.4|34632.6|34512.6|34635.2|34605.2|34602.2|34509.9|4310
1689022800000|2023-07-10 21:00:00|34635.8|34515.8|34625.4|34505.4|34650.5|34530.5|34609.7|34489.7|1278
1689026400000|2023-07-10 22:00:00|34636.8|34516.8|34638.4|34518.4|34660|34540|34628.8|34508.8|1857
1689030000000|2023-07-10 23:00:00|34637.3|34520.4|34593|34532.6|34641.2|34538|34589.7|34503.6|2924
1689033600000|2023-07-11 00:00:00|34597.4|34528.5|34611|34561|34627.4|34574.1|34589.9|34526.7|3489
1689037200000|2023-07-11 01:00:00|34612.7|34559.7|34602.5|34549|34615.8|34562|34591.1|34539.1|3102
1689040800000|2023-07-11 02:00:00|34602.4|34548.9|34578|34523.9|34612|34559.3|34572.6|34520|3411
1689044400000|2023-07-11 03:00:00|34577.6|34523.8|34569.5|34519.3|34594.5|34541.2|34568.3|34515.9|2963
1689048000000|2023-07-11 04:00:00|34569.4|34519.2|34535.2|34479.6|34574|34521.3|34534.6|34476.8|3115
1689051600000|2023-07-11 05:00:00|34534.7|34479.3|34534.9|34422.4|34536.2|34482.9|34425.4|34375.4|5969
1689055200000|2023-07-11 06:00:00|34538.5|34418.5|34340|34320|34543.8|34469.7|34332.7|34312.7|8133
1689058800000|2023-07-11 07:00:00|34339.9|34319.9|34500.4|34480.4|34504.1|34484.1|34331|34311|6919
1689062400000|2023-07-11 08:00:00|34500.5|34480.5|34540.4|34520.4|34566.6|34546.6|34445.8|34425.8|6384
1689066000000|2023-07-11 09:00:00|34543|34523|34511.6|34491.6|34586.2|34566.2|34482.7|34462.7|6873
1689069600000|2023-07-11 10:00:00|34511.5|34491.5|34514|34494|34524.9|34504.9|34443|34423|5522
1689073200000|2023-07-11 11:00:00|34514.2|34494.2|34569.2|34549.2|34602.2|34582.2|34454.8|34434.8|6365
1689076800000|2023-07-11 12:00:00|34569.1|34549.1|34577.1|34557.1|34612.7|34592.7|34539|34519|6994
1689080400000|2023-07-11 13:00:00|34578|34558|34556|34536|34585.8|34565.8|34523.3|34503.3|7390
1689084000000|2023-07-11 14:00:00|34555.8|34535.8|34430.1|34410.1|34588.9|34568.9|34409.6|34389.6|7780
1689087600000|2023-07-11 15:00:00|34430.7|34410.7|34459.4|34439.4|34476.1|34456.1|34383.3|34363.3|6312
1689091200000|2023-07-11 16:00:00|34459.6|34439.6|34431.7|34411.7|34475.8|34455.8|34426.6|34406.6|6645
1689094800000|2023-07-11 17:00:00|34430.4|34410.4|34413.4|34393.4|34433.9|34413.9|34399.7|34379.7|6743
1689098400000|2023-07-11 18:00:00|34412.8|34392.8|34398.8|34378.8|34427.4|34407.4|34395.2|34375.2|5882
1689102000000|2023-07-11 19:00:00|34398.9|34378.9|34413.7|34363.7|34453|34420.3|34392.3|34360.1|6711
1689105600000|2023-07-11 20:00:00|34414|34364|34438.8|34318.8|34456.8|34405|34402.2|34312.9|4292
1689109200000|2023-07-11 21:00:00|34433.3|34313.3|34441.1|34323.3|34465.8|34345.8|34425.4|34305.4|1508
1689112800000|2023-07-11 22:00:00|34441.2|34324|34429.6|34321.4|34451.1|34348.4|34416.9|34314.9|1364
1689116400000|2023-07-11 23:00:00|34426.5|34325|34416.3|34350.1|34435.8|34360.2|34403.9|34315.8|2706
1689120000000|2023-07-12 00:00:00|34415.5|34350|34395.5|34332|34417.4|34358.5|34384.3|34320.4|4692
1689123600000|2023-07-12 01:00:00|34395.7|34331.9|34371.3|34305.7|34395.7|34334.8|34347.9|34287.5|4817
1689127200000|2023-07-12 02:00:00|34370.6|34305.6|34344.4|34281.2|34373|34305.6|34336.3|34268.9|5370
1689130800000|2023-07-12 03:00:00|34344.1|34281.1|34349.1|34289.7|34360.7|34297.3|34341.1|34280.6|3630
1689134400000|2023-07-12 04:00:00|34349|34289.3|34331.5|34276.2|34352.2|34290.4|34330|34272.3|3403
1689138000000|2023-07-12 05:00:00|34331.2|34276|34348.3|34288.8|34360.5|34306.4|34329.4|34276|6462
1689141600000|2023-07-12 06:00:00|34347.8|34290.3|34284.9|34264.9|34347.8|34313.1|34251.6|34231.6|5053
1689145200000|2023-07-12 07:00:00|34285.5|34265.5|34302|34282|34345.7|34325.7|34271.3|34251.3|5576
1689148800000|2023-07-12 08:00:00|34301.8|34281.8|34256.1|34236.1|34324.8|34304.8|34238|34218|5334
1689152400000|2023-07-12 09:00:00|34256.2|34236.2|34247.8|34227.8|34314.5|34294.5|34224.6|34204.6|5820
1689156000000|2023-07-12 10:00:00|34248.3|34228.3|34249.1|34229.1|34310.1|34290.1|34231.9|34211.9|5504
1689159600000|2023-07-12 11:00:00|34248.7|34228.7|34211.2|34191.2|34283.1|34263.1|34187.2|34167.2|4908
1689163200000|2023-07-12 12:00:00|34210.3|34190.3|34015.6|33995.6|34226.8|34190.7|33938.8|33899.5|8782
1689166800000|2023-07-12 13:00:00|34015.7|33995.7|33856.4|33836.4|34020.2|34000.2|33833.4|33813.4|9486
1689170400000|2023-07-12 14:00:00|33858.2|33838.2|33714.4|33694.4|33882.5|33862.5|33711.6|33691.6|8932
1689174000000|2023-07-12 15:00:00|33715|33695|33773.1|33753.1|33823.9|33803.9|33711.1|33691.1|7514
1689177600000|2023-07-12 16:00:00|33773.3|33753.3|33738.8|33718.8|33782.1|33762.1|33706.9|33686.9|6360
1689181200000|2023-07-12 17:00:00|33740.4|33720.4|33738.5|33718.5|33760.6|33740.6|33723.8|33703.8|8338
1689184800000|2023-07-12 18:00:00|33738|33718|33718.1|33698.1|33745.7|33725.7|33709.9|33689.9|9636
1689188400000|2023-07-12 19:00:00|33718.4|33698.4|33740.6|33690.6|33746|33718.1|33701.6|33680|7609
1689192000000|2023-07-12 20:00:00|33741|33691|33776.6|33656.6|33776.6|33697.2|33699.1|33650|4333
1689195600000|2023-07-12 21:00:00|33775.7|33655.7|33757.6|33637.6|33775.7|33655.7|33738.3|33618.3|1333
1689199200000|2023-07-12 22:00:00|33757|33637|33732.7|33650|33770.4|33659.2|33717.3|33624.4|3988
1689202800000|2023-07-12 23:00:00|33729.8|33653.7|33703.7|33652.2|33752.6|33664.1|33701.9|33629.2|2662
1689206400000|2023-07-13 00:00:00|33704.1|33652.1|33716.6|33662.8|33722.7|33670.1|33697.2|33642.4|3414
1689210000000|2023-07-13 01:00:00|33715.9|33662.9|33708.9|33656|33726.6|33675.6|33703.4|33652.3|4432
1689213600000|2023-07-13 02:00:00|33708.6|33655.8|33706.1|33654.7|33725.5|33673.5|33701.1|33647.8|3722
1689217200000|2023-07-13 03:00:00|33706|33655.3|33706.5|33651.1|33717.4|33663.5|33696.2|33642.2|2884
1689220800000|2023-07-13 04:00:00|33706.7|33651.6|33720.3|33666.3|33721.9|33666.7|33696.5|33643.2|2793
1689224400000|2023-07-13 05:00:00|33720.6|33666.4|33772.8|33712.7|33774.8|33720.3|33698.9|33648.9|6839
1689228000000|2023-07-13 06:00:00|33767.5|33716.3|33705.6|33685.6|33770.5|33743.2|33685.4|33665.4|7331
1689231600000|2023-07-13 07:00:00|33705.9|33685.9|33699.4|33679.4|33748.4|33728.4|33617.6|33597.6|6788
1689235200000|2023-07-13 08:00:00|33699.2|33679.2|33686.4|33666.4|33719.4|33699.4|33624.1|33604.1|6381
1689238800000|2023-07-13 09:00:00|33686.5|33666.5|33602.9|33582.9|33701.4|33681.4|33571|33551|5634
1689242400000|2023-07-13 10:00:00|33603.1|33583.1|33617.2|33597.2|33681.2|33661.2|33602|33582|5168
1689246000000|2023-07-13 11:00:00|33616.7|33596.7|33584.7|33564.7|33619.7|33599.7|33566.7|33546.7|5102
1689249600000|2023-07-13 12:00:00|33581.7|33561.7|33535.5|33515.5|33608.4|33588.4|33515.8|33440.1|8663
1689253200000|2023-07-13 13:00:00|33535.2|33515.2|33433.9|33413.9|33552.3|33532.3|33425.3|33405.3|8642
1689256800000|2023-07-13 14:00:00|33433.2|33413.2|33402.8|33382.8|33495.6|33475.6|33401.4|33381.4|8397
1689260400000|2023-07-13 15:00:00|33402.5|33382.5|33423.2|33403.2|33445.9|33425.9|33385.3|33365.3|7262
1689264000000|2023-07-13 16:00:00|33423.1|33403.1|33381.7|33361.7|33426.3|33406.3|33373.2|33353.2|5248
1689267600000|2023-07-13 17:00:00|33382.2|33362.2|33353.7|33333.7|33392.7|33372.7|33340.5|33320.5|6798
1689271200000|2023-07-13 18:00:00|33354|33334|33330.2|33310.2|33361.4|33341.4|33324.1|33304.1|8093
1689274800000|2023-07-13 19:00:00|33330.5|33310.5|33330.3|33310.3|33338.3|33318.3|33312.2|33292.2|8111
1689278400000|2023-07-13 20:00:00|33331.8|33311.8|33337.1|33249.3|33360|33320.9|33301.5|33231.3|4994
1689282000000|2023-07-13 21:00:00|33351.1|33245|33361.2|33241.2|33389|33269|33339.2|33237.7|1526
1689285600000|2023-07-13 22:00:00|33360.1|33240.1|33345.6|33253.1|33364.8|33267.7|33326.7|33225.1|2681
1689289200000|2023-07-13 23:00:00|33340.5|33258.1|33322.4|33267|33352.7|33272.3|33312.5|33241.2|3477
1689292800000|2023-07-14 00:00:00|33322.2|33266.4|33327.2|33277.2|33355.1|33300.6|33319|33262.3|4826
1689296400000|2023-07-14 01:00:00|33327.1|33277.1|33307.4|33252.4|33338|33286|33304.4|33251.8|6029
1689300000000|2023-07-14 02:00:00|33307.8|33252.5|33304.4|33251.2|33313.3|33260.3|33289.4|33237.2|4816
1689303600000|2023-07-14 03:00:00|33304.5|33251.1|33282.6|33232.6|33310.9|33258.9|33279.2|33226.6|4184
1689307200000|2023-07-14 04:00:00|33282.9|33232.9|33307.4|33250.5|33317.9|33265.5|33282.9|33232.9|3933
1689310800000|2023-07-14 05:00:00|33307.6|33251.4|33344.2|33293.3|33346.7|33296.7|33297.4|33247.4|5866
1689314400000|2023-07-14 06:00:00|33343.1|33293.1|33478.7|33458.7|33480.5|33460.5|33313|33282.5|6745
1689318000000|2023-07-14 07:00:00|33478.2|33458.2|33412.8|33392.8|33486.6|33466.6|33412.4|33392.4|5989
1689321600000|2023-07-14 08:00:00|33412.7|33392.7|33390.5|33370.5|33417.3|33397.3|33374.1|33354.1|5376
1689325200000|2023-07-14 09:00:00|33390.6|33370.6|33403.7|33383.7|33416.8|33396.8|33335.7|33315.7|5532
1689328800000|2023-07-14 10:00:00|33403|33383|33410.1|33390.1|33426.6|33406.6|33399|33379|5828
1689332400000|2023-07-14 11:00:00|33410|33390|33385.8|33365.8|33411.9|33391.9|33355.4|33335.4|5778
1689336000000|2023-07-14 12:00:00|33386.7|33366.7|33334.3|33314.3|33393|33373|33321.8|33301.8|6750
1689339600000|2023-07-14 13:00:00|33334.6|33314.6|33299.7|33218.2|33356.2|33336.2|33259.2|33218.2|7359
1689343200000|2023-07-14 14:00:00|33336.8|33238.6|33265.7|33245.7|33353.4|33333.4|33259.2|33238.6|9919
1689346800000|2023-07-14 15:00:00|33265.6|33245.6|33283.6|33263.6|33292.5|33272.5|33249.2|33229.2|7356
1689350400000|2023-07-14 16:00:00|33282.7|33262.7|33294.5|33274.5|33305.4|33285.4|33267.9|33247.9|5084
1689354000000|2023-07-14 17:00:00|33292.8|33272.8|33317.2|33297.2|33335.2|33315.2|33292.7|33272.7|5576
1689357600000|2023-07-14 18:00:00|33316.3|33296.3|33311.1|33291.1|33322.8|33302.8|33304.9|33284.9|5608
1689361200000|2023-07-14 19:00:00|33311.2|33291.2|33352.6|33332.6|33355.1|33335.1|33311.2|33291.2|5421
1689364800000|2023-07-14 20:00:00|33352.7|33332.7|33402.7|33282.7|33411.9|33338.6|33351.7|33270.6|4242
1689537600000|2023-07-16 20:00:00|33406.3|33261.3|33384.9|33239.9|33410.8|33265.8|33376.1|33231.1|21
1689541200000|2023-07-16 21:00:00|33406|33261|33388.2|33268.2|33439.6|33309.6|33372.9|33252.9|332
1689544800000|2023-07-16 22:00:00|33391.2|33271.2|33391.5|33271.5|33393.2|33288.5|33348|33254|1826
1689548400000|2023-07-16 23:00:00|33372.4|33281|33353.4|33261.3|33391.4|33286.2|33338.2|33245.3|3326
1689552000000|2023-07-17 00:00:00|33355.3|33262.7|33348.2|33280.3|33375.5|33318.6|33330.5|33256.3|4719
1689555600000|2023-07-17 01:00:00|33346.7|33280.1|33393.9|33343.9|33394.8|33344.4|33333|33269.1|5154
1689559200000|2023-07-17 02:00:00|33400.6|33347.9|33361.6|33305.3|33410|33352.9|33356.8|33299.4|4446
1689562800000|2023-07-17 03:00:00|33362.1|33305.5|33362.8|33307.3|33368.8|33313.1|33350.7|33297.1|3941
1689566400000|2023-07-17 04:00:00|33362.6|33307.2|33355.2|33300|33379.4|33321|33354.9|33296.5|4027
1689570000000|2023-07-17 05:00:00|33355|33299.5|33331.4|33280.4|33362.7|33312.7|33317.7|33267|4213
1689573600000|2023-07-17 06:00:00|33329.7|33279.7|33309.7|33289.7|33359.9|33339.9|33290.4|33270.4|5168
1689577200000|2023-07-17 07:00:00|33310|33290|33236|33216|33321.3|33301.3|33235.9|33215.9|4727
1689580800000|2023-07-17 08:00:00|33235.8|33215.8|33252.2|33232.2|33261.8|33241.8|33211.8|33191.8|5153
1689584400000|2023-07-17 09:00:00|33252.5|33232.5|33214.8|33194.8|33268.6|33248.6|33211.7|33191.7|4453
1689588000000|2023-07-17 10:00:00|33214.9|33194.9|33227.4|33207.4|33235.5|33215.5|33184.5|33164.5|4482
1689591600000|2023-07-17 11:00:00|33227.5|33207.5|33201.2|33181.2|33241.9|33221.9|33189.8|33169.8|4137
1689595200000|2023-07-17 12:00:00|33201.8|33181.8|33225|33205|33274.2|33254.2|33191.8|33171.8|6993
1689598800000|2023-07-17 13:00:00|33224.9|33204.9|33344.4|33324.4|33432.9|33412.9|33209.9|33189.9|7325
1689602400000|2023-07-17 14:00:00|33344.5|33324.5|33306.3|33286.3|33371.4|33351.4|33287|33267|6767
1689606000000|2023-07-17 15:00:00|33306|33286|33288.5|33268.5|33321.2|33301.2|33271.4|33251.4|4590
1689609600000|2023-07-17 16:00:00|33288.3|33268.3|33285.5|33265.5|33303.4|33283.4|33274.8|33254.8|3228
1689613200000|2023-07-17 17:00:00|33285.4|33265.4|33268.2|33248.2|33287|33267|33249.1|33229.1|5779
1689616800000|2023-07-17 18:00:00|33266.9|33246.9|33260.1|33240.1|33276.1|33256.1|33253.1|33233.1|6001
1689620400000|2023-07-17 19:00:00|33259.6|33239.6|33253.6|33233.6|33262.7|33242.7|33246.6|33226.6|4590
1689624000000|2023-07-17 20:00:00|33254.4|33234.4|33324|33204|33325.5|33257.2|33251.9|33194.8|5229
1689627600000|2023-07-17 21:00:00|33319.6|33199.6|33326.1|33206.1|33329.3|33209.3|33301.2|33181.2|1239
1689631200000|2023-07-17 22:00:00|33326|33206|33327.5|33207.5|33328.4|33229.3|33294|33193.6|2157
1689634800000|2023-07-17 23:00:00|33327.6|33207.6|33305.4|33243.5|33329.3|33247.2|33295.1|33202.4|2691
1689638400000|2023-07-18 00:00:00|33305.3|33243.4|33279|33221.8|33319.5|33252.4|33268.9|33207.9|3937
1689642000000|2023-07-18 01:00:00|33278.2|33221|33274.8|33210.6|33295.2|33230.9|33242.3|33178|4732
1689645600000|2023-07-18 02:00:00|33274.6|33210.5|33266|33202.3|33279.9|33217.6|33261.1|33201.6|3469
1689649200000|2023-07-18 03:00:00|33266.3|33202.6|33251.9|33187.7|33276.6|33213.7|33240|33180.9|3031
1689652800000|2023-07-18 04:00:00|33251.7|33187.6|33255|33194.9|33259.2|33197.4|33238.5|33181.4|3025
1689656400000|2023-07-18 05:00:00|33253.2|33196.7|33253.8|33203.8|33258.6|33203.9|33212.3|33161.6|3386
1689660000000|2023-07-18 06:00:00|33253|33203|33248.2|33228.2|33292.2|33272.2|33227.3|33200|5311
1689663600000|2023-07-18 07:00:00|33249|33229|33257.1|33237.1|33289.1|33269.1|33153|33133|7037
1689667200000|2023-07-18 08:00:00|33256.6|33236.6|33313.5|33293.5|33356.8|33336.8|33244.8|33224.8|6886
1689670800000|2023-07-18 09:00:00|33313.2|33293.2|33290.1|33270.1|33327|33307|33288.4|33268.4|5744
1689674400000|2023-07-18 10:00:00|33289.5|33269.5|33247.6|33227.6|33294.9|33274.9|33230.2|33210.2|5480
1689678000000|2023-07-18 11:00:00|33247.2|33227.2|33234.1|33214.1|33293.9|33273.9|33227.6|33207.6|5740
1689681600000|2023-07-18 12:00:00|33234.2|33214.2|33220.8|33200.8|33299.2|33279.2|33174.4|33109.9|8642
1689685200000|2023-07-18 13:00:00|33219.4|33199.4|33261.1|33241.1|33293|33273|33202.4|33182.4|9019
1689688800000|2023-07-18 14:00:00|33261.4|33241.4|33233.5|33213.5|33266.6|33246.6|33207.9|33187.9|9229
1689692400000|2023-07-18 15:00:00|33229.4|33209.4|33288.4|33268.4|33312.9|33292.9|33210.7|33190.7|7064
1689696000000|2023-07-18 16:00:00|33289.6|33269.6|33316.4|33296.4|33333.6|33313.6|33280.5|33260.5|4398
1689699600000|2023-07-18 17:00:00|33316.2|33296.2|33310.7|33290.7|33332.3|33312.3|33305.4|33285.4|3031
1689703200000|2023-07-18 18:00:00|33310.6|33290.6|33276.3|33256.3|33324|33304|33255.5|33235.5|3342
1689706800000|2023-07-18 19:00:00|33276.6|33256.6|33268.5|33248.5|33290.9|33270.9|33250|33230|4238
1689710400000|2023-07-18 20:00:00|33269|33249|33338.3|33224.1|33339.3|33257.4|33255.1|33218.6|4245
1689714000000|2023-07-18 21:00:00|33338.2|33218.2|33334|33214|33355.2|33235.2|33322|33204.5|1014
1689717600000|2023-07-18 22:00:00|33334.1|33214.1|33303.8|33219.5|33334.5|33232.8|33300.9|33201.7|1932
1689721200000|2023-07-18 23:00:00|33299.2|33223.7|33305.9|33253.5|33330|33259.2|33295.6|33212.1|2918
1689724800000|2023-07-19 00:00:00|33305|33252.9|33304.3|33249.7|33317|33259.9|33294.1|33236.6|5111
1689728400000|2023-07-19 01:00:00|33303.9|33250.1|33308|33257|33324|33270.7|33299.2|33244.4|5802
1689732000000|2023-07-19 02:00:00|33308.1|33256.8|33325|33270.6|33345.5|33292|33307.5|33255.7|6610
1689735600000|2023-07-19 03:00:00|33325.1|33270.7|33309.4|33252|33332.2|33280.2|33304|33251.2|5107
1689739200000|2023-07-19 04:00:00|33309.2|33251.9|33326.9|33270|33329.5|33274.8|33305.7|33250.6|6369
1689742800000|2023-07-19 05:00:00|33326.2|33268.4|33289.5|33224.1|33329.3|33294.4|33280.6|33222.9|5138
1689746400000|2023-07-19 06:00:00|33287.9|33225.2|33371.1|33351.1|33436.8|33416.8|33284.1|33225.2|7705
1689750000000|2023-07-19 07:00:00|33371.6|33351.6|33338.4|33318.4|33373.5|33353.5|33267.9|33247.9|6729
1689753600000|2023-07-19 08:00:00|33340.6|33320.6|33356.8|33336.8|33394.7|33374.7|33320.4|33300.4|5872
1689757200000|2023-07-19 09:00:00|33356.2|33336.2|33388.5|33368.5|33405.6|33385.6|33332.3|33281.5|6473
1689760800000|2023-07-19 10:00:00|33387.9|33367.9|33410.4|33390.4|33426.3|33406.3|33363.3|33343.3|5306
1689764400000|2023-07-19 11:00:00|33410.1|33390.1|33480.4|33460.4|33481|33461|33397.6|33377.6|5601
1689768000000|2023-07-19 12:00:00|33479.8|33459.8|33421|33401|33479.9|33459.9|33408.3|33331.8|6633
1689771600000|2023-07-19 13:00:00|33421.5|33401.5|33481.3|33461.3|33484.8|33464.8|33416.4|33396.4|7527
1689775200000|2023-07-19 14:00:00|33481|33461|33670.2|33650.2|33694.6|33674.6|33480.7|33460.7|8055
1689778800000|2023-07-19 15:00:00|33669.9|33649.9|33729|33709|33817.3|33797.3|33614.3|33594.3|7087
1689782400000|2023-07-19 16:00:00|33729.1|33709.1|33790.4|33770.4|33853.6|33833.6|33717.8|33697.8|7143
1689786000000|2023-07-19 17:00:00|33791|33771|33754.8|33734.8|33797.1|33776|33745|33700.6|10233
1689789600000|2023-07-19 18:00:00|33755|33735|33759.5|33709.5|33762.4|33742.4|33698.8|33662.2|10827
1689793200000|2023-07-19 19:00:00|33759.3|33709.3|33765.1|33686.3|33776.5|33726.1|33746.3|33685.7|7527
1689796800000|2023-07-19 20:00:00|33764|33685.9|33803.2|33683.2|33803.2|33748.9|33762.6|33676.5|3961
1689800400000|2023-07-19 21:00:00|33797.5|33677.5|33790|33670|33801.7|33681.7|33763|33643|1897
1689804000000|2023-07-19 22:00:00|33790.1|33670.1|33785.6|33665.6|33802.3|33682.3|33775.4|33655.4|1997
1689807600000|2023-07-19 23:00:00|33785.7|33665.7|33793.1|33727.2|33804|33740.4|33769.7|33662.5|3422
1689811200000|2023-07-20 00:00:00|33792.7|33733|33742.2|33685.1|33792.7|33734.9|33731.8|33681|4151
1689814800000|2023-07-20 01:00:00|33742.4|33685.2|33714.6|33652.9|33752|33695|33705.3|33646|5111
1689818400000|2023-07-20 02:00:00|33714.3|33652.6|33714.8|33653.7|33728.7|33665.7|33703.4|33642.4|3765
1689822000000|2023-07-20 03:00:00|33714.5|33653.3|33717.8|33654.8|33735.9|33673.5|33710.2|33648.5|3496
1689825600000|2023-07-20 04:00:00|33718.1|33654.9|33716.6|33652.8|33735.3|33671.2|33714.6|33638.6|2894
1689829200000|2023-07-20 05:00:00|33715|33652.6|33739.5|33682.2|33753.5|33703.5|33691.3|33641.3|5073
1689832800000|2023-07-20 06:00:00|33735.5|33685.5|33823.2|33803.2|33834|33814|33706.9|33680|4897
1689836400000|2023-07-20 07:00:00|33825.6|33805.6|33878.3|33858.3|33947|33927|33762|33742|6607
1689840000000|2023-07-20 08:00:00|33879.8|33859.8|33902.3|33882.3|33936.5|33916.5|33866.1|33846.1|6147
1689843600000|2023-07-20 09:00:00|33902.5|33882.5|33748.7|33728.7|33912|33892|33743.5|33723.5|5233
1689847200000|2023-07-20 10:00:00|33748.6|33728.6|33832.3|33812.3|33857.6|33837.6|33743.6|33723.6|4568
1689850800000|2023-07-20 11:00:00|33832.4|33812.4|33834.4|33814.4|33884.1|33864.1|33814.4|33794.4|4713
1689854400000|2023-07-20 12:00:00|33833.6|33813.6|33981|33961|34005.6|33985.6|33833.6|33813.6|8077
1689858000000|2023-07-20 13:00:00|33981.3|33961.3|33991.9|33941.9|34013.5|33993.5|33950.4|33930.4|7290
1689861600000|2023-07-20 14:00:00|33992.4|33942.1|34242.8|34222.8|34246.6|34226.6|33957.7|33933.6|8568
1689865200000|2023-07-20 15:00:00|34242.7|34222.7|34294.8|34274.8|34303.9|34283.9|34176|34156|6633
1689868800000|2023-07-20 16:00:00|34295.4|34275.4|34312.2|34292.2|34345.2|34325.2|34285.6|34265.6|4875
1689872400000|2023-07-20 17:00:00|34310.6|34290.6|34280.5|34260.5|34323.2|34303.2|34260.9|34240.9|7954
1689876000000|2023-07-20 18:00:00|34280.4|34260.4|34298.3|34278.3|34301.7|34281.7|34277.1|34257.1|6241
1689879600000|2023-07-20 19:00:00|34298.2|34278.2|34289.3|34239.3|34323.9|34295.3|34267.5|34237.4|5705
1689883200000|2023-07-20 20:00:00|34291.7|34241.7|34336.3|34216.5|34336.3|34266.4|34289.2|34211.8|3472
1689886800000|2023-07-20 21:00:00|34334.1|34214.1|34309|34204.1|34342.8|34222.8|34309|34200|1502
1689890400000|2023-07-20 22:00:00|34321.2|34201.2|34325.6|34205.6|34330.4|34224.2|34300.8|34195.2|2327
1689894000000|2023-07-20 23:00:00|34325.1|34206|34305.9|34242.2|34326.4|34247.3|34288.9|34206|2322
1689897600000|2023-07-21 00:00:00|34306|34242.5|34288.6|34225.9|34323.2|34263.8|34281|34223.7|4092
1689901200000|2023-07-21 01:00:00|34288.7|34225.7|34280.2|34225.5|34307.4|34249.7|34275.8|34221.6|5279
1689904800000|2023-07-21 02:00:00|34280.7|34225.4|34285.3|34229.1|34296.5|34239.2|34275.7|34221.1|4278
1689908400000|2023-07-21 03:00:00|34285.2|34229.2|34291.8|34238.2|34300.7|34244.7|34279.6|34225.2|3771
1689912000000|2023-07-21 04:00:00|34293.6|34238.7|34266.9|34210.9|34301.9|34245.2|34260.6|34206.2|3476
1689915600000|2023-07-21 05:00:00|34267.5|34211.4|34265.3|34209.8|34284.5|34234.5|34244.5|34194.5|6443
1689919200000|2023-07-21 06:00:00|34264.7|34211.7|34193.9|34173.9|34265.3|34241.4|34167.2|34147.2|5779
1689922800000|2023-07-21 07:00:00|34193.8|34173.8|34182.5|34162.5|34211.3|34191.3|34139.1|34119.1|7038
1689926400000|2023-07-21 08:00:00|34182.6|34162.6|34216.1|34196.1|34265.5|34245.5|34182.6|34162.6|6486
1689930000000|2023-07-21 09:00:00|34216.3|34196.3|34198.8|34178.8|34222.1|34202.1|34092.4|34072.4|6762
1689933600000|2023-07-21 10:00:00|34199.1|34179.1|34171.7|34151.7|34202.2|34182.2|34128|34108|5182
1689937200000|2023-07-21 11:00:00|34170.4|34150.4|34218.6|34198.6|34232.5|34212.5|34167.6|34147.6|5545
1689940800000|2023-07-21 12:00:00|34218.5|34198.5|34172.3|34152.3|34256.9|34236.9|34167.7|34147.7|6690
1689944400000|2023-07-21 13:00:00|34172.4|34152.4|34147|34127|34207.3|34187.3|34100.9|34080.9|7593
1689948000000|2023-07-21 14:00:00|34146.9|34126.9|34151.9|34131.9|34222.4|34202.4|34117.3|34097.3|6879
1689951600000|2023-07-21 15:00:00|34152|34132|34148.1|34128.1|34174.9|34154.9|34122.3|34102.3|5605
1689955200000|2023-07-21 16:00:00|34147.7|34127.7|34119.5|34099.5|34169.3|34131.6|34113|34093|4386
1689958800000|2023-07-21 17:00:00|34119.6|34099.6|34124.5|34104.5|34131.5|34111.5|34104.2|34084.2|6488
1689962400000|2023-07-21 18:00:00|34124.6|34104.6|34133.1|34113.1|34135.1|34115.1|34110.5|34090.5|5050
1689966000000|2023-07-21 19:00:00|34132.8|34112.8|34137.1|34082.3|34165.2|34142.5|34118.7|34081.1|5216
1689969600000|2023-07-21 20:00:00|34137|34080|34158.7|34038.7|34178.7|34085.9|34116.7|34028.6|3432
1690142400000|2023-07-23 20:00:00|34164.4|34019.4|34174.1|34029.1|34174.1|34029.1|34156.9|34011.9|16
1690146000000|2023-07-23 21:00:00|34124.2|33979.2|34149.1|34009.1|34169.7|34029.7|34124.2|33979.2|818
1690149600000|2023-07-23 22:00:00|34149.5|34009.5|34173|34033|34189.8|34049.8|34149.1|34009.1|1902
1690153200000|2023-07-23 23:00:00|34174.6|34040.1|34161.6|34068.7|34180.6|34069.2|34158|34028|2349
1690156800000|2023-07-24 00:00:00|34161.2|34068.9|34136.7|34070.3|34167.1|34078.6|34132.2|34050.8|3946
1690160400000|2023-07-24 01:00:00|34136.6|34070.2|34164.7|34095.8|34173.8|34104.4|34134.8|34068|5391
1690164000000|2023-07-24 02:00:00|34164.9|34095.9|34149.7|34084.1|34169.7|34099.4|34136.1|34067|4489
1690167600000|2023-07-24 03:00:00|34150.1|34085.9|34148.7|34088.9|34151.9|34091.6|34138.2|34078.1|3567
1690171200000|2023-07-24 04:00:00|34149.1|34089.2|34174.7|34104.4|34180.8|34121.6|34148.8|34087.9|4152
1690174800000|2023-07-24 05:00:00|34174.6|34104.1|34113.8|34062.6|34174.6|34114.7|34112.4|34057.4|7271
1690178400000|2023-07-24 06:00:00|34112.2|34062.2|34001|33981|34127|34105.8|33975.8|33955.8|5376
1690182000000|2023-07-24 07:00:00|34000.6|33980.6|34172.6|34119.4|34186|34166|33904.6|33870.6|8804
1690185600000|2023-07-24 08:00:00|34169.9|34119.9|34237.1|34217.1|34264.3|34244.3|34139.8|34115.8|7255
1690189200000|2023-07-24 09:00:00|34236.9|34216.9|34211.1|34191.1|34242.5|34222.5|34170.8|34150.8|5794
1690192800000|2023-07-24 10:00:00|34210.8|34190.8|34182.8|34162.8|34234.3|34214.3|34176.4|34156.4|5782
1690196400000|2023-07-24 11:00:00|34182.2|34162.2|34136|34116|34189.6|34169.6|34092.4|34072.4|5574
1690200000000|2023-07-24 12:00:00|34136.4|34116.4|34152.7|34132.7|34171.1|34151.1|34102.5|34082.5|6725
1690203600000|2023-07-24 13:00:00|34152.8|34132.8|34103.1|34083.1|34190.9|34170.9|34066|34027.9|9457
1690207200000|2023-07-24 14:00:00|34102.9|34082.9|34124.5|34104.5|34170.8|34150.8|34074.5|34054.5|8050
1690210800000|2023-07-24 15:00:00|34123.9|34103.9|34110.7|34090.7|34151.5|34131.5|34105.6|34085.6|5134
1690214400000|2023-07-24 16:00:00|34108.1|34088.1|34112.7|34092.7|34151.6|34131.6|34105.8|34085.8|7371
1690218000000|2023-07-24 17:00:00|34112.6|34092.6|34130.5|34110.5|34150.9|34130.9|34098.7|34078.7|6575
1690221600000|2023-07-24 18:00:00|34130.2|34110.2|34147.7|34127.7|34159.1|34139.1|34128.9|34108.9|7497
1690225200000|2023-07-24 19:00:00|34147.5|34127.5|34181.6|34161.6|34181.8|34161.8|34143.3|34123.3|4579
1690228800000|2023-07-24 20:00:00|34181.9|34161.9|34214.3|34105.6|34218.6|34161.9|34167.4|34102.6|4926
1690232400000|2023-07-24 21:00:00|34215.2|34113|34224.5|34104.5|34235.5|34125|34204.9|34091.4|1179
1690236000000|2023-07-24 22:00:00|34224.6|34104.6|34218.3|34116.7|34226.1|34134.4|34195.1|34099.5|2012
1690239600000|2023-07-24 23:00:00|34214.5|34120.5|34200|34137.5|34222.4|34146.1|34193.6|34118.5|2731
1690243200000|2023-07-25 00:00:00|34201.3|34137|34182.2|34124.4|34212.5|34146.8|34172.6|34114.4|5083
1690246800000|2023-07-25 01:00:00|34182.3|34129.7|34165.1|34106|34193.9|34133.1|34129.3|34076.4|6761
1690250400000|2023-07-25 02:00:00|34164.9|34105.9|34115.8|34065.3|34174.1|34119|34114|34061.7|6068
1690254000000|2023-07-25 03:00:00|34116|34065.4|34141.8|34090.7|34153.3|34098.1|34115.9|34062.7|4538
1690257600000|2023-07-25 04:00:00|34142|34090.8|34181.3|34122.5|34184.5|34127.2|34123.9|34070.4|4427
1690261200000|2023-07-25 05:00:00|34180.4|34121.3|34127|34077|34180.5|34129.7|34121.5|34071.5|6199
1690264800000|2023-07-25 06:00:00|34111.6|34091.6|34143.9|34123.9|34158|34138|34107.5|34087.5|6186
1690268400000|2023-07-25 07:00:00|34143.6|34123.6|34204.6|34184.6|34214.2|34194.2|34143.6|34123.6|6699
1690272000000|2023-07-25 08:00:00|34205.4|34185.4|34223.7|34203.7|34266.8|34246.8|34196.2|34169.4|6232
1690275600000|2023-07-25 09:00:00|34223.8|34203.8|34277.4|34257.4|34280.1|34260.1|34206.1|34186.1|4818
1690279200000|2023-07-25 10:00:00|34278|34258|34268.8|34248.8|34282.3|34262.3|34243.3|34223.3|4193
1690282800000|2023-07-25 11:00:00|34268.9|34248.9|34290.4|34170.4|34301.1|34265.1|34228.8|34170.4|6323
1690286400000|2023-07-25 12:00:00|34290.1|34170.1|34236.6|34186.6|34292.8|34245.9|34219.9|34157.7|6802
1690290000000|2023-07-25 13:00:00|34236.9|34186.9|34300.4|34247.7|34304.4|34271.8|34134.6|34092.7|7889
1690293600000|2023-07-25 14:00:00|34300.6|34247.5|34389.6|34339.6|34430.7|34380.7|34300.6|34247.4|6685
1690297200000|2023-07-25 15:00:00|34389.8|34339.8|34453.6|34403.6|34470|34437.8|34337.3|34293.3|6983
1690300800000|2023-07-25 16:00:00|34454.5|34404.5|34405.2|34385.2|34459.1|34411.7|34336.9|34280.1|5913
1690304400000|2023-07-25 17:00:00|34421.5|34371.5|34439.7|34389.7|34464.5|34414.3|34398.5|34340.2|7403
1690308000000|2023-07-25 18:00:00|34439.8|34389.8|34432.1|34382.1|34458|34408|34417.9|34367.9|8668
1690311600000|2023-07-25 19:00:00|34432|34382|34409|34339.8|34444.7|34386.6|34385.9|34322.1|10984
1690315200000|2023-07-25 20:00:00|34417.1|34344.6|34418.3|34298.3|34430.4|34352.3|34390.7|34288.8|4273
1690318800000|2023-07-25 21:00:00|34419|34299|34373.6|34253.6|34419|34299|34363.2|34243.2|958
1690322400000|2023-07-25 22:00:00|34380.4|34260.4|34434.5|34314.5|34437.4|34317.4|34368.8|34248.8|3478
1690326000000|2023-07-25 23:00:00|34434.4|34314.4|34423|34354.9|34444.1|34355.1|34418.5|34307.9|2454
1690329600000|2023-07-26 00:00:00|34422.8|34354.7|34420.8|34352|34449.5|34377.4|34413|34316.8|4309
1690333200000|2023-07-26 01:00:00|34420.9|34352.2|34476.6|34407.6|34487.6|34416.2|34401.1|34296.4|6401
1690336800000|2023-07-26 02:00:00|34476.5|34407.5|34458|34389.5|34485.1|34412.4|34448.2|34376|4801
1690340400000|2023-07-26 03:00:00|34457.1|34388.5|34434.2|34363.7|34462.3|34390.8|34431.1|34358.5|3300
1690344000000|2023-07-26 04:00:00|34434.1|34363.6|34416.7|34343.2|34458|34386.4|34415.3|34342|3530
1690347600000|2023-07-26 05:00:00|34416.4|34343.9|34337.9|34279.8|34421.2|34363.5|34333.1|34279.5|7309
1690351200000|2023-07-26 06:00:00|34336.5|34284.5|34290.3|34270.3|34384.5|34334.5|34254.9|34205.8|5775
1690354800000|2023-07-26 07:00:00|34292.2|34272.2|34477.6|34427.6|34484.8|34434.8|34274|34254|6291
1690358400000|2023-07-26 08:00:00|34477.9|34427.9|34517.4|34497.4|34613.6|34585.4|34467.3|34419.5|7743
1690362000000|2023-07-26 09:00:00|34517.5|34497.5|34560.5|34540.5|34581|34561|34484.9|34464.9|4940
1690365600000|2023-07-26 10:00:00|34559.7|34539.7|34556.6|34536.6|34581.2|34561.2|34528.2|34508.2|6147
1690369200000|2023-07-26 11:00:00|34555|34535|34683|34663|34693.5|34673.5|34543|34523|7263
1690372800000|2023-07-26 12:00:00|34682.9|34662.9|34649.6|34629.6|34798.9|34778.9|34625.7|34605.7|6643
1690376400000|2023-07-26 13:00:00|34653.1|34633.1|34650.9|34630.9|34672|34652|34591.1|34571.1|6516
1690380000000|2023-07-26 14:00:00|34651|34631|34728.1|34708.1|34728.9|34708.9|34648.5|34628.5|7414
1690383600000|2023-07-26 15:00:00|34728.2|34708.2|34665.1|34615.1|34750.2|34730.2|34644.5|34594.5|8957
1690387200000|2023-07-26 16:00:00|34663.6|34613.6|34643.1|34623.1|34669.9|34639|34642.1|34592.1|5039
1690390800000|2023-07-26 17:00:00|34643|34623|34727.5|34607.5|34727.5|34635.2|34640.9|34594.2|7410
1690394400000|2023-07-26 18:00:00|34726.6|34606.6|34388.4|34330.7|34732.8|34618.8|34383.4|34317.3|12704
1690398000000|2023-07-26 19:00:00|34388.1|34330.5|34397.4|34337.9|34505.4|34421.2|34378.7|34318.9|10477
1690401600000|2023-07-26 20:00:00|34394.8|34342.8|34482.5|34362.5|34519.3|34416.3|34393.6|34337.8|3614
1690405200000|2023-07-26 21:00:00|34514.7|34394.7|34510.2|34390.2|34520.2|34400.2|34510.2|34390.2|19
1690408800000|2023-07-26 22:00:00|34509.3|34389.3|34545.2|34425.2|34570.4|34450.4|34499.9|34379.9|3689
1690412400000|2023-07-26 23:00:00|34546.4|34426.4|34514.8|34441.4|34566.4|34448.3|34507.8|34411.7|3001
1690416000000|2023-07-27 00:00:00|34514.6|34441.2|34479.5|34412|34539|34445.2|34476.3|34410.8|4966
1690419600000|2023-07-27 01:00:00|34479.4|34411.9|34421.7|34363.6|34479.4|34412.7|34418.9|34359.6|4962
1690423200000|2023-07-27 02:00:00|34421.6|34363.7|34391|34330.3|34421.6|34364.5|34334|34275.7|5093
1690426800000|2023-07-27 03:00:00|34391.1|34330.5|34387.6|34327.3|34392.5|34332.1|34370.5|34310.1|3678
1690430400000|2023-07-27 04:00:00|34387.5|34327.2|34402.5|34343.1|34402.5|34343.1|34365.9|34306.4|3430
1690434000000|2023-07-27 05:00:00|34402.6|34343.3|34444.5|34390.4|34444.5|34391.4|34388.2|34338.2|4666
1690437600000|2023-07-27 06:00:00|34443.6|34393.6|34425.7|34405.7|34550.3|34500.3|34404.4|34363.5|7790
1690441200000|2023-07-27 07:00:00|34426|34406|34081.8|34061.8|34430.7|34410.7|34039.7|34019.7|7526
1690444800000|2023-07-27 08:00:00|34081.9|34061.9|33994.9|33974.9|34162.5|34107.2|33994.9|33968.7|7238
1690448400000|2023-07-27 09:00:00|33994.7|33974.7|34058.9|34038.9|34123.4|34103.4|33982.2|33962.2|6144
1690452000000|2023-07-27 10:00:00|34059.4|34039.4|34098.7|34078.7|34099|34079|34007.9|33987.9|5925
1690455600000|2023-07-27 11:00:00|34098.8|34078.8|34045.3|34025.3|34122.7|34102.7|34038.1|34018.1|6148
1690459200000|2023-07-27 12:00:00|34045.5|34025.5|34350|34330|34390.1|34370.1|34043.4|33996.5|10731
1690462800000|2023-07-27 13:00:00|34348.8|34328.8|34516|34496|34570.7|34550.7|34328.2|34308.2|10940
1690466400000|2023-07-27 14:00:00|34515.5|34495.5|34560.3|34540.3|34622|34602|34506|34486|9463
1690470000000|2023-07-27 15:00:00|34560.2|34540.2|34514.1|34494.1|34567.5|34547.5|34500.2|34473.3|7533
1690473600000|2023-07-27 16:00:00|34515.3|34495.3|34543.3|34493.3|34543.3|34501.3|34496.2|34446.2|6409
1690477200000|2023-07-27 17:00:00|34543.1|34493.1|34529|34509|34561.8|34523.4|34480.2|34430.2|8234
1690480800000|2023-07-27 18:00:00|34529.3|34509.3|34705.8|34655.8|34728.8|34678.8|34528.4|34493.3|7721
1690484400000|2023-07-27 19:00:00|34705.4|34655.4|34986|34908.3|35017.9|34967.3|34704.4|34654.4|9410
1690488000000|2023-07-27 20:00:00|34985.1|34906.7|34873.9|34753.9|34992.4|34910.5|34821|34721.6|6448
1690491600000|2023-07-27 21:00:00|34868.5|34748.5|34862|34742|34874.7|34754.7|34861.5|34741.5|74
1690495200000|2023-07-27 22:00:00|34862.4|34742.4|34881.3|34761.3|34889.7|34770.2|34847.4|34727.4|2840
1690498800000|2023-07-27 23:00:00|34881.4|34761.4|34862.3|34795.7|34900.5|34797.1|34855.4|34756.9|4723
1690502400000|2023-07-28 00:00:00|34864.2|34792.8|34778|34707.1|34904.7|34811.7|34767.7|34701.2|6741
1690506000000|2023-07-28 01:00:00|34778.1|34707.2|34835|34765.6|34871.5|34789.8|34767.3|34692.3|7877
1690509600000|2023-07-28 02:00:00|34835.3|34765.7|34852.8|34747|34870.4|34788.4|34821|34720.4|6989
1690513200000|2023-07-28 03:00:00|34853.1|34747.1|34791.7|34695.7|34907.1|34787.1|34617.9|34497.9|9026
1690516800000|2023-07-28 04:00:00|34791.3|34695|34900.9|34821.1|34979.9|34891.5|34785.5|34686.5|11188
1690520400000|2023-07-28 05:00:00|34900.8|34820.8|34817.6|34730.2|35010.1|34933.4|34788.3|34668.3|10291
1690524000000|2023-07-28 06:00:00|34817.4|34730|34858.9|34813.5|34868.2|34821|34720.7|34677.2|9623
1690527600000|2023-07-28 07:00:00|34830.6|34778.3|35011.2|34961.2|35056.6|35006.6|34803.5|34756.4|8502
1690531200000|2023-07-28 08:00:00|35013.3|34963.3|35046.7|34994.8|35057.9|35007.9|34975.8|34925.8|7402
1690534800000|2023-07-28 09:00:00|35042.9|34997.7|34947.8|34897.8|35159.8|35116|34930.1|34880.1|7383
1690538400000|2023-07-28 10:00:00|34948|34898|34950.5|34900.5|34994.8|34951.4|34922.1|34872.1|5691
1690542000000|2023-07-28 11:00:00|34950.6|34900.6|34889.3|34809.8|34963.4|34915.3|34846|34796|6871
1690545600000|2023-07-28 12:00:00|34893.1|34815.4|34806|34756|34894.8|34828.2|34756.8|34663.4|9517
1690549200000|2023-07-28 13:00:00|34806.1|34756.1|34939.9|34835.7|34966.5|34923.3|34806.1|34756.1|9481
1690552800000|2023-07-28 14:00:00|34940.4|34835.4|34970.9|34920.9|34978.5|34928.5|34824.5|34774.5|9410
1690556400000|2023-07-28 15:00:00|34970.1|34920.1|34943|34899|34987|34941.8|34911.8|34861.8|8380
1690560000000|2023-07-28 16:00:00|34945.1|34898.8|34965.8|34926.5|34967.7|34927.6|34925|34874.3|6896
1690563600000|2023-07-28 17:00:00|34965.9|34927.1|34991.8|34950.8|35005.5|34957|34958.2|34912|7065
1690567200000|2023-07-28 18:00:00|34991.9|34951.1|34981.3|34941.3|35016.3|34966.3|34949.6|34905.7|7297
1690570800000|2023-07-28 19:00:00|34981.7|34940.6|34971.7|34904.1|34999.8|34949.5|34962.4|34878.4|7650
1690574400000|2023-07-28 20:00:00|34972.2|34900.8|34931.6|34811.6|35013.9|34915.4|34865.1|34745.1|7369
1690747200000|2023-07-30 20:00:00|34979.7|34839.7|34884.5|34739.5|34979.7|34839.7|34884.1|34739.1|14
1690750800000|2023-07-30 21:00:00|34884.7|34739.7|34874.7|34749.7|34884.7|34749.7|34874.7|34739.7|2
1690754400000|2023-07-30 22:00:00|34921.3|34801.3|34893.7|34773.7|34938.5|34818.5|34891.5|34771.5|1520
1690758000000|2023-07-30 23:00:00|34886.9|34766.9|34917.9|34840.1|34925.1|34842.5|34885.6|34765.6|3229
1690761600000|2023-07-31 00:00:00|34918.1|34839.9|34944.9|34879|34947.2|34890.6|34891.2|34804.5|4804
1690765200000|2023-07-31 01:00:00|34945.2|34879.1|34995.3|34934.3|34995.5|34934.7|34940.2|34873.6|4426
1690768800000|2023-07-31 02:00:00|34995.5|34934.5|34993.9|34934.4|35029.3|34968.4|34978.5|34923.3|4923
1690772400000|2023-07-31 03:00:00|34992.3|34934.6|34981|34909.1|35007.9|34943|34890.4|34812.6|10143
1690776000000|2023-07-31 04:00:00|34980.9|34908.8|35001.1|34933.7|35018.5|34934.6|34978.8|34892|4539
1690779600000|2023-07-31 05:00:00|35001.2|34935.4|34965.1|34900.3|35010.2|34952.1|34957.9|34897.4|9772
1690783200000|2023-07-31 06:00:00|34964.5|34908.2|34985.3|34965.3|35002.4|34981.7|34878.5|34828.5|7164
1690786800000|2023-07-31 07:00:00|34985.1|34965.1|34980.9|34960.9|35034|35014|34923.4|34903.4|6499
1690790400000|2023-07-31 08:00:00|34980.3|34960.3|34929.3|34909.3|35043.8|35016.7|34895.1|34875.1|6536
1690794000000|2023-07-31 09:00:00|34928.4|34908.4|34961|34941|34981.7|34961.7|34912.7|34892.7|5398
1690797600000|2023-07-31 10:00:00|34962.3|34942.3|34959|34939|34978.4|34958.4|34926.9|34906.9|4982
1690801200000|2023-07-31 11:00:00|34958.6|34938.6|35036.3|35016.3|35049.6|35029.6|34930.9|34910.9|5634
1690804800000|2023-07-31 12:00:00|35035.8|35015.8|35103.5|35083.5|35130.1|35110.1|35033.3|35012.7|5907
1690808400000|2023-07-31 13:00:00|35103.4|35083.4|35135.1|35115.1|35157.5|35137.5|35076.6|35056.6|7161
1690812000000|2023-07-31 14:00:00|35134.8|35114.8|35117.9|35097.9|35156.7|35136.7|35063.2|35043.2|7777
1690815600000|2023-07-31 15:00:00|35118.3|35098.3|35113.8|35093.8|35173.9|35137.1|35085.8|35057.3|6587
1690819200000|2023-07-31 16:00:00|35113.1|35093.1|35188.8|35138.8|35204.3|35171.2|35105.8|35085.8|4368
1690822800000|2023-07-31 17:00:00|35191|35141|35185.9|35135.9|35210.8|35160.8|35169.5|35119.5|7558
1690826400000|2023-07-31 18:00:00|35186.7|35136.7|35207.2|35157.2|35210.2|35160.2|35177.4|35127.4|3758
1690830000000|2023-07-31 19:00:00|35207.1|35157.1|35234.7|35184.7|35242.3|35192.3|35203.5|35153.5|5084
1690833600000|2023-07-31 20:00:00|35232.6|35180.4|35263.1|35143.1|35281|35200.6|35231.9|35140.3|3069
1690837200000|2023-07-31 21:00:00|35262|35142|35262|35142|35282.3|35162.3|35258.8|35138.8|1270
1690840800000|2023-07-31 22:00:00|35261.8|35141.8|35263.3|35143.3|35276.2|35156.3|35251|35135.8|2472
1690844400000|2023-07-31 23:00:00|35263|35143|35259.2|35195|35285.1|35196.3|35241.1|35142.2|2287
1690848000000|2023-08-01 00:00:00|35259|35195.1|35295.6|35238.5|35301.3|35240.9|35251.3|35188|3709
1690851600000|2023-08-01 01:00:00|35295.7|35238.6|35309|35248.1|35318.8|35253.2|35288.8|35233|3544
1690855200000|2023-08-01 02:00:00|35309.1|35248.2|35306.5|35251.7|35325.2|35264.7|35301|35245.9|3285
1690858800000|2023-08-01 03:00:00|35310.5|35251.5|35309.5|35250.9|35315.1|35256.2|35294.4|35238.1|3550
1690862400000|2023-08-01 04:00:00|35309.7|35251|35305|35233.3|35333.7|35263.8|35298.3|35206.1|3675
1690866000000|2023-08-01 05:00:00|35305.1|35233.2|35251.2|35199.2|35312.4|35255.3|35240.4|35186.6|5050
1690869600000|2023-08-01 06:00:00|35252.6|35202.6|35335.7|35281.4|35386.7|35354.2|35239.8|35189.8|4941
1690873200000|2023-08-01 07:00:00|35335.8|35281.7|35548.6|35528.6|35564.1|35544.1|35320.2|35278.5|7011
1690876800000|2023-08-01 08:00:00|35547.9|35527.9|35534.1|35484.1|35621.9|35601.9|35461.3|35441.3|6554
1690880400000|2023-08-01 09:00:00|35534.2|35484.2|35419.1|35399.1|35545.8|35525.8|35397.8|35377.8|5880
1690884000000|2023-08-01 10:00:00|35419.2|35399.2|35469|35449|35566.8|35534.7|35410.8|35390.8|6138
1690887600000|2023-08-01 11:00:00|35469.3|35449.3|35480.1|35460.1|35494.3|35474.3|35449.8|35429.8|5390
1690891200000|2023-08-01 12:00:00|35478.7|35458.7|35576.6|35556.6|35603|35583|35471.5|35451.5|6876
1690894800000|2023-08-01 13:00:00|35576.3|35556.3|35453.5|35382.2|35606.1|35586.1|35405|35358.5|7779
1690898400000|2023-08-01 14:00:00|35451.1|35377.8|35425.9|35405.9|35525.6|35505.6|35368.3|35315.5|9480
1690902000000|2023-08-01 15:00:00|35425.8|35405.8|35429.7|35409.7|35467.6|35436.3|35400.8|35380.8|6865
1690905600000|2023-08-01 16:00:00|35429.2|35409.2|35410.6|35390.6|35438.8|35409.8|35400.1|35350.1|4598
1690909200000|2023-08-01 17:00:00|35410.7|35390.7|35454|35434|35456.5|35436.5|35396.9|35376.9|3684
1690912800000|2023-08-01 18:00:00|35453.9|35433.9|35417.3|35397.3|35453.9|35433.9|35417|35397|4911
1690916400000|2023-08-01 19:00:00|35417.7|35397.7|35394.7|35344.7|35420.4|35400.4|35389|35339|4795
1690920000000|2023-08-01 20:00:00|35394.9|35344.9|35423.2|35303.2|35431.2|35354.6|35390.7|35301.2|4006
1690923600000|2023-08-01 21:00:00|35432.9|35312.9|35359|35239|35441|35321|35312.5|35192.5|2917
1690927200000|2023-08-01 22:00:00|35373.6|35253.6|35374.7|35254.7|35411.3|35295.5|35364.8|35244.8|5236
1690930800000|2023-08-01 23:00:00|35374.8|35254.8|35352.8|35291.2|35387.1|35291.2|35337.6|35231.3|4859
1690934400000|2023-08-02 00:00:00|35352.7|35291.1|35379.7|35319.3|35406.7|35346.6|35351.5|35290.5|4960
1690938000000|2023-08-02 01:00:00|35379.8|35319.4|35372.6|35320.4|35393|35326.2|35314.7|35264.7|5020
1690941600000|2023-08-02 02:00:00|35373|35321.1|35404|35346.1|35417.5|35357.6|35371.5|35317.9|4130
1690945200000|2023-08-02 03:00:00|35403.9|35345.7|35415.5|35354.3|35437.4|35375.8|35403|35343.8|4216
1690948800000|2023-08-02 04:00:00|35416.8|35355.3|35420.1|35366.5|35455.1|35400|35412.7|35348.5|4993
1690952400000|2023-08-02 05:00:00|35419.7|35366.3|35394.8|35339.8|35419.7|35366.3|35348.3|35298.3|6981
1690956000000|2023-08-02 06:00:00|35392.7|35342.7|35415.6|35395.6|35446.6|35426.6|35366.1|35332.8|6579
1690959600000|2023-08-02 07:00:00|35417.6|35397.6|35400.2|35380.2|35449.4|35423.2|35384.2|35353.4|7891
1690963200000|2023-08-02 08:00:00|35400.1|35380.1|35446.6|35426.6|35474.2|35454.2|35385.1|35365.1|7401
1690966800000|2023-08-02 09:00:00|35446.5|35426.5|35430.1|35380.1|35477.2|35457.2|35394.9|35356.9|5633
1690970400000|2023-08-02 10:00:00|35426.7|35376.7|35240.9|35190.9|35444|35415.2|35196.4|35145.6|8078
1690974000000|2023-08-02 11:00:00|35240.7|35190.7|35255.3|35235.3|35343.3|35280.4|35212.4|35162.4|6301
1690977600000|2023-08-02 12:00:00|35255.5|35235.5|35368.1|35348.1|35369.4|35349.4|35207.2|35170.7|8801
1690981200000|2023-08-02 13:00:00|35371.3|35351.3|35437.6|35417.6|35452.8|35432.8|35359.1|35322.1|8187
1690984800000|2023-08-02 14:00:00|35437.7|35417.7|35547.7|35527.7|35640.2|35620.2|35423.7|35403.7|9095
1690988400000|2023-08-02 15:00:00|35547.8|35527.8|35503.1|35453.1|35562.3|35542.3|35469.2|35415.9|8529
1690992000000|2023-08-02 16:00:00|35501.8|35451.8|35440.3|35386.9|35503.5|35453.5|35424.7|35374.7|9785
1690995600000|2023-08-02 17:00:00|35439.7|35386.1|35492.9|35442.9|35493|35443|35415.7|35363|10413
1690999200000|2023-08-02 18:00:00|35493|35443|35518.5|35498.5|35535.9|35505.1|35480.5|35434.5|6993
1691002800000|2023-08-02 19:00:00|35518.6|35498.6|35545.5|35495.5|35560.9|35510.9|35504.8|35478.4|5765
1691006400000|2023-08-02 20:00:00|35545.3|35495.3|35585.5|35476.7|35593.1|35524.1|35544.1|35468.2|3550
1691010000000|2023-08-02 21:00:00|35590.2|35477.1|35572.1|35473.8|35591.2|35485.8|35568.1|35448.1|2269
1691013600000|2023-08-02 22:00:00|35571|35472.7|35551.3|35470.6|35598.7|35499.2|35543.9|35457.2|2609
1691017200000|2023-08-02 23:00:00|35547.8|35475.8|35527.1|35474.8|35558.3|35492.5|35508.7|35435.9|3466
1691020800000|2023-08-03 00:00:00|35524.6|35470.6|35527.6|35477.6|35552.1|35497.4|35516.7|35466.1|3612
1691024400000|2023-08-03 01:00:00|35527.7|35477.7|35515.2|35464.7|35545.2|35495.2|35496.3|35446.2|4120
1691028000000|2023-08-03 02:00:00|35515.3|35464.8|35557.4|35507.4|35559.2|35509.2|35511.7|35461.7|3609
1691031600000|2023-08-03 03:00:00|35557.5|35507.5|35557.8|35507.8|35572|35522|35556.6|35506.6|3009
1691035200000|2023-08-03 04:00:00|35558|35508|35613.1|35563.1|35622.3|35572.3|35554.6|35504.6|3353
1691038800000|2023-08-03 05:00:00|35613|35563|35555.8|35491|35644.8|35594.8|35541.5|35487.4|7550
1691042400000|2023-08-03 06:00:00|35547.8|35497.8|35633|35613|35635.6|35615.6|35508.1|35470|8332
1691046000000|2023-08-03 07:00:00|35632.7|35612.7|35858.7|35808.7|35858.7|35808.7|35620.4|35600.4|8748
1691049600000|2023-08-03 08:00:00|35859|35809|35848.4|35828.4|35955.4|35926.7|35793.4|35743.4|8290
1691053200000|2023-08-03 09:00:00|35848.5|35828.5|35782|35762|35858.3|35838.3|35744.9|35724.9|6547
1691056800000|2023-08-03 10:00:00|35784.6|35764.6|35737.3|35717.3|35844.2|35807.8|35734.6|35714.6|5722
1691060400000|2023-08-03 11:00:00|35737.5|35717.5|35772.4|35752.4|35802.6|35782.6|35696.3|35676.3|8195
1691064000000|2023-08-03 12:00:00|35772.6|35752.6|35792.4|35772.4|35843.9|35811.1|35672.1|35652.1|9330
1691067600000|2023-08-03 13:00:00|35790.3|35770.3|36091.5|36001.7|36091.5|36024|35779|35759|9381
1691071200000|2023-08-03 14:00:00|36090.3|36000.2|36043.3|36023.3|36124.3|36104.3|35932.7|35910.8|9994
1691074800000|2023-08-03 15:00:00|36041.6|36021.6|36014.6|35964.6|36085.8|36038.8|35957|35907|9811
1691078400000|2023-08-03 16:00:00|36017.4|35967.4|35924.3|35874.3|36019.6|35969.6|35871.9|35821.9|6932
1691082000000|2023-08-03 17:00:00|35924.6|35874.6|35933.8|35883.8|35950.9|35900.9|35893|35843|7446
1691085600000|2023-08-03 18:00:00|35933.4|35883.4|35959.4|35909.4|35962.2|35912.2|35914.2|35864.2|4952
1691089200000|2023-08-03 19:00:00|35959.3|35909.3|35968.2|35913|35995.3|35945.3|35955.1|35905.1|4620
1691092800000|2023-08-03 20:00:00|35969.1|35913.7|36012.2|35892.2|36016.7|35936.2|35931.9|35873.4|4228
1691096400000|2023-08-03 21:00:00|36012|35892|36008.4|35888.4|36032.1|35912.1|35989.5|35888.1|2084
1691100000000|2023-08-03 22:00:00|36008.5|35888.5|36033.5|35913.5|36053.9|35933.9|35992.3|35872.3|3913
1691103600000|2023-08-03 23:00:00|36033|35913|35941.9|35873.3|36037.1|35938.6|35936|35851.5|5631
1691107200000|2023-08-04 00:00:00|35941.2|35872.7|35918|35850.6|35955|35890.6|35914.9|35846|6624
1691110800000|2023-08-04 01:00:00|35917.8|35850.1|35902.1|35828.1|35918.1|35850.1|35852.7|35775|10793
1691114400000|2023-08-04 02:00:00|35902.3|35828.2|35935.6|35863.7|35948.4|35873.2|35878.9|35799.7|11803
1691118000000|2023-08-04 03:00:00|35934|35861.7|35924.9|35859.4|35946.9|35871.4|35891.2|35820.9|7448
1691121600000|2023-08-04 04:00:00|35925.1|35859.2|35930.9|35875|35959.4|35892.4|35920.4|35855.4|6440
1691125200000|2023-08-04 05:00:00|35929.7|35873.6|35954.4|35848.4|35960.5|35905.5|35886.2|35832|9828
1691128800000|2023-08-04 06:00:00|35956|35849.3|35918.5|35868.5|35959.5|35908.1|35874.5|35831.2|5518
1691132400000|2023-08-04 07:00:00|35919.1|35869.1|35888.1|35868.1|35927.1|35907.1|35867.6|35847.6|5933
1691136000000|2023-08-04 08:00:00|35888|35868|35806.6|35786.6|35894.3|35874.3|35790|35746.3|5891
1691139600000|2023-08-04 09:00:00|35806.7|35786.7|35768.5|35718.5|35842.3|35813.6|35744.6|35709.2|6958
1691143200000|2023-08-04 10:00:00|35768.4|35718.4|35831.5|35811.5|35846.1|35826.1|35748.1|35717.4|4944
1691146800000|2023-08-04 11:00:00|35829.4|35809.4|35839.6|35819.6|35846|35826|35794.7|35774.7|5028
1691150400000|2023-08-04 12:00:00|35839|35819|35412.6|35362.6|35860.9|35829.4|35368.2|35332.7|10421
1691154000000|2023-08-04 13:00:00|35414.1|35364.1|35401.4|35381.4|35440.8|35390.8|35229.9|35184.3|11011
1691157600000|2023-08-04 14:00:00|35401.8|35381.8|35302.5|35282.5|35548.3|35509.5|35298.5|35278.5|9832
1691161200000|2023-08-04 15:00:00|35304|35284|35344.1|35294.1|35352.4|35316.6|35246.6|35226.6|9025
1691164800000|2023-08-04 16:00:00|35344.8|35294.8|35326.4|35276.4|35364.1|35314.1|35300.6|35250.6|10277
1691168400000|2023-08-04 17:00:00|35326.2|35276.2|35350|35300|35357.5|35307.1|35285.1|35235.1|11273
1691172000000|2023-08-04 18:00:00|35351.3|35301.3|35432.1|35382.1|35441.1|35391.1|35349.1|35299.1|9850
1691175600000|2023-08-04 19:00:00|35431.2|35381.2|35434.6|35384.6|35453|35396.5|35419.7|35364.5|8294
1691179200000|2023-08-04 20:00:00|35438.6|35388.6|35502.2|35382.2|35512.2|35425.3|35438.6|35340.9|5988
1691352000000|2023-08-06 20:00:00|35443.8|35303.8|35398.5|35253.5|35443.8|35303.8|35398.4|35253.4|11
1691355600000|2023-08-06 21:00:00|35397.9|35252.9|35417.2|35297.2|35437|35317|35378.3|35252.9|1189
1691359200000|2023-08-06 22:00:00|35417.1|35297.1|35433.7|35313.7|35442.2|35322.2|35400.7|35280.7|2324
1691362800000|2023-08-06 23:00:00|35434.2|35314.2|35418.9|35310.7|35453.4|35335.3|35415.2|35307.5|4412
1691366400000|2023-08-07 00:00:00|35418.6|35309.4|35451|35383.9|35493.5|35416.4|35414.4|35309.4|4702
1691370000000|2023-08-07 01:00:00|35451.5|35384.4|35490.4|35430.6|35511.8|35452.2|35451.5|35383.6|5347
1691373600000|2023-08-07 02:00:00|35491|35430.9|35488.6|35426|35502.3|35440.1|35479.7|35414.3|3658
1691377200000|2023-08-07 03:00:00|35487.4|35426.7|35510.9|35453.8|35511.9|35456.9|35479.5|35422.7|3605
1691380800000|2023-08-07 04:00:00|35514.1|35453.9|35513.7|35456.6|35528.5|35472.9|35511.7|35453.9|3320
1691384400000|2023-08-07 05:00:00|35513.8|35456.7|35606.8|35503.5|35606.8|35533.4|35507.6|35456.7|4667
1691388000000|2023-08-07 06:00:00|35612.3|35507.6|35581|35561|35789.4|35739.4|35555.1|35506|7784
1691391600000|2023-08-07 07:00:00|35579.7|35559.7|35496.5|35476.5|35626.4|35583.4|35471.8|35445.2|7436
1691395200000|2023-08-07 08:00:00|35496.9|35476.9|35580.6|35560.6|35580.8|35560.8|35496.9|35476.9|6031
1691398800000|2023-08-07 09:00:00|35580.3|35560.3|35570.3|35550.3|35582.4|35562.4|35530.3|35510.3|5708
1691402400000|2023-08-07 10:00:00|35570|35550|35627.8|35607.8|35627.8|35607.8|35549.4|35529.4|6863
1691406000000|2023-08-07 11:00:00|35627.4|35607.4|35501|35481|35628.3|35608.3|35498.2|35478.2|6437
1691409600000|2023-08-07 12:00:00|35501.8|35481.8|35377.7|35357.7|35511.4|35491.4|35371.1|35351.1|7422
1691413200000|2023-08-07 13:00:00|35377.9|35357.9|35439.8|35419.8|35447.2|35427.2|35332.6|35312.6|6877
1691416800000|2023-08-07 14:00:00|35439.7|35419.7|35289.6|35269.6|35462.4|35442.4|35257.5|35237.5|7181
1691420400000|2023-08-07 15:00:00|35293.4|35273.4|35313.2|35293.2|35324.1|35304.1|35273.7|35253.7|5590
1691424000000|2023-08-07 16:00:00|35314|35294|35315.9|35265.9|35344.3|35306.2|35302.7|35259.4|3936
1691427600000|2023-08-07 17:00:00|35316|35266|35281.5|35261.5|35330.8|35296.6|35278.1|35258.1|3650
1691431200000|2023-08-07 18:00:00|35281.3|35261.3|35275.1|35255.1|35300.2|35266.7|35264.4|35234.5|3115
1691434800000|2023-08-07 19:00:00|35275.2|35255.2|35293.5|35243.5|35303.9|35267.3|35270.5|35238.5|5166
1691438400000|2023-08-07 20:00:00|35293.8|35243.8|35318.8|35208.2|35329.6|35268.6|35283.9|35172.7|3418
1691442000000|2023-08-07 21:00:00|35317.2|35197.2|35375.9|35255.9|35390.9|35270.9|35307|35187|1501
1691445600000|2023-08-07 22:00:00|35375.5|35255.5|35381|35261|35389.2|35269.2|35366.3|35246.3|3025
1691449200000|2023-08-07 23:00:00|35381.1|35261.1|35311.7|35249|35389.8|35285.3|35296.2|35227.1|3955
1691452800000|2023-08-08 00:00:00|35311.5|35242.8|35325.3|35264.4|35345.3|35284.4|35286.4|35220.5|7667
1691456400000|2023-08-08 01:00:00|35325.4|35264.5|35429.2|35375.7|35436.6|35378.3|35319|35253.1|8445
1691460000000|2023-08-08 02:00:00|35429|35375.4|35391.2|35330.9|35438.5|35387.4|35379.7|35318.4|8778
1691463600000|2023-08-08 03:00:00|35391.7|35331.1|35416.5|35355.3|35423.1|35363.8|35385.7|35324.1|8569
1691467200000|2023-08-08 04:00:00|35419.5|35356.6|35381.1|35321.5|35428.9|35368.7|35378.1|35319.3|7981
1691470800000|2023-08-08 05:00:00|35382.3|35322|35373.7|35284.1|35390.6|35340.5|35341.6|35280.4|8537
1691474400000|2023-08-08 06:00:00|35375.1|35291.7|35270.6|35250.6|35380|35322.9|35223.7|35176.4|7778
1691478000000|2023-08-08 07:00:00|35270.3|35250.3|35266.5|35246.5|35289.4|35269.4|35173.4|35139.1|7794
1691481600000|2023-08-08 08:00:00|35266.3|35246.3|35192.7|35172.7|35278.1|35258.1|35165.8|35145.8|6186
1691485200000|2023-08-08 09:00:00|35192.6|35172.6|35297.9|35277.9|35320.8|35300.8|35185.6|35165.6|7272
1691488800000|2023-08-08 10:00:00|35297.8|35277.8|35383.2|35363.2|35390.1|35370.1|35286.4|35266.4|6094
1691492400000|2023-08-08 11:00:00|35382.9|35362.9|35527|35507|35530.5|35510.5|35357.3|35337.3|7206
1691496000000|2023-08-08 12:00:00|35527.3|35507.3|35635|35615|35661.8|35631.8|35495|35475|7880
1691499600000|2023-08-08 13:00:00|35634.4|35614.4|35711.9|35691.9|35718.8|35698.8|35588.3|35568.3|8312
1691503200000|2023-08-08 14:00:00|35709.9|35689.9|35697.8|35677.8|35802.3|35749.7|35680.8|35650.9|8543
1691506800000|2023-08-08 15:00:00|35698|35678|35672.2|35622.2|35791.2|35758.3|35656.8|35605.9|10012
1691510400000|2023-08-08 16:00:00|35670.2|35620.2|35619.4|35569.4|35674.4|35624.4|35576.6|35521.5|10858
1691514000000|2023-08-08 17:00:00|35619.1|35569.1|35562.3|35512.3|35649.3|35596.9|35544.1|35494.1|11354
1691517600000|2023-08-08 18:00:00|35564.9|35514.9|35577|35527|35603.4|35551|35556.8|35506.8|12477
1691521200000|2023-08-08 19:00:00|35576.9|35526.7|35593.4|35532.8|35606.6|35552.9|35559.7|35500.2|13032
1691524800000|2023-08-08 20:00:00|35595.3|35532.5|35616.5|35496.5|35626.9|35547.8|35577.4|35493|5033
1691528400000|2023-08-08 21:00:00|35622.5|35502.5|35637.8|35517.8|35639.3|35519.3|35596.2|35476.2|1338
1691532000000|2023-08-08 22:00:00|35638.2|35518.2|35642.4|35522.4|35646.4|35526.4|35619.5|35499.5|2209
1691535600000|2023-08-08 23:00:00|35642.5|35522.5|35603.3|35542.3|35645.2|35546.1|35600.7|35512.5|2468
1691539200000|2023-08-09 00:00:00|35603.5|35542.4|35582.6|35528.2|35603.5|35542.4|35569|35514.5|3408
1691542800000|2023-08-09 01:00:00|35582.8|35528.5|35552.2|35498.7|35600.4|35545.6|35532.1|35479.7|4995
1691546400000|2023-08-09 02:00:00|35552.3|35498.6|35536.5|35480.5|35558.3|35504.2|35531.2|35474.5|4270
1691550000000|2023-08-09 03:00:00|35536.4|35480.3|35541.2|35485.5|35542.3|35485.5|35527|35471.2|3948
1691553600000|2023-08-09 04:00:00|35539.4|35484.9|35528.1|35475.7|35551|35496.7|35525.1|35473.3|3541
1691557200000|2023-08-09 05:00:00|35527.8|35475.3|35489.4|35437.7|35527.8|35477.7|35471.6|35421.6|6816
1691560800000|2023-08-09 06:00:00|35484.1|35434.1|35409.2|35389.2|35504.8|35454.8|35375.3|35333.9|7327
1691564400000|2023-08-09 07:00:00|35409|35389|35397.9|35377.9|35457.3|35437.3|35378.1|35353.9|8373
1691568000000|2023-08-09 08:00:00|35396.1|35376.1|35352.4|35332.4|35431.6|35411.6|35339.9|35319.9|7226
1691571600000|2023-08-09 09:00:00|35353.3|35333.3|35337.9|35317.9|35358.3|35338.3|35298.2|35278.2|6088
1691575200000|2023-08-09 10:00:00|35337.2|35317.2|35283.5|35263.5|35350.3|35330.3|35255.7|35235.7|5514
1691578800000|2023-08-09 11:00:00|35282.4|35262.4|35427.6|35377.6|35428.4|35394.6|35273.5|35253.5|5650
1691582400000|2023-08-09 12:00:00|35427|35377|35346.3|35326.3|35545.3|35502.2|35345|35325|8220
1691586000000|2023-08-09 13:00:00|35346.4|35326.4|35339.3|35319.3|35386.7|35353.8|35265.1|35245.1|8407
1691589600000|2023-08-09 14:00:00|35338.9|35318.9|35324.3|35304.3|35353.2|35333.2|35249.5|35229.5|7722
1691593200000|2023-08-09 15:00:00|35320.3|35300.3|35437.4|35417.4|35441.8|35421.8|35298.4|35278.4|8705
1691596800000|2023-08-09 16:00:00|35437.5|35417.5|35429.5|35379.5|35523.7|35459.7|35416.1|35366.1|6095
1691600400000|2023-08-09 17:00:00|35429.7|35379.7|35433.1|35383.1|35441.5|35391.5|35381.6|35331.6|7179
1691604000000|2023-08-09 18:00:00|35433.2|35383.2|35418.2|35368.2|35452.6|35402.6|35415.8|35365.8|8531
1691607600000|2023-08-09 19:00:00|35418.3|35368.3|35449.8|35390.6|35468.3|35409.3|35399.7|35352.7|8131
1691611200000|2023-08-09 20:00:00|35450.7|35391.2|35493|35375|35493.4|35405.4|35420|35363.9|3371
1691614800000|2023-08-09 21:00:00|35472.1|35352.1|35448.4|35333.7|35475.5|35355.5|35424.1|35304.1|1501
1691618400000|2023-08-09 22:00:00|35448.3|35335.3|35449.5|35331.3|35452.5|35339.8|35436.3|35318.1|1709
1691622000000|2023-08-09 23:00:00|35449.7|35331.4|35439.2|35380.7|35458.7|35385.4|35431.7|35329.2|2272
1691625600000|2023-08-10 00:00:00|35440|35380.2|35457.9|35395|35473.5|35413.5|35437.2|35380.2|3328
1691629200000|2023-08-10 01:00:00|35458.1|35395.2|35470.4|35410.8|35491.7|35429.7|35454.1|35390.3|4391
1691632800000|2023-08-10 02:00:00|35470.5|35410.9|35450.5|35390.7|35474.1|35414.7|35444.2|35384.5|3546
1691636400000|2023-08-10 03:00:00|35450.3|35390.8|35449|35389.6|35452.8|35394.3|35440.2|35380.4|2730
1691640000000|2023-08-10 04:00:00|35448.9|35389.5|35420.9|35367.2|35449.5|35389.9|35401.7|35340.9|3952
1691643600000|2023-08-10 05:00:00|35421.2|35367.5|35402.8|35352.8|35435.9|35385.4|35395.1|35345.1|8994
1691647200000|2023-08-10 06:00:00|35403.6|35353.6|35337.4|35317.4|35427.3|35396.8|35316.9|35296.8|5693
1691650800000|2023-08-10 07:00:00|35338.1|35318.1|35177.8|35157.8|35342.2|35322.2|35107.1|35087.1|7943
1691654400000|2023-08-10 08:00:00|35178|35158|35073.8|35053.8|35193.5|35173.5|35051.6|35031.6|7561
1691658000000|2023-08-10 09:00:00|35073.2|35053.2|35073|35053|35132.1|35105.1|35052.9|35032.9|7471
1691661600000|2023-08-10 10:00:00|35072.9|35052.9|34981.4|34961.4|35089.7|35056.7|34950.5|34922.6|6627
1691665200000|2023-08-10 11:00:00|34980.5|34960.5|34949.6|34899.6|35072.1|35039|34937.8|34898.8|5872
1691668800000|2023-08-10 12:00:00|34949.4|34899.4|34797.1|34777.1|35060.4|34961.3|34704.4|34589.2|10325
1691672400000|2023-08-10 13:00:00|34797.4|34777.4|34800.3|34780.3|35004.8|34967.8|34764.9|34744.9|10969
1691676000000|2023-08-10 14:00:00|34799.9|34779.9|34820.2|34800.2|34934.3|34907.5|34740.9|34720.9|9928
1691679600000|2023-08-10 15:00:00|34820.8|34800.8|34904|34854|34969.3|34942.9|34814.7|34776.5|10272
1691683200000|2023-08-10 16:00:00|34902.5|34852.5|34927.8|34877.8|34929.8|34879.8|34854.8|34804.8|9509
1691686800000|2023-08-10 17:00:00|34929.6|34879.6|35111.7|35061.7|35143.8|35093.8|34921.7|34871.7|9468
1691690400000|2023-08-10 18:00:00|35111.3|35061.3|35061.8|35011.8|35112.4|35062.4|35061.6|35011.6|5614
1691694000000|2023-08-10 19:00:00|35061.7|35011.7|35108.3|35058.3|35116.7|35066.7|35058.5|35010.6|5660
1691697600000|2023-08-10 20:00:00|35109.5|35059.5|35159.6|35039.6|35167|35071.9|35103.2|35033.6|4998
1691701200000|2023-08-10 21:00:00|35159.5|35039.5|35150.1|35030.1|35165|35045|35142.3|35022.3|2007
1691704800000|2023-08-10 22:00:00|35145.3|35025.3|35157.9|35040.3|35178.8|35068.2|35139.2|35020.1|2222
1691708400000|2023-08-10 23:00:00|35152.2|35044.7|35126.3|35067.4|35168.6|35069.6|35118.4|35030.5|3850
1691712000000|2023-08-11 00:00:00|35126.2|35067.6|35111.7|35052.8|35145.1|35082.3|35107.1|35048.2|3135
1691715600000|2023-08-11 01:00:00|35111.6|35052.7|35086.6|35027.6|35112.2|35053.8|35074.4|35017.8|4227
1691719200000|2023-08-11 02:00:00|35086.7|35027.7|35104.9|35046.4|35113.9|35055.7|35086.7|35026.4|3559
1691722800000|2023-08-11 03:00:00|35105|35046.5|35107.9|35051.8|35113.7|35055.4|35094.6|35037.9|3486
1691726400000|2023-08-11 04:00:00|35107.4|35051.6|35115.3|35057.1|35120.5|35060.4|35097.7|35040.9|3427
1691730000000|2023-08-11 05:00:00|35116.5|35056.1|35091.6|35040.9|35116.5|35064.8|35074.3|35024.3|6058
1691733600000|2023-08-11 06:00:00|35091.2|35041.2|35096.7|35046.7|35117.5|35078.3|35027.2|35004.9|7185
1691737200000|2023-08-11 07:00:00|35098.5|35048.5|35024|35004|35109.6|35059.6|34984.1|34936.7|7057
1691740800000|2023-08-11 08:00:00|35023.7|35003.7|34984.3|34964.3|35051.1|35020|34943.4|34908.5|7048
1691744400000|2023-08-11 09:00:00|34983.4|34963.4|35027.6|35007.6|35030.3|35010.3|34956.3|34936.3|6360
1691748000000|2023-08-11 10:00:00|35027.5|35007.5|34875.3|34855.3|35031.6|35011.6|34853.4|34833.4|6141
1691751600000|2023-08-11 11:00:00|34875.9|34855.9|34801.1|34781.1|34920.6|34900.6|34796.7|34776.7|6538
1691755200000|2023-08-11 12:00:00|34801.3|34781.3|34995.3|34975.3|35001.3|34981.3|34774.5|34754.5|8860
1691758800000|2023-08-11 13:00:00|34997.4|34977.4|34990.1|34885.9|35014|34994|34903.1|34883.1|9653
1691762400000|2023-08-11 14:00:00|34966.1|34851.1|34853.1|34833.1|34966.1|34910.6|34800.4|34780.4|9671
1691766000000|2023-08-11 15:00:00|34853.3|34833.3|34925.7|34875.7|34956.9|34919.1|34815.9|34795.9|9517
1691769600000|2023-08-11 16:00:00|34925.6|34875.6|34913.6|34863.6|34933.2|34882|34848.6|34798.6|8612
1691773200000|2023-08-11 17:00:00|34914.3|34864.3|34932.9|34882.9|34952.2|34902.2|34884.8|34834.8|8753
1691776800000|2023-08-11 18:00:00|34932.2|34882.2|34920.6|34870.6|34993|34943|34920.6|34870.6|7705
1691780400000|2023-08-11 19:00:00|34921|34871|35036.2|34969.1|35048.5|34974.1|34915.4|34865.4|10845
1691784000000|2023-08-11 20:00:00|35036.3|34968.5|35053.9|34933.9|35061.2|34985.1|35007.6|34923.7|3978
1691956800000|2023-08-13 20:00:00|34963.9|34818.9|34982.8|34862.8|35009.5|34864.5|34963.4|34818.4|93
1691960400000|2023-08-13 21:00:00|34974.4|34854.4|34997.1|34877.1|35005.5|34885.5|34971.4|34851.4|619
1691964000000|2023-08-13 22:00:00|35012.7|34892.7|35030.8|34910.8|35039.5|34923.9|35008.6|34888.6|2451
1691967600000|2023-08-13 23:00:00|35031|34911|35004.7|34934|35037.3|34950.9|34993.9|34899.8|2385
1691971200000|2023-08-14 00:00:00|35006|34935.2|35000.8|34939.3|35044.3|34985.1|34986.5|34922.2|6035
1691974800000|2023-08-14 01:00:00|34999.1|34938|35026.3|34954.3|35045.9|34970.8|34983.3|34916.9|5905
1691978400000|2023-08-14 02:00:00|35025.9|34954.2|35056.1|34994.1|35076.3|35010.8|35023.5|34946.7|6943
1691982000000|2023-08-14 03:00:00|35055.9|34994|35048.3|34989.7|35062.4|35004.7|35044.3|34983.7|6045
1691985600000|2023-08-14 04:00:00|35048.4|34989.8|35035.5|34974|35056.5|34996.8|35033.2|34972.5|5601
1691989200000|2023-08-14 05:00:00|35032.5|34976.7|35030.9|34980.9|35053|34999.4|34994.3|34942.6|6952
1691992800000|2023-08-14 06:00:00|35031|34981|35062.5|35012.5|35111.3|35061.3|35017.3|34981|6073
1691996400000|2023-08-14 07:00:00|35063.7|35013.7|34919.7|34899.7|35070.7|35025.6|34897.6|34877.6|7897
1692000000000|2023-08-14 08:00:00|34920.2|34900.2|34971.9|34951.9|34979.3|34959.3|34898.7|34878.7|6502
1692003600000|2023-08-14 09:00:00|34972.2|34952.2|34926.8|34906.8|34991.8|34971.8|34923.4|34903.4|6754
1692007200000|2023-08-14 10:00:00|34927.1|34907.1|34926.2|34906.2|34941.7|34921.7|34910.9|34890.9|6284
1692010800000|2023-08-14 11:00:00|34928.1|34908.1|34973.9|34953.9|35009.2|34989.2|34925.7|34905.7|5894
1692014400000|2023-08-14 12:00:00|34974.9|34954.9|35155.1|35135.1|35209.8|35173.5|34974.3|34954.3|8902
1692018000000|2023-08-14 13:00:00|35154.7|35134.7|35398|35378|35424.4|35404.4|35153.9|35133.9|8331
1692021600000|2023-08-14 14:00:00|35397.9|35377.9|35334.3|35314.3|35413.5|35393.5|35241.8|35218|9108
1692025200000|2023-08-14 15:00:00|35333.6|35313.6|35215.6|35165.6|35338.8|35318.8|35168|35077.8|9816
1692028800000|2023-08-14 16:00:00|35215.4|35165.4|35170.2|35120.2|35234.9|35184.9|35165.3|35115.3|8966
1692032400000|2023-08-14 17:00:00|35169.4|35119.4|35214.1|35164.1|35216.9|35166.9|35156.5|35106.5|6905
1692036000000|2023-08-14 18:00:00|35214.3|35164.3|35255|35205|35256.7|35206.7|35184|35134|11591
1692039600000|2023-08-14 19:00:00|35254.2|35204.2|35251.9|35198.1|35269.9|35218|35218|35158.5|9481
1692043200000|2023-08-14 20:00:00|35250.4|35197.2|35283.4|35163.4|35285.7|35202.9|35237.5|35159.7|4640
1692046800000|2023-08-14 21:00:00|35297|35177|35336.4|35216.4|35352.9|35232.9|35297|35177|1986
1692050400000|2023-08-14 22:00:00|35335.6|35215.6|35334.6|35214.6|35353.7|35233.7|35324.9|35204.9|1251
1692054000000|2023-08-14 23:00:00|35335|35215|35265.2|35199.9|35355.2|35235.2|35260.9|35192|2527
1692057600000|2023-08-15 00:00:00|35276.9|35199|35264.7|35193.6|35282.3|35215.1|35257.6|35189.5|3406
1692061200000|2023-08-15 01:00:00|35264.5|35193.4|35255.5|35171.6|35283.1|35208.4|35230|35161.7|6203
1692064800000|2023-08-15 02:00:00|35255.8|35171.5|35251.3|35179.7|35262.8|35186.7|35222.4|35155.8|4896
1692068400000|2023-08-15 03:00:00|35251.5|35179.8|35231.5|35165.2|35251.5|35181.6|35221.2|35154.4|3445
1692072000000|2023-08-15 04:00:00|35231.2|35164.9|35242.5|35178.7|35244.6|35181.1|35229.4|35163.2|2904
1692075600000|2023-08-15 05:00:00|35242.6|35178.8|35324.3|35273.5|35333.2|35283.2|35235.2|35178.8|7429
1692079200000|2023-08-15 06:00:00|35322.8|35272.8|35315.8|35265.8|35336|35312.3|35223.3|35173.3|7801
1692082800000|2023-08-15 07:00:00|35317|35267|35459.3|35439.3|35476.1|35441.5|35227.5|35207.5|7532
1692086400000|2023-08-15 08:00:00|35460|35440|35527.8|35477.8|35548.1|35515.4|35388.5|35368.5|7779
1692090000000|2023-08-15 09:00:00|35528.2|35478.2|35403.7|35383.7|35606.1|35586.1|35386|35366|6938
1692093600000|2023-08-15 10:00:00|35407.1|35387.1|35445.4|35425.4|35510|35490|35393.1|35373.1|6873
1692097200000|2023-08-15 11:00:00|35445.7|35425.7|35562.2|35512.2|35562.6|35540.1|35406.4|35386.4|6201
1692100800000|2023-08-15 12:00:00|35563|35513|35553.6|35533.6|35695.5|35661.1|35509.4|35458|9252
1692104400000|2023-08-15 13:00:00|35553.5|35533.5|35338.8|35288.8|35622.9|35579|35318.8|35279.4|9807
1692108000000|2023-08-15 14:00:00|35336.1|35286.1|35393.7|35373.7|35431.4|35411.4|35300.1|35262.2|8779
1692111600000|2023-08-15 15:00:00|35394.1|35374.1|35405.6|35385.6|35422.8|35402.8|35351.4|35301.4|8692
1692115200000|2023-08-15 16:00:00|35405.4|35385.4|35472.8|35422.8|35496.7|35446.7|35401.4|35367.2|7758
1692118800000|2023-08-15 17:00:00|35473|35423|35476.9|35426.9|35497.8|35447.8|35463.2|35413.2|7920
1692122400000|2023-08-15 18:00:00|35478.8|35428.8|35516.4|35466.4|35526.9|35476.9|35471.9|35421.9|6785
1692126000000|2023-08-15 19:00:00|35516.6|35466.6|35590.2|35532.8|35619.7|35567.7|35514.8|35464.8|6508
1692129600000|2023-08-15 20:00:00|35591.4|35534.2|35639.3|35519.3|35650.6|35575|35591.4|35519.3|3549
1692133200000|2023-08-15 21:00:00|35638.5|35518.5|35604.7|35484.7|35638.5|35518.5|35589.6|35469.6|1611
1692136800000|2023-08-15 22:00:00|35603.9|35483.9|35608.6|35488.6|35622.7|35502.7|35563.8|35443.8|2075
1692140400000|2023-08-15 23:00:00|35608.5|35488.5|35619.1|35549.1|35660.8|35550.5|35595.8|35480.7|2222
1692144000000|2023-08-16 00:00:00|35622.3|35543.1|35609.7|35552|35634.9|35570.6|35603|35524.7|5651
1692147600000|2023-08-16 01:00:00|35610.1|35552.3|35600.2|35544.2|35627|35572|35580.2|35526|6026
1692151200000|2023-08-16 02:00:00|35600.7|35544.3|35604.6|35549.7|35604.7|35551.1|35582.3|35528.9|4984
1692154800000|2023-08-16 03:00:00|35604.7|35549.6|35596.8|35541.8|35605.7|35552.3|35585.5|35531.8|4208
1692158400000|2023-08-16 04:00:00|35597.2|35542|35574.3|35519.1|35598.3|35544.7|35572.8|35518.7|3479
1692162000000|2023-08-16 05:00:00|35574.8|35519.6|35556.1|35500.1|35588.4|35538.4|35552.4|35499.1|8170
1692165600000|2023-08-16 06:00:00|35553.1|35502.7|35492.3|35442.3|35585.7|35535.7|35410.7|35358|8080
1692169200000|2023-08-16 07:00:00|35492.4|35442.4|35346.9|35326.9|35532.1|35482.1|35326.9|35306.9|7549
1692172800000|2023-08-16 08:00:00|35350.7|35330.7|35364.9|35314.9|35364.9|35337.3|35314.1|35288.7|7917
1692176400000|2023-08-16 09:00:00|35364.1|35314.1|35336.5|35316.5|35369.1|35349.1|35246.3|35226.3|7009
1692180000000|2023-08-16 10:00:00|35336.4|35316.4|35344|35324|35362.7|35342.7|35304.9|35284.9|7450
1692183600000|2023-08-16 11:00:00|35343.7|35323.7|35324.4|35304.4|35359.5|35339.5|35305.4|35285.4|7596
1692187200000|2023-08-16 12:00:00|35325.9|35305.9|35379.1|35359.1|35400.7|35364.6|35308.8|35288.8|8780
1692190800000|2023-08-16 13:00:00|35378.5|35358.5|35366|35346|35425.2|35405.2|35326.2|35306.2|8631
1692194400000|2023-08-16 14:00:00|35365.9|35345.9|35397.2|35377.2|35414.1|35394.1|35315.5|35295.5|8542
1692198000000|2023-08-16 15:00:00|35397.3|35377.3|35453.8|35433.8|35471.6|35451.6|35342.8|35322.8|6566
1692201600000|2023-08-16 16:00:00|35455.8|35435.8|35553.3|35503.3|35555.1|35505.1|35445.9|35419|8251
1692205200000|2023-08-16 17:00:00|35552.1|35502.1|35546.4|35426.4|35567.2|35514.9|35535.7|35426.4|8128
1692208800000|2023-08-16 18:00:00|35543.8|35423.8|35550.9|35530.9|35578.2|35533.1|35492.9|35423.8|10060
1692212400000|2023-08-16 19:00:00|35550.6|35530.6|35579.4|35529.1|35648.3|35598.3|35546.8|35514.1|8193
1692216000000|2023-08-16 20:00:00|35581.1|35531.1|35622.9|35502.9|35627.1|35544.7|35576.3|35501|5063
1692219600000|2023-08-16 21:00:00|35622.7|35502.7|35593.4|35473.4|35622.7|35502.7|35576.2|35456.2|1359
1692223200000|2023-08-16 22:00:00|35592.5|35472.5|35606.4|35486.4|35607.8|35487.8|35582.6|35462.6|1961
1692226800000|2023-08-16 23:00:00|35606.5|35486.5|35615.8|35544.8|35626.4|35548.8|35596.1|35481.6|2268
1692230400000|2023-08-17 00:00:00|35616.4|35545.4|35641.8|35585.1|35651.4|35589.9|35615.6|35544.2|5074
1692234000000|2023-08-17 01:00:00|35641.7|35585|35658|35597.9|35675.3|35607.6|35632.1|35564.5|6156
1692237600000|2023-08-17 02:00:00|35658.1|35597.8|35636.6|35578.3|35662.4|35599.4|35626.9|35564.2|4899
1692241200000|2023-08-17 03:00:00|35636.5|35578.2|35641.7|35588.5|35647.1|35591.1|35628.4|35570.5|3560
1692244800000|2023-08-17 04:00:00|35641.9|35588.7|35609.1|35547|35646.3|35591.5|35607.4|35533.6|4977
1692248400000|2023-08-17 05:00:00|35609.3|35546.9|35672.1|35616.4|35738.7|35688.7|35555.8|35502.4|10664
1692252000000|2023-08-17 06:00:00|35664.7|35614.7|35581.7|35561.7|35680.3|35635.1|35517.7|35497.7|6955
1692255600000|2023-08-17 07:00:00|35582|35562|35552.2|35532.2|35636.7|35616.7|35550.2|35530.2|6857
1692259200000|2023-08-17 08:00:00|35551.9|35531.9|35651.7|35631.7|35671.6|35651.6|35484.8|35462.2|7143
1692262800000|2023-08-17 09:00:00|35652.5|35632.5|35531.5|35511.5|35685.6|35665.6|35529.1|35509.1|6945
1692266400000|2023-08-17 10:00:00|35531.6|35511.6|35509.9|35489.9|35548.3|35526.1|35490.8|35470.8|6137
1692270000000|2023-08-17 11:00:00|35509.3|35489.3|35364.2|35344.2|35516.5|35496.5|35361.3|35341.3|5278
1692273600000|2023-08-17 12:00:00|35364.3|35344.3|35289.5|35269.5|35463.2|35357.8|35230.3|35210.3|8535
1692277200000|2023-08-17 13:00:00|35289.6|35269.6|35350.8|35330.8|35367.4|35347.4|35231.8|35211.8|9076
1692280800000|2023-08-17 14:00:00|35350.7|35330.7|35368.9|35348.9|35417.8|35382.9|35319.5|35299.5|8404
1692284400000|2023-08-17 15:00:00|35369.3|35349.3|35419.4|35369.4|35440.5|35394.1|35347.7|35327.7|8678
1692288000000|2023-08-17 16:00:00|35419.8|35369.8|35378.4|35328.4|35435.5|35385.5|35342.6|35292.6|7781
1692291600000|2023-08-17 17:00:00|35378.7|35328.7|35456.4|35406.4|35460.8|35417.4|35375.7|35325.7|6461
1692295200000|2023-08-17 18:00:00|35456.3|35406.3|35497.5|35447.5|35511.1|35461.1|35454.6|35404.6|7205
1692298800000|2023-08-17 19:00:00|35497.6|35447.6|35425.8|35374.3|35505.5|35470.8|35419.3|35360.6|7917
1692302400000|2023-08-17 20:00:00|35427.8|35374.1|35459.2|35339.2|35481.5|35376.9|35413.7|35325.9|3571
1692306000000|2023-08-17 21:00:00|35454.8|35334.8|35443.5|35323.5|35465.3|35345.3|35422.7|35302.7|1903
1692309600000|2023-08-17 22:00:00|35442|35322|35424.1|35304.1|35442.7|35322.7|35409.8|35289.8|2483
1692313200000|2023-08-17 23:00:00|35424.2|35304.2|35430.4|35363|35445.9|35372.2|35417.7|35302.6|2105
1692316800000|2023-08-18 00:00:00|35432.4|35357|35381.5|35316.7|35444.2|35376.4|35374.8|35309.5|5874
1692320400000|2023-08-18 01:00:00|35381.3|35316.5|35359.3|35297.8|35388.2|35330.1|35355|35294.1|5778
1692324000000|2023-08-18 02:00:00|35359.9|35298.4|35366.5|35310|35372.9|35315.1|35348.2|35291.5|4661
1692327600000|2023-08-18 03:00:00|35366.7|35310.7|35382|35323.5|35398.5|35334.9|35366.7|35310.5|4514
1692331200000|2023-08-18 04:00:00|35381.5|35323.3|35413|35356.6|35417.1|35359.3|35374.6|35316.2|4656
1692334800000|2023-08-18 05:00:00|35414.7|35357.2|35420.4|35342.8|35520.1|35465.8|35392.3|35330.6|8730
1692338400000|2023-08-18 06:00:00|35416.3|35346.8|35414.3|35364.3|35435.8|35397.3|35341.8|35291.8|7418
1692342000000|2023-08-18 07:00:00|35415.4|35365.4|35306|35286|35434.5|35399.8|35281.3|35261.3|6839
1692345600000|2023-08-18 08:00:00|35306.3|35286.3|35355.3|35295.2|35368.2|35348.2|35268.6|35248.6|6709
1692349200000|2023-08-18 09:00:00|35361.4|35305.8|35358.1|35338.1|35394.4|35374.4|35340.1|35305.8|5290
1692352800000|2023-08-18 10:00:00|35358.2|35338.2|35369.4|35349.4|35373.1|35353.1|35319|35299|5044
1692356400000|2023-08-18 11:00:00|35368.8|35348.8|35339.2|35289.2|35371|35350.8|35288.7|35255.8|6669
1692360000000|2023-08-18 12:00:00|35338.6|35288.6|35368.5|35348.5|35414.2|35381.3|35306.6|35271|7873
1692363600000|2023-08-18 13:00:00|35364.1|35344.1|35295.9|35275.9|35368|35348|35270.5|35250.5|8266
1692367200000|2023-08-18 14:00:00|35296.5|35276.5|35168.7|35148.7|35306.7|35286.7|35157.8|35137.8|7401
1692370800000|2023-08-18 15:00:00|35168.8|35148.8|35159.4|35109.4|35199.8|35179.8|35114.3|35081.3|6849
1692374400000|2023-08-18 16:00:00|35158.9|35108.9|35145.4|35095.4|35177.3|35127.3|35144.1|35094.1|6684
1692378000000|2023-08-18 17:00:00|35145.1|35095.1|35149.9|35099.9|35194|35144|35122.7|35072.7|8250
1692381600000|2023-08-18 18:00:00|35150.9|35100.9|35171.8|35121.8|35172.4|35122.4|35138.4|35088.4|4388
1692385200000|2023-08-18 19:00:00|35172.3|35122.3|35193.9|35122.5|35221.2|35171.2|35166|35107.4|10879
1692388800000|2023-08-18 20:00:00|35193.8|35121.9|35214.5|35094.5|35232.4|35143.1|35179.5|35081.7|5185
1692561600000|2023-08-20 20:00:00|35239.4|35099.4|35239.4|35099.4|35239.4|35099.4|35239.4|35099.4|1
1692565200000|2023-08-20 21:00:00|35143.2|34998.2|35205.3|35085.3|35212.1|35092.1|35143.2|34998.2|90
1692568800000|2023-08-20 22:00:00|35332.7|35212.7|35236.6|35116.6|35333|35213|35188.4|35068.4|765
1692572400000|2023-08-20 23:00:00|35236|35116|35234.4|35114.4|35257.3|35137.3|35218.2|35107.7|2606
1692576000000|2023-08-21 00:00:00|35231.6|35111.6|35158.3|35092.2|35235.2|35132.6|35150.9|35084|3123
1692579600000|2023-08-21 01:00:00|35158.4|35091.1|35211.5|35147.1|35213.3|35147.3|35158.4|35090.8|4803
1692583200000|2023-08-21 02:00:00|35211.6|35147.2|35174.1|35111|35222.2|35155.8|35168.6|35103.1|3743
1692586800000|2023-08-21 03:00:00|35172.5|35113.3|35172.1|35113.3|35179.1|35123.8|35165|35106.2|2493
1692590400000|2023-08-21 04:00:00|35172|35113.2|35167.7|35109|35179.4|35122.9|35162.3|35103.6|2801
1692594000000|2023-08-21 05:00:00|35167.6|35111|35153.5|35091.3|35167.6|35116|35132.8|35082.8|6219
1692597600000|2023-08-21 06:00:00|35147.4|35096.4|35174.9|35154.9|35217.8|35197.8|35120.7|35079.3|6240
1692601200000|2023-08-21 07:00:00|35176.4|35156.4|35110|35090|35188.7|35168.7|35076.7|35056.7|7528
1692604800000|2023-08-21 08:00:00|35109.7|35089.7|35172.9|35152.9|35202.7|35182.7|35109.5|35089.5|7834
1692608400000|2023-08-21 09:00:00|35171.4|35151.4|35102|35082|35171.4|35151.4|35074|35054|6121
1692612000000|2023-08-21 10:00:00|35102.1|35082.1|35063.1|35043.1|35122.2|35102.2|35057.4|35037.4|5932
1692615600000|2023-08-21 11:00:00|35063|35043|34992.7|34972.7|35070|35050|34953.1|34933.1|5988
1692619200000|2023-08-21 12:00:00|34993.1|34973.1|35103.3|35083.3|35139.4|35119.4|34977.5|34957.5|7530
1692622800000|2023-08-21 13:00:00|35101.3|35081.3|35244.5|35224.5|35277.4|35257.4|35089.8|35069.8|8270
1692626400000|2023-08-21 14:00:00|35243.2|35223.2|35243.2|35223.2|35331.1|35311.1|35229.8|35209.8|8056
1692630000000|2023-08-21 15:00:00|35243|35223|35286.9|35236.9|35326.1|35284.1|35206.1|35186.1|6844
1692633600000|2023-08-21 16:00:00|35286.3|35236.3|35215.5|35165.5|35296.5|35252.3|35191|35154.2|5562
1692637200000|2023-08-21 17:00:00|35215.1|35165.1|35216.7|35166.7|35233.2|35189.4|35204.9|35161.5|6317
1692640800000|2023-08-21 18:00:00|35216.6|35166.6|35195.7|35145.7|35226.3|35176.3|35194.2|35144.2|5287
1692644400000|2023-08-21 19:00:00|35195.6|35145.6|35160.5|35107.4|35195.6|35145.6|35143.5|35093.5|5390
1692648000000|2023-08-21 20:00:00|35160.7|35108|35187.6|35079|35189.1|35124|35142.9|35079|3386
1692651600000|2023-08-21 21:00:00|35202.5|35082.5|35252.8|35132.8|35278|35158|35200|35080|1878
1692655200000|2023-08-21 22:00:00|35252.3|35132.3|35245.8|35125.8|35260.5|35140.5|35235|35116.5|2381
1692658800000|2023-08-21 23:00:00|35245.7|35125.7|35159.9|35099.1|35253.4|35133.4|35148.6|35080.3|2661
1692662400000|2023-08-22 00:00:00|35161.6|35100.8|35161.8|35103.2|35198.3|35128.3|35160.1|35093.4|5205
1692666000000|2023-08-22 01:00:00|35161.7|35102.8|35118.4|35068.4|35166.3|35105.4|35107.1|35052|5384
1692669600000|2023-08-22 02:00:00|35118.3|35068.2|35111.4|35061.3|35119|35069|35095.7|35044.7|4528
1692673200000|2023-08-22 03:00:00|35111.9|35061.6|35080.1|35030.1|35120.6|35070.6|35077.1|35027.1|3598
1692676800000|2023-08-22 04:00:00|35080.2|35030.2|35110.2|35057.3|35113.8|35058.1|35073.7|35023.7|3125
1692680400000|2023-08-22 05:00:00|35110.3|35058.6|35168.1|35118.1|35178.4|35128.4|35096.7|35046.7|7741
1692684000000|2023-08-22 06:00:00|35168.5|35118.5|35076.3|35026.3|35168.5|35118.5|35049.2|35004|6435
1692687600000|2023-08-22 07:00:00|35076.1|35026.1|34979.9|34959.9|35077.7|35027.7|34948.4|34911.2|5977
1692691200000|2023-08-22 08:00:00|34980|34960|35109.5|35059.5|35116.3|35066.3|34969.2|34949.2|6088
1692694800000|2023-08-22 09:00:00|35107.9|35057.9|35071|35051|35107.9|35083.6|35067.9|35047.9|5658
1692698400000|2023-08-22 10:00:00|35070.8|35050.8|35098.2|35048.2|35108.4|35087.6|35030.3|35010.3|5494
1692702000000|2023-08-22 11:00:00|35098.1|35048.1|35119.5|35099.5|35122.8|35100.5|35083.5|35046|4445
1692705600000|2023-08-22 12:00:00|35119.4|35099.4|35190.8|35170.8|35198.2|35178.2|35084.5|35044.8|7591
1692709200000|2023-08-22 13:00:00|35192.7|35172.7|35273.7|35223.7|35342.7|35306.3|35189|35159.1|9320
1692712800000|2023-08-22 14:00:00|35269.8|35219.8|35200.7|35180.7|35299.4|35249.4|35159.5|35138.6|8781
1692716400000|2023-08-22 15:00:00|35201.3|35181.3|35353.2|35303.2|35358.1|35326.3|35176.1|35144.1|9614
1692720000000|2023-08-22 16:00:00|35353.9|35303.9|35352.4|35302.4|35389.4|35339.4|35341.7|35291.7|6164
1692723600000|2023-08-22 17:00:00|35352.7|35302.7|35329.2|35279.2|35367.9|35317.9|35329.2|35279.2|6210
1692727200000|2023-08-22 18:00:00|35332|35282|35313.2|35263.2|35342.4|35292.4|35284.9|35233.7|5196
1692730800000|2023-08-22 19:00:00|35313.3|35263.3|35354.1|35270.6|35376.5|35307|35305.6|35254.2|9312
1692734400000|2023-08-22 20:00:00|35352.6|35268.9|35347.2|35227.2|35382.8|35294.3|35318.9|35198.9|6388
1692738000000|2023-08-22 21:00:00|35332.5|35212.5|35355.6|35235.6|35355.6|35235.6|35317.6|35197.6|1074
1692741600000|2023-08-22 22:00:00|35348.5|35228.5|35346.8|35226.8|35361.1|35241.1|35326.9|35206.9|1624
1692745200000|2023-08-22 23:00:00|35347.8|35227.8|35346.8|35270.8|35357.2|35276.2|35333.5|35219.8|1658
1692748800000|2023-08-23 00:00:00|35346.7|35258.7|35343.9|35275.6|35359.5|35282.4|35320.4|35251.3|3525
1692752400000|2023-08-23 01:00:00|35344.3|35275.7|35318.8|35249.9|35351.1|35286.2|35313.8|35244.2|4097
1692756000000|2023-08-23 02:00:00|35318.7|35249.8|35286.2|35232.2|35324|35253.3|35276.4|35219.5|3996
1692759600000|2023-08-23 03:00:00|35286.6|35232.4|35276.8|35223.1|35295.9|35240.7|35270.5|35214.6|3330
1692763200000|2023-08-23 04:00:00|35276.9|35223|35255.8|35201.7|35287.6|35233.4|35254.9|35200.6|2928
1692766800000|2023-08-23 05:00:00|35255.7|35201.5|35220.2|35160.2|35255.7|35203.2|35195.1|35139|4326
1692770400000|2023-08-23 06:00:00|35216.9|35166.9|35183.2|35163.2|35280.3|35230.3|35175|35131.3|6241
1692774000000|2023-08-23 07:00:00|35184.4|35164.4|35409.8|35309.8|35409.8|35378.8|35153.6|35126.2|7936
1692777600000|2023-08-23 08:00:00|35412.1|35311.6|35443.6|35423.6|35503.8|35474|35331.8|35291.5|8201
1692781200000|2023-08-23 09:00:00|35443.3|35423.3|35460.7|35440.7|35493.8|35473.8|35419.1|35399.1|6608
1692784800000|2023-08-23 10:00:00|35460.8|35440.8|35480.7|35460.7|35516.5|35496.5|35452.2|35432.2|6024
1692788400000|2023-08-23 11:00:00|35480|35460|35464.8|35414.8|35514.8|35493.3|35390.9|35370.9|6169
1692792000000|2023-08-23 12:00:00|35465.5|35415.5|35516.1|35496.1|35528.8|35508.8|35447.6|35412.8|8386
1692795600000|2023-08-23 13:00:00|35516.3|35496.3|35349.2|35299.2|35524.9|35504.9|35292.4|35245.2|10478
1692799200000|2023-08-23 14:00:00|35349|35299|35249.7|35229.7|35350.1|35325.8|35248.2|35228.2|10072
1692802800000|2023-08-23 15:00:00|35249.9|35229.9|35213.9|35193.9|35264.2|35244.2|35206.1|35186.1|5426
1692806400000|2023-08-23 16:00:00|35229.2|35179.2|35247.6|35197.6|35260.1|35210.1|35209.3|35159.3|4091
1692810000000|2023-08-23 17:00:00|35247.7|35197.7|35232.7|35182.7|35258.3|35208.3|35225.1|35175.1|5860
1692813600000|2023-08-23 18:00:00|35233.1|35183.1|35251|35201|35282.1|35232.1|35230.4|35180.4|5807
1692817200000|2023-08-23 19:00:00|35250.8|35200.8|35242.2|35192.2|35251.8|35201.8|35218|35168|6166
1692820800000|2023-08-23 20:00:00|35241|35191|35274.8|35154.8|35282.5|35200.9|35234|35147.6|4036
1692824400000|2023-08-23 21:00:00|35273.8|35153.8|35277.4|35173.3|35290.2|35173.9|35270.5|35150.5|1350
1692828000000|2023-08-23 22:00:00|35286.4|35166.4|35280.7|35160.7|35288|35177|35262.7|35150.8|1859
1692831600000|2023-08-23 23:00:00|35280.6|35160.6|35255|35166.5|35282.8|35188.7|35247.1|35156.4|2271
1692835200000|2023-08-24 00:00:00|35269.8|35170.4|35241.9|35159.2|35341.6|35221.6|35208.2|35135.6|5630
1692838800000|2023-08-24 01:00:00|35242|35159.3|35256.9|35199|35263.3|35205.3|35232.6|35152.1|4569
1692842400000|2023-08-24 02:00:00|35256.3|35198.8|35249.7|35192.2|35265.9|35208.9|35241.7|35184.9|3988
1692846000000|2023-08-24 03:00:00|35249.9|35192.3|35246.6|35191.9|35260.3|35200|35231.2|35172.1|3935
1692849600000|2023-08-24 04:00:00|35246.1|35191.6|35234.2|35174.4|35253.6|35197.7|35229.9|35174.4|3354
1692853200000|2023-08-24 05:00:00|35234.1|35174.3|35219.8|35169.8|35234.1|35179.4|35199.7|35149.7|5152
1692856800000|2023-08-24 06:00:00|35221.3|35171.3|35297.9|35277.9|35350.5|35300.5|35215.4|35165.4|6134
1692860400000|2023-08-24 07:00:00|35297.3|35277.3|35352.5|35332.5|35391|35371|35276.1|35256.1|7365
1692864000000|2023-08-24 08:00:00|35352.8|35332.8|35287.1|35267.1|35359.1|35339.1|35266.1|35246.1|5865
1692867600000|2023-08-24 09:00:00|35287.2|35267.2|35384.3|35364.3|35405.3|35371|35268.2|35248.2|7901
1692871200000|2023-08-24 10:00:00|35382.3|35362.3|35331.9|35311.9|35406|35369.4|35325.8|35305.8|5681
1692874800000|2023-08-24 11:00:00|35332.8|35312.8|35397.7|35377.7|35399.4|35379.4|35331.4|35311.4|6115
1692878400000|2023-08-24 12:00:00|35397.1|35377.1|35537.8|35517.8|35549.4|35529.4|35396.3|35376.3|8748
1692882000000|2023-08-24 13:00:00|35537.2|35517.2|35453.2|35433.2|35560.4|35540.4|35444.7|35424.7|7866
1692885600000|2023-08-24 14:00:00|35452.9|35432.9|35449.2|35429.2|35457.1|35437.1|35366.2|35346.2|8915
1692889200000|2023-08-24 15:00:00|35449|35429|35518.4|35468.4|35537.1|35509.1|35440.8|35420.8|7096
1692892800000|2023-08-24 16:00:00|35518.2|35468.2|35507.5|35457.5|35530.9|35480.9|35487.5|35437.5|6614
1692896400000|2023-08-24 17:00:00|35507.6|35457.6|35530.3|35480.3|35534.2|35484.2|35497.6|35447.6|4095
1692900000000|2023-08-24 18:00:00|35526.3|35476.3|35551.8|35501.8|35560.3|35510.3|35514.9|35464.9|4913
1692903600000|2023-08-24 19:00:00|35551.7|35501.7|35501|35447.1|35557.4|35507.4|35481.2|35419.2|6650
1692907200000|2023-08-24 20:00:00|35504.1|35447.6|35573.4|35453.4|35574.7|35476|35472.3|35412.3|3947
1692910800000|2023-08-24 21:00:00|35573.6|35453.6|35536.8|35416.8|35583.7|35463.7|35522.5|35402.5|1795
1692914400000|2023-08-24 22:00:00|35539.8|35419.8|35557.7|35437.7|35558.1|35438.1|35529.9|35409.9|2919
1692918000000|2023-08-24 23:00:00|35557.6|35437.6|35576|35494.5|35611.6|35501.7|35554.5|35434.5|3280
1692921600000|2023-08-25 00:00:00|35577.6|35494.6|35595.1|35525.1|35597.6|35530.8|35558.1|35477.8|4488
1692925200000|2023-08-25 01:00:00|35595.2|35525|35614.4|35549.9|35619.6|35555.2|35592.5|35523.3|4714
1692928800000|2023-08-25 02:00:00|35614.9|35549.8|35628.4|35567.4|35639.4|35580.3|35613.8|35547|3663
1692932400000|2023-08-25 03:00:00|35628.3|35566.6|35657.6|35596|35659|35597.3|35621.6|35562.8|3038
1692936000000|2023-08-25 04:00:00|35657.4|35595.8|35652|35597.1|35671.7|35615.7|35646.7|35588.7|3688
1692939600000|2023-08-25 05:00:00|35651.6|35596.9|35646.8|35575.3|35661.4|35611.4|35620|35562.6|5896
1692943200000|2023-08-25 06:00:00|35648.1|35577|35595.1|35575.1|35654.6|35611.9|35579.2|35538.9|7440
1692946800000|2023-08-25 07:00:00|35594.8|35574.8|35640.9|35590.9|35648.6|35619.2|35478.4|35448.2|7183
1692950400000|2023-08-25 08:00:00|35641.1|35591.1|35514.4|35494.4|35654.5|35625|35502.1|35482.1|6048
1692954000000|2023-08-25 09:00:00|35513.9|35493.9|35510.2|35490.2|35533.4|35513.4|35493.9|35473.9|5721
1692957600000|2023-08-25 10:00:00|35510.1|35490.1|35394.3|35374.3|35511|35491|35372.5|35340.9|5490
1692961200000|2023-08-25 11:00:00|35394.8|35374.8|35376.2|35356.2|35415.9|35395.9|35350.4|35330.4|5385
1692964800000|2023-08-25 12:00:00|35375.7|35355.7|35344.4|35324.4|35375.7|35355.7|35308.8|35288.8|6299
1692968400000|2023-08-25 13:00:00|35343.6|35323.6|35365.4|35293.7|35406.6|35377.3|35327.5|35292.7|7113
1692972000000|2023-08-25 14:00:00|35364.2|35294.4|35484.2|35464.2|35512|35492|35207.4|35157.4|11853
1692975600000|2023-08-25 15:00:00|35483.1|35463.1|35415.3|35365.3|35486.7|35466.7|35355.4|35331.6|9325
1692979200000|2023-08-25 16:00:00|35415.5|35365.5|35382.8|35332.8|35418.5|35368.5|35371.3|35321.3|6763
1692982800000|2023-08-25 17:00:00|35383|35333|35377.8|35327.8|35416|35366|35370.1|35320.1|7571
1692986400000|2023-08-25 18:00:00|35377.6|35327.6|35334.4|35283.8|35383.5|35333.5|35315.8|35265.8|7773
1692990000000|2023-08-25 19:00:00|35335|35284.3|35366.2|35303.2|35388.3|35320.8|35322.5|35267.8|7005
1692993600000|2023-08-25 20:00:00|35367.5|35303|35467.2|35347.2|35471.4|35358.5|35364.6|35303|3450
1693166400000|2023-08-27 20:00:00|35438.5|35293.5|35495.6|35350.6|35495.6|35350.6|35426.8|35281.8|28
1693170000000|2023-08-27 21:00:00|35489.9|35344.9|35426|35306|35490.2|35356.5|35411.6|35291.6|1405
1693173600000|2023-08-27 22:00:00|35425.6|35305.6|35427.9|35307.9|35446.4|35326.4|35393.6|35273.6|1873
1693177200000|2023-08-27 23:00:00|35422.3|35313.2|35390.7|35317.9|35436.5|35326.9|35388.1|35293.6|2441
1693180800000|2023-08-28 00:00:00|35390.6|35320|35375.2|35310.2|35394.4|35324.5|35368.8|35303.2|3009
1693184400000|2023-08-28 01:00:00|35375.4|35310.3|35373.1|35307.9|35378.2|35312.5|35348.6|35284.2|4088
1693188000000|2023-08-28 02:00:00|35373.2|35308|35350.8|35287.3|35377.2|35313.6|35347.7|35283.8|2797
1693191600000|2023-08-28 03:00:00|35349.2|35287.4|35344.5|35290.3|35353.2|35297.8|35343.1|35286.7|2331
1693195200000|2023-08-28 04:00:00|35344.6|35290.4|35351|35295.2|35356.8|35302.8|35338.6|35282.6|2025
1693198800000|2023-08-28 05:00:00|35353.2|35295.1|35337.2|35286.2|35356.4|35306.1|35331|35281|2332
1693202400000|2023-08-28 06:00:00|35335.1|35285.1|35326.9|35306.9|35339.8|35307.3|35302.9|35257.7|5624
1693206000000|2023-08-28 07:00:00|35326.8|35306.8|35481.3|35461.3|35483.7|35463.7|35326.8|35306.8|5208
1693209600000|2023-08-28 08:00:00|35481.4|35461.4|35470.4|35450.4|35481.5|35461.5|35435.9|35415.9|4204
1693213200000|2023-08-28 09:00:00|35470.3|35450.3|35437.7|35417.7|35504|35484|35429.7|35409.7|4496
1693216800000|2023-08-28 10:00:00|35438.8|35418.8|35437.3|35417.3|35445.2|35425.2|35384.5|35364.5|3852
1693220400000|2023-08-28 11:00:00|35437.8|35417.8|35426|35406|35453.5|35433.5|35404.3|35384.3|4532
1693224000000|2023-08-28 12:00:00|35425.9|35405.9|35390.2|35370.2|35434.2|35414.2|35356|35336|5627
1693227600000|2023-08-28 13:00:00|35389.1|35369.1|35390.1|35370.1|35443.1|35423.1|35377.8|35357.8|6269
1693231200000|2023-08-28 14:00:00|35390.5|35370.5|35486.7|35466.7|35498|35478|35385.6|35365.6|6458
1693234800000|2023-08-28 15:00:00|35487.3|35467.3|35520.4|35470.4|35548.5|35528.5|35484.8|35464.8|5150
1693238400000|2023-08-28 16:00:00|35522|35472|35532.1|35482.1|35547.6|35497.6|35518.9|35468.9|3408
1693242000000|2023-08-28 17:00:00|35530.9|35480.9|35535.3|35485.3|35546.1|35496.1|35522.6|35472.6|5184
1693245600000|2023-08-28 18:00:00|35534.4|35484.4|35530.6|35480.6|35546.4|35496.4|35522.4|35472.4|4912
1693249200000|2023-08-28 19:00:00|35529.9|35479.9|35501.2|35447.4|35539.2|35489.2|35473.4|35423.3|3613
1693252800000|2023-08-28 20:00:00|35502.5|35447.9|35528.9|35412.1|35528.9|35461.2|35489.2|35386.6|4173
1693256400000|2023-08-28 21:00:00|35531.5|35411.5|35494.7|35409.8|35545|35425|35494.7|35382.2|1823
1693260000000|2023-08-28 22:00:00|35494.2|35410.1|35454.3|35334.3|35506.7|35414.3|35440.7|35328.8|1564
1693263600000|2023-08-28 23:00:00|35454.4|35334.4|35457.6|35404|35463.7|35408.3|35423.7|35319.5|2282
1693267200000|2023-08-29 00:00:00|35452.2|35387.5|35457.8|35401.7|35465.8|35410.3|35431.4|35372.6|3330
1693270800000|2023-08-29 01:00:00|35457.7|35401.6|35418.4|35365.9|35458.4|35403.5|35411.9|35357.8|3756
1693274400000|2023-08-29 02:00:00|35419.6|35364.3|35416.1|35362|35436|35383.1|35415.2|35361.6|3437
1693278000000|2023-08-29 03:00:00|35415.6|35362.1|35413.7|35363.7|35424.4|35372.1|35406.8|35353.7|2966
1693281600000|2023-08-29 04:00:00|35413.6|35363.1|35452.6|35397.6|35453.1|35400.4|35412.8|35357.6|1998
1693285200000|2023-08-29 05:00:00|35452.4|35397.8|35450.3|35400.2|35459.9|35409.9|35434|35384|2956
1693288800000|2023-08-29 06:00:00|35449.6|35399.6|35471|35451|35487|35467|35387.2|35364.9|5670
1693292400000|2023-08-29 07:00:00|35473.1|35453.1|35385.7|35365.7|35492.1|35462.5|35352.9|35332.9|6840
1693296000000|2023-08-29 08:00:00|35385.4|35365.4|35367|35347|35413.8|35393.8|35319.3|35299.3|6377
1693299600000|2023-08-29 09:00:00|35367.3|35347.3|35318.2|35298.2|35377|35357|35312.3|35292.3|5574
1693303200000|2023-08-29 10:00:00|35318.1|35298.1|35363.1|35343.1|35368.1|35348.1|35299.7|35279.7|4924
1693306800000|2023-08-29 11:00:00|35363.8|35343.8|35412.2|35316.4|35412.2|35357.7|35349.5|35316.4|6935
1693310400000|2023-08-29 12:00:00|35416.1|35317.9|35451|35431|35469.1|35449.1|35374.3|35316.1|7926
1693314000000|2023-08-29 13:00:00|35462.7|35412.7|35350.4|35257.8|35483.9|35463.9|35302.1|35257.8|9016
1693317600000|2023-08-29 14:00:00|35350.1|35257.9|35258.4|35238.4|35350.3|35291.6|35102.8|35082.8|11045
1693321200000|2023-08-29 15:00:00|35258.5|35238.5|35152|35132|35259.6|35239.6|35114.7|35080.7|7701
1693324800000|2023-08-29 16:00:00|35152.3|35132.3|35116.8|35066.8|35172.4|35143.9|35112.9|35062.9|6206
1693328400000|2023-08-29 17:00:00|35117|35067|35085.4|35035.4|35117.2|35067.2|35062.3|35012.3|6237
1693332000000|2023-08-29 18:00:00|35085.5|35035.5|35073|35023|35139|35089|35070|35020|5565
1693335600000|2023-08-29 19:00:00|35073.2|35023.2|35027.9|34977.7|35083.2|35033.2|35005|34955|6650
1693339200000|2023-08-29 20:00:00|35028.5|34978.5|35085.5|34965.5|35096.4|35007.2|35022.1|34963.2|4511
1693342800000|2023-08-29 21:00:00|35080.7|34960.7|35085.6|34965.6|35107.2|34987.2|35080.7|34960.7|1371
1693346400000|2023-08-29 22:00:00|35085.4|34965.4|35058|34966.1|35095.9|34982.5|35056.1|34949.8|2266
1693350000000|2023-08-29 23:00:00|35053.2|34969.4|35092.8|35041|35096.1|35042|35051.7|34962.9|2927
1693353600000|2023-08-30 00:00:00|35094|35038.9|35098.6|35046.5|35116.5|35062.4|35086.2|35028|4196
1693357200000|2023-08-30 01:00:00|35098.3|35046.6|35103.3|35049.7|35110.8|35059.3|35082.3|35024|5053
1693360800000|2023-08-30 02:00:00|35102.7|35049.1|35106.3|35052.9|35120.5|35067.5|35097.8|35044.5|4400
1693364400000|2023-08-30 03:00:00|35106.2|35053|35099.4|35048.1|35109.5|35058.3|35098.3|35047.4|3407
1693368000000|2023-08-30 04:00:00|35099.7|35048|35134.7|35083.4|35135.2|35083.7|35098.8|35047.4|3995
1693371600000|2023-08-30 05:00:00|35135.2|35083.6|35127.3|35068.3|35151.2|35101.2|35093.9|35043.9|5515
1693375200000|2023-08-30 06:00:00|35128.2|35067.6|35042.3|35022.3|35128.2|35098.6|35035.8|35011.8|5805
1693378800000|2023-08-30 07:00:00|35041.7|35021.7|35052.8|35032.8|35069.7|35049.7|34985.7|34965.7|5996
1693382400000|2023-08-30 08:00:00|35052.9|35032.9|35041.5|34991.5|35093|35073|34995.3|34975.3|5863
1693386000000|2023-08-30 09:00:00|35044.4|34994.4|34838.4|34818.4|35046.7|35007.6|34786.6|34766.6|5850
1693389600000|2023-08-30 10:00:00|34838.5|34818.5|34836.8|34816.8|34862.9|34842.9|34804|34784|5155
1693393200000|2023-08-30 11:00:00|34837.5|34817.5|34950.9|34900.9|34951.4|34916.5|34832.6|34812.6|4989
1693396800000|2023-08-30 12:00:00|34950.7|34900.7|34692.8|34672.8|35005.6|34931.2|34670.5|34650.5|9242
1693400400000|2023-08-30 13:00:00|34692.2|34672.2|34635.1|34615.1|34736.4|34705.5|34622.8|34602.8|8155
1693404000000|2023-08-30 14:00:00|34634.8|34614.8|34683.6|34663.6|34752.6|34732.6|34575|34555|7742
1693407600000|2023-08-30 15:00:00|34683.4|34663.4|34721.8|34701.8|34742.5|34719.2|34656.2|34636.2|8457
1693411200000|2023-08-30 16:00:00|34722.6|34702.6|34725.7|34705.7|34763|34722.3|34721.2|34681|5487
1693414800000|2023-08-30 17:00:00|34725.2|34705.2|34783.7|34733.7|34784.1|34737.2|34700.1|34680.1|4280
1693418400000|2023-08-30 18:00:00|34783.8|34733.8|34767.9|34717.9|34806.6|34761.2|34765.5|34715.5|5869
1693422000000|2023-08-30 19:00:00|34767.7|34717.7|34789.5|34732|34800.4|34742.2|34754.3|34704.3|7164
1693425600000|2023-08-30 20:00:00|34783|34733|34816.3|34696.3|34816.4|34741|34768|34690.3|3071
1693429200000|2023-08-30 21:00:00|34807.7|34687.7|34808.1|34688.1|34833|34713|34785.5|34665.5|1284
1693432800000|2023-08-30 22:00:00|34808.6|34688.6|34790.4|34699.9|34812.8|34717.5|34771.2|34664.2|2736
1693436400000|2023-08-30 23:00:00|34785.8|34703.7|34759.1|34709.1|34786.6|34717.2|34753.6|34676.7|2205
1693440000000|2023-08-31 00:00:00|34759.2|34709.2|34745.6|34693.9|34764.9|34710|34742.8|34689.8|2845
1693443600000|2023-08-31 01:00:00|34745.5|34694.2|34757.7|34706.8|34763.7|34709.9|34725.6|34667.6|4005
1693447200000|2023-08-31 02:00:00|34757.3|34706.6|34784|34728|34787.2|34731.3|34754.6|34702.7|3502
1693450800000|2023-08-31 03:00:00|34784.2|34728.1|34789.7|34732.4|34790.2|34735.9|34778.7|34725.4|2682
1693454400000|2023-08-31 04:00:00|34788.6|34732.5|34803.1|34747.2|34812.2|34754.8|34777.3|34725.4|3651
1693458000000|2023-08-31 05:00:00|34803.7|34747.4|34803.4|34753.1|34813.7|34763.7|34796|34746|3314
1693461600000|2023-08-31 06:00:00|34804.3|34754.3|34854.7|34834.7|34864.7|34835|34797.3|34746.5|5009
1693465200000|2023-08-31 07:00:00|34855.1|34835.1|34885.2|34865.2|34910.1|34890.1|34838.3|34818.3|6317
1693468800000|2023-08-31 08:00:00|34885.7|34865.7|34964.2|34914.2|34964.2|34929.8|34871.4|34851.4|5544
1693472400000|2023-08-31 09:00:00|34964.5|34914.5|34981.3|34961.3|35009.2|34979.4|34931.9|34900|6351
1693476000000|2023-08-31 10:00:00|34981.4|34961.4|34977.8|34957.8|35040.8|35020.8|34969.8|34949.8|4857
1693479600000|2023-08-31 11:00:00|34977.3|34957.3|34980.3|34960.3|35021.6|35001.6|34968.1|34948.1|5125
1693483200000|2023-08-31 12:00:00|34980.4|34960.4|34979.1|34959.1|35034.4|34998.1|34940.5|34903.8|8061
1693486800000|2023-08-31 13:00:00|34977.7|34957.7|35063.3|35043.3|35114|35084.7|34976.1|34956.1|8260
1693490400000|2023-08-31 14:00:00|35063.2|35043.2|35177.5|35157.5|35207.5|35187.5|35047.5|35027.5|8368
1693494000000|2023-08-31 15:00:00|35177.7|35157.7|35220.3|35200.3|35227.2|35207.2|35152.7|35132.7|6784
1693497600000|2023-08-31 16:00:00|35219.8|35199.8|35199|35149|35237.8|35201.1|35196|35141|4732
1693501200000|2023-08-31 17:00:00|35198.3|35148.3|35148.5|35098.5|35221.8|35171.8|35131.6|35081.6|5417
1693504800000|2023-08-31 18:00:00|35153|35103|35166.8|35116.8|35184.4|35134.4|35141.9|35091.9|5943
1693508400000|2023-08-31 19:00:00|35168|35118|35195|35133.8|35202.1|35140.8|35154.1|35104.1|7171
1693512000000|2023-08-31 20:00:00|35194.2|35133.4|35214.3|35094.3|35226.9|35146.7|35181.4|35094.3|4183
1693515600000|2023-08-31 21:00:00|35226.1|35106.1|35222.7|35102.7|35238.5|35118.5|35215.2|35095.2|1335
1693519200000|2023-08-31 22:00:00|35222.5|35102.5|35244.6|35124.6|35294.5|35174.5|35200|35096.2|1260
1693522800000|2023-08-31 23:00:00|35244.7|35124.7|35187.7|35123.8|35247.5|35127.5|35160.9|35095.6|2055
1693526400000|2023-09-01 00:00:00|35200.8|35123.5|35144.3|35078.6|35209.1|35144.3|35144.3|35078.3|3997
1693530000000|2023-09-01 01:00:00|35144.5|35078.4|35129.9|35068.6|35144.5|35082.5|35084.3|35019.8|6510
1693533600000|2023-09-01 02:00:00|35130.4|35068.7|35145.2|35083.4|35152.8|35091.6|35118.9|35057.7|4175
1693537200000|2023-09-01 03:00:00|35145.3|35083.8|35164.3|35100.5|35168|35101.9|35141.5|35081.4|3469
1693540800000|2023-09-01 04:00:00|35162.8|35100.8|35182.3|35083.3|35182.3|35112.6|35140.4|35075.6|3292
1693544400000|2023-09-01 05:00:00|35181.1|35082.7|35159.4|35109.4|35194.9|35140.9|35135.6|35082.7|4374
1693548000000|2023-09-01 06:00:00|35158.9|35108.9|35338.9|35288.9|35404|35350.8|35158.9|35108.9|6541
1693551600000|2023-09-01 07:00:00|35338.6|35288.6|35287.4|35237.4|35348.4|35299.6|35249.3|35199.3|7420
1693555200000|2023-09-01 08:00:00|35283|35233|35406.2|35386.2|35422.9|35402.9|35275.3|35220.3|6323
1693558800000|2023-09-01 09:00:00|35405.6|35385.6|35454.1|35434.1|35478.3|35458.3|35359.1|35336.4|5300
1693562400000|2023-09-01 10:00:00|35453.9|35433.9|35383.6|35333.6|35503.3|35462.6|35361.9|35321.9|5688
1693566000000|2023-09-01 11:00:00|35382.5|35332.5|35448.8|35428.8|35484|35456.5|35336.5|35316.5|6331
1693569600000|2023-09-01 12:00:00|35448.9|35428.9|35270.3|35250.3|35461|35428.9|35187.1|35136.5|9729
1693573200000|2023-09-01 13:00:00|35270.4|35250.4|35348.7|35250.4|35360.4|35321.3|35168.9|35142|10513
1693576800000|2023-09-01 14:00:00|35382.8|35272.9|35552|35532|35557.7|35533.4|35321.5|35272.9|10561
1693580400000|2023-09-01 15:00:00|35552.2|35532.2|35660.3|35610.3|35660.8|35632.6|35548.9|35528.9|7048
1693584000000|2023-09-01 16:00:00|35660.8|35610.8|35646.9|35626.9|35709.5|35659.5|35644|35610|4362
1693587600000|2023-09-01 17:00:00|35647|35627|35638.7|35588.7|35655.7|35635.7|35609.2|35570.5|3032
1693591200000|2023-09-01 18:00:00|35639|35589|35650.8|35600.8|35668|35632.3|35639|35589|3257
1693594800000|2023-09-01 19:00:00|35650.3|35600.3|35694.1|35631.6|35699.8|35646.4|35644.8|35594.8|4516
1693598400000|2023-09-01 20:00:00|35693.4|35630|35740.3|35620.3|35762.3|35642.3|35673.3|35594.4|2366
1693771200000|2023-09-03 20:00:00|35748.1|35608.1|35748.1|35608.1|35748.1|35608.1|35748.1|35608.1|1
1693774800000|2023-09-03 21:00:00|35738.1|35618.1|35676.7|35556.7|35738.1|35618.1|35675.9|35555.9|480
1693778400000|2023-09-03 22:00:00|35678|35558|35680.2|35560.2|35699.3|35579.3|35667.2|35547.2|3104
1693782000000|2023-09-03 23:00:00|35680.4|35560.4|35715.6|35639.3|35721.9|35641.9|35651.4|35547.8|2313
1693785600000|2023-09-04 00:00:00|35715.1|35639.2|35714.2|35621.6|35747.2|35657.4|35706.1|35613.4|3344
1693789200000|2023-09-04 01:00:00|35713.7|35622.1|35710.6|35649.2|35724.7|35655.5|35689.2|35588.8|4293
1693792800000|2023-09-04 02:00:00|35711|35649.4|35680.3|35615.1|35711.1|35649.9|35673.4|35608.2|3099
1693796400000|2023-09-04 03:00:00|35680.2|35615|35676.8|35616|35683.7|35628.2|35671.3|35609.6|2021
1693800000000|2023-09-04 04:00:00|35675.8|35615.9|35670.1|35608.5|35693.2|35632.2|35669.8|35608.2|1942
1693803600000|2023-09-04 05:00:00|35670.3|35609.1|35691.1|35611.5|35693|35631.6|35646.5|35593.7|3404
1693807200000|2023-09-04 06:00:00|35686.8|35608.1|35459.2|35409.2|35696.4|35643.1|35418.8|35391.9|6564
1693810800000|2023-09-04 07:00:00|35458|35408|35491.1|35471.1|35522.4|35502.4|35407.4|35387.4|6499
1693814400000|2023-09-04 08:00:00|35491|35471|35434.1|35414.1|35516|35496|35433.5|35413.5|5556
1693818000000|2023-09-04 09:00:00|35434.6|35414.6|35458.2|35438.2|35485.4|35465.4|35430.7|35410.7|4635
1693821600000|2023-09-04 10:00:00|35457.4|35437.4|35409.7|35389.7|35459.6|35439.6|35400.9|35380.9|3885
1693825200000|2023-09-04 11:00:00|35409.4|35389.4|35474.6|35454.6|35476.6|35456.6|35395.2|35375.2|3857
1693828800000|2023-09-04 12:00:00|35473.6|35453.6|35471.6|35451.6|35484.4|35464.4|35449.6|35429.6|4202
1693832400000|2023-09-04 13:00:00|35471.2|35451.2|35473.8|35453.8|35478.3|35458.3|35438.8|35418.8|4200
1693836000000|2023-09-04 14:00:00|35475.7|35455.7|35515|35495|35537.1|35517.1|35473.8|35453.8|4190
1693839600000|2023-09-04 15:00:00|35515.3|35495.3|35460.1|35410.1|35528.7|35497.1|35445.5|35408.1|4472
1693843200000|2023-09-04 16:00:00|35459.9|35409.9|35480.1|35430.1|35486.7|35436.7|35457|35407|1929
1693846800000|2023-09-04 17:00:00|35480|35430|35473.7|35416.6|35482.1|35432.1|35465.2|35412.6|4238
1693850400000|2023-09-04 18:00:00|35472.9|35417.3|35471.6|35413.6|35474.7|35423.5|35459.6|35404.8|3706
1693854000000|2023-09-04 19:00:00|35471.5|35413.3|35460.8|35358.5|35479.1|35421.7|35447.8|35337.3|3126
1693857600000|2023-09-04 20:00:00|35460.7|35358.3|35469.4|35349.4|35482.5|35362.5|35441.8|35323.3|3368
1693861200000|2023-09-04 21:00:00|35463.9|35343.9|35471.1|35351.1|35494.8|35374.8|35451.5|35331.5|843
1693864800000|2023-09-04 22:00:00|35470.3|35350.3|35470.3|35350.3|35475.1|35358.3|35453.7|35333.7|3207
1693868400000|2023-09-04 23:00:00|35470.2|35350.2|35460.7|35386.4|35481|35394.8|35444.2|35347|3477
1693872000000|2023-09-05 00:00:00|35464.6|35384.3|35450.8|35380.4|35471|35401.8|35445|35379.2|3965
1693875600000|2023-09-05 01:00:00|35451|35380.3|35457|35397|35474.4|35409.8|35430.7|35363.2|4842
1693879200000|2023-09-05 02:00:00|35456.8|35396.9|35454.9|35397.2|35470.4|35411.5|35453.4|35395.9|3245
1693882800000|2023-09-05 03:00:00|35455.1|35397.1|35454.2|35394|35480.4|35419|35449.2|35393.4|2545
1693886400000|2023-09-05 04:00:00|35453|35394.1|35434.6|35379.5|35464.9|35400|35426.5|35361.5|2833
1693890000000|2023-09-05 05:00:00|35434.7|35379.6|35516.3|35466.3|35570.2|35514.6|35427|35377|5080
1693893600000|2023-09-05 06:00:00|35516.8|35466.8|35670.7|35650.7|35708.8|35688.8|35503.2|35453.2|6798
1693897200000|2023-09-05 07:00:00|35671|35651|35769.5|35749.5|35787.6|35767.6|35658.5|35638.5|7366
1693900800000|2023-09-05 08:00:00|35770.7|35750.7|35827.6|35807.6|35869.6|35849.6|35760.9|35725.5|6326
1693904400000|2023-09-05 09:00:00|35827.7|35807.7|35826.2|35806.2|35846.5|35826.5|35796|35776|5196
1693908000000|2023-09-05 10:00:00|35826.3|35806.3|35918.9|35898.9|35922|35902|35824.6|35804.6|5134
1693911600000|2023-09-05 11:00:00|35919|35899|35956.5|35936.5|35964.5|35944.5|35911.3|35891.3|5329
1693915200000|2023-09-05 12:00:00|35956.4|35936.4|35906.9|35886.9|36081.6|36061.6|35881|35820|7980
1693918800000|2023-09-05 13:00:00|35904.9|35884.9|36114.6|36046|36114.6|36081.9|35889.3|35839.3|9438
1693922400000|2023-09-05 14:00:00|36114.7|36045.6|36261.8|36241.8|36262.2|36242.2|36095.7|36037.5|7795
1693926000000|2023-09-05 15:00:00|36262.1|36242.1|36161.8|36141.8|36280.2|36260.2|36146.9|36126.9|6015
1693929600000|2023-09-05 16:00:00|36160.4|36140.4|36147.4|36097.4|36169.1|36142.1|36090.2|36060.2|6721
1693933200000|2023-09-05 17:00:00|36147.3|36097.3|36171.7|36121.7|36172.4|36122.4|36134.6|36084.6|5328
1693936800000|2023-09-05 18:00:00|36172.4|36122.4|36192.1|36142.1|36193.2|36160.2|36164.3|36114.3|3513
1693940400000|2023-09-05 19:00:00|36192.2|36142.2|36188.9|36138.9|36198.5|36148.5|36162.7|36112.7|4427
1693944000000|2023-09-05 20:00:00|36185|36135|36213.1|36093.1|36214.3|36147.9|36173.6|36085.1|3350
1693947600000|2023-09-05 21:00:00|36213.2|36093.2|36164.3|36044.3|36213.2|36093.2|36150|36030|1086
1693951200000|2023-09-05 22:00:00|36164.5|36044.5|36154.8|36034.8|36170.9|36050.9|36145.5|36025.5|1721
1693954800000|2023-09-05 23:00:00|36155.6|36035.6|36174|36113.3|36182.4|36117.5|36121.9|36023.9|2477
1693958400000|2023-09-06 00:00:00|36171.1|36090.4|36162.5|36101.2|36182.4|36128.4|36153.1|36084.6|3834
1693962000000|2023-09-06 01:00:00|36160.4|36102.4|36189.7|36139.7|36193.1|36142.8|36148.3|36075.9|4562
1693965600000|2023-09-06 02:00:00|36189.6|36139.6|36114.6|36064.6|36194.5|36144.5|36114.2|36064.2|3153
1693969200000|2023-09-06 03:00:00|36114.7|36064|36116|36066|36130.2|36079.2|36112.9|36061.8|3371
1693972800000|2023-09-06 04:00:00|36115.9|36065.9|36108.5|36055.7|36130.3|36078.4|36103.7|36048|3055
1693976400000|2023-09-06 05:00:00|36107.6|36055.8|36087|36011.8|36110.8|36060.8|36035|35984.2|5744
1693980000000|2023-09-06 06:00:00|36087.4|36014.8|36178.3|36158.3|36227.1|36207.1|36066.9|36014|7218
1693983600000|2023-09-06 07:00:00|36181.5|36161.5|36255|36235|36318.9|36295.9|36166.8|36133.7|7858
1693987200000|2023-09-06 08:00:00|36254.9|36234.9|36148.8|36098.8|36256.2|36236.2|36086.3|36066.3|6551
1693990800000|2023-09-06 09:00:00|36149.3|36099.3|36215.4|36195.4|36248|36228|36124.2|36099.3|5288
1693994400000|2023-09-06 10:00:00|36215.1|36195.1|36225|36205|36253.7|36233.7|36162|36142|4426
1693998000000|2023-09-06 11:00:00|36224.8|36204.8|36237.2|36217.2|36249.6|36229.6|36185.9|36165.9|5458
1694001600000|2023-09-06 12:00:00|36237.5|36217.5|36231.9|36211.9|36275.2|36255.2|36193.9|36143.9|6161
1694005200000|2023-09-06 13:00:00|36233.8|36213.8|36302.9|36205.5|36470.9|36420.9|36233.8|36202.3|8608
1694008800000|2023-09-06 14:00:00|36332.4|36223.6|36364.7|36344.7|36460.4|36415.3|36322.7|36223.6|10179
1694012400000|2023-09-06 15:00:00|36364.1|36344.1|36391.1|36341.1|36446.3|36426.3|36355.1|36335.1|7100
1694016000000|2023-09-06 16:00:00|36388.4|36338.4|36356|36306|36401.9|36351.9|36343.6|36293.6|7016
1694019600000|2023-09-06 17:00:00|36356.6|36306.6|36314.9|36259.2|36366.1|36316.1|36293.6|36258.3|4055
1694023200000|2023-09-06 18:00:00|36314.7|36259.1|36329|36279|36341.1|36291.1|36311.2|36258.9|3451
1694026800000|2023-09-06 19:00:00|36328.9|36278.9|36329.4|36273.9|36341.8|36288.3|36302.8|36252.8|5032
1694030400000|2023-09-06 20:00:00|36328.9|36273.6|36355.3|36235.3|36373.1|36276.2|36298.4|36226.2|3610
1694034000000|2023-09-06 21:00:00|36354.9|36234.9|36360.8|36240.8|36371.8|36251.8|36350.7|36233.4|838
1694037600000|2023-09-06 22:00:00|36360.6|36240.6|36360.1|36240.1|36365.8|36265.5|36327.4|36228.8|7139
1694041200000|2023-09-06 23:00:00|36353.3|36247.4|36348|36270.3|36372.1|36285.1|36330.1|36247.4|3459
1694044800000|2023-09-07 00:00:00|36341.1|36250.1|36398.5|36322.7|36408.3|36333|36331.6|36249.5|3904
1694048400000|2023-09-07 01:00:00|36398.6|36323|36368.7|36304.3|36415.7|36329|36366.5|36284.8|4556
1694052000000|2023-09-07 02:00:00|36368.3|36304.2|36365.4|36295|36387.1|36322.6|36339.2|36277.1|3690
1694055600000|2023-09-07 03:00:00|36365.2|36295.1|36363|36296.8|36387.6|36315.5|36350|36288.8|2546
1694059200000|2023-09-07 04:00:00|36363.4|36297|36404.3|36336.7|36412.1|36341.1|36355.9|36290.7|2785
1694062800000|2023-09-07 05:00:00|36401.6|36339.8|36380.3|36308.6|36411.9|36349|36364.9|36308.6|5038
1694066400000|2023-09-07 06:00:00|36379.3|36306.6|36501.8|36481.8|36518.3|36498.3|36335.7|36288.7|6376
1694070000000|2023-09-07 07:00:00|36501|36481|36479|36459|36578.4|36558.4|36461.9|36432.8|7544
1694073600000|2023-09-07 08:00:00|36481.2|36461.2|36499|36479|36527.7|36507.7|36454|36434|6095
1694077200000|2023-09-07 09:00:00|36499.2|36479.2|36453|36433|36512.5|36492.5|36448.4|36428.4|5433
1694080800000|2023-09-07 10:00:00|36453.1|36433.1|36301.3|36281.3|36455.5|36435.5|36284.3|36264.3|6211
1694084400000|2023-09-07 11:00:00|36301.4|36281.4|36255.4|36235.4|36308.4|36288.4|36164|36114.7|5904
1694088000000|2023-09-07 12:00:00|36256.3|36236.3|36203|36183|36322.1|36302.1|36192.5|36157.5|8899
1694091600000|2023-09-07 13:00:00|36204.3|36184.3|36240.8|36220.8|36284.7|36264.7|36170.7|36148.9|8402
1694095200000|2023-09-07 14:00:00|36241.4|36221.4|36197.7|36177.7|36313.1|36293.1|36178.6|36158.6|7951
1694098800000|2023-09-07 15:00:00|36197.8|36177.8|36197|36177|36244.8|36224.8|36167.8|36147.8|5776
1694102400000|2023-09-07 16:00:00|36196|36176|36199.2|36149.2|36211|36178|36162.1|36131.2|3337
1694106000000|2023-09-07 17:00:00|36199.3|36149.3|36204.7|36154.7|36206.1|36156.1|36126.8|36093.5|4102
1694109600000|2023-09-07 18:00:00|36204.8|36154.8|36200.7|36180.7|36214.8|36182.7|36185.8|36135.8|5186
1694113200000|2023-09-07 19:00:00|36200.4|36180.4|36200.7|36150.7|36212.6|36183.5|36179.9|36129.9|6383
1694116800000|2023-09-07 20:00:00|36199.2|36149.2|36225.2|36105.2|36230.4|36157.7|36175.4|36105.2|3882
1694120400000|2023-09-07 21:00:00|36221.1|36101.1|36227.1|36107.1|36232.7|36122.5|36212.6|36096.1|574
1694124000000|2023-09-07 22:00:00|36227.2|36107.2|36245.5|36145|36262.3|36145.2|36200.9|36098.1|4467
1694127600000|2023-09-07 23:00:00|36245.4|36145.2|36234.6|36170.9|36270.9|36180.9|36225.1|36131.6|3015
1694131200000|2023-09-08 00:00:00|36234|36160.3|36157.6|36103.6|36234|36166.6|36152.5|36099.3|6872
1694134800000|2023-09-08 01:00:00|36157.5|36103.5|36142.6|36092.6|36191.9|36138.5|36130.7|36078.7|6365
1694138400000|2023-09-08 02:00:00|36142.1|36092.1|36142.9|36079.2|36152.2|36100.6|36123.5|36068.8|4008
1694142000000|2023-09-08 03:00:00|36142.2|36078.7|36141.4|36088.6|36154|36097.5|36136.4|36078|4133
1694145600000|2023-09-08 04:00:00|36144.7|36085.7|36152.8|36094.1|36155.4|36100.3|36140.7|36083.2|3489
1694149200000|2023-09-08 05:00:00|36149.4|36094.2|36050.7|35982.4|36149.4|36098.4|36040.5|35982.2|6681
1694152800000|2023-09-08 06:00:00|36049.2|35984|36065.8|36015.8|36065.8|36031.2|35936.2|35870.2|7047
1694156400000|2023-09-08 07:00:00|36063.8|36013.8|36070|36050|36184.1|36134.1|36020.4|35997.5|6820
1694160000000|2023-09-08 08:00:00|36069.9|36049.9|35960.6|35940.6|36069.9|36049.9|35952.7|35932.7|6350
1694163600000|2023-09-08 09:00:00|35960.7|35940.7|36064.9|36044.9|36084.9|36064.9|35958.1|35938.1|5831
1694167200000|2023-09-08 10:00:00|36065|36045|36128.2|36108.2|36153.8|36133.8|36065|36045|4717
1694170800000|2023-09-08 11:00:00|36127.2|36107.2|36088.7|36068.7|36131|36111|36071.3|36051.3|4956
1694174400000|2023-09-08 12:00:00|36087.9|36067.9|36042.4|36022.4|36087.9|36067.9|35997|35977|7128
1694178000000|2023-09-08 13:00:00|36043.6|36023.6|35966.9|35946.9|36078|36058|35965.4|35945.4|7959
1694181600000|2023-09-08 14:00:00|35967|35947|35944.2|35924.2|35977.2|35947|35840.5|35820.5|7111
1694185200000|2023-09-08 15:00:00|35944.5|35924.5|36020|36000|36043.7|36005.8|35934.8|35903.4|6147
1694188800000|2023-09-08 16:00:00|36034.3|35984.3|36048.1|35998.1|36062.9|36012.9|36020.6|35970.6|4159
1694192400000|2023-09-08 17:00:00|36047.2|35997.2|36016.9|35966.9|36054.2|36004.2|35992|35942|4590
1694196000000|2023-09-08 18:00:00|36017.2|35967.2|36063.7|36013.7|36065|36015|36007|35957|4719
1694199600000|2023-09-08 19:00:00|36063.8|36013.8|36043.7|35984.1|36083|36032.5|36042.4|35983.6|4808
1694203200000|2023-09-08 20:00:00|36044.1|35984.2|36057.7|35937.7|36063.4|35984.2|36019.8|35929.3|3456
1694376000000|2023-09-10 20:00:00|36085.8|35945.8|36085.8|35945.8|36085.8|35945.8|36085.8|35945.8|1
1694379600000|2023-09-10 21:00:00|36075.8|35955.8|36029.6|35909.6|36075.8|35955.8|36028.9|35908.9|213
1694383200000|2023-09-10 22:00:00|36029.4|35909.4|36070.2|35950.2|36086.6|35966.6|36029.4|35909.4|2610
1694386800000|2023-09-10 23:00:00|36070.3|35950.3|36051.4|35942.2|36089.7|35969.7|36042.5|35925|3002
1694390400000|2023-09-11 00:00:00|36055.2|35937.2|35978.3|35921.2|36057.6|35964.5|35969.3|35911.8|5714
1694394000000|2023-09-11 01:00:00|35978.2|35921.1|35943.8|35893.8|35990.2|35933.2|35940.9|35889.4|6191
1694397600000|2023-09-11 02:00:00|35943.3|35893.3|35931.5|35877.4|35948.1|35896.4|35917.3|35865.6|4239
1694401200000|2023-09-11 03:00:00|35931.4|35877.2|35933.5|35883.5|35945.9|35892.9|35925.9|35873.2|3752
1694404800000|2023-09-11 04:00:00|35932.9|35882.9|35849.7|35796.6|35937.5|35883.6|35849.4|35795.4|4587
1694408400000|2023-09-11 05:00:00|35849.1|35796.7|35887.5|35836.6|35894.8|35839.7|35814.2|35764.2|8699
1694412000000|2023-09-11 06:00:00|35887.4|35836.5|35830.1|35810.1|35938.6|35891.3|35817.1|35792.9|6481
1694415600000|2023-09-11 07:00:00|35829.6|35809.6|35905.4|35855.4|35911.7|35890.6|35816.7|35796.7|6649
1694419200000|2023-09-11 08:00:00|35905.3|35855.3|35865.6|35845.6|35906|35871.1|35795.7|35773.7|7269
1694422800000|2023-09-11 09:00:00|35866|35846|35845|35825|35894.5|35874.5|35843.7|35823.7|5622
1694426400000|2023-09-11 10:00:00|35844.9|35824.9|35818.1|35798.1|35878.3|35858.3|35785.4|35765.4|6263
1694430000000|2023-09-11 11:00:00|35817.9|35797.9|35836|35816|35861.1|35841.1|35802.8|35782.8|5892
1694433600000|2023-09-11 12:00:00|35835.5|35815.5|35808.4|35788.4|35851.3|35831.3|35804.3|35784.3|6397
1694437200000|2023-09-11 13:00:00|35808.9|35788.9|35722.8|35702.8|35823.1|35803.1|35718|35698|7346
1694440800000|2023-09-11 14:00:00|35722.2|35702.2|35723.8|35703.8|35746|35726|35631.4|35611.4|6875
1694444400000|2023-09-11 15:00:00|35724.7|35704.7|35770.1|35750.1|35811.5|35780|35699.3|35679.3|5875
1694448000000|2023-09-11 16:00:00|35769.5|35749.5|35754|35704|35772.6|35749.6|35712|35662|5677
1694451600000|2023-09-11 17:00:00|35754.4|35704.4|35735.8|35715.8|35776.2|35726.2|35723.9|35698.9|4231
1694455200000|2023-09-11 18:00:00|35735.9|35715.9|35743.3|35723.3|35743.8|35723.8|35715.9|35674.6|3467
1694458800000|2023-09-11 19:00:00|35743.4|35723.4|35729.6|35679.6|35754.7|35723.4|35713.3|35673|4197
1694462400000|2023-09-11 20:00:00|35729|35679|35738.4|35626.6|35750|35692.9|35711.9|35626.6|4176
1694466000000|2023-09-11 21:00:00|35748.7|35628.7|35744.2|35643.7|35765.7|35649.1|35733|35613|1439
1694469600000|2023-09-11 22:00:00|35744.3|35624.3|35748.4|35628.4|35759.1|35639.7|35729.1|35618.1|7523
1694473200000|2023-09-11 23:00:00|35748|35628|35742.7|35680|35756.7|35682.4|35717|35623.5|3169
1694476800000|2023-09-12 00:00:00|35742.6|35678.6|35739.5|35684.6|35757.4|35702|35728.5|35666.9|4009
1694480400000|2023-09-12 01:00:00|35739.8|35684.7|35755.3|35705|35771.5|35720.7|35658.3|35601.9|5112
1694484000000|2023-09-12 02:00:00|35755.4|35705.1|35720.2|35668.9|35765.2|35714.8|35719.9|35668.8|3900
1694487600000|2023-09-12 03:00:00|35721|35669.5|35737.6|35687.3|35746.8|35696.8|35720.1|35669.3|3290
1694491200000|2023-09-12 04:00:00|35737.5|35687.2|35771.7|35717.5|35775.3|35722.6|35737.5|35687.2|2687
1694494800000|2023-09-12 05:00:00|35773.5|35716.8|35775.4|35719|35786.2|35732.4|35762.2|35712.2|3844
1694498400000|2023-09-12 06:00:00|35775.7|35726.5|35841|35791|35855.6|35821.3|35727.7|35677.7|5450
1694502000000|2023-09-12 07:00:00|35841.1|35791.1|36095.2|36075.2|36137.4|36114.3|35832.5|35785.8|7491
1694505600000|2023-09-12 08:00:00|36095.4|36075.4|36086.5|36036.5|36117.8|36097.8|35998.9|35978.9|6178
1694509200000|2023-09-12 09:00:00|36088.1|36038.1|36009.9|35989.9|36090|36040|35958.5|35938.5|5952
1694512800000|2023-09-12 10:00:00|36009.7|35989.7|36002.5|35982.5|36057.9|36037.9|35937.7|35917.7|4973
1694516400000|2023-09-12 11:00:00|36002.1|35982.1|35939|35919|36025.9|36005.9|35932.8|35912.8|5225
1694520000000|2023-09-12 12:00:00|35939.1|35919.1|36003|35983|36011.8|35991.8|35936.1|35916.1|6821
1694523600000|2023-09-12 13:00:00|36004.9|35984.9|35971.6|35951.6|36053.8|36033.8|35967.8|35947.8|7273
1694527200000|2023-09-12 14:00:00|35971.2|35951.2|35959.2|35939.2|36006.9|35986.9|35928.5|35908.5|5937
1694530800000|2023-09-12 15:00:00|35959.6|35939.6|35878.5|35858.5|35959.6|35939.6|35847.7|35823.8|5086
1694534400000|2023-09-12 16:00:00|35893|35843|35918.1|35868.1|35919|35869|35841.5|35791.5|3914
1694538000000|2023-09-12 17:00:00|35918.4|35868.4|35887.1|35837.1|35918.8|35868.8|35844.4|35794.4|4689
1694541600000|2023-09-12 18:00:00|35886.2|35829|35858.1|35808.1|35906.8|35855|35847.4|35806.3|4949
1694545200000|2023-09-12 19:00:00|35857.6|35807.6|35916.7|35845.3|35921.4|35849.8|35850.3|35800.3|4363
1694548800000|2023-09-12 20:00:00|35917|35846.4|35865.2|35745.2|35929.6|35856.1|35823.1|35714.5|5165
1694552400000|2023-09-12 21:00:00|35882.3|35762.3|35962.3|35842.3|35962.3|35842.3|35882.3|35762.3|234
1694556000000|2023-09-12 22:00:00|35897.1|35777.1|35865.5|35745.5|35897.1|35777.1|35835.3|35715.3|1004
1694559600000|2023-09-12 23:00:00|35865.6|35745.6|35853.3|35782.8|35871.7|35783|35843.6|35734.9|1852
1694563200000|2023-09-13 00:00:00|35853.5|35780.2|35825.7|35754.9|35858.8|35782.8|35803.7|35737.6|3746
1694566800000|2023-09-13 01:00:00|35825.6|35754.8|35849.7|35786.4|35856.4|35792.9|35821.7|35750.8|3994
1694570400000|2023-09-13 02:00:00|35849.4|35786.3|35912.7|35847.5|35920.5|35856.2|35843.4|35774.9|5297
1694574000000|2023-09-13 03:00:00|35910.5|35844.8|35909.2|35848.8|35917|35851.1|35901.1|35835.6|4772
1694577600000|2023-09-13 04:00:00|35911|35846.9|35877.8|35821|35921.7|35860.5|35872.1|35810.1|3784
1694581200000|2023-09-13 05:00:00|35877.7|35824.1|35886|35830.1|35910.2|35860.2|35860.8|35809.8|4522
1694584800000|2023-09-13 06:00:00|35881.5|35831.5|35939.2|35919.2|35963.9|35930.8|35870.3|35820.3|7256
1694588400000|2023-09-13 07:00:00|35939.4|35919.4|35876.9|35856.9|35962.8|35942.8|35844.5|35824.5|7070
1694592000000|2023-09-13 08:00:00|35879.7|35859.7|35896|35846|35920.5|35897|35835.6|35815.6|7056
1694595600000|2023-09-13 09:00:00|35895.2|35845.2|35853.2|35833.2|35895.6|35860.9|35819.2|35799.2|6277
1694599200000|2023-09-13 10:00:00|35853|35833|35823.1|35803.1|35863.3|35843.3|35816.8|35796.8|4858
1694602800000|2023-09-13 11:00:00|35822.6|35802.6|35784.3|35764.3|35853.8|35818.7|35757.6|35737.6|5217
1694606400000|2023-09-13 12:00:00|35783.9|35763.9|35728.3|35708.3|35916.9|35847.3|35647.5|35627.5|9353
1694610000000|2023-09-13 13:00:00|35728.2|35708.2|35783.2|35763.2|35846.5|35806.4|35684.3|35664.3|9620
1694613600000|2023-09-13 14:00:00|35785.2|35765.2|35785.1|35765.1|35852|35828.2|35774|35754|8289
1694617200000|2023-09-13 15:00:00|35785|35765|35743.7|35723.7|35806.5|35786.5|35728.1|35708.1|7163
1694620800000|2023-09-13 16:00:00|35744.1|35724.1|35713.4|35663.4|35748.6|35728.3|35709.6|35659.6|4493
1694624400000|2023-09-13 17:00:00|35713.1|35663.1|35709.6|35659.6|35724.1|35674.1|35664.3|35643.5|4055
1694628000000|2023-09-13 18:00:00|35710.8|35660.8|35770.3|35720.3|35771.6|35733.3|35707.3|35657.3|3568
1694631600000|2023-09-13 19:00:00|35770.6|35720.6|35791.8|35741.8|35803|35769.9|35770.6|35720.6|3872
1694635200000|2023-09-13 20:00:00|35791.7|35741.7|35815.6|35719.6|35820.6|35750.9|35788.1|35714.2|3809
1694638800000|2023-09-13 21:00:00|35812.8|35708.7|35879.9|35759.9|35885.3|35765.3|35812.8|35706.6|1344
1694642400000|2023-09-13 22:00:00|35880|35760|35798|35726.3|35884.8|35764.8|35785.5|35708.7|6357
1694646000000|2023-09-13 23:00:00|35794.4|35730.2|35788.5|35738.5|35807.8|35744.1|35778.5|35720.3|7501
1694649600000|2023-09-14 00:00:00|35789|35739|35765|35715|35798.3|35748.3|35757.7|35707.7|3873
1694653200000|2023-09-14 01:00:00|35764.8|35714.8|35761|35709.6|35773.4|35723.4|35740.8|35690.8|4187
1694656800000|2023-09-14 02:00:00|35761.1|35710|35751.1|35699|35779.9|35728.3|35750.1|35699|2780
1694660400000|2023-09-14 03:00:00|35749.9|35699.1|35736.2|35686.2|35749.9|35699.1|35730|35678.9|2274
1694664000000|2023-09-14 04:00:00|35736.3|35686.3|35730.4|35674.7|35738.3|35687.1|35722.7|35670.7|2299
1694667600000|2023-09-14 05:00:00|35730.5|35674.6|35769|35699.4|35773.8|35713.3|35704.1|35654.1|2890
1694671200000|2023-09-14 06:00:00|35759|35699.3|35747|35727|35799.5|35762.2|35720.6|35670.6|5001
1694674800000|2023-09-14 07:00:00|35748.2|35728.2|35795.5|35775.5|35805.7|35779.7|35742.6|35718.8|5848
1694678400000|2023-09-14 08:00:00|35794.9|35774.9|35830.8|35810.8|35842.8|35822.8|35773.4|35753.4|6731
1694682000000|2023-09-14 09:00:00|35830.9|35810.9|35839|35819|35880.7|35860.7|35776.8|35756.8|5132
1694685600000|2023-09-14 10:00:00|35838.4|35818.4|35805.2|35785.2|35866.7|35846.7|35797.5|35777.5|6046
1694689200000|2023-09-14 11:00:00|35805|35785|35812.3|35792.3|35839.2|35819.2|35801.8|35781.8|5397
1694692800000|2023-09-14 12:00:00|35813.6|35793.6|35944.3|35924.3|36030.8|35995.3|35807.3|35687.3|10545
1694696400000|2023-09-14 13:00:00|35944.1|35924.1|36025.4|36005.4|36029.3|36009.3|35835|35815|10104
1694700000000|2023-09-14 14:00:00|36025.2|36005.2|36013.4|35993.4|36077.9|36057.9|35963.5|35943.5|8355
1694703600000|2023-09-14 15:00:00|36014.6|35994.6|36051.4|36031.4|36069.6|36049.6|35963.3|35943.3|6783
1694707200000|2023-09-14 16:00:00|36052.1|36032.1|36083.8|36033.8|36095.2|36062.1|36030|36010|4816
1694710800000|2023-09-14 17:00:00|36084.1|36034.1|36078.7|36058.7|36093.8|36058.9|36046.1|35996.1|4482
1694714400000|2023-09-14 18:00:00|36078.5|36058.5|36120.6|36070.6|36128.4|36078.4|36077.8|36054.2|4894
1694718000000|2023-09-14 19:00:00|36120.3|36070.3|36126.7|36076.7|36139.6|36098.5|36115.2|36065.2|5002
1694721600000|2023-09-14 20:00:00|36125.6|36075.6|36164|36044|36165.2|36088.2|36109.1|36035.5|3748
1694725200000|2023-09-14 21:00:00|36162|36042|36134.8|36039.4|36168.7|36048.7|36128.1|36026.4|561
1694728800000|2023-09-14 22:00:00|36135.2|36039.8|36141.5|36039.9|36164.3|36050.5|36125.9|36026.7|6276
1694732400000|2023-09-14 23:00:00|36140.7|36039.8|36173.6|36111.7|36179.2|36116.5|36137.5|36032.6|5306
1694736000000|2023-09-15 00:00:00|36171.5|36103.2|36154.8|36094.4|36174.5|36112.4|36140.2|36072.5|3615
1694739600000|2023-09-15 01:00:00|36154.3|36094.3|36186.8|36117.4|36207.1|36145.6|36150.2|36089.7|4010
1694743200000|2023-09-15 02:00:00|36186.6|36123|36166.7|36107.2|36186.6|36123|36148.5|36087.7|4139
1694746800000|2023-09-15 03:00:00|36163.9|36106.1|36149.2|36091.6|36169.4|36112.4|36148.4|36090.5|3084
1694750400000|2023-09-15 04:00:00|36149|36091.1|36129.1|36063.5|36158.7|36102|36126.6|36063.1|2500
1694754000000|2023-09-15 05:00:00|36129.2|36067.2|36092.1|36042.1|36145.3|36084.3|36091.8|36041.8|4817
1694757600000|2023-09-15 06:00:00|36092.7|36042.7|36044.4|36024.4|36106.4|36060|35995.9|35973.7|6361
1694761200000|2023-09-15 07:00:00|36044.7|36024.7|36061.2|36011.2|36227|36172|36014|35994|7115
1694764800000|2023-09-15 08:00:00|36060.9|36010.9|36021.7|36001.7|36061.1|36014.3|35976.4|35956.4|6012
1694768400000|2023-09-15 09:00:00|36022.1|36002.1|36000.3|35980.3|36030.9|36010.9|35973.2|35953.2|5744
1694772000000|2023-09-15 10:00:00|35998.9|35978.9|36051.2|36031.2|36057.1|36037.1|35967.2|35947.2|4504
1694775600000|2023-09-15 11:00:00|36051.3|36031.3|36071|36051|36099.4|36079.4|36028.2|36002.5|5495
1694779200000|2023-09-15 12:00:00|36070.9|36050.9|36085.8|36065.8|36127.2|36107.2|36016.6|35960.2|7090
1694782800000|2023-09-15 13:00:00|36085.1|36065.1|35971|35899.2|36088.4|36068.4|35929.5|35897.4|6920
1694786400000|2023-09-15 14:00:00|35948.5|35898.9|35920.9|35900.9|35954.4|35934.4|35822.4|35789.8|8364
1694790000000|2023-09-15 15:00:00|35920.8|35900.8|35910.7|35890.7|35975.8|35922.1|35884.9|35864.9|6138
1694793600000|2023-09-15 16:00:00|35910.8|35890.8|35910.1|35890.1|35916|35896|35884|35864|4361
1694797200000|2023-09-15 17:00:00|35910|35890|35913.7|35893.7|35922.9|35902.9|35895.6|35875.6|3475
1694800800000|2023-09-15 18:00:00|35911.2|35891.2|35952.3|35932.3|35959.3|35939.3|35911.1|35891.1|2772
1694804400000|2023-09-15 19:00:00|35951.3|35931.3|36004.9|35953.4|36005.4|35954.5|35950.6|35909.6|3659
1694808000000|2023-09-15 20:00:00|36005.9|35953.6|36028.1|35908.1|36059.2|35977|36005.9|35907.4|3499
1694980800000|2023-09-17 20:00:00|36065.9|35920.9|36153.2|36008.2|36153.2|36008.2|36062.5|35917.5|16
1694984400000|2023-09-17 21:00:00|36063.3|35918.3|36029.5|35909.5|36067.8|35947.8|36016.9|35896.9|1013
1694988000000|2023-09-17 22:00:00|36029|35909|36028.5|35911.7|36040|35920|36009.1|35889.1|1374
1694991600000|2023-09-17 23:00:00|36028.3|35912|35987.4|35912.9|36032.6|35927.8|35987.3|35897.8|2541
1694995200000|2023-09-18 00:00:00|35987.5|35913.2|35974.2|35909.6|35996.5|35919|35970|35900.7|2867
1694998800000|2023-09-18 01:00:00|35974.1|35909|36002.5|35940.5|36009.2|35943.9|35965.8|35901.7|3900
1695002400000|2023-09-18 02:00:00|36002.7|35940.7|35993|35928.4|36004.6|35941.4|35982.5|35919.5|3173
1695006000000|2023-09-18 03:00:00|35992.2|35930.5|35991.8|35936.2|35997.3|35937.2|35980|35920.9|2641
1695009600000|2023-09-18 04:00:00|35992.8|35936.4|35977.5|35923.8|35998.2|35939.8|35974.9|35918.3|2387
1695013200000|2023-09-18 05:00:00|35976.6|35923.9|35962.8|35912.8|35995.9|35945.9|35959.4|35909.4|2811
1695016800000|2023-09-18 06:00:00|35963|35913|35979.6|35959.6|36013|35975.3|35897.8|35857.6|5717
1695020400000|2023-09-18 07:00:00|35979.5|35959.5|36000.6|35980.6|36032.1|36012.1|35959|35939|5639
1695024000000|2023-09-18 08:00:00|36001.5|35981.5|36039.8|36019.8|36049.2|36029.2|36001.5|35981.5|5222
1695027600000|2023-09-18 09:00:00|36040.6|36020.6|36010.8|35990.8|36055.5|36035.5|36000.2|35980.2|4741
1695031200000|2023-09-18 10:00:00|36010.7|35990.7|35987.7|35967.7|36017.3|35997.3|35965.6|35945.6|4080
1695034800000|2023-09-18 11:00:00|35988|35968|36045.5|36025.5|36048.7|36028.7|35981.4|35961.4|5350
1695038400000|2023-09-18 12:00:00|36045.6|36025.6|36099.8|36079.8|36101.2|36081.2|36004.6|35984.6|5858
1695042000000|2023-09-18 13:00:00|36100|36080|36044|36024|36106.3|36086.3|36025|36005|6472
1695045600000|2023-09-18 14:00:00|36043.2|36023.2|36046.6|36026.6|36104.6|36084.6|36023.6|36003.6|6895
1695049200000|2023-09-18 15:00:00|36045.9|36025.9|35915.7|35895.7|36069.5|36049.5|35896.2|35873.4|7499
1695052800000|2023-09-18 16:00:00|35916.2|35896.2|35904.2|35854.2|35964.6|35936.8|35900|35850|4105
1695056400000|2023-09-18 17:00:00|35904.4|35854.4|35908.1|35888.1|35908.2|35888.2|35864.5|35828.7|3644
1695060000000|2023-09-18 18:00:00|35908.5|35888.5|35965.6|35915.6|35968.1|35918.1|35908.2|35874.6|3589
1695063600000|2023-09-18 19:00:00|35965.7|35915.7|35929|35879|35971.7|35921.7|35927.9|35877.9|4629
1695067200000|2023-09-18 20:00:00|35930|35880|35935.2|35815.2|35940.1|35882.5|35887.5|35810.6|2690
1695070800000|2023-09-18 21:00:00|35938.5|35818.5|35915.5|35795.5|35948.7|35828.7|35907.6|35787.6|1687
1695074400000|2023-09-18 22:00:00|35915.6|35795.6|35920.3|35823.9|35936.5|35835.1|35907.5|35794.6|1556
1695078000000|2023-09-18 23:00:00|35919.5|35824.6|35905.7|35843.6|35932.3|35847.7|35898.9|35805.2|2130
1695081600000|2023-09-19 00:00:00|35903.4|35833.9|35902.5|35841.1|35918.8|35854.4|35888.4|35819.7|5931
1695085200000|2023-09-19 01:00:00|35901.1|35841.2|35900.7|35846|35917.6|35862.9|35885.5|35820.5|4084
1695088800000|2023-09-19 02:00:00|35900.3|35845.9|35896.2|35843|35904.2|35853.1|35885.1|35833.2|2430
1695092400000|2023-09-19 03:00:00|35896.3|35843.2|35902.3|35849|35903.5|35852.3|35891.9|35839.4|2157
1695096000000|2023-09-19 04:00:00|35901.9|35848.6|35910.5|35854.5|35915.3|35863.4|35890.9|35837.7|2579
1695099600000|2023-09-19 05:00:00|35909.9|35852.8|35938.4|35888.4|35950.8|35900.8|35898.8|35848.8|3781
1695103200000|2023-09-19 06:00:00|35938.9|35888.9|35967.9|35947.9|35991.1|35957.3|35926.1|35876.1|5974
1695106800000|2023-09-19 07:00:00|35967.8|35947.8|35907.8|35887.8|35987.5|35967.5|35881.5|35861.5|5735
1695110400000|2023-09-19 08:00:00|35913.1|35893.1|35935.1|35885.1|35940.1|35904.3|35878.1|35858.1|4859
1695114000000|2023-09-19 09:00:00|35936.5|35886.5|35884.2|35864.2|35958.2|35918|35858.4|35838.4|4671
1695117600000|2023-09-19 10:00:00|35884.3|35864.3|35834.3|35814.3|35897.2|35877.2|35798.2|35778.2|5769
1695121200000|2023-09-19 11:00:00|35833.7|35813.7|35790.3|35770.3|35842.9|35822.9|35772|35752|5115
1695124800000|2023-09-19 12:00:00|35790.1|35770.1|35838.5|35818.5|35862.9|35842.9|35744.8|35714.1|7137
1695128400000|2023-09-19 13:00:00|35837.4|35817.4|35884.6|35864.6|35937.9|35917.9|35828.9|35808.9|8334
1695132000000|2023-09-19 14:00:00|35884.1|35864.1|35886.2|35866.2|35953|35933|35863.2|35843.2|6848
1695135600000|2023-09-19 15:00:00|35886|35866|35928.3|35908.3|35960.2|35921.1|35873.7|35853.7|6492
1695139200000|2023-09-19 16:00:00|35928.7|35908.7|35933.1|35883.1|35953.5|35922.7|35920.5|35881.1|4683
1695142800000|2023-09-19 17:00:00|35933|35883|35940.3|35890.3|35945|35895|35918.1|35868.1|3705
1695146400000|2023-09-19 18:00:00|35942.9|35892.9|35950.9|35900.9|35957.8|35907.8|35940|35890|4163
1695150000000|2023-09-19 19:00:00|35950.5|35900.5|35955.7|35905.1|35982.5|35932.5|35945.3|35895.3|5693
1695153600000|2023-09-19 20:00:00|35957.2|35905.7|35999.4|35879.4|36015|35931.6|35957.2|35870.4|3285
1695157200000|2023-09-19 21:00:00|35988.8|35868.8|35972.7|35873.1|35993.3|35873.9|35971|35854.3|750
1695160800000|2023-09-19 22:00:00|35973.5|35872.9|35970.1|35856.5|35989.1|35884.4|35957.4|35851.2|3508
1695164400000|2023-09-19 23:00:00|35969.2|35857.5|35957.9|35905.2|35974.8|35908.1|35950.9|35849.3|2230
1695168000000|2023-09-20 00:00:00|35960.5|35893.2|35940.7|35875.8|35964.7|35910.2|35935.9|35871.9|3196
1695171600000|2023-09-20 01:00:00|35940|35875.1|35937.2|35882|35954.8|35902.6|35927.6|35862.5|4504
1695175200000|2023-09-20 02:00:00|35935.6|35885.1|35946.2|35888.4|35948.6|35891.2|35927.5|35874.3|3954
1695178800000|2023-09-20 03:00:00|35945.4|35888.5|35958.7|35904.6|35964.6|35910.3|35940.7|35886.3|2936
1695182400000|2023-09-20 04:00:00|35958.6|35904.7|35958|35908|35965.3|35911.7|35949.9|35897.2|2982
1695186000000|2023-09-20 05:00:00|35959|35907.3|35950.2|35881.5|35962.9|35912.9|35927.8|35877.8|4961
1695189600000|2023-09-20 06:00:00|35947.3|35885.8|35922.9|35902.9|35972.7|35907.2|35894|35865.3|6095
1695193200000|2023-09-20 07:00:00|35923|35903|35859.1|35839.1|35947.3|35927.3|35843.9|35823.9|5628
1695196800000|2023-09-20 08:00:00|35859|35839|35878.9|35858.9|35889.7|35869.7|35846.9|35826.9|4600
1695200400000|2023-09-20 09:00:00|35879.2|35859.2|35886.2|35866.2|35905.1|35885.1|35874|35854|4016
1695204000000|2023-09-20 10:00:00|35886.3|35866.3|35860.9|35840.9|35886.3|35866.3|35840.8|35820.8|4345
1695207600000|2023-09-20 11:00:00|35861|35841|35864.1|35844.1|35880.9|35860.9|35846.1|35826.1|4017
1695211200000|2023-09-20 12:00:00|35863.3|35843.3|35873.5|35853.5|35899.3|35879.3|35857.2|35837.2|5038
1695214800000|2023-09-20 13:00:00|35873.7|35853.7|35814|35794|35880.8|35860.8|35787.5|35767.5|6431
1695218400000|2023-09-20 14:00:00|35813.6|35793.6|35799|35779|35843.2|35823.2|35762.2|35742.2|6532
1695222000000|2023-09-20 15:00:00|35799.7|35779.7|35804.4|35784.4|35809.8|35789.8|35778.3|35758.3|4898
1695225600000|2023-09-20 16:00:00|35806.2|35786.2|35725.9|35675.9|35808.7|35788.7|35697.7|35668.1|5141
1695229200000|2023-09-20 17:00:00|35724.9|35674.9|35797.2|35677.2|35797.2|35727.8|35695.8|35652.4|5642
1695232800000|2023-09-20 18:00:00|35798.8|35678.8|35897.1|35836.8|35975.4|35887.6|35798.6|35678.8|11958
1695236400000|2023-09-20 19:00:00|35896.8|35837.8|36045.1|35976.9|36099.8|36012.2|35886.1|35825.7|10407
1695240000000|2023-09-20 20:00:00|36048.7|35977.5|36095.3|35975.3|36111.7|36029.4|36024.4|35938.1|5882
1695243600000|2023-09-20 21:00:00|36096.6|35976.6|36110|35990|36157.3|36037.3|36077.2|35957.2|1086
1695247200000|2023-09-20 22:00:00|36108|35988|36135.7|36015.7|36143.9|36023.9|36096.2|35976.2|3851
1695250800000|2023-09-20 23:00:00|36136.1|36016.1|36125.8|36054.5|36161.2|36064.8|36115.8|36014.5|3651
1695254400000|2023-09-21 00:00:00|36126|36054.6|36199.2|36131.9|36202.3|36137.3|36122.3|36051.5|5969
1695258000000|2023-09-21 01:00:00|36199.1|36131.8|36191.5|36133.8|36209.7|36144|36177.1|36119.4|5625
1695261600000|2023-09-21 02:00:00|36191.3|36133.9|36235.3|36181.5|36274.8|36211.3|36181.8|36127.4|4233
1695265200000|2023-09-21 03:00:00|36235.5|36181.7|36201|36145.9|36237|36183.6|36198|36145.8|3166
1695268800000|2023-09-21 04:00:00|36201.1|36146|36196.6|36141.9|36212.9|36158.6|36193.6|36131.6|2601
1695272400000|2023-09-21 05:00:00|36196.3|36141.8|36234.3|36165.6|36235|36184|36192.9|36141.3|4294
1695276000000|2023-09-21 06:00:00|36229.8|36170.4|36166.7|36146.7|36263.5|36213.5|36152.1|36132.1|5737
1695279600000|2023-09-21 07:00:00|36166.4|36146.4|36082.3|36062.3|36182.1|36162.1|36043.3|36020.7|7849
1695283200000|2023-09-21 08:00:00|36085.9|36065.9|36185.3|36165.3|36217.6|36181.5|36053.5|36019.5|7681
1695286800000|2023-09-21 09:00:00|36185.6|36165.6|36331.9|36311.9|36448.4|36353|36170.8|36150.8|7276
1695290400000|2023-09-21 10:00:00|36332.1|36312.1|36343.4|36293.4|36347.5|36326.3|36279.6|36259.6|5757
1695294000000|2023-09-21 11:00:00|36343|36293|36485.2|36435.2|36490.3|36451.2|36338.5|36293|7264
1695297600000|2023-09-21 12:00:00|36484.8|36434.8|36442.4|36392.4|36619.1|36558.7|36434.3|36384.3|8527
1695301200000|2023-09-21 13:00:00|36436.2|36386.2|36449.1|36373.9|36455.5|36389.8|36277.8|36243|9049
1695304800000|2023-09-21 14:00:00|36448.6|36374|36425.1|36375.1|36469.9|36419.1|36321.7|36301.7|8867
1695308400000|2023-09-21 15:00:00|36425.7|36375.7|36387.9|36337.9|36457.6|36429.3|36358.7|36276.3|9527
1695312000000|2023-09-21 16:00:00|36392.1|36328.6|36428.8|36367.7|36439.1|36370.8|36381.6|36320.6|11871
1695315600000|2023-09-21 17:00:00|36426.2|36366.3|36367.4|36317.4|36433.9|36372.9|36352.8|36296.6|12459
1695319200000|2023-09-21 18:00:00|36365|36315|36377.9|36327.9|36378.8|36328.8|36304.2|36254.2|11242
1695322800000|2023-09-21 19:00:00|36378.1|36328.1|36422.7|36355.5|36426.6|36360.2|36347.4|36297.4|9214
1695326400000|2023-09-21 20:00:00|36423|36354.6|36446|36326|36447.6|36371.5|36404.7|36321.4|5505
1695330000000|2023-09-21 21:00:00|36452.7|36332.7|36470.3|36350.3|36479|36359|36449.9|36329.9|1054
1695333600000|2023-09-21 22:00:00|36470.5|36350.5|36454.2|36348.2|36472|36359.1|36439.9|36336.1|3795
1695337200000|2023-09-21 23:00:00|36452.4|36348.1|36421.5|36364.2|36454.5|36368.1|36418.3|36348.1|3599
1695340800000|2023-09-22 00:00:00|36421.3|36364|36436.6|36374|36452.4|36392.2|36421.2|36356.9|3301
1695344400000|2023-09-22 01:00:00|36436.2|36373.9|36483|36422.4|36499.1|36430.4|36436.2|36373.8|3932
1695348000000|2023-09-22 02:00:00|36483.4|36422.3|36447.7|36364.3|36487.1|36423.9|36422.6|36343.3|4579
1695351600000|2023-09-22 03:00:00|36447.6|36364|36424|36369.8|36454.5|36374.5|36419.4|36343.9|4165
1695355200000|2023-09-22 04:00:00|36426.3|36367.5|36419.8|36364.1|36435|36371.7|36406.4|36349.8|3396
1695358800000|2023-09-22 05:00:00|36418.6|36364.6|36436.6|36379.4|36436.6|36382.6|36405|36355|2792
1695362400000|2023-09-22 06:00:00|36436.4|36377.9|36367.7|36317.7|36486.6|36439.1|36345.6|36314.3|6580
1695366000000|2023-09-22 07:00:00|36367.9|36317.9|36447.8|36327.8|36537|36511.9|36280.6|36252.6|9398
1695369600000|2023-09-22 08:00:00|36454|36334|36337.2|36317.2|36467.6|36362.1|36292.2|36272.2|6817
1695373200000|2023-09-22 09:00:00|36336.9|36316.9|36383.4|36363.4|36414.3|36394.3|36324.2|36304.2|5168
1695376800000|2023-09-22 10:00:00|36383.5|36363.5|36408.6|36388.6|36415.3|36395.3|36331.7|36311.7|5535
1695380400000|2023-09-22 11:00:00|36408.9|36388.9|36370.5|36350.5|36418.4|36398.4|36338.6|36318.6|5625
1695384000000|2023-09-22 12:00:00|36370|36350|36326.6|36306.6|36371|36351|36233|36206.3|9194
1695387600000|2023-09-22 13:00:00|36327.1|36307.1|36398.1|36378.1|36542|36501.3|36309.7|36289.7|8563
1695391200000|2023-09-22 14:00:00|36398.9|36378.9|36480.1|36460.1|36488.5|36468.5|36333.3|36313.3|7861
1695394800000|2023-09-22 15:00:00|36480|36460|36557|36537|36586.2|36560.6|36476.6|36456.6|5569
1695398400000|2023-09-22 16:00:00|36571.3|36521.3|36606.2|36556.2|36618.6|36568.6|36570|36520|4040
1695402000000|2023-09-22 17:00:00|36605.9|36555.9|36626|36576|36627.1|36577.1|36585.5|36535.5|4356
1695405600000|2023-09-22 18:00:00|36625.9|36575.9|36636.6|36586.6|36670.3|36620.3|36620.5|36570.5|3805
1695409200000|2023-09-22 19:00:00|36636|36586|36641.3|36584.2|36643.7|36586.7|36615.2|36565.2|5227
1695412800000|2023-09-22 20:00:00|36642.6|36584.7|36696.5|36576.5|36696.5|36596|36625.5|36513.2|4375
1695585600000|2023-09-24 20:00:00|36650|36510|36650|36510|36650|36510|36650|36510|1
1695589200000|2023-09-24 21:00:00|36568.9|36428.9|36590.8|36450.8|36596.6|36456.6|36568.9|36428.9|15
1695592800000|2023-09-24 22:00:00|36587.7|36447.7|36571.2|36431.2|36587.7|36447.7|36562.3|36422.3|647
1695596400000|2023-09-24 23:00:00|36569.4|36429.4|36616.7|36527.2|36652.8|36527.3|36551.8|36411.8|5180
1695600000000|2023-09-25 00:00:00|36618.1|36528.1|36589.5|36515|36630.5|36537.6|36576.8|36511|6295
1695603600000|2023-09-25 01:00:00|36586.1|36515.8|36614|36544.4|36632.8|36556.9|36583.6|36512.2|6001
1695607200000|2023-09-25 02:00:00|36614.8|36544.7|36614.7|36541.6|36639.4|36562|36608.2|36534|6955
1695610800000|2023-09-25 03:00:00|36614.6|36543.9|36611.7|36543.1|36620.9|36548.7|36602.5|36531.2|2894
1695614400000|2023-09-25 04:00:00|36611.1|36543.2|36613.9|36540.8|36625.8|36554.6|36600.3|36535.9|2670
1695618000000|2023-09-25 05:00:00|36613.8|36541.2|36638.7|36576.2|36643|36588.1|36594.2|36540.3|4638
1695621600000|2023-09-25 06:00:00|36634.5|36576.9|36634.6|36614.6|36725|36705|36606.5|36570.7|6342
1695625200000|2023-09-25 07:00:00|36634.8|36614.8|36691.2|36637.7|36700.8|36680.8|36588.4|36568.4|5740
1695628800000|2023-09-25 08:00:00|36687.6|36633.2|36721.3|36701.3|36726.9|36706.9|36650.8|36609.8|6469
1695632400000|2023-09-25 09:00:00|36721.4|36701.4|36680.5|36660.5|36731|36711|36654.9|36634.9|5697
1695636000000|2023-09-25 10:00:00|36680.6|36660.6|36728.4|36708.4|36895.2|36822.6|36657.3|36637.3|6774
1695639600000|2023-09-25 11:00:00|36728.3|36708.3|36803.8|36783.8|36828|36808|36703.7|36683.7|5984
1695643200000|2023-09-25 12:00:00|36803.6|36783.6|36826.1|36806.1|36853.3|36833.3|36782|36762|6465
1695646800000|2023-09-25 13:00:00|36826.2|36806.2|36847.6|36827.6|36888.8|36868.8|36787.7|36766.5|7499
1695650400000|2023-09-25 14:00:00|36847.4|36827.4|37020|37000|37020|37000|36825|36805|7539
1695654000000|2023-09-25 15:00:00|37020.2|37000.2|36893.3|36873.3|37037.7|37017.7|36838.4|36818.4|7472
1695657600000|2023-09-25 16:00:00|36893.2|36873.2|36903.5|36883.5|36912.7|36892.7|36874.4|36854.4|4257
1695661200000|2023-09-25 17:00:00|36903.4|36883.4|36861.3|36841.3|36904.3|36884.3|36854|36834|4551
1695664800000|2023-09-25 18:00:00|36861.1|36841.1|36892|36872|36896.8|36876.8|36856.1|36836.1|3423
1695668400000|2023-09-25 19:00:00|36892.2|36872.2|36900.8|36850.8|36914.3|36891.9|36885|36849.7|5746
1695672000000|2023-09-25 20:00:00|36900.3|36850.3|36907.9|36787.9|36908.2|36859.4|36877.8|36767.1|3833
1695675600000|2023-09-25 21:00:00|36909.5|36789.5|36894.4|36795.1|36919|36799|36893.6|36779.5|1152
1695679200000|2023-09-25 22:00:00|36894.9|36787.5|36900.3|36786|36910.6|36796.8|36891.8|36772.2|4195
1695682800000|2023-09-25 23:00:00|36899.3|36787.3|36899.9|36839.8|36907.6|36842|36879.2|36779.7|1657
1695686400000|2023-09-26 00:00:00|36901.1|36835|36886|36828.8|36906.5|36845.9|36869.1|36797.7|3308
1695690000000|2023-09-26 01:00:00|36886.1|36829|36884.3|36833.1|36899|36840|36877.8|36822.8|3338
1695693600000|2023-09-26 02:00:00|36885.2|36833.3|36905.8|36852.2|36907.5|36852.3|36880.2|36826.1|3112
1695697200000|2023-09-26 03:00:00|36905.9|36852.3|36888.1|36833.2|36914|36860.8|36884.6|36831.2|2764
1695700800000|2023-09-26 04:00:00|36888.2|36833.4|36867.5|36813.3|36896.2|36841.3|36865.8|36811.1|2042
1695704400000|2023-09-26 05:00:00|36867.3|36813.1|36897.3|36847.3|36915.2|36865.2|36863.6|36813.1|3669
1695708000000|2023-09-26 06:00:00|36884.3|36864.3|37025.7|37005.7|37028.1|37008.1|36869.8|36849.8|7292
1695711600000|2023-09-26 07:00:00|37025.5|37005.5|36972|36952|37029.5|37009.5|36955.5|36935.5|7572
1695715200000|2023-09-26 08:00:00|36971.4|36951.4|36780.1|36760.1|36980.7|36960.7|36771.2|36751.2|8330
1695718800000|2023-09-26 09:00:00|36780|36760|36701.9|36681.9|36809.2|36789.2|36685.7|36665.7|6714
1695722400000|2023-09-26 10:00:00|36702|36682|36680.8|36660.8|36723.8|36703.8|36677.3|36657.3|5789
1695726000000|2023-09-26 11:00:00|36681|36661|36763.5|36643.5|36763.5|36709.6|36679.8|36629.2|6789
1695729600000|2023-09-26 12:00:00|36749.4|36629.4|36621.9|36601.9|36772.8|36702.8|36611.5|36591.5|7483
1695733200000|2023-09-26 13:00:00|36620.5|36600.5|36739.1|36665.8|36744.3|36703.6|36528.2|36495|8202
1695736800000|2023-09-26 14:00:00|36740|36666.6|36852.6|36832.6|36862.3|36842.3|36691.5|36640.2|9245
1695740400000|2023-09-26 15:00:00|36853.1|36833.1|36949.1|36929.1|37005.7|36985.7|36844.7|36824.7|6526
1695744000000|2023-09-26 16:00:00|36949|36929|36968.9|36948.9|36998.8|36978.8|36931.8|36902.6|4521
1695747600000|2023-09-26 17:00:00|36967.9|36947.9|36974.2|36954.2|36986.9|36966.9|36942.5|36922.5|3356
1695751200000|2023-09-26 18:00:00|36973.7|36953.7|37004.5|36984.5|37023.6|37003.6|36973.7|36953.7|4080
1695754800000|2023-09-26 19:00:00|37004.4|36984.4|36997.3|36947.3|37024.7|36990.8|36983.8|36940.8|3536
1695758400000|2023-09-26 20:00:00|36995.4|36947.2|37030.3|36910.3|37035|36952.1|36978.5|36909.3|3649
1695762000000|2023-09-26 21:00:00|37025.1|36905.1|37006.6|36886.6|37025.1|36905.1|37002.7|36882.7|871
1695765600000|2023-09-26 22:00:00|37006.5|36886.5|37012|36892|37017.1|36897.1|36988.2|36868.2|2400
1695769200000|2023-09-26 23:00:00|37011.9|36891.9|37009.4|36949.9|37022.8|36954.6|36996.7|36885.4|6430
1695772800000|2023-09-27 00:00:00|37010.8|36945.3|37027.8|36958.7|37036.2|36978.9|36969.3|36900.7|5940
1695776400000|2023-09-27 01:00:00|37026.1|36956.1|36986.7|36916.3|37032.7|36968.1|36981.8|36908.2|5560
1695780000000|2023-09-27 02:00:00|36986.6|36916.2|37007.6|36941.9|37029.2|36962.7|36980.6|36915.6|4274
1695783600000|2023-09-27 03:00:00|37007.9|36942.2|37015.1|36946.7|37028.6|36959.9|37003.9|36937.2|3746
1695787200000|2023-09-27 04:00:00|37015|36946.4|37011.8|36936.6|37039.5|36967.1|37008.8|36936.5|5461
1695790800000|2023-09-27 05:00:00|37011|36936.1|37009.8|36935.1|37034.4|36981.2|36984.6|36930.7|8302
1695794400000|2023-09-27 06:00:00|37005.8|36937.5|36790|36770|37008.2|36958.8|36787.4|36767.4|7117
1695798000000|2023-09-27 07:00:00|36791.6|36771.6|36758.4|36738.4|36845.5|36825.5|36693.9|36673.9|7638
1695801600000|2023-09-27 08:00:00|36758.2|36738.2|36792.7|36772.7|36808.5|36788.5|36657.8|36637.8|6449
1695805200000|2023-09-27 09:00:00|36792.6|36772.6|36906|36886|36913.1|36893.1|36778.6|36758.6|6168
1695808800000|2023-09-27 10:00:00|36905.8|36885.8|37108.4|37088.4|37134.7|37114.7|36898.1|36878.1|6025
1695812400000|2023-09-27 11:00:00|37108|37088|37110.4|37090.4|37182.9|37162.9|37031.4|37011.4|6542
1695816000000|2023-09-27 12:00:00|37110.3|37090.3|37116|37096|37146|37126|37047.6|37020.4|7869
1695819600000|2023-09-27 13:00:00|37116.8|37096.8|37227.4|37207.4|37276.7|37256.7|37100.6|37080.6|8648
1695823200000|2023-09-27 14:00:00|37227.3|37207.3|37363.2|37343.2|37397.4|37377.4|37202.8|37182.8|8287
1695826800000|2023-09-27 15:00:00|37363.1|37343.1|37396|37346|37434.2|37380.4|37332.9|37312.9|8405
1695830400000|2023-09-27 16:00:00|37395.6|37345.6|37451.6|37431.6|37458.6|37438.6|37369.3|37319.3|6499
1695834000000|2023-09-27 17:00:00|37451.7|37431.7|37554.7|37504.7|37606.9|37556.9|37420.7|37400.7|9814
1695837600000|2023-09-27 18:00:00|37553.4|37503.4|37429|37409|37580.9|37532.7|37411|37383.8|7751
1695841200000|2023-09-27 19:00:00|37429.1|37409.1|37412.9|37325.1|37479.3|37413.1|37361.4|37285.1|8684
1695844800000|2023-09-27 20:00:00|37412.6|37325.6|37443.6|37323.6|37520|37433.4|37380.6|37260.6|8662
1695848400000|2023-09-27 21:00:00|37431.1|37311.1|37365.3|37245.3|37432.1|37312.1|37364.9|37244.9|10
1695852000000|2023-09-27 22:00:00|37362.9|37242.9|37402.9|37282.9|37409.1|37289.1|37362.6|37242.6|2214
1695855600000|2023-09-27 23:00:00|37403|37283|37403.9|37344.2|37419|37348.4|37392.2|37278.6|2335
1695859200000|2023-09-28 00:00:00|37402|37329.7|37338.4|37274.8|37402.2|37339.6|37333.3|37271.3|3440
1695862800000|2023-09-28 01:00:00|37338.3|37274.7|37374.9|37310.2|37375.1|37313.3|37337.6|37271.9|3689
1695866400000|2023-09-28 02:00:00|37374.4|37311.7|37421.9|37357.6|37427.1|37360.7|37371.2|37306.3|3245
1695870000000|2023-09-28 03:00:00|37422|37357.8|37385.9|37317.9|37431.5|37364.5|37382.9|37312.5|3910
1695873600000|2023-09-28 04:00:00|37386.1|37317.7|37396.3|37333.5|37452.9|37394.3|37385.7|37317.7|4641
1695877200000|2023-09-28 05:00:00|37395.7|37333.4|37363.2|37313.2|37420.8|37362.3|37357.9|37305.5|7256
1695880800000|2023-09-28 06:00:00|37364.4|37314.4|37505.3|37454.2|37509.1|37489.1|37343.8|37307.5|7262
1695884400000|2023-09-28 07:00:00|37512.6|37436.9|37333.7|37313.7|37512.6|37465.5|37249.3|37229.3|7977
1695888000000|2023-09-28 08:00:00|37335.2|37315.2|37389.7|37369.7|37409.2|37389.2|37301.9|37281.9|7588
1695891600000|2023-09-28 09:00:00|37388.6|37368.6|37379.7|37359.7|37507.7|37487.7|37345.9|37325.9|8117
1695895200000|2023-09-28 10:00:00|37379.5|37359.5|37330.3|37310.3|37432.2|37412.2|37323|37303|7255
1695898800000|2023-09-28 11:00:00|37327.4|37307.4|37286.6|37236.6|37337.3|37307.4|37250|37230|9327
1695902400000|2023-09-28 12:00:00|37287.1|37237.1|37373.4|37353.4|37383.3|37363.3|37144.1|37094.1|10953
1695906000000|2023-09-28 13:00:00|37375.9|37355.9|37337.8|37317.8|37394|37374|37219.1|37199.1|10702
1695909600000|2023-09-28 14:00:00|37338|37318|37229.1|37209.1|37338|37318|37200.8|37180.8|9437
1695913200000|2023-09-28 15:00:00|37230.1|37210.1|37137.1|37117.1|37248.6|37228.6|37108.7|37071.4|9137
1695916800000|2023-09-28 16:00:00|37136.4|37116.4|37163.6|37143.6|37170.3|37145.3|37072.1|37020.7|10506
1695920400000|2023-09-28 17:00:00|37163.8|37143.8|37189.6|37169.6|37197.2|37172|37134.6|37089.9|7584
1695924000000|2023-09-28 18:00:00|37185.4|37165.4|37162.6|37142.6|37201.7|37165.4|37126.4|37106.4|4167
1695927600000|2023-09-28 19:00:00|37161.4|37141.4|37139.4|37089.4|37170.7|37150.7|37118.4|37081|4098
1695931200000|2023-09-28 20:00:00|37137.5|37087.5|37157.4|37053|37157.4|37094.9|37103.1|37053|3037
1695934800000|2023-09-28 21:00:00|37172.5|37052.5|37154.2|37034.2|37255.7|37135.7|37142.1|37022.1|1636
1695938400000|2023-09-28 22:00:00|37153|37033|37126.1|37066.8|37219.9|37099.9|37119.6|37031.8|1455
1695942000000|2023-09-28 23:00:00|37123.1|37070.4|37133|37082.4|37137.9|37083.1|37122.9|37069.5|1854
1695945600000|2023-09-29 00:00:00|37132.9|37082.3|37124.1|37074.1|37145.6|37095.6|37122.5|37072.5|2186
1695949200000|2023-09-29 01:00:00|37123.8|37073.8|37090.1|37040.1|37135.1|37085.1|37081.6|37031.6|2594
1695952800000|2023-09-29 02:00:00|37090.2|37040.2|37067.9|37017.9|37090.9|37040.9|37059|37009|2251
1695956400000|2023-09-29 03:00:00|37067.6|37017.6|37047.8|36997.8|37077.5|37027.5|37034.1|36984.1|1868
1695960000000|2023-09-29 04:00:00|37047.7|36997.7|37031.8|36970.2|37049.6|36999.6|36996.7|36945.1|3770
1695963600000|2023-09-29 05:00:00|37031.6|36969.7|37035.2|36985.2|37053.4|37003.4|36991.4|36941.4|6795
1695967200000|2023-09-29 06:00:00|37035.1|36985.1|36917.9|36867.9|37044.1|36994.4|36830|36810|7973
1695970800000|2023-09-29 07:00:00|36961.8|36854.5|37015.9|36995.9|37033.5|37013.5|36837.4|36817.4|7781
1695974400000|2023-09-29 08:00:00|37015.7|36995.7|36881.4|36861.4|37033.2|37013.2|36872.1|36852.1|7453
1695978000000|2023-09-29 09:00:00|36881.5|36861.5|36885.2|36865.2|36952.4|36903.6|36871.2|36846.3|5658
1695981600000|2023-09-29 10:00:00|36885.4|36865.4|36798.4|36778.4|36904.2|36884.2|36779.9|36759.9|6283
1695985200000|2023-09-29 11:00:00|36798.3|36778.3|36807.5|36787.5|36858.4|36838.4|36719|36699|7221
1695988800000|2023-09-29 12:00:00|36807.2|36787.2|36694.3|36674.3|36844|36791|36629.2|36594.9|9090
1695992400000|2023-09-29 13:00:00|36695.5|36675.5|36791|36737.1|36818|36798|36656.3|36636.3|8331
1695996000000|2023-09-29 14:00:00|36784.3|36737.3|36701.7|36681.7|36879.8|36859.8|36683.7|36663.7|8570
1695999600000|2023-09-29 15:00:00|36701.4|36681.4|36794.4|36774.4|36840.9|36820.9|36664.6|36644.6|7621
1696003200000|2023-09-29 16:00:00|36794.6|36774.6|36805.6|36785.6|36839.2|36815.9|36761|36741|5216
1696006800000|2023-09-29 17:00:00|36805.7|36785.7|36877.1|36857.1|36877.7|36857.5|36805.7|36777.6|5017
1696010400000|2023-09-29 18:00:00|36883.6|36863.6|36839.9|36819.9|36898.3|36878.3|36834.1|36814.1|5344
1696014000000|2023-09-29 19:00:00|36840.8|36820.8|36851.6|36801.6|36890.4|36830.6|36828.7|36771.8|5995
1696017600000|2023-09-29 20:00:00|36852.5|36801.5|36900.7|36780.7|36907.3|36826.8|36845.1|36756.4|3861
1696190400000|2023-10-01 20:00:00|36973.3|36828.3|36961.2|36816.2|36973.8|36828.8|36907.7|36762.7|32
1696194000000|2023-10-01 21:00:00|36951|36806|36953.7|36813.7|36968.8|36823.8|36935|36790|311
1696197600000|2023-10-01 22:00:00|36954.5|36814.5|36963.1|36843.1|36968.3|36846.2|36926.6|36786.6|2215
1696201200000|2023-10-01 23:00:00|36962.5|36842.5|36949.4|36829.4|36985|36865|36936.7|36816.7|2749
1696204800000|2023-10-02 00:00:00|36955.4|36835.4|36923.7|36861.9|36959.1|36868.2|36902.6|36826.1|3577
1696208400000|2023-10-02 01:00:00|36923.5|36860.9|36837.2|36784.6|36923.5|36863|36828|36774.5|3550
1696212000000|2023-10-02 02:00:00|36837.1|36785.7|36839.3|36787.2|36843.1|36788.6|36829.2|36773.5|2056
1696215600000|2023-10-02 03:00:00|36840.5|36790.5|36828.1|36778.1|36842.3|36792.3|36824.8|36774.5|1991
1696219200000|2023-10-02 04:00:00|36828|36777.5|36845.3|36774.2|36845.3|36787.7|36822.8|36772.6|2776
1696222800000|2023-10-02 05:00:00|36846.2|36774.4|36895.3|36845.3|36925.5|36875.5|36825.2|36774.4|4179
1696226400000|2023-10-02 06:00:00|36897.6|36847.6|36667|36647|36945.3|36925.3|36666.6|36646.6|8380
1696230000000|2023-10-02 07:00:00|36667.5|36647.5|36670.8|36650.8|36733.4|36702.8|36562.9|36542.9|7674
1696233600000|2023-10-02 08:00:00|36670.4|36650.4|36695.5|36675.5|36753|36733|36630|36610|8121
1696237200000|2023-10-02 09:00:00|36695.7|36675.7|36761.2|36741.2|36784.6|36764.6|36682.2|36662.2|7840
1696240800000|2023-10-02 10:00:00|36761.4|36741.4|36847.5|36827.5|36919.6|36899.6|36748.5|36728.5|8380
1696244400000|2023-10-02 11:00:00|36848.8|36828.8|36917.1|36897.1|36959.3|36939.3|36819.7|36799.7|8202
1696248000000|2023-10-02 12:00:00|36916.8|36896.8|36904.2|36884.2|36984.9|36964.9|36883.9|36863.9|8906
1696251600000|2023-10-02 13:00:00|36919|36869|36947.6|36879.4|36974.3|36954.3|36880.9|36860.9|9790
1696255200000|2023-10-02 14:00:00|36963.5|36878|37013.5|36993.5|37024.1|37004.1|36848.7|36820.1|10450
1696258800000|2023-10-02 15:00:00|37012.7|36992.7|37042.5|36992.5|37071.3|37036.6|36895.4|36869.6|9559
1696262400000|2023-10-02 16:00:00|37044.5|36994.5|37085.2|37035.2|37093.2|37062.4|36977.4|36948|9346
1696266000000|2023-10-02 17:00:00|37086.2|37036.2|37041.7|37021.7|37094.7|37052.5|36971.7|36945.3|8312
1696269600000|2023-10-02 18:00:00|37046|37026|37064|37044|37111.7|37080.1|37033.6|36997.1|9475
1696273200000|2023-10-02 19:00:00|37064.1|37044.1|37098.9|37048.9|37108.1|37058.1|37064.1|37025|3834
1696276800000|2023-10-02 20:00:00|37100.1|37050.1|37165.9|37063.7|37167|37092.2|37092.1|37039.5|3358
1696280400000|2023-10-02 21:00:00|37160|37040|37133.3|37013.3|37189.8|37082.6|37131|37011|703
1696284000000|2023-10-02 22:00:00|37133.7|37013.7|37150|37030|37173|37053|37130.6|37010.6|2239
1696287600000|2023-10-02 23:00:00|37149.5|37029.5|37144.4|37075.7|37159.6|37087.9|37127.1|37021.1|3030
1696291200000|2023-10-03 00:00:00|37144.3|37077|37175.6|37117.6|37203.6|37146.1|37142.2|37073.4|4656
1696294800000|2023-10-03 01:00:00|37175.5|37117|37180.3|37122.7|37199.3|37142.9|37168.5|37109.9|4360
1696298400000|2023-10-03 02:00:00|37179.8|37122|37205.5|37155.5|37218|37168|37179.4|37121.6|3139
1696302000000|2023-10-03 03:00:00|37205.9|37155.9|37190|37130.2|37209.2|37159.2|37170.3|37082.8|3114
1696305600000|2023-10-03 04:00:00|37188.8|37130.1|37171.8|37108.3|37191.3|37133.6|37103.5|37041.5|4357
1696309200000|2023-10-03 05:00:00|37171.5|37108|37137.8|37078.4|37225.4|37175.4|37122.4|37072.4|4360
1696312800000|2023-10-03 06:00:00|37139.7|37080.3|36945.1|36925.1|37139.7|37080.3|36866.5|36831.1|7862
1696316400000|2023-10-03 07:00:00|36945.2|36925.2|37026.7|37006.7|37082.7|37062.7|36926.5|36906.5|8312
1696320000000|2023-10-03 08:00:00|37027|37007|36968.1|36948.1|37041.8|37021.8|36890.6|36870.6|6930
1696323600000|2023-10-03 09:00:00|36968.2|36948.2|36897.4|36877.4|37003.4|36983.4|36869.2|36849.2|6639
1696327200000|2023-10-03 10:00:00|36899|36879|36898.3|36878.3|36946|36926|36830.1|36810.1|7813
1696330800000|2023-10-03 11:00:00|36898.4|36878.4|36890.4|36870.4|36956.9|36936.9|36864.4|36844.4|7872
1696334400000|2023-10-03 12:00:00|36891.1|36871.1|37030.3|37010.3|37036.6|37016.6|36889.1|36869.1|7742
1696338000000|2023-10-03 13:00:00|37028.2|37008.2|37021.2|36954.3|37119.3|37099.3|36958.4|36938.4|7872
1696341600000|2023-10-03 14:00:00|37024.5|36955.8|37218.5|37198.5|37258.1|37238.1|37024.5|36955.8|11118
1696345200000|2023-10-03 15:00:00|37218.8|37198.8|37301.2|37251.2|37344.9|37314.5|37211.7|37174.2|9368
1696348800000|2023-10-03 16:00:00|37301.3|37251.3|37243.5|37193.5|37308.3|37258.3|37162.9|37134.5|7738
1696352400000|2023-10-03 17:00:00|37243.4|37193.4|37195.1|37175.1|37244.7|37194.7|37174.7|37124.7|8659
1696356000000|2023-10-03 18:00:00|37196|37176|37213.6|37163.6|37281.3|37230|37194.4|37144.4|7814
1696359600000|2023-10-03 19:00:00|37213.1|37163.1|37234.4|37174.6|37253.2|37190.8|37206.7|37154.4|6940
1696363200000|2023-10-03 20:00:00|37231.4|37170|37305.9|37185.9|37320.2|37214.5|37221.1|37163.4|3158
1696366800000|2023-10-03 21:00:00|37294.8|37174.8|37259.8|37139.8|37294.8|37174.8|37233.2|37113.2|1583
1696370400000|2023-10-03 22:00:00|37266.6|37146.6|37325.5|37205.5|37397.7|37277.7|37256.7|37136.7|2887
1696374000000|2023-10-03 23:00:00|37325.4|37205.4|37259|37206|37344.1|37224.1|37256|37179|1870
1696377600000|2023-10-04 00:00:00|37267.3|37208.6|37275|37223|37298.5|37248.3|37259|37197.3|2526
1696381200000|2023-10-04 01:00:00|37277|37224|37281.2|37225|37303.6|37246|37263|37208.7|2738
1696384800000|2023-10-04 02:00:00|37281.3|37224|37292.9|37242.9|37304.2|37254.1|37275|37219|2375
1696388400000|2023-10-04 03:00:00|37289|37237|37315.8|37245.5|37319.4|37262|37278|37220.1|1974
1696392000000|2023-10-04 04:00:00|37311.2|37261.2|37307.6|37251.1|37322|37268|37279.6|37223.1|2853
1696395600000|2023-10-04 05:00:00|37306.4|37251|37312|37292|37363.7|37313.7|37278.2|37228.2|10111
1696399200000|2023-10-04 06:00:00|37310.5|37290.5|37528.5|37508.5|37560.2|37540.2|37284.3|37264.3|6876
1696402800000|2023-10-04 07:00:00|37531.3|37511.3|37180.1|37130.1|37570|37550|37165.5|37130.1|8600
1696406400000|2023-10-04 08:00:00|37180.6|37130.6|37053.5|37033.5|37185.2|37165.2|37046.7|37026.7|8085
1696410000000|2023-10-04 09:00:00|37052.3|37032.3|37029|37009|37088.8|37068.8|37001.7|36981.7|6670
1696413600000|2023-10-04 10:00:00|37028.9|37008.9|36951.7|36931.7|37039|37019|36913.6|36893.6|7011
1696417200000|2023-10-04 11:00:00|36950.4|36930.4|36916.4|36896.4|36954.8|36934.8|36860.1|36827.4|9369
1696420800000|2023-10-04 12:00:00|36915.7|36895.7|36760.4|36740.4|36924.4|36904.4|36716.4|36696.4|8643
1696424400000|2023-10-04 13:00:00|36762.8|36742.8|36959.7|36873|37067.4|36964.4|36759.4|36739.4|9053
1696428000000|2023-10-04 14:00:00|36975.3|36893.9|36968.4|36948.4|37057.9|37037.9|36910.1|36877.8|9498
1696431600000|2023-10-04 15:00:00|36967.3|36947.3|36853.5|36803.5|36979.1|36959.1|36825.4|36791|6438
1696435200000|2023-10-04 16:00:00|36853.4|36803.4|36869.8|36819.8|36874.5|36840.2|36809.8|36769|5513
1696438800000|2023-10-04 17:00:00|36870.6|36820.6|36913.4|36863.4|36926.1|36893.3|36860.6|36816|4047
1696442400000|2023-10-04 18:00:00|36913.3|36863.3|36911.7|36861.7|36951.6|36901.6|36909.5|36859.5|3725
1696446000000|2023-10-04 19:00:00|36911.6|36861.6|36853.6|36802.6|36915|36865|36849.7|36798.4|4932
1696449600000|2023-10-04 20:00:00|36855.6|36804.6|36909|36811.1|36912.2|36844.9|36851.8|36800.3|3937
1696453200000|2023-10-04 21:00:00|36915.6|36795.6|36919.8|36799.8|36928|36817|36900.3|36794.6|551
1696456800000|2023-10-04 22:00:00|36913.8|36798.8|36894.7|36820.9|36923.8|36831.3|36879.9|36792.9|3207
1696460400000|2023-10-04 23:00:00|36894.8|36825.3|36887.9|36836.5|36896.4|36840|36872.6|36811.9|2706
1696464000000|2023-10-05 00:00:00|36888|36836.6|36833.5|36779.8|36907.9|36857.9|36826.2|36773.2|3429
1696467600000|2023-10-05 01:00:00|36833.7|36779.5|36795.7|36742.6|36833.7|36779.5|36792.6|36742|4507
1696471200000|2023-10-05 02:00:00|36796.5|36742.7|36814.1|36763|36820.4|36768.4|36792.2|36741.5|3060
1696474800000|2023-10-05 03:00:00|36814.3|36763.1|36802.4|36752.4|36822|36768.9|36790.9|36740.8|3063
1696478400000|2023-10-05 04:00:00|36802.6|36752.6|36818|36767.7|36820.1|36768.2|36797.4|36747.2|2900
1696482000000|2023-10-05 05:00:00|36818.3|36768.3|36838.3|36783.8|36844.1|36789.9|36792.3|36742.3|3801
1696485600000|2023-10-05 06:00:00|36835.5|36785.5|36807.8|36787.8|36894.9|36844.9|36781.2|36753.2|6876
1696489200000|2023-10-05 07:00:00|36807.7|36787.7|36805.8|36785.8|36855.7|36835.7|36771.8|36751.8|9652
1696492800000|2023-10-05 08:00:00|36805.6|36785.6|36912.8|36892.8|36941|36921|36741.9|36721.9|9239
1696496400000|2023-10-05 09:00:00|36912.7|36892.7|36934|36914|36941|36921|36822|36793.7|9325
1696500000000|2023-10-05 10:00:00|36934.2|36914.2|36867.5|36847.5|36964.5|36921.7|36805.5|36785.5|8608
1696503600000|2023-10-05 11:00:00|36867.8|36847.8|36801.7|36781.7|36925.3|36905.3|36784.8|36764.8|7830
1696507200000|2023-10-05 12:00:00|36801.6|36781.6|36778.2|36758.2|36867.2|36847.2|36760.1|36733.1|10181
1696510800000|2023-10-05 13:00:00|36778.6|36758.6|36764.1|36744.1|36849.1|36829.1|36728.9|36708.9|11345
1696514400000|2023-10-05 14:00:00|36766.7|36746.7|36799.6|36779.6|36849|36829|36734|36714|10033
1696518000000|2023-10-05 15:00:00|36799.8|36779.8|36861.9|36810.8|36872.9|36835.6|36779|36730.2|10770
1696521600000|2023-10-05 16:00:00|36863.1|36811.5|36807.2|36787.2|36872.1|36824.2|36792.8|36760.8|8152
1696525200000|2023-10-05 17:00:00|36807.3|36787.3|36777.4|36757.4|36832|36812|36777.1|36757.1|4697
1696528800000|2023-10-05 18:00:00|36781.7|36761.7|36734.3|36714.3|36806.3|36775.7|36713.3|36693.1|6197
1696532400000|2023-10-05 19:00:00|36734.4|36714.4|36775.3|36717.6|36777.6|36726|36734.4|36700.5|9932
1696536000000|2023-10-05 20:00:00|36774.2|36718.5|36806.7|36700.1|36806.7|36747|36754|36676|4500
1696539600000|2023-10-05 21:00:00|36805.8|36698.7|36776.9|36656.9|36811.2|36698.7|36770.3|36650.3|1295
1696543200000|2023-10-05 22:00:00|36777.7|36657.7|36776.9|36662.9|36785.8|36666.7|36765|36649.6|854
1696546800000|2023-10-05 23:00:00|36775.1|36664.6|36783.6|36728.5|36791|36730|36767.4|36658.2|1795
1696550400000|2023-10-06 00:00:00|36784|36728.7|36809.1|36753.3|36813|36756.5|36781.4|36723.4|3523
1696554000000|2023-10-06 01:00:00|36809|36753.7|36805.4|36753.8|36825.6|36772.3|36800.5|36747.1|3647
1696557600000|2023-10-06 02:00:00|36806.1|36753.9|36801.5|36745.3|36813.9|36760.4|36790.3|36737|3240
1696561200000|2023-10-06 03:00:00|36801.6|36745.4|36807.2|36755.6|36817.3|36761.5|36793.5|36739.5|2935
1696564800000|2023-10-06 04:00:00|36807.4|36755.8|36815.1|36760.1|36817.3|36764.8|36799.7|36745.7|2119
1696568400000|2023-10-06 05:00:00|36815.2|36760.6|36860.2|36781.2|36868.1|36809.9|36795.7|36745.7|2921
1696572000000|2023-10-06 06:00:00|36849.1|36783|36859.8|36839.8|36906|36886|36801.4|36699.6|5743
1696575600000|2023-10-06 07:00:00|36859.4|36839.4|36670.2|36650.2|36865.1|36845.1|36656.7|36636.7|6797
1696579200000|2023-10-06 08:00:00|36667.6|36647.6|36683.7|36663.7|36715.8|36695.8|36655.1|36635.1|9170
1696582800000|2023-10-06 09:00:00|36683.5|36663.5|36673.6|36653.6|36693|36673|36640.1|36620.1|7592
1696586400000|2023-10-06 10:00:00|36673.5|36653.5|36658.5|36638.5|36682|36662|36622.3|36602.3|7163
1696590000000|2023-10-06 11:00:00|36656.7|36636.7|36607.6|36587.6|36677.6|36657.6|36595.4|36575.4|6048
1696593600000|2023-10-06 12:00:00|36606.4|36586.4|36934.7|36914.7|36974.9|36954.9|36580.9|36533.1|10346
1696597200000|2023-10-06 13:00:00|36932.4|36912.4|36833.7|36813.7|36964.6|36944.6|36770.1|36750.1|10599
1696600800000|2023-10-06 14:00:00|36831.6|36811.6|36733.2|36713.2|36870|36850|36655.1|36635.1|9714
1696604400000|2023-10-06 15:00:00|36732.9|36712.9|36505.1|36485.1|36743.5|36723.5|36478.9|36458.9|9729
1696608000000|2023-10-06 16:00:00|36506.1|36486.1|36565.5|36515.5|36572.4|36552.4|36502.8|36482.8|6478
1696611600000|2023-10-06 17:00:00|36567.4|36517.4|36459.9|36439.9|36567.4|36517.4|36442.2|36422.2|4656
1696615200000|2023-10-06 18:00:00|36460.2|36440.2|36452.2|36432.2|36476|36453.5|36405.6|36385.6|4078
1696618800000|2023-10-06 19:00:00|36451.8|36431.8|36516.5|36466.5|36518.2|36468.2|36450.3|36430.3|3901
1696622400000|2023-10-06 20:00:00|36516.1|36466.1|36665.6|36545.6|36665.6|36545.6|36510.2|36452.1|2172
1696795200000|2023-10-08 20:00:00|36708.6|36563.6|36741.8|36596.8|36747.8|36602.8|36706.5|36561.5|118
1696798800000|2023-10-08 21:00:00|36757.9|36612.9|36742|36622|36782|36662|36688.5|36568.5|931
1696802400000|2023-10-08 22:00:00|36742.6|36622.6|36692.7|36572.7|36782.8|36662.8|36654.3|36534.3|5026
1696806000000|2023-10-08 23:00:00|36692|36572|36648.6|36588.6|36693.2|36591.1|36621.9|36540.5|6151
1696809600000|2023-10-09 00:00:00|36648.2|36591.3|36616.7|36561.3|36663.2|36603.1|36616.2|36560.7|4330
1696813200000|2023-10-09 01:00:00|36615|36561.6|36647.9|36597.9|36668.8|36618.8|36612.6|36561.6|3839
1696816800000|2023-10-09 02:00:00|36647.5|36597.5|36656|36601.3|36663.7|36612.4|36638.9|36588.9|3301
1696820400000|2023-10-09 03:00:00|36656.1|36601.2|36689.3|36639.3|36690.8|36640.8|36653.2|36601.2|2353
1696824000000|2023-10-09 04:00:00|36689.1|36639.1|36700.4|36650.4|36711|36661|36684.8|36634.8|2477
1696827600000|2023-10-09 05:00:00|36700.5|36650.5|36759.4|36658.3|36759.4|36668.7|36685.6|36635.6|2919
1696831200000|2023-10-09 06:00:00|36760.2|36657.5|36861.1|36841.1|36884.7|36864.7|36692.8|36653.6|8825
1696834800000|2023-10-09 07:00:00|36862.4|36842.4|36955.7|36935.7|36968.3|36948.3|36846|36826|8406
1696838400000|2023-10-09 08:00:00|36959.7|36939.7|36837|36817|37002.2|36982.2|36800.1|36780.1|7569
1696842000000|2023-10-09 09:00:00|36836.7|36816.7|36837.1|36817.1|36859|36839|36744.7|36724.7|6845
1696845600000|2023-10-09 10:00:00|36837|36817|36940.9|36920.9|36949.5|36929.5|36836.2|36816.2|6020
1696849200000|2023-10-09 11:00:00|36940.2|36920.2|36926.4|36906.4|36942|36922|36849.2|36829.2|6249
1696852800000|2023-10-09 12:00:00|36926.7|36906.7|36885.4|36865.4|36934|36914|36874.3|36854.3|8042
1696856400000|2023-10-09 13:00:00|36886.5|36866.5|36773.7|36753.7|36888.5|36868.5|36727.6|36707.6|8122
1696860000000|2023-10-09 14:00:00|36773.8|36753.8|36872.2|36852.2|36898.2|36878.2|36754.1|36734.1|8069
1696863600000|2023-10-09 15:00:00|36872.1|36852.1|36869.4|36849.4|36884.7|36864.7|36829.9|36809.9|5512
1696867200000|2023-10-09 16:00:00|36869.8|36849.8|36912.8|36862.8|36923|36896|36841.9|36821.9|4229
1696870800000|2023-10-09 17:00:00|36912.7|36862.7|36789.3|36769.3|36938|36896.6|36789.2|36764.8|6056
1696874400000|2023-10-09 18:00:00|36789.2|36769.2|36779.6|36759.6|36817.4|36797.4|36775|36748.1|3808
1696878000000|2023-10-09 19:00:00|36779.7|36759.7|36802.1|36752.1|36805.8|36760.5|36761.5|36738.5|5435
1696881600000|2023-10-09 20:00:00|36801.5|36751.5|36843.9|36723.9|36844.2|36758.9|36790.1|36722.4|3662
1696885200000|2023-10-09 21:00:00|36861.3|36741.3|36866.1|36746.1|36879.1|36759.1|36857.5|36737.5|1099
1696888800000|2023-10-09 22:00:00|36865.5|36745.5|36837.8|36732|36878.3|36762.9|36813.2|36702.9|1676
1696892400000|2023-10-09 23:00:00|36839.9|36730.4|36774.5|36719.2|36844.3|36745.8|36769.1|36680.5|3926
1696896000000|2023-10-10 00:00:00|36771.5|36714.8|36771.3|36720.4|36778.3|36726.1|36739.5|36663|5253
1696899600000|2023-10-10 01:00:00|36771|36720.3|36769.6|36718.1|36779.3|36728|36741.5|36690|4934
1696903200000|2023-10-10 02:00:00|36769.5|36717.8|36788.5|36737.6|36790.7|36739.2|36756.2|36706.2|3381
1696906800000|2023-10-10 03:00:00|36787|36737|36779.5|36728.9|36792.9|36741.6|36776.6|36726.6|2613
1696910400000|2023-10-10 04:00:00|36778.5|36728.5|36836|36785.8|36844.4|36787.7|36778.4|36728.4|2887
1696914000000|2023-10-10 05:00:00|36835.8|36785.6|36822|36772|36845.9|36795.9|36801.1|36751.1|3456
1696917600000|2023-10-10 06:00:00|36825.3|36775.3|36790.5|36770.5|36832.1|36812.1|36748.4|36680.9|8153
1696921200000|2023-10-10 07:00:00|36789.8|36769.8|36722.6|36702.6|36863|36843|36722.5|36702.5|7867
1696924800000|2023-10-10 08:00:00|36723.4|36703.4|36584.7|36564.7|36736|36716|36534.1|36514.1|8213
1696928400000|2023-10-10 09:00:00|36582.9|36562.9|36558.9|36538.9|36600.5|36580.5|36537.5|36517.5|7469
1696932000000|2023-10-10 10:00:00|36558.8|36538.8|36590.8|36570.8|36616.7|36596.7|36544.4|36524.4|7059
1696935600000|2023-10-10 11:00:00|36591.2|36571.2|36633.8|36613.8|36660.9|36640.9|36589.8|36569.8|7122
1696939200000|2023-10-10 12:00:00|36634|36614|36570.9|36550.9|36682|36662|36568.2|36548.2|8475
1696942800000|2023-10-10 13:00:00|36572.3|36552.3|36563.7|36543.7|36628.2|36608.2|36535|36515|7943
1696946400000|2023-10-10 14:00:00|36562.6|36542.6|36531.6|36511.6|36578.2|36558.2|36499.8|36479.8|7919
1696950000000|2023-10-10 15:00:00|36531.5|36511.5|36459.7|36439.7|36549|36529|36446|36426|6258
1696953600000|2023-10-10 16:00:00|36459.9|36439.9|36467|36447|36494.2|36469.7|36449.4|36427.1|4201
1696957200000|2023-10-10 17:00:00|36466.8|36446.8|36619.5|36569.5|36629.3|36579.3|36457.6|36437.6|5509
1696960800000|2023-10-10 18:00:00|36619|36569|36569.6|36549.6|36635.7|36600.9|36568.5|36536.9|3888
1696964400000|2023-10-10 19:00:00|36569.5|36549.5|36589.6|36539.6|36629.1|36582.9|36562.3|36520.3|4131
1696968000000|2023-10-10 20:00:00|36590.8|36540.8|36604.6|36499|36607.3|36550.7|36532.9|36497.2|3530
1696971600000|2023-10-10 21:00:00|36605|36499.5|36597.9|36477.9|36612.3|36499.5|36583|36463|588
1696975200000|2023-10-10 22:00:00|36598.1|36478.1|36595.7|36475.7|36606.9|36496.8|36585.6|36465.6|1251
1696978800000|2023-10-10 23:00:00|36596.6|36476.6|36588.7|36528.4|36610|36534.5|36565.1|36457.7|2226
1696982400000|2023-10-11 00:00:00|36588.2|36528|36552.8|36502.2|36589.2|36530.6|36537.1|36482.3|4334
1696986000000|2023-10-11 01:00:00|36553.4|36503.4|36567.5|36517.5|36596.4|36545.3|36547.9|36496|3771
1696989600000|2023-10-11 02:00:00|36567.2|36517.2|36567|36515.7|36588.3|36538.2|36559.9|36508.9|2761
1696993200000|2023-10-11 03:00:00|36566.7|36515.4|36576.4|36524.8|36577.8|36527.1|36562|36512|2432
1696996800000|2023-10-11 04:00:00|36576.3|36524.7|36585|36533.7|36589|36537.6|36566.4|36514.8|3369
1697000400000|2023-10-11 05:00:00|36584.9|36533.5|36612.7|36529.7|36612.7|36553.4|36551.7|36501|7109
1697004000000|2023-10-11 06:00:00|36611.9|36528.7|36528.6|36508.6|36612.5|36562|36490.7|36470.7|7201
1697007600000|2023-10-11 07:00:00|36528.2|36508.2|36497.6|36477.6|36540|36520|36357.4|36337.4|7737
1697011200000|2023-10-11 08:00:00|36497.5|36477.5|36460|36440|36532|36512|36435|36415|7411
1697014800000|2023-10-11 09:00:00|36459.9|36439.9|36506|36486|36508.5|36488.5|36451.7|36431.7|5389
1697018400000|2023-10-11 10:00:00|36506.3|36486.3|36460|36440|36514|36494|36446.8|36426.8|5890
1697022000000|2023-10-11 11:00:00|36459.7|36439.7|36442|36422|36477.7|36457.7|36427.1|36407.1|6390
1697025600000|2023-10-11 12:00:00|36442.1|36422.1|36372.5|36352.5|36547.9|36496.3|36372.4|36352.4|8508
1697029200000|2023-10-11 13:00:00|36372.6|36352.6|36376|36356|36461.3|36441.3|36357.1|36337.1|9015
1697032800000|2023-10-11 14:00:00|36376.5|36356.5|36434.8|36414.8|36454.3|36434.3|36363.7|36343.7|8167
1697036400000|2023-10-11 15:00:00|36434.7|36414.7|36452.1|36432.1|36498.7|36478.7|36389.9|36369.9|9115
1697040000000|2023-10-11 16:00:00|36451.7|36431.7|36446.4|36426.4|36511.3|36476.8|36424.5|36390.2|6725
1697043600000|2023-10-11 17:00:00|36445.7|36425.7|36549.4|36429.4|36556.4|36523|36438.8|36418.8|6022
1697047200000|2023-10-11 18:00:00|36547.5|36427.5|36460.7|36410.7|36549.2|36491.9|36441.9|36396.1|9028
1697050800000|2023-10-11 19:00:00|36460.9|36410.9|36425.9|36375.9|36461.7|36411.7|36397.1|36356.4|4839
1697054400000|2023-10-11 20:00:00|36426.6|36376.6|36430.4|36326.3|36456.8|36383.6|36374.9|36321.6|2223
1697058000000|2023-10-11 21:00:00|36440.5|36320.5|36464.4|36344.4|36474.8|36354.8|36440.5|36320.5|830
1697061600000|2023-10-11 22:00:00|36464.7|36344.7|36470.6|36350.6|36473.1|36357.3|36454.8|36334.8|1212
1697065200000|2023-10-11 23:00:00|36468.7|36351.5|36404.7|36353.3|36472.2|36362.3|36398.4|36322.4|1807
1697068800000|2023-10-12 00:00:00|36404.8|36353.4|36381.1|36329|36416.9|36358.1|36380.1|36328.3|2487
1697072400000|2023-10-12 01:00:00|36379.9|36329.9|36369.2|36319.2|36385.6|36335.6|36361.9|36311.9|2877
1697076000000|2023-10-12 02:00:00|36369.3|36319.3|36372.5|36322.5|36385.4|36335.4|36366|36316|2163
1697079600000|2023-10-12 03:00:00|36372.6|36322.6|36356.6|36306.6|36383.6|36333.6|36353.8|36303.8|1882
1697083200000|2023-10-12 04:00:00|36356.2|36306.2|36347|36297|36360.9|36310.9|36343.9|36293.9|1899
1697086800000|2023-10-12 05:00:00|36347.5|36297.5|36383.1|36333.1|36384.1|36334.1|36321.4|36287.2|2207
1697090400000|2023-10-12 06:00:00|36383.5|36333.5|36323.6|36303.6|36400.5|36356.7|36274.3|36254.3|5648
1697094000000|2023-10-12 07:00:00|36325.4|36305.4|36403.2|36383.2|36499.5|36479.5|36325.4|36305.4|6949
1697097600000|2023-10-12 08:00:00|36402.7|36382.7|36348.5|36328.5|36433.4|36413.4|36348.4|36328.4|7546
1697101200000|2023-10-12 09:00:00|36347.6|36327.6|36369.5|36349.5|36386.9|36366.9|36318.3|36298.3|5558
1697104800000|2023-10-12 10:00:00|36369.4|36349.4|36341.7|36321.7|36370.1|36350.1|36320|36300|4137
1697108400000|2023-10-12 11:00:00|36341.9|36321.9|36337.7|36317.7|36367.3|36347.3|36334.2|36314.2|5071
1697112000000|2023-10-12 12:00:00|36337.8|36317.8|36486.9|36466.9|36521.8|36501.8|36335.6|36261.4|9098
1697115600000|2023-10-12 13:00:00|36487.4|36467.4|36706.1|36686.1|36726.2|36706.2|36466.9|36446.9|9829
1697119200000|2023-10-12 14:00:00|36706.2|36686.2|36677.1|36657.1|36717.5|36697.5|36619.9|36599.9|8349
1697122800000|2023-10-12 15:00:00|36677|36657|36679.5|36659.5|36714.3|36694.3|36622|36602|6579
1697126400000|2023-10-12 16:00:00|36679.4|36659.4|36690.2|36670.2|36694.4|36674.4|36628.8|36608.8|4182
1697130000000|2023-10-12 17:00:00|36690.5|36670.5|36776|36756|36782.3|36762.3|36689.4|36669.4|5525
1697133600000|2023-10-12 18:00:00|36775.9|36755.9|36781.6|36761.6|36819.1|36784.6|36761.4|36741.4|3960
1697137200000|2023-10-12 19:00:00|36780.3|36760.3|36806.5|36756.5|36815.2|36775.8|36765.5|36731.6|3932
1697140800000|2023-10-12 20:00:00|36802.4|36752.4|36840.7|36724.1|36840.7|36777.8|36786.1|36720|2649
1697144400000|2023-10-12 21:00:00|36842.3|36724.5|36809.6|36689.6|36842.3|36724.5|36800.2|36680.2|1202
1697148000000|2023-10-12 22:00:00|36809.8|36689.8|36799.8|36679.8|36809.8|36697.6|36793.5|36675.2|1705
1697151600000|2023-10-12 23:00:00|36800.2|36680.2|36797.7|36739.8|36810.1|36743.7|36777.2|36672.1|2262
1697155200000|2023-10-13 00:00:00|36795.9|36735.8|36760.1|36709.4|36795.9|36735.8|36756.4|36706.4|3711
1697158800000|2023-10-13 01:00:00|36759.9|36709.9|36751.6|36701.6|36767.9|36717.9|36732.2|36674.1|3319
1697162400000|2023-10-13 02:00:00|36751.5|36701.5|36738.6|36682.8|36760.4|36709.5|36733.9|36682.8|2696
1697166000000|2023-10-13 03:00:00|36738.5|36682.7|36737.7|36687.7|36749.7|36698.4|36728.6|36678.6|2109
1697169600000|2023-10-13 04:00:00|36736.9|36686.9|36698|36644.4|36745.1|36695|36692.8|36642.5|3414
1697173200000|2023-10-13 05:00:00|36696.7|36643.5|36751.1|36701.1|36763|36712.5|36687.4|36637.4|6522
1697176800000|2023-10-13 06:00:00|36751|36701|36756.4|36706.4|36786.1|36766.1|36695.2|36656.7|5965
1697180400000|2023-10-13 07:00:00|36755.8|36705.4|36656.4|36636.4|36777.4|36757.4|36634.3|36614.3|6865
1697184000000|2023-10-13 08:00:00|36657.8|36637.8|36691.8|36671.8|36701.4|36681.4|36629.2|36609.2|7025
1697187600000|2023-10-13 09:00:00|36691.9|36671.9|36831.3|36811.3|36846.1|36826.1|36690.6|36670.6|5805
1697191200000|2023-10-13 10:00:00|36831|36811|36881.1|36861.1|36901.9|36881.9|36812.6|36792.6|6129
1697194800000|2023-10-13 11:00:00|36881.4|36861.4|36837.8|36817.8|36904.2|36884.2|36805.2|36785.2|6705
1697198400000|2023-10-13 12:00:00|36838.9|36818.9|36769.1|36749.1|36899.4|36879.4|36748.8|36728.8|8035
1697202000000|2023-10-13 13:00:00|36769.5|36749.5|36889.8|36819|36889.8|36851.4|36750.2|36730.2|8713
1697205600000|2023-10-13 14:00:00|36896|36818.8|36987.7|36967.7|37010.7|36990.7|36860.6|36805|9450
1697209200000|2023-10-13 15:00:00|36987.5|36967.5|36987.5|36967.5|37039.8|37019.8|36978.4|36953.3|7674
1697212800000|2023-10-13 16:00:00|36988|36968|36922.1|36902.1|36994.5|36974.5|36888.4|36857.6|5185
1697216400000|2023-10-13 17:00:00|36922.2|36902.2|36981.7|36961.7|37007.9|36980.8|36919.7|36899.7|5072
1697220000000|2023-10-13 18:00:00|36981.6|36961.6|36951.8|36931.8|37003.2|36983.2|36949.8|36929.8|3854
1697223600000|2023-10-13 19:00:00|36951.3|36931.3|36994.2|36930.3|37001.4|36947.3|36948.5|36905.2|4665
1697227200000|2023-10-13 20:00:00|36994.8|36930.4|37045.3|36925.3|37056.2|36973.2|36954.2|36834.2|3324
1697400000000|2023-10-15 20:00:00|36931.8|36786.8|36916|36771|36968.5|36823.5|36899.9|36754.9|26
1697403600000|2023-10-15 21:00:00|36946.1|36801.1|36905.1|36785.1|36979|36847.5|36898.6|36778.6|1283
1697407200000|2023-10-15 22:00:00|36906|36786|36903.9|36783.9|36932.2|36812.2|36890.1|36770.1|2289
1697410800000|2023-10-15 23:00:00|36903.8|36783.8|36894.8|36810.1|36941.4|36825.9|36886|36782.1|3400
1697414400000|2023-10-16 00:00:00|36891.9|36812.9|36974|36924|36980|36927|36891.9|36801.1|7173
1697418000000|2023-10-16 01:00:00|36974.5|36924.5|36952.1|36896.5|36974.5|36924.5|36938.4|36881.2|6549
1697421600000|2023-10-16 02:00:00|36951.7|36896.4|36955.9|36900.7|36962.1|36905.7|36938|36882.2|7122
1697425200000|2023-10-16 03:00:00|36956.1|36900|36948.2|36894|36962.4|36909|36942.5|36889.3|6147
1697428800000|2023-10-16 04:00:00|36947.7|36893.9|36927.6|36873.8|36954.4|36901.3|36921.7|36866.6|6599
1697432400000|2023-10-16 05:00:00|36928.2|36874.6|36839.7|36789.7|36931.7|36881.7|36817.4|36771.7|5431
1697436000000|2023-10-16 06:00:00|36840.9|36790.9|36791.6|36771.6|36843.2|36815|36765.4|36737.5|6289
1697439600000|2023-10-16 07:00:00|36792.6|36772.6|36709.5|36689.5|36820.6|36800.6|36700.7|36680.7|6192
1697443200000|2023-10-16 08:00:00|36709.8|36689.8|36714.8|36694.8|36750.6|36730.6|36674.8|36638.8|5475
1697446800000|2023-10-16 09:00:00|36714.5|36694.5|36745.8|36725.8|36750.3|36730.3|36691|36671|5291
1697450400000|2023-10-16 10:00:00|36745.9|36725.9|36769.3|36749.3|36799.4|36779.4|36745.3|36725.3|5132
1697454000000|2023-10-16 11:00:00|36770.1|36750.1|36744|36724|36829.4|36809.4|36732.5|36712.5|4701
1697457600000|2023-10-16 12:00:00|36743.6|36723.6|36717.9|36697.9|36775.4|36749.9|36694.5|36674.5|6967
1697461200000|2023-10-16 13:00:00|36717.4|36697.4|36714.8|36694.8|36738.2|36718.2|36659.1|36639.1|7150
1697464800000|2023-10-16 14:00:00|36714.7|36694.7|36625.6|36605.6|36743.7|36723.7|36621.5|36601.5|7399
1697468400000|2023-10-16 15:00:00|36625.5|36605.5|36630.5|36610.5|36665.2|36645.2|36618.4|36594.6|5783
1697472000000|2023-10-16 16:00:00|36629.4|36609.4|36637.4|36587.4|36672.6|36634.3|36626.3|36587.4|5123
1697475600000|2023-10-16 17:00:00|36636.7|36586.7|36596.7|36576.7|36655.6|36605.6|36595.5|36574.5|3241
1697479200000|2023-10-16 18:00:00|36596.2|36576.2|36606.9|36556.9|36634.8|36590.5|36591.8|36555.9|3054
1697482800000|2023-10-16 19:00:00|36606.8|36556.8|36597.8|36547.8|36612.2|36577.2|36563.9|36531|3005
1697486400000|2023-10-16 20:00:00|36599.1|36549.1|36619.1|36530.3|36639.1|36560.5|36578.8|36528.8|2746
1697490000000|2023-10-16 21:00:00|36648.4|36528.4|36656|36536|36662.4|36556.7|36639.1|36526.8|1149
1697493600000|2023-10-16 22:00:00|36655.9|36535.9|36649.8|36563.2|36664.1|36574|36630.8|36532.9|1628
1697497200000|2023-10-16 23:00:00|36649|36564|36636.4|36580.4|36664.3|36587.1|36632.8|36549.5|2088
1697500800000|2023-10-17 00:00:00|36635.7|36580.3|36626.5|36576.5|36638.3|36581.1|36608.9|36558.9|3094
1697504400000|2023-10-17 01:00:00|36626.6|36576.6|36625.4|36575.4|36636.5|36586.5|36614.2|36564.2|3059
1697508000000|2023-10-17 02:00:00|36625.3|36575.3|36644|36594|36649.1|36599.1|36623.2|36573.2|2563
1697511600000|2023-10-17 03:00:00|36642.8|36592.8|36645.4|36595.4|36652.1|36602.1|36631|36581|2194
1697515200000|2023-10-17 04:00:00|36644.9|36594.9|36654.9|36604.9|36663.6|36613.6|36633.4|36577.3|2145
1697518800000|2023-10-17 05:00:00|36655|36605|36668.7|36617.4|36669.7|36618.8|36637.8|36587.8|2600
1697522400000|2023-10-17 06:00:00|36667.3|36617.3|36628.3|36608.3|36698.9|36669.2|36569.4|36537.1|4989
1697526000000|2023-10-17 07:00:00|36628.2|36608.2|36525.6|36505.6|36649.8|36629.8|36525.5|36494.3|6327
1697529600000|2023-10-17 08:00:00|36527.1|36507.1|36615.7|36595.7|36635.2|36615.2|36525.3|36505.3|6153
1697533200000|2023-10-17 09:00:00|36628.6|36578.6|36524.8|36504.8|36629.1|36587.2|36518.3|36498.3|5754
1697536800000|2023-10-17 10:00:00|36523.5|36503.5|36521.5|36501.5|36558.9|36538.9|36485|36453.8|5763
1697540400000|2023-10-17 11:00:00|36521.6|36501.6|36409.6|36389.6|36529.6|36509.6|36399.9|36379.9|5374
1697544000000|2023-10-17 12:00:00|36409.1|36389.1|36505.9|36485.9|36590|36569.4|36374.1|36345.9|8644
1697547600000|2023-10-17 13:00:00|36505.7|36485.7|36517.2|36497.2|36556.9|36524.4|36463.5|36424.6|8417
1697551200000|2023-10-17 14:00:00|36518.1|36498.1|36322.2|36302.2|36544.1|36501|36314.7|36294.7|8369
1697554800000|2023-10-17 15:00:00|36322.1|36302.1|36278.4|36258.4|36342.2|36319.8|36253.7|36231.3|6600
1697558400000|2023-10-17 16:00:00|36277.8|36257.8|36321.2|36301.2|36334.6|36302.1|36265.8|36232.1|5314
1697562000000|2023-10-17 17:00:00|36321.8|36301.8|36416.3|36366.3|36442.7|36392.7|36317.4|36297.4|5335
1697565600000|2023-10-17 18:00:00|36417.6|36367.6|36404.7|36354.7|36427.8|36377.8|36389.9|36339.9|3407
1697569200000|2023-10-17 19:00:00|36403.3|36353.3|36379.1|36329.1|36409|36359|36359.8|36318|3334
1697572800000|2023-10-17 20:00:00|36379.2|36329.2|36395.7|36279.5|36406.4|36336.5|36360.6|36279.5|3019
1697576400000|2023-10-17 21:00:00|36397.2|36277.2|36408.7|36288.7|36420.9|36300.9|36384.1|36264.1|1652
1697580000000|2023-10-17 22:00:00|36385.3|36300.2|36396.7|36293.2|36412.8|36309.2|36375.3|36280.2|2298
1697583600000|2023-10-17 23:00:00|36395.8|36294.1|36393.2|36340.3|36405|36344.2|36384.4|36286.4|2167
1697587200000|2023-10-18 00:00:00|36392.5|36337.6|36394.7|36344.7|36427.8|36377.8|36377.9|36327.9|3897
1697590800000|2023-10-18 01:00:00|36394.6|36344.6|36393.4|36305.5|36402.2|36348.5|36363.9|36299.9|9262
1697594400000|2023-10-18 02:00:00|36393.1|36305.9|36332|36282|36397.1|36307.6|36318.9|36266.3|6924
1697598000000|2023-10-18 03:00:00|36332.3|36282.3|36332.5|36282.5|36343.8|36293.8|36322.7|36272.7|1787
1697601600000|2023-10-18 04:00:00|36332.4|36282.4|36335.5|36285.5|36340.2|36290.2|36321.7|36271.7|1951
1697605200000|2023-10-18 05:00:00|36335.6|36285.6|36315.4|36269.2|36338.8|36288.8|36305.7|36255.7|4363
1697608800000|2023-10-18 06:00:00|36319.7|36269.7|36345.1|36295.1|36345.1|36315|36264.2|36214.2|6715
1697612400000|2023-10-18 07:00:00|36344.5|36294.5|36350.7|36330.7|36395.3|36375.3|36317.2|36289.4|7041
1697616000000|2023-10-18 08:00:00|36350.9|36330.9|36234.4|36214.4|36374.7|36354.7|36233.1|36213.1|7070
1697619600000|2023-10-18 09:00:00|36234.3|36214.3|36342.9|36322.9|36361|36341|36223.6|36191.5|6460
1697623200000|2023-10-18 10:00:00|36342.8|36322.8|36436.3|36416.3|36460|36440|36340.5|36320.5|6754
1697626800000|2023-10-18 11:00:00|36435.9|36415.9|36406.3|36386.3|36510.6|36482.1|36396.5|36376.5|7034
1697630400000|2023-10-18 12:00:00|36406.2|36386.2|36380.5|36360.5|36419.4|36399.4|36318.3|36298.3|7844
1697634000000|2023-10-18 13:00:00|36380.6|36360.6|36422.7|36402.7|36426.6|36406.6|36325.4|36305.4|7974
1697637600000|2023-10-18 14:00:00|36422.6|36402.6|36491.2|36471.2|36527.2|36507.2|36357.1|36337.1|9748
1697641200000|2023-10-18 15:00:00|36491.5|36471.5|36534.9|36514.9|36568.6|36520.5|36454.9|36434.9|6016
1697644800000|2023-10-18 16:00:00|36534.7|36514.7|36524.8|36504.8|36576.9|36545.1|36521.3|36492.9|4978
1697648400000|2023-10-18 17:00:00|36524.2|36504.2|36465|36415|36533.2|36513.2|36433|36383|5341
1697652000000|2023-10-18 18:00:00|36465.3|36415.3|36517.6|36467.6|36518.8|36468.8|36459.7|36409.7|4949
1697655600000|2023-10-18 19:00:00|36517.4|36467.4|36485.8|36428.4|36518.3|36468.3|36455.5|36405.5|4733
1697659200000|2023-10-18 20:00:00|36485.3|36427.5|36499.5|36410.1|36502|36436.4|36468.3|36398.8|3576
1697662800000|2023-10-18 21:00:00|36517.7|36404.1|36531.5|36411.5|36537.2|36419.1|36506.6|36394.5|542
1697666400000|2023-10-18 22:00:00|36531.4|36411.4|36522.2|36407.6|36537.3|36420.9|36505.4|36399.1|1425
1697670000000|2023-10-18 23:00:00|36521.5|36408.3|36481.9|36431.9|36522.3|36436.9|36481.4|36398.6|2780
1697673600000|2023-10-19 00:00:00|36480.8|36430.8|36479.6|36426|36504.9|36449.2|36466|36408.7|7519
1697677200000|2023-10-19 01:00:00|36480.4|36427.2|36482.8|36432.8|36505.8|36452.6|36459.9|36405.2|7132
1697680800000|2023-10-19 02:00:00|36481.1|36431.1|36496.6|36440|36497.1|36445.6|36470.6|36417|4838
1697684400000|2023-10-19 03:00:00|36496.1|36439.7|36504.8|36454.8|36512.7|36460|36480|36428.2|4353
1697688000000|2023-10-19 04:00:00|36504.6|36454.6|36508.9|36454.8|36518.6|36467.4|36496.2|36427.9|3954
1697691600000|2023-10-19 05:00:00|36509.1|36455.5|36512.9|36455.1|36527.3|36477.3|36502.4|36452.4|2749
1697695200000|2023-10-19 06:00:00|36511.7|36455.9|36479.8|36459.8|36531.3|36487.7|36455.6|36407.6|7377
1697698800000|2023-10-19 07:00:00|36480.1|36460.1|36576.2|36526.2|36578.9|36558.9|36461.9|36441.9|7511
1697702400000|2023-10-19 08:00:00|36575.6|36525.6|36537.2|36517.2|36576.7|36545|36491.3|36471.3|6136
1697706000000|2023-10-19 09:00:00|36536.7|36516.7|36488.6|36468.6|36553.7|36533.7|36485.4|36465.4|5801
1697709600000|2023-10-19 10:00:00|36488.8|36468.8|36421.9|36401.9|36509.3|36489.3|36417|36397|4823
1697713200000|2023-10-19 11:00:00|36421.7|36401.7|36377.4|36357.4|36423.6|36403.6|36353.1|36326.8|6394
1697716800000|2023-10-19 12:00:00|36377.5|36357.5|36272.5|36252.5|36394.5|36368.1|36232.1|36212.1|9106
1697720400000|2023-10-19 13:00:00|36271.3|36251.3|36244.5|36192|36324.7|36297.5|36192.7|36172.7|8415
1697724000000|2023-10-19 14:00:00|36244.7|36190.8|36190.5|36170.5|36269.6|36249.6|36189.2|36169.2|7633
1697727600000|2023-10-19 15:00:00|36189.6|36169.6|36214.5|36164.5|36222.4|36197.4|36145|36119.3|10851
1697731200000|2023-10-19 16:00:00|36217.5|36167.5|36107.4|36057.4|36287.8|36205.8|36052.8|35991|13203
1697734800000|2023-10-19 17:00:00|36108.4|36058.4|36120.9|36070.9|36166.6|36116.6|36083.7|36033.7|12935
1697738400000|2023-10-19 18:00:00|36118.1|36068.1|36172.4|36122.4|36192.7|36142.7|36090.5|36040.5|8358
1697742000000|2023-10-19 19:00:00|36172.3|36122.3|36151|36099.9|36179.5|36129.5|36128.5|36078.5|8846
1697745600000|2023-10-19 20:00:00|36154.9|36100.2|36218.9|36119.5|36227.3|36148|36148.8|36098.1|4093
1697749200000|2023-10-19 21:00:00|36223.4|36103.4|36202.3|36127.6|36233|36128.5|36196.9|36098.6|723
1697752800000|2023-10-19 22:00:00|36201.8|36112.8|36210.8|36126.4|36229.6|36153.2|36189.7|36112.8|1450
1697756400000|2023-10-19 23:00:00|36205.5|36130.3|36175.7|36123.1|36221.8|36147|36175.7|36120.5|2430
1697760000000|2023-10-20 00:00:00|36175.8|36123.2|36209.7|36159.7|36217.1|36167|36174.4|36121.3|3087
1697763600000|2023-10-20 01:00:00|36210.1|36160.1|36234|36184|36245.4|36196.5|36209.3|36159.1|3260
1697767200000|2023-10-20 02:00:00|36233.9|36183.9|36212.8|36162.8|36239.2|36189.2|36209.1|36159.1|2964
1697770800000|2023-10-20 03:00:00|36212.9|36162.9|36213.7|36163.7|36217.8|36167.8|36206.7|36156.7|2334
1697774400000|2023-10-20 04:00:00|36214|36164|36214.8|36164.8|36223.3|36173.3|36209.7|36159.7|1715
1697778000000|2023-10-20 05:00:00|36214.7|36164.7|36221.7|36171.7|36236.4|36186.4|36205.6|36155.6|4192
1697781600000|2023-10-20 06:00:00|36221.5|36171.5|36243.2|36223.2|36304.9|36271.2|36207.3|36157.3|7339
1697785200000|2023-10-20 07:00:00|36244.5|36224.5|36350.4|36330.4|36375.9|36355.9|36244.5|36224.5|8177
1697788800000|2023-10-20 08:00:00|36349.8|36329.8|36257.1|36237.1|36361.9|36341.9|36234.2|36214.2|6393
1697792400000|2023-10-20 09:00:00|36257|36237|36230.2|36210.2|36293.2|36273.2|36229.5|36209.5|6328
1697796000000|2023-10-20 10:00:00|36230|36210|36226.2|36206.2|36265.5|36245.5|36214.5|36194.5|5653
1697799600000|2023-10-20 11:00:00|36226.3|36206.3|36170.4|36150.4|36232.6|36212.6|36149.4|36129.4|4820
1697803200000|2023-10-20 12:00:00|36177|36157|36210.7|36190.7|36280.4|36260.4|36166.8|36146.8|6805
1697806800000|2023-10-20 13:00:00|36210.3|36190.3|36161.3|36141.3|36210.3|36190.3|36091.7|36062.1|7966
1697810400000|2023-10-20 14:00:00|36162.8|36142.8|36116.9|36096.9|36211.3|36191.2|36072.9|36052.9|7391
1697814000000|2023-10-20 15:00:00|36117|36097|36064.7|36044.7|36117.2|36097.2|36041.1|36016.1|5746
1697817600000|2023-10-20 16:00:00|36065.3|36045.3|36097.3|36047.3|36126.4|36090.1|36064.3|36044.3|4472
1697821200000|2023-10-20 17:00:00|36097.1|36047.1|36092.1|36042.1|36102.8|36052.8|36060.2|36010.2|4303
1697824800000|2023-10-20 18:00:00|36098.1|36048.1|36114.1|36064.1|36132.2|36082.2|36096.7|36046.7|3148
1697828400000|2023-10-20 19:00:00|36114.2|36064.2|36097.9|36047.9|36120.5|36070.5|36091.4|36041.4|2527
1697832000000|2023-10-20 20:00:00|36098|36048|36131.2|36011.2|36134.5|36052.6|36087|35994.6|2570
1698004800000|2023-10-22 20:00:00|36106.3|35961.3|36106.2|35970.4|36135|35990|36106.1|35961.3|76
1698008400000|2023-10-22 21:00:00|36105.6|35981.7|36122.5|36002.5|36143.1|36023.1|36102|35976.9|963
1698012000000|2023-10-22 22:00:00|36122.6|36002.6|36119.8|36031.2|36147.3|36044.7|36115|36001.4|3079
1698015600000|2023-10-22 23:00:00|36119.5|36025.9|36119.4|36046.2|36145.3|36056|36099.9|36014|3539
1698019200000|2023-10-23 00:00:00|36119.2|36046.7|36117.4|36059.7|36132.4|36075.4|36106.9|36043.9|4272
1698022800000|2023-10-23 01:00:00|36117.9|36059.9|36132|36081.9|36140.4|36087|36117|36059.6|3384
1698026400000|2023-10-23 02:00:00|36132.1|36082.1|36168.7|36115|36170.4|36117.6|36132.1|36081.2|2600
1698030000000|2023-10-23 03:00:00|36168.4|36114.8|36162.9|36110|36168.4|36114.8|36149.8|36099.2|1866
1698033600000|2023-10-23 04:00:00|36163.1|36110.3|36172.3|36120.1|36181.7|36128|36156.3|36105.1|3067
1698037200000|2023-10-23 05:00:00|36172.4|36120.4|36151|36101|36174.8|36124.6|36150.6|36100.6|2266
1698040800000|2023-10-23 06:00:00|36151.3|36101.3|36123.4|36103.4|36166.6|36116.6|36103.1|36064.8|5208
1698044400000|2023-10-23 07:00:00|36124|36104|36080.1|36030.1|36125.3|36105.3|36048.4|36011|5749
1698048000000|2023-10-23 08:00:00|36080.2|36030.2|35990.4|35970.4|36082.5|36051.8|35983.7|35942.5|5096
1698051600000|2023-10-23 09:00:00|35990.5|35970.5|36023.9|36003.9|36067.4|36039.5|35959.7|35939.7|6058
1698055200000|2023-10-23 10:00:00|36022.8|36002.8|35989.4|35969.4|36050.1|36030.1|35986.9|35966.9|5718
1698058800000|2023-10-23 11:00:00|35989.9|35969.9|36041.2|36021.2|36045.4|36025.4|35970.6|35950.6|4422
1698062400000|2023-10-23 12:00:00|36041.3|36021.3|36030.1|36010.1|36068.7|36046|35973.1|35923.1|6687
1698066000000|2023-10-23 13:00:00|36030.3|36010.3|36021|36001|36098.4|36078.1|35995.6|35975.6|6850
1698069600000|2023-10-23 14:00:00|36020.9|36000.9|35908.2|35888.2|36044.9|36006.5|35890.3|35870.3|7837
1698073200000|2023-10-23 15:00:00|35908.4|35888.4|35875.8|35825.8|35924.3|35892.1|35851|35809.6|7903
1698076800000|2023-10-23 16:00:00|35874.9|35824.9|35808.2|35758.2|35891.2|35841.2|35807.5|35757.5|4964
1698080400000|2023-10-23 17:00:00|35808.1|35758.1|35806.3|35756.3|35824.6|35774.6|35775.2|35735.4|3863
1698084000000|2023-10-23 18:00:00|35806.9|35756.9|35770|35750|35813.2|35763.2|35759.5|35730.3|3365
1698087600000|2023-10-23 19:00:00|35769.4|35749.4|35817.7|35767.7|35837.9|35787.9|35768|35748|3865
1698091200000|2023-10-23 20:00:00|35817.8|35767.8|35818.2|35722.8|35832.6|35775.4|35778.5|35722.7|2048
1698094800000|2023-10-23 21:00:00|35834.5|35714.5|35818.1|35719.6|35847.4|35727.4|35813.1|35703.5|996
1698098400000|2023-10-23 22:00:00|35818.8|35719.9|35819|35731|35832.5|35739.7|35789.1|35710.5|1525
1698102000000|2023-10-23 23:00:00|35815.4|35734.6|35805.1|35746.5|35834.4|35755.4|35802.8|35722|2126
1698105600000|2023-10-24 00:00:00|35807.3|35741|35782.8|35727.8|35814.2|35760.8|35781.6|35727.2|3140
1698109200000|2023-10-24 01:00:00|35782.7|35727.7|35785|35735|35797.3|35742.6|35769.3|35716.1|3863
1698112800000|2023-10-24 02:00:00|35784.6|35734.6|35749.1|35697.9|35789.6|35738.6|35727.2|35677.1|4267
1698116400000|2023-10-24 03:00:00|35749|35698|35745.3|35694.2|35751.1|35699.8|35731.6|35681.6|3496
1698120000000|2023-10-24 04:00:00|35745|35694|35750.9|35700.9|35753.9|35701.7|35733.6|35683.6|3300
1698123600000|2023-10-24 05:00:00|35750.7|35698.2|35766.4|35698|35767.4|35717|35747.2|35697.2|3571
1698127200000|2023-10-24 06:00:00|35768.5|35697.3|35682.9|35662.9|35779.3|35715.2|35679.5|35653.3|5219
1698130800000|2023-10-24 07:00:00|35682.7|35662.7|35768.1|35718.1|35802.1|35782.1|35665.2|35615.2|7742
1698134400000|2023-10-24 08:00:00|35768.2|35718.2|35802.1|35782.1|35815.3|35795.3|35746.4|35718.2|6103
1698138000000|2023-10-24 09:00:00|35804.1|35784.1|35905.9|35855.9|35908.3|35881.6|35803.1|35783.1|5927
1698141600000|2023-10-24 10:00:00|35908.5|35858.5|35960.9|35940.9|35974.2|35954.2|35894.7|35853.6|6541
1698145200000|2023-10-24 11:00:00|35961.1|35941.1|35907.9|35824.4|35977.1|35957.1|35854.6|35818|8557
1698148800000|2023-10-24 12:00:00|35907.6|35824.1|36061.6|36011.6|36083.2|36052.6|35902.6|35820.7|7808
1698152400000|2023-10-24 13:00:00|36061.2|36011.2|35993.9|35943.9|36080.9|36030.9|35931.1|35894.2|9793
1698156000000|2023-10-24 14:00:00|35994.3|35944.3|36105.7|36085.7|36145.4|36125.4|35964.2|35937.5|9047
1698159600000|2023-10-24 15:00:00|36104.7|36084.7|36194.9|36144.9|36234|36187.7|36104|36084|8078
1698163200000|2023-10-24 16:00:00|36194.8|36144.8|36225.1|36175.1|36247|36197|36181|36131|6371
1698166800000|2023-10-24 17:00:00|36224.9|36174.9|36208.6|36158.6|36233.7|36183.7|36184.1|36146.4|4835
1698170400000|2023-10-24 18:00:00|36209.7|36159.7|36201.2|36151.2|36228.1|36184.5|36190.8|36150.6|4037
1698174000000|2023-10-24 19:00:00|36201.7|36151.7|36197.5|36147.5|36217.3|36172.4|36180.3|36140.2|3592
1698177600000|2023-10-24 20:00:00|36199.9|36149.9|36250.2|36135.2|36250.2|36172.4|36188.3|36134.9|4428
1698181200000|2023-10-24 21:00:00|36244.6|36124.6|36212.8|36125.7|36245.7|36134|36212.8|36101.1|871
1698184800000|2023-10-24 22:00:00|36211.8|36125|36223.6|36114.5|36239.2|36137|36203.7|36108|1438
1698188400000|2023-10-24 23:00:00|36221.8|36115.7|36200.4|36148.9|36230.5|36152.5|36194.1|36108.7|1580
1698192000000|2023-10-25 00:00:00|36203.8|36144.4|36207.1|36151.2|36220.2|36167.7|36175|36114.2|5725
1698195600000|2023-10-25 01:00:00|36208|36149.2|36198.8|36140.8|36209.5|36152.5|36187.9|36130.2|3950
1698199200000|2023-10-25 02:00:00|36198.2|36140.5|36159.6|36102.7|36199.4|36142.5|36156.7|36100.5|2771
1698202800000|2023-10-25 03:00:00|36159.5|36102.6|36164.3|36108.5|36168.8|36112.5|36151.5|36096.7|2325
1698206400000|2023-10-25 04:00:00|36164.8|36108.4|36146.7|36096.1|36176.2|36119.3|36146.7|36090.8|4411
1698210000000|2023-10-25 05:00:00|36146|36096|36180.4|36117.4|36191.2|36134.2|36143.6|36093.6|4507
1698213600000|2023-10-25 06:00:00|36179.9|36119.3|36211.4|36191.4|36212.8|36192.8|36165.1|36118.2|4460
1698217200000|2023-10-25 07:00:00|36212.3|36192.3|36350.5|36300.5|36455.4|36435.4|36212.3|36192.3|5948
1698220800000|2023-10-25 08:00:00|36350.8|36300.8|36379.8|36359.8|36387|36367|36262.7|36242.5|5723
1698224400000|2023-10-25 09:00:00|36379.6|36359.6|36529.3|36509.3|36552.5|36531.4|36379.6|36359.6|5330
1698228000000|2023-10-25 10:00:00|36529.2|36509.2|36517|36497|36565.4|36545.4|36492.7|36472.7|4792
1698231600000|2023-10-25 11:00:00|36516.6|36496.6|36455.3|36435.3|36523.6|36503.6|36412.5|36392.5|4636
1698235200000|2023-10-25 12:00:00|36453.2|36433.2|36441.3|36421.3|36460.7|36440.7|36402.3|36382.3|5752
1698238800000|2023-10-25 13:00:00|36441.7|36421.7|36411.9|36361.9|36477.1|36457.1|36397.3|36361.8|6772
1698242400000|2023-10-25 14:00:00|36412.9|36362.9|36411.5|36391.5|36506.4|36486.4|36377.8|36357.8|8324
1698246000000|2023-10-25 15:00:00|36411.7|36391.7|36390.3|36340.3|36446.2|36426.2|36327.6|36292.8|10006
1698249600000|2023-10-25 16:00:00|36390.7|36340.7|36383.4|36333.4|36394.4|36344.4|36305.3|36255.3|11251
1698253200000|2023-10-25 17:00:00|36383.6|36333.6|36400.4|36350.4|36407.9|36357.9|36343|36306.1|8622
1698256800000|2023-10-25 18:00:00|36400.5|36350.5|36428.1|36378.1|36436.3|36386.3|36391.8|36341.8|7201
1698260400000|2023-10-25 19:00:00|36426.7|36376.7|36412.8|36362.8|36437.1|36381.8|36396.6|36346.6|4688
1698264000000|2023-10-25 20:00:00|36413.9|36363.9|36451.7|36344.2|36451.7|36372|36403|36342.7|4006
1698267600000|2023-10-25 21:00:00|36451.2|36342.7|36487.4|36367.4|36490.7|36370.7|36451.2|36336.6|1144
1698271200000|2023-10-25 22:00:00|36487.1|36367.1|36492|36372|36514.3|36394.3|36481.5|36361.5|1740
1698274800000|2023-10-25 23:00:00|36490.6|36370.6|36435.5|36382.2|36504.7|36414.5|36433.3|36368.8|2828
1698278400000|2023-10-26 00:00:00|36437.6|36378.9|36464.8|36408.2|36471.5|36415.3|36428|36371.2|2568
1698282000000|2023-10-26 01:00:00|36461.6|36411.6|36491.1|36433.8|36493.9|36440.8|36458.6|36403.5|3091
1698285600000|2023-10-26 02:00:00|36491.4|36436.8|36521.2|36468.5|36533.7|36478.8|36485.4|36430.1|2888
1698289200000|2023-10-26 03:00:00|36522.7|36469.1|36530.3|36480.3|36542.5|36491.9|36518.7|36465.1|2526
1698292800000|2023-10-26 04:00:00|36532.6|36480.5|36538.9|36484.6|36549.9|36498.3|36526.7|36472.2|2011
1698296400000|2023-10-26 05:00:00|36538.7|36486.1|36584.3|36534.3|36589.3|36539.3|36526.6|36476.6|4217
1698300000000|2023-10-26 06:00:00|36583.8|36533.8|36571.3|36521.3|36648.7|36598.7|36543.4|36493.4|9646
1698303600000|2023-10-26 07:00:00|36570|36520|36429.8|36409.8|36576.7|36536.3|36426.3|36406.3|7855
1698307200000|2023-10-26 08:00:00|36429.9|36409.9|36382.1|36362.1|36458.4|36430.2|36364.1|36344.1|6650
1698310800000|2023-10-26 09:00:00|36382.4|36362.4|36403.8|36383.8|36421.8|36401.8|36360.6|36340.6|4934
1698314400000|2023-10-26 10:00:00|36404.2|36384.2|36397.7|36377.7|36413.8|36393.8|36371.9|36351.9|5325
1698318000000|2023-10-26 11:00:00|36398|36378|36411.6|36391.6|36444.7|36409.7|36381.6|36361.6|6671
1698321600000|2023-10-26 12:00:00|36409.9|36389.9|36254.4|36204.4|36473.8|36394.3|36252.7|36202.7|10128
1698325200000|2023-10-26 13:00:00|36253.5|36203.5|36248|36228|36305.3|36285.3|36233.4|36197.7|8572
1698328800000|2023-10-26 14:00:00|36263.1|36213.1|36272.4|36252.4|36359.1|36339.1|36258.2|36212.3|8100
1698332400000|2023-10-26 15:00:00|36272.7|36252.7|36352.4|36302.4|36377.3|36350.9|36267.7|36247.7|9500
1698336000000|2023-10-26 16:00:00|36351.8|36301.8|36387|36337|36396|36346|36336.4|36296.6|6133
1698339600000|2023-10-26 17:00:00|36386.9|36336.9|36310.2|36260.2|36391.1|36341.1|36295.8|36245.8|7816
1698343200000|2023-10-26 18:00:00|36310.8|36260.8|36272.9|36222.9|36317.6|36267.6|36243.7|36193.7|6442
1698346800000|2023-10-26 19:00:00|36273.3|36223.3|36280.5|36230.5|36313.1|36263.1|36266.3|36216.3|4032
1698350400000|2023-10-26 20:00:00|36281.2|36231.2|36307.4|36192.2|36307.4|36236.9|36260.3|36176|3032
1698354000000|2023-10-26 21:00:00|36310.2|36190.2|36326.4|36226.1|36349.2|36229.2|36310.2|36190.2|1383
1698357600000|2023-10-26 22:00:00|36334.2|36226.7|36325.1|36205.1|36341.2|36229.7|36303.7|36202.1|1478
1698361200000|2023-10-26 23:00:00|36324.1|36204.1|36272|36211.3|36333.6|36240.4|36265.1|36200.4|2839
1698364800000|2023-10-27 00:00:00|36273.8|36212.8|36277.2|36227.2|36301.4|36242.8|36262|36207|3813
1698368400000|2023-10-27 01:00:00|36277.6|36227.6|36277.3|36227.3|36304.7|36246.2|36266.1|36216.1|2783
1698372000000|2023-10-27 02:00:00|36277.1|36227.1|36257.2|36207.2|36277.1|36227.1|36249.3|36199.3|2320
1698375600000|2023-10-27 03:00:00|36257.1|36207.1|36256.7|36206.7|36269.6|36219.6|36254|36204|1884
1698379200000|2023-10-27 04:00:00|36256.8|36206.8|36247.8|36197.8|36260.1|36210.1|36245.8|36195.8|1514
1698382800000|2023-10-27 05:00:00|36247.9|36197.9|36246.2|36196.2|36265.6|36215.6|36237|36187|4396
1698386400000|2023-10-27 06:00:00|36246.4|36196.4|36264.2|36214.2|36292.2|36247.9|36220|36178.4|7443
1698390000000|2023-10-27 07:00:00|36264|36214|36252.6|36232.6|36268|36246.9|36211|36191|5137
1698393600000|2023-10-27 08:00:00|36253|36233|36299.3|36279.3|36312.8|36292.8|36235.1|36215.1|4182
1698397200000|2023-10-27 09:00:00|36299.4|36279.4|36264.3|36244.3|36349.3|36329.3|36251.9|36231.9|4575
1698400800000|2023-10-27 10:00:00|36264.8|36244.8|36328.8|36308.8|36330.5|36310.5|36248.1|36228.1|3597
1698404400000|2023-10-27 11:00:00|36329.3|36309.3|36383.7|36363.7|36411.2|36391.2|36327.9|36307.9|5054
1698408000000|2023-10-27 12:00:00|36383.3|36363.3|36249.8|36229.8|36386|36366|36178.9|36158.9|7554
1698411600000|2023-10-27 13:00:00|36249.7|36229.7|36201.6|36125.5|36249.7|36229.7|36112.3|36092.3|7655
1698415200000|2023-10-27 14:00:00|36200.9|36124.8|36176.3|36156.3|36233.4|36196.5|36129.6|36109.6|9525
1698418800000|2023-10-27 15:00:00|36176.2|36156.2|36158.7|36138.7|36209.1|36176.6|36117.5|36081.2|7247
1698422400000|2023-10-27 16:00:00|36158.5|36138.5|36272.3|36222.3|36320.7|36270.7|36143.6|36113.2|8704
1698426000000|2023-10-27 17:00:00|36272.2|36222.2|36304.2|36254.2|36353.9|36303.9|36269.5|36219.5|8865
1698429600000|2023-10-27 18:00:00|36304.3|36254.3|36311.2|36261.2|36356.5|36306.5|36280|36230|7942
1698433200000|2023-10-27 19:00:00|36311|36261|36326.5|36272.3|36345.2|36295.2|36304.8|36254.8|4160
1698436800000|2023-10-27 20:00:00|36320.5|36270.5|36367.1|36247.1|36407.2|36299.5|36320.5|36240.2|3929
1698613200000|2023-10-29 21:00:00|36378.3|36233.3|36394.4|36249.4|36410.2|36265.2|36347.3|36202.3|551
1698616800000|2023-10-29 22:00:00|36393.3|36248.3|36397.5|36282.4|36411.9|36310|36369.7|36224.7|1920
1698620400000|2023-10-29 23:00:00|36400.4|36280.4|36392.1|36272.7|36412.4|36299.9|36381.8|36265|2009
1698624000000|2023-10-30 00:00:00|36392|36272.6|36357.6|36303.1|36416.9|36328.4|36350.9|36270.9|3702
1698627600000|2023-10-30 01:00:00|36357.5|36303|36354.8|36297.4|36368.7|36312.1|36352.2|36297.2|3243
1698631200000|2023-10-30 02:00:00|36355|36297.5|36363.5|36313.5|36364.8|36313.8|36349.1|36295.7|2291
1698634800000|2023-10-30 03:00:00|36363.1|36313.1|36372.7|36319.7|36374.8|36322.7|36359|36305.4|2061
1698638400000|2023-10-30 04:00:00|36372.4|36319.5|36365.8|36315.2|36379.1|36327.7|36361.3|36307.1|1378
1698642000000|2023-10-30 05:00:00|36369.3|36315.1|36363.2|36313.2|36379|36329|36357.8|36307.8|2467
1698645600000|2023-10-30 06:00:00|36362|36311.6|36344.4|36282|36383.6|36329.1|36326.6|36274.6|9579
1698649200000|2023-10-30 07:00:00|36339.4|36286.8|36257.3|36237.3|36342.6|36292|36181.8|36135.1|6270
1698652800000|2023-10-30 08:00:00|36257|36237|36256.9|36206.9|36309.4|36289.4|36240.9|36206.9|6941
1698656400000|2023-10-30 09:00:00|36256.5|36206.5|36158.1|36138.1|36256.5|36210.6|36120.6|36100.6|5017
1698660000000|2023-10-30 10:00:00|36158.3|36138.3|36232.1|36212.1|36246.3|36226.3|36144.5|36124.5|4457
1698663600000|2023-10-30 11:00:00|36231.9|36211.9|36157.3|36137.3|36236.9|36216.9|36093.1|36073.1|5523
1698667200000|2023-10-30 12:00:00|36158|36138|36120.9|36022.5|36170.1|36150.1|36035.1|36015.1|7251
1698670800000|2023-10-30 13:00:00|36119.1|36019.3|36038.8|36018.8|36126.2|36073.9|36033.8|36001.5|7153
1698674400000|2023-10-30 14:00:00|36038.7|36018.7|36076.7|36056.7|36143.2|36123.2|36010.6|35987.7|8477
1698678000000|2023-10-30 15:00:00|36076.1|36056.1|35996.5|35976.5|36076.9|36056.9|35978.4|35958.4|6465
1698681600000|2023-10-30 16:00:00|35996|35976|36148.9|36098.9|36149.3|36099.3|35986.2|35966.2|8286
1698685200000|2023-10-30 17:00:00|36148.5|36098.5|36123.6|36073.6|36178|36128|36117.6|36072.2|3486
1698688800000|2023-10-30 18:00:00|36123.5|36073.5|36085.4|36035.4|36125.6|36077.6|36065.9|36030.5|2296
1698692400000|2023-10-30 19:00:00|36085.5|36035.5|36088.8|36037.1|36103.7|36064.5|36061|36020.8|3519
1698696000000|2023-10-30 20:00:00|36089.2|36037.5|36127.8|36007.8|36127.8|36054|36080.6|35995.6|2473
1698699600000|2023-10-30 21:00:00|36124.4|36004.4|36107.1|35987.1|36129.2|36009.2|36093.9|35973.9|582
1698703200000|2023-10-30 22:00:00|36106.9|35986.9|36126|36006|36131.5|36011.5|36105.9|35985.9|1509
1698706800000|2023-10-30 23:00:00|36115|36017.5|36113.6|36007|36125.9|36036.5|36099.6|35992.4|1860
1698710400000|2023-10-31 00:00:00|36115.2|36006.4|36124.4|36065.7|36154.3|36069.7|36103.9|35993.3|3536
1698714000000|2023-10-31 01:00:00|36125.2|36065.8|36126.8|36067.4|36156.5|36091.2|36122.3|36059.5|3453
1698717600000|2023-10-31 02:00:00|36126.7|36066.8|36165.6|36059.3|36168.9|36102.5|36119.8|36038.3|3303
1698721200000|2023-10-31 03:00:00|36165.5|36059.6|36157.9|36102.6|36195.7|36112|36147.2|36054.7|5757
1698724800000|2023-10-31 04:00:00|36157.6|36102.7|36155.4|36105.4|36167|36116.2|36143.7|36093.3|2358
1698728400000|2023-10-31 05:00:00|36155.3|36105.3|36149.1|36099.1|36160.2|36110.2|36135.6|36085.6|2364
1698732000000|2023-10-31 06:00:00|36148.8|36098.8|36127.5|36059.8|36172.9|36122.9|36117.5|36052.1|4120
1698735600000|2023-10-31 07:00:00|36127.3|36061.2|36020|36000|36127.8|36085.3|35997.9|35969.7|5921
1698739200000|2023-10-31 08:00:00|36020.2|36000.2|35971|35921|36028.4|36007.8|35948.1|35918.6|5934
1698742800000|2023-10-31 09:00:00|35970.8|35920.8|35878.1|35828.1|35988.4|35968.4|35839.3|35819.3|5916
1698746400000|2023-10-31 10:00:00|35877.9|35827.9|35831|35811|35938.6|35904.3|35827.3|35807.3|5499
1698750000000|2023-10-31 11:00:00|35831.2|35811.2|35862.6|35842.6|35868.1|35848.1|35805.7|35785.7|4058
1698753600000|2023-10-31 12:00:00|35862.8|35842.8|35958.9|35938.9|35968.3|35948.3|35833|35813|6666
1698757200000|2023-10-31 13:00:00|35959.3|35939.3|36058.9|36008.3|36059.4|36039.4|35954.3|35920.6|7406
1698760800000|2023-10-31 14:00:00|36060.9|36006.8|36064.2|36044.2|36095.1|36070.3|35985.6|35965.6|7112
1698764400000|2023-10-31 15:00:00|36064|36044|36251.9|36231.9|36251.9|36231.9|36045.1|36025.1|7580
1698768000000|2023-10-31 16:00:00|36251.1|36231.1|36224.2|36204.2|36259.5|36236.3|36163|36113|7404
1698771600000|2023-10-31 17:00:00|36223.1|36203.1|36196|36146|36246|36210.1|36189.4|36145.2|4771
1698775200000|2023-10-31 18:00:00|36198.1|36148.1|36182|36132|36211.9|36161.9|36173.9|36123.9|3884
1698778800000|2023-10-31 19:00:00|36182.8|36132.8|36180.5|36130.5|36186.9|36136.9|36155.6|36105.6|4207
1698782400000|2023-10-31 20:00:00|36179.7|36129.7|36234.6|36114.6|36235.3|36167.4|36174|36114|3141
1698786000000|2023-10-31 21:00:00|36235|36115|36205.6|36116.1|36243.6|36123.6|36205.4|36097.8|1037
1698789600000|2023-10-31 22:00:00|36204.8|36114.5|36190.7|36114|36224.6|36125.5|36179.5|36099|2365
1698793200000|2023-10-31 23:00:00|36189.5|36118|36188.8|36122.8|36202|36125.1|36180.5|36110.1|5580
1698796800000|2023-11-01 00:00:00|36188.5|36122.4|36207.7|36157.7|36223.5|36170.5|36177.5|36113.3|4069
1698800400000|2023-11-01 01:00:00|36207.6|36157.6|36220.8|36170.8|36228.6|36178.6|36195.7|36145.7|3015
1698804000000|2023-11-01 02:00:00|36221|36171|36226.5|36176.5|36232.8|36182.8|36206.6|36156.6|2849
1698807600000|2023-11-01 03:00:00|36225.8|36175.8|36221.5|36171.5|36230.1|36180.1|36210.8|36160.8|2964
1698811200000|2023-11-01 04:00:00|36221.4|36171.4|36233.2|36183.2|36238.4|36188.4|36215.5|36165.5|2449
1698814800000|2023-11-01 05:00:00|36233.3|36183.3|36230.2|36180.2|36241.5|36191.5|36227|36177|2432
1698818400000|2023-11-01 06:00:00|36229.4|36179.4|36204|36154|36229.4|36179.4|36197.1|36147.1|2575
1698822000000|2023-11-01 07:00:00|36204.1|36154.1|36198.7|36178.7|36264.1|36231.2|36172.4|36122.4|5679
1698825600000|2023-11-01 08:00:00|36197|36177|36250.4|36230.4|36270.7|36250.7|36165.1|36145.1|4531
1698829200000|2023-11-01 09:00:00|36250.6|36230.6|36270.9|36250.9|36281.2|36261.2|36217.7|36197.7|4717
1698832800000|2023-11-01 10:00:00|36271.2|36251.2|36300.2|36280.2|36323.2|36303.2|36268.1|36248.1|3340
1698836400000|2023-11-01 11:00:00|36299.7|36279.7|36356.6|36336.6|36369.3|36349.3|36272.7|36252.7|5278
1698840000000|2023-11-01 12:00:00|36356.4|36336.4|36436.1|36416.1|36436.6|36416.6|36294.1|36274.1|7429
1698843600000|2023-11-01 13:00:00|36436.4|36416.4|36517.4|36397.4|36519.2|36499.2|36415.7|36395.7|6998
1698847200000|2023-11-01 14:00:00|36474.8|36354.8|36352.9|36332.9|36475.7|36405.7|36293.9|36273.9|8343
1698850800000|2023-11-01 15:00:00|36352.8|36332.8|36448.6|36428.6|36455.8|36435.8|36329.7|36309.7|6455
1698854400000|2023-11-01 16:00:00|36449.1|36429.1|36452.1|36402.1|36481.4|36453.8|36410.8|36376.9|5688
1698858000000|2023-11-01 17:00:00|36451.8|36401.8|36468.6|36348.6|36526.7|36429.3|36441|36348.6|4789
1698861600000|2023-11-01 18:00:00|36465.2|36345.2|36425|36328|36515|36416.2|36392.4|36285.3|10542
1698865200000|2023-11-01 19:00:00|36425.7|36326.7|36312.3|36242.6|36429.8|36336.6|36289.3|36230.1|9288
1698868800000|2023-11-01 20:00:00|36308|36246.9|36323|36203|36326.9|36258.8|36279.2|36201.6|3390
1698872400000|2023-11-01 21:00:00|36334.5|36214.5|36330.9|36210.9|36350.1|36230.1|36326.9|36206.9|991
1698876000000|2023-11-01 22:00:00|36337.1|36217.1|36304.1|36184.1|36339.7|36219.7|36295.7|36175.7|1455
1698879600000|2023-11-01 23:00:00|36304|36184|36286.4|36166.4|36309.1|36189.1|36280.7|36160.7|3320
1698883200000|2023-11-02 00:00:00|36280.5|36160.5|36152.2|36090.1|36290.2|36173.9|36151.8|36087.5|4688
1698886800000|2023-11-02 01:00:00|36152|36090|36151.1|36101.1|36166.5|36108.3|36145.3|36087.9|3478
1698890400000|2023-11-02 02:00:00|36151.2|36101.2|36170.5|36118.4|36178.3|36124.6|36151.1|36101.1|2563
1698894000000|2023-11-02 03:00:00|36170.4|36118.2|36159|36107.7|36178.7|36125.6|36151.3|36100.9|2453
1698897600000|2023-11-02 04:00:00|36156.3|36106.3|36174.9|36121|36175.1|36124.1|36156.2|36106.2|2093
1698901200000|2023-11-02 05:00:00|36175.2|36121.2|36164.7|36114.7|36175.3|36122.5|36147.4|36097.4|4042
1698904800000|2023-11-02 06:00:00|36166|36116|36227.4|36161.4|36247.1|36180.4|36154.4|36104.4|3727
1698908400000|2023-11-02 07:00:00|36231.5|36165.4|36188.5|36138.5|36270.4|36230.3|36146|36106.6|5892
1698912000000|2023-11-02 08:00:00|36186.3|36134.2|36091.2|36071.2|36220.3|36200.3|36068.3|36029.7|6497
1698915600000|2023-11-02 09:00:00|36089|36069|36007.2|35987.2|36159.3|36134.8|35999.1|35979.1|6085
1698919200000|2023-11-02 10:00:00|36006.8|35986.8|35973.9|35953.9|36029.8|36009.8|35963.9|35943.9|4802
1698922800000|2023-11-02 11:00:00|35973.4|35953.4|35969.1|35949.1|35978.1|35958.1|35923.9|35903.9|4439
1698926400000|2023-11-02 12:00:00|35968|35948|35815.7|35795.7|35985.4|35956|35788.3|35768.3|7998
1698930000000|2023-11-02 13:00:00|35815.8|35795.8|35909.6|35859.6|35915.9|35888.2|35809.8|35789.8|7722
1698933600000|2023-11-02 14:00:00|35910.5|35860.5|35906.5|35886.5|35976.5|35956.5|35888.2|35860.4|6762
1698937200000|2023-11-02 15:00:00|35906.6|35886.6|35937.3|35917.3|35981.5|35961.5|35869.5|35849.5|6710
1698940800000|2023-11-02 16:00:00|35937.5|35917.5|35973.5|35923.5|36011.9|35961.9|35900|35880|9341
1698944400000|2023-11-02 17:00:00|35972.5|35922.5|35901.5|35851.5|35987.7|35937.7|35882.8|35842.9|5200
1698948000000|2023-11-02 18:00:00|35901.6|35851.6|35888.8|35868.8|35919.9|35876.9|35888.6|35839.9|4721
1698951600000|2023-11-02 19:00:00|35888|35868|35971.8|35921.8|35988.8|35935.9|35884.7|35850.3|4427
1698955200000|2023-11-02 20:00:00|35970.5|35920.5|36009.7|35923.6|36013.3|35958.4|35966.2|35902|2710
1698958800000|2023-11-02 21:00:00|36011.4|35922.2|36008.8|35888.8|36026.7|35922.2|35999.1|35879.1|1695
1698962400000|2023-11-02 22:00:00|36008.7|35888.7|36025.9|35905.9|36029|35911.3|35986|35884.8|1059
1698966000000|2023-11-02 23:00:00|36023|35903|36041.8|35974.3|36048.5|35975|36003.1|35898.2|2311
1698969600000|2023-11-03 00:00:00|36040.6|35973.1|36007.6|35954.2|36041.6|35979.2|36003.3|35930.2|3330
1698973200000|2023-11-03 01:00:00|36007.9|35954.3|36001.1|35949.6|36030|35980|36000.1|35945.2|2801
1698976800000|2023-11-03 02:00:00|36001.5|35949.5|35986.6|35935.7|36005.2|35954.2|35977.1|35925.8|2321
1698980400000|2023-11-03 03:00:00|35987.6|35937.6|35991.4|35940.7|35994.9|35943.3|35979.8|35926.3|1597
1698984000000|2023-11-03 04:00:00|35991.1|35940.8|35985.2|35932.5|35994.8|35942.6|35977.7|35924.8|1443
1698987600000|2023-11-03 05:00:00|35985.3|35932.6|35953|35902.8|35986.1|35935.1|35932|35871.4|3436
1698991200000|2023-11-03 06:00:00|35952.9|35902.6|35975.9|35920.8|35981.8|35931.8|35945.2|35895.2|4899
1698994800000|2023-11-03 07:00:00|35974.4|35923.9|35896.6|35846.6|36000.9|35980.1|35878.8|35846.4|4774
1698998400000|2023-11-03 08:00:00|35896.2|35846.2|35905.8|35855.8|35971.8|35951.8|35879.7|35846.1|6213
1699002000000|2023-11-03 09:00:00|35903.9|35853.9|35826.9|35776.9|35939.9|35907.9|35812.5|35775|6352
1699005600000|2023-11-03 10:00:00|35827|35777|35799.5|35779.5|35862.5|35815.7|35757.2|35737.2|4624
1699009200000|2023-11-03 11:00:00|35799.7|35779.7|35828.1|35808.1|35846|35817.8|35790.2|35770.2|5425
1699012800000|2023-11-03 12:00:00|35828|35808|35486.7|35466.7|35844.2|35815.8|35419|35369|8885
1699016400000|2023-11-03 13:00:00|35486.8|35466.8|35382.3|35314.8|35572.5|35552.5|35346.7|35313.4|8965
1699020000000|2023-11-03 14:00:00|35376.6|35301.5|35383|35363|35471.5|35451.5|35323.2|35248.5|9264
1699023600000|2023-11-03 15:00:00|35382.8|35362.8|35310.9|35290.9|35390.9|35370.9|35277.7|35237.7|6926
1699027200000|2023-11-03 16:00:00|35311.2|35291.2|35308.6|35288.6|35385.3|35361.1|35290.2|35270.2|8740
1699030800000|2023-11-03 17:00:00|35322.7|35272.7|35316.1|35296.1|35356|35321.8|35281.4|35254.3|4411
1699034400000|2023-11-03 18:00:00|35316.4|35296.4|35314.6|35294.6|35332|35312|35308.9|35288.9|2908
1699038000000|2023-11-03 19:00:00|35314.5|35294.5|35391.8|35341.8|35404.2|35354.2|35307.5|35287.5|3334
1699041600000|2023-11-03 20:00:00|35396.6|35346.6|35442.3|35322.3|35535.1|35415.1|35374.7|35312.2|2670
1699218000000|2023-11-05 21:00:00|35431.8|35286.8|35410.3|35265.3|35435.8|35290.8|35409.1|35264.1|34
1699221600000|2023-11-05 22:00:00|35424.4|35279.4|35410.1|35270.1|35463.3|35323.3|35397.7|35257.7|1257
1699225200000|2023-11-05 23:00:00|35410.5|35270.5|35391.9|35251.9|35422.3|35282.3|35379.4|35239.4|2393
1699228800000|2023-11-06 00:00:00|35391.7|35251.7|35367.1|35256.7|35432.5|35312.5|35350.8|35221.5|3554
1699232400000|2023-11-06 01:00:00|35360.7|35265.2|35335.5|35276.8|35373.7|35294.4|35324.2|35252.2|3917
1699236000000|2023-11-06 02:00:00|35334.8|35276.5|35358.4|35308.4|35368|35318|35316|35260.2|3038
1699239600000|2023-11-06 03:00:00|35358|35308|35349.7|35299.7|35365.3|35315.3|35349.4|35299.4|2058
1699243200000|2023-11-06 04:00:00|35350|35300|35335|35285|35351.1|35301.1|35331.5|35281.5|2422
1699246800000|2023-11-06 05:00:00|35335.3|35285.3|35336.2|35286.2|35346|35296|35328|35278|3200
1699250400000|2023-11-06 06:00:00|35336.1|35286.1|35330.6|35272.3|35345.8|35295.8|35321.1|35263.1|3315
1699254000000|2023-11-06 07:00:00|35333.9|35269.1|35382.1|35362.1|35386.9|35366.9|35311|35262.6|4250
1699257600000|2023-11-06 08:00:00|35381|35361|35202.9|35152.9|35386.7|35366.7|35171.5|35137.7|5928
1699261200000|2023-11-06 09:00:00|35202.4|35152.4|35341|35321|35358.9|35323.8|35188.7|35151.7|6176
1699264800000|2023-11-06 10:00:00|35340.6|35320.6|35304.9|35284.9|35366|35346|35297.5|35277.5|4167
1699268400000|2023-11-06 11:00:00|35305|35285|35292.6|35272.6|35352.1|35332.1|35264.9|35244.9|4355
1699272000000|2023-11-06 12:00:00|35292.8|35272.8|35384.2|35364.2|35400.7|35380.7|35283.9|35263.9|4161
1699275600000|2023-11-06 13:00:00|35385.5|35365.5|35436.3|35416.3|35467.9|35447.9|35370.6|35350.6|6295
1699279200000|2023-11-06 14:00:00|35435.9|35415.9|35384.9|35364.9|35441.3|35421.3|35359.9|35339.9|5846
1699282800000|2023-11-06 15:00:00|35384.7|35364.7|35339.3|35319.3|35433.8|35413.8|35336.6|35316.6|5739
1699286400000|2023-11-06 16:00:00|35338.7|35318.7|35294.7|35274.7|35357.4|35323.4|35253.4|35233.4|6651
1699290000000|2023-11-06 17:00:00|35294.8|35274.8|35332.1|35312.1|35343.7|35323.7|35289.6|35269.6|5721
1699293600000|2023-11-06 18:00:00|35332.4|35312.4|35347.3|35297.3|35361|35334.4|35325.2|35295.4|3518
1699297200000|2023-11-06 19:00:00|35347|35297|35381.9|35361.9|35384.5|35364.5|35341.4|35291.4|3173
1699300800000|2023-11-06 20:00:00|35381.8|35361.8|35410.1|35360.1|35453.3|35403.3|35381.6|35326.5|5315
1699304400000|2023-11-06 21:00:00|35407.3|35357.3|35446.4|35342.2|35446.4|35377.8|35392.3|35339.3|2483
1699308000000|2023-11-06 22:00:00|35456.5|35336.5|35445.1|35325.1|35468.7|35348.7|35438.9|35318.9|717
1699311600000|2023-11-06 23:00:00|35445.4|35325.4|35443.8|35323.8|35459.3|35342|35422.3|35302.3|1618
1699315200000|2023-11-07 00:00:00|35443.7|35323.7|35443.1|35372.6|35471.5|35388.1|35416.5|35315.4|4023
1699318800000|2023-11-07 01:00:00|35442.3|35370.3|35438.3|35382.1|35461.8|35395.1|35426.3|35361.1|4292
1699322400000|2023-11-07 02:00:00|35438.5|35381.6|35422.8|35366|35456.4|35395.7|35416.7|35356.5|3109
1699326000000|2023-11-07 03:00:00|35422.7|35365.9|35433|35359.9|35445|35376|35407.1|35300|4305
1699329600000|2023-11-07 04:00:00|35433.1|35360|35471.4|35421.4|35484.5|35422.8|35424.6|35343.9|6907
1699333200000|2023-11-07 05:00:00|35471.3|35421.3|35447.8|35385.3|35471.6|35421.6|35442.9|35370.9|6501
1699336800000|2023-11-07 06:00:00|35451.1|35389.9|35488.6|35414.8|35488.6|35428.8|35443.6|35384.4|6471
1699340400000|2023-11-07 07:00:00|35489.3|35415.4|35507.5|35487.5|35553.8|35512.2|35453.6|35413.3|5283
1699344000000|2023-11-07 08:00:00|35507.4|35487.4|35386.8|35366.8|35510.8|35490.8|35367.8|35347.8|5134
1699347600000|2023-11-07 09:00:00|35387.1|35367.1|35441.8|35421.8|35449.2|35429.2|35374.8|35354.8|4838
1699351200000|2023-11-07 10:00:00|35441.9|35421.9|35470.3|35450.3|35472.3|35452.3|35378.9|35358.9|4744
1699354800000|2023-11-07 11:00:00|35472.4|35452.4|35482.7|35462.7|35577.9|35557.9|35465.9|35445.9|5140
1699358400000|2023-11-07 12:00:00|35482.4|35462.4|35468.2|35448.2|35486.1|35466.1|35422.3|35402.3|4763
1699362000000|2023-11-07 13:00:00|35467.9|35447.9|35460.6|35440.6|35489|35469|35415.3|35395.3|5564
1699365600000|2023-11-07 14:00:00|35460.3|35440.3|35437.8|35417.8|35495.5|35475.5|35433.2|35413.2|6252
1699369200000|2023-11-07 15:00:00|35437.7|35417.7|35396.8|35376.8|35455.3|35435.3|35381.7|35361.7|5764
1699372800000|2023-11-07 16:00:00|35397|35377|35411.5|35391.5|35444|35415.7|35362.4|35342.4|6775
1699376400000|2023-11-07 17:00:00|35411.1|35391.1|35443.5|35423.5|35455.1|35435.1|35410|35390|4238
1699380000000|2023-11-07 18:00:00|35443.7|35423.7|35374.3|35324.3|35447.4|35427.4|35367.4|35322.7|4256
1699383600000|2023-11-07 19:00:00|35374.4|35324.4|35374.9|35354.9|35388.5|35354.9|35329.6|35309.6|4019
1699387200000|2023-11-07 20:00:00|35374.8|35354.8|35369.9|35349.9|35412.3|35389.9|35354.5|35319|2916
1699390800000|2023-11-07 21:00:00|35370.1|35350.1|35380.9|35298.8|35387.4|35350.1|35358.7|35297.7|1818
1699394400000|2023-11-07 22:00:00|35381.3|35305.1|35439.7|35319.7|35444.9|35329.3|35381.3|35282.3|990
1699398000000|2023-11-07 23:00:00|35439.3|35319.3|35402|35324.8|35450.9|35356|35393.6|35314.7|1591
1699401600000|2023-11-08 00:00:00|35396.7|35327.7|35417|35365|35453.3|35370|35392.1|35326.5|4492
1699405200000|2023-11-08 01:00:00|35417.9|35365.1|35408.4|35358.4|35425|35374.1|35403.4|35352.5|2707
1699408800000|2023-11-08 02:00:00|35408.2|35358.2|35398.7|35346.5|35417.1|35366.5|35384.1|35334.1|3213
1699412400000|2023-11-08 03:00:00|35398.6|35346.4|35411.6|35360.2|35415.5|35364.2|35389.8|35338.8|2163
1699416000000|2023-11-08 04:00:00|35411.5|35360.1|35405.7|35355.7|35419.1|35365.9|35404.2|35351.8|1970
1699419600000|2023-11-08 05:00:00|35405.8|35355.8|35427.2|35376.4|35428.7|35377.5|35403.7|35353.2|1861
1699423200000|2023-11-08 06:00:00|35427.1|35376.2|35459.3|35383.3|35459.3|35397.3|35419.9|35369.9|2634
1699426800000|2023-11-08 07:00:00|35466.4|35374.7|35405.2|35385.2|35471.9|35412.8|35391|35364.1|5845
1699430400000|2023-11-08 08:00:00|35404.5|35384.5|35438.7|35418.7|35452.6|35432.6|35387.4|35367.4|5052
1699434000000|2023-11-08 09:00:00|35454.4|35404.4|35484.5|35464.5|35489.5|35469.5|35429.1|35398.1|4817
1699437600000|2023-11-08 10:00:00|35484.8|35464.8|35547.9|35527.9|35582.9|35562.9|35471.6|35451.6|4559
1699441200000|2023-11-08 11:00:00|35547.8|35527.8|35539.6|35519.6|35597.6|35577.6|35506.6|35486.6|4360
1699444800000|2023-11-08 12:00:00|35539.4|35519.4|35569.2|35549.2|35582.5|35562.5|35537.3|35517.3|4209
1699448400000|2023-11-08 13:00:00|35568.6|35548.6|35523.7|35503.7|35580.5|35560.5|35520.1|35500.1|5355
1699452000000|2023-11-08 14:00:00|35523|35503|35440.6|35420.6|35523|35503|35402.6|35382.6|6015
1699455600000|2023-11-08 15:00:00|35440.7|35420.7|35409.9|35389.9|35467.6|35447.6|35385.6|35365.6|5745
1699459200000|2023-11-08 16:00:00|35410|35390|35361.7|35341.7|35417.7|35397.7|35350.9|35330.9|5065
1699462800000|2023-11-08 17:00:00|35361.9|35341.9|35373.9|35353.9|35404.3|35384.3|35360.8|35340.8|3831
1699466400000|2023-11-08 18:00:00|35374.2|35354.2|35382.9|35362.9|35411.3|35391.3|35354.9|35334.9|4355
1699470000000|2023-11-08 19:00:00|35384.5|35364.5|35416.7|35396.7|35417.6|35397.6|35360|35340|2570
1699473600000|2023-11-08 20:00:00|35417.2|35397.2|35387.6|35337.6|35425.2|35405.2|35375.7|35330.3|3187
1699477200000|2023-11-08 21:00:00|35387.5|35337.5|35407.4|35332.8|35407.7|35359.9|35366.4|35329.2|2424
1699480800000|2023-11-08 22:00:00|35414.4|35334.1|35461.4|35341.4|35473.2|35371|35395.6|35299.1|1589
1699484400000|2023-11-08 23:00:00|35463|35343|35440.7|35354.6|35471.6|35367.7|35427|35340.1|1950
1699488000000|2023-11-09 00:00:00|35440|35354.2|35456|35392.9|35471.7|35408.3|35426.1|35335.9|5177
1699491600000|2023-11-09 01:00:00|35456.1|35393.2|35405.5|35351.8|35456.1|35398.3|35397.5|35347.3|3156
1699495200000|2023-11-09 02:00:00|35405.6|35351.9|35439.5|35389.5|35442.3|35391.5|35393.4|35343.1|1864
1699498800000|2023-11-09 03:00:00|35439.7|35389.7|35447.1|35391.4|35450.6|35396.5|35433.3|35379.3|1800
1699502400000|2023-11-09 04:00:00|35446.8|35391.3|35444.3|35389.1|35447.1|35393.3|35434.3|35379.2|1699
1699506000000|2023-11-09 05:00:00|35444.2|35389.4|35468.7|35413.2|35468.9|35415.7|35440.8|35381.4|1620
1699509600000|2023-11-09 06:00:00|35468.6|35412.9|35444.5|35394.5|35470.3|35420.3|35436.3|35386.3|2331
1699513200000|2023-11-09 07:00:00|35444.8|35394.8|35396.9|35376.9|35444.8|35408.7|35365.9|35345.9|4986
1699516800000|2023-11-09 08:00:00|35397.1|35377.1|35416.8|35396.8|35432.3|35412.3|35361.2|35341.2|5321
1699520400000|2023-11-09 09:00:00|35416.5|35396.5|35434.9|35414.9|35468|35448|35388.3|35368.3|4715
1699524000000|2023-11-09 10:00:00|35434.8|35414.8|35466.5|35446.5|35500.3|35480.3|35428.4|35408.4|4590
1699527600000|2023-11-09 11:00:00|35466.2|35446.2|35466.7|35446.7|35529.8|35509.8|35457.8|35437.8|4735
1699531200000|2023-11-09 12:00:00|35466.6|35446.6|35418.8|35398.8|35491.7|35471.7|35399.6|35379.6|4915
1699534800000|2023-11-09 13:00:00|35418.9|35398.9|35337.3|35317.3|35428|35408|35327.3|35307.3|6284
1699538400000|2023-11-09 14:00:00|35335.6|35315.6|35272.1|35252.1|35362.7|35342.7|35262.5|35242.5|6877
1699542000000|2023-11-09 15:00:00|35272|35252|35273.5|35253.5|35328.6|35308.6|35254.9|35234.9|6805
1699545600000|2023-11-09 16:00:00|35273.8|35253.8|35289.2|35269.2|35302.1|35282.1|35251.2|35231.2|4448
1699549200000|2023-11-09 17:00:00|35288|35268|35311.9|35291.9|35328|35308|35271.6|35251.6|3360
1699552800000|2023-11-09 18:00:00|35311.8|35291.8|35412.9|35362.9|35510.7|35460.7|35309.3|35289.3|7547
1699556400000|2023-11-09 19:00:00|35413|35363|35589.1|35539.1|35622|35586.6|35413|35342.4|8484
1699560000000|2023-11-09 20:00:00|35587.8|35537.8|35641.1|35591.1|35641.1|35598.4|35552.6|35532.6|4409
1699563600000|2023-11-09 21:00:00|35641.5|35591.5|35632.9|35542.7|35646.7|35612|35603.1|35542.3|3431
1699567200000|2023-11-09 22:00:00|35633.7|35513.7|35574.4|35454.4|35644.7|35524.7|35564.8|35444.8|1201
1699570800000|2023-11-09 23:00:00|35575.1|35455.1|35597.3|35477.3|35617|35497|35549.4|35448.6|2751
1699574400000|2023-11-10 00:00:00|35597.2|35477.2|35583.8|35515.2|35626.8|35553.2|35580.6|35460.8|3530
1699578000000|2023-11-10 01:00:00|35583.7|35513.2|35572.7|35514|35589.5|35525.7|35560.9|35505.4|2841
1699581600000|2023-11-10 02:00:00|35573|35513.7|35568.5|35511|35577.9|35520.1|35561.5|35503.8|2168
1699585200000|2023-11-10 03:00:00|35568.8|35510.2|35580.3|35522|35582.5|35525.3|35561.8|35504.2|1736
1699588800000|2023-11-10 04:00:00|35579.8|35521.7|35576.2|35520.4|35589.7|35533.1|35571.9|35516.6|1755
1699592400000|2023-11-10 05:00:00|35574.3|35521.5|35591.7|35533.1|35596.4|35543.1|35572.4|35516.6|1776
1699596000000|2023-11-10 06:00:00|35592.1|35533.2|35601.2|35538.6|35615.5|35557.9|35581.4|35520.8|3956
1699599600000|2023-11-10 07:00:00|35601.6|35538.7|35583.3|35533.3|35678.8|35639.9|35508.2|35488.2|6217
1699603200000|2023-11-10 08:00:00|35582.1|35532.1|35440.3|35420.3|35585.2|35541.4|35419.7|35399.7|5617
1699606800000|2023-11-10 09:00:00|35440.1|35420.1|35305.6|35285.6|35444.5|35424.5|35292.2|35272.2|5398
1699610400000|2023-11-10 10:00:00|35305.7|35285.7|35285.2|35265.2|35359.5|35339.5|35269|35249|5348
1699614000000|2023-11-10 11:00:00|35285.5|35265.5|35365.5|35345.5|35378.8|35358.8|35276.1|35256.1|4697
1699617600000|2023-11-10 12:00:00|35366.2|35346.2|35332.9|35312.9|35389.2|35369.2|35312.8|35292.8|5203
1699621200000|2023-11-10 13:00:00|35332.6|35312.6|35307.1|35287.1|35359.9|35339.9|35292.6|35272.6|5784
1699624800000|2023-11-10 14:00:00|35305.5|35285.5|35396.7|35324.2|35396.7|35353.2|35286.3|35266.3|5849
1699628400000|2023-11-10 15:00:00|35397.4|35323.9|35354.9|35334.9|35424.7|35389.5|35337.9|35317.9|7301
1699632000000|2023-11-10 16:00:00|35354.8|35334.8|35343.6|35323.6|35390.3|35369|35291.9|35271.9|7383
1699635600000|2023-11-10 17:00:00|35343|35323|35324|35274|35392.3|35365.1|35310.4|35260.4|4585
1699639200000|2023-11-10 18:00:00|35323.4|35273.4|35291|35271|35323.4|35299.4|35269.9|35230.3|3729
1699642800000|2023-11-10 19:00:00|35291.2|35271.2|35306.6|35286.6|35317.3|35289.3|35249.7|35229.7|3473
1699646400000|2023-11-10 20:00:00|35306.7|35286.7|35341.5|35291.5|35361.4|35303.2|35287.8|35237.8|5099
1699650000000|2023-11-10 21:00:00|35342|35290.2|35380|35260|35398.4|35301.3|35335.1|35226.8|3204
1699822800000|2023-11-12 21:00:00|35342.3|35197.3|35365.4|35220.4|35387.5|35242.5|35342.3|35197.3|70
1699826400000|2023-11-12 22:00:00|35363.6|35218.6|35343.3|35223.3|35363.6|35242.4|35329.8|35197.5|968
1699830000000|2023-11-12 23:00:00|35340.7|35220.7|35337|35222|35349.4|35231.2|35323.3|35213.5|1548
1699833600000|2023-11-13 00:00:00|35336.9|35222.1|35343.7|35284|35361.9|35299.8|35321.7|35213.5|3046
1699837200000|2023-11-13 01:00:00|35343.4|35284.1|35336.5|35279.3|35362.9|35310.5|35328.6|35268.8|3365
1699840800000|2023-11-13 02:00:00|35336|35279.1|35357.2|35302.2|35359.3|35306.6|35332.5|35276.8|2169
1699844400000|2023-11-13 03:00:00|35356.8|35304.6|35346.9|35292.1|35360.8|35309.3|35340.7|35284.3|2945
1699848000000|2023-11-13 04:00:00|35345.9|35291.5|35342|35291.1|35349.1|35297.2|35321.6|35268.8|12735
1699851600000|2023-11-13 05:00:00|35342.1|35291.6|35337.6|35285|35347.1|35293.6|35335.8|35281.4|16450
1699855200000|2023-11-13 06:00:00|35337.2|35284.8|35328.2|35277.6|35344.6|35294.6|35318.3|35268.3|3117
1699858800000|2023-11-13 07:00:00|35327.8|35277.4|35224.5|35204.5|35336.2|35286.2|35205|35176.3|16485
1699862400000|2023-11-13 08:00:00|35223.7|35203.7|35241.6|35221.6|35262.5|35242.5|35192.1|35172.1|10095
1699866000000|2023-11-13 09:00:00|35240.2|35220.2|35266.7|35246.7|35267.2|35247.2|35202.4|35182.4|7001
1699869600000|2023-11-13 10:00:00|35266.8|35246.8|35239.5|35219.5|35308.2|35288.2|35217.3|35197.3|8823
1699873200000|2023-11-13 11:00:00|35239.4|35219.4|35285.8|35265.8|35307.4|35287.4|35232.1|35212.1|7326
1699876800000|2023-11-13 12:00:00|35286|35266|35348.6|35328.6|35361.3|35341.3|35284.4|35264.4|10764
1699880400000|2023-11-13 13:00:00|35349|35329|35385.6|35365.6|35425.3|35405.3|35344.9|35324.9|11513
1699884000000|2023-11-13 14:00:00|35385.4|35365.4|35392.5|35372.5|35438.6|35418.6|35349.2|35329.2|9184
1699887600000|2023-11-13 15:00:00|35392.4|35372.4|35329.8|35309.8|35394.8|35374.8|35310.7|35290.7|7818
1699891200000|2023-11-13 16:00:00|35329.9|35309.9|35262.8|35242.8|35336|35316|35245.3|35225.3|6791
1699894800000|2023-11-13 17:00:00|35262.7|35242.7|35268.7|35248.7|35285.7|35263.1|35235.1|35215.1|5539
1699898400000|2023-11-13 18:00:00|35268.8|35248.8|35255.7|35235.7|35291.7|35271.7|35239.4|35219.4|3945
1699902000000|2023-11-13 19:00:00|35255.5|35235.5|35271|35251|35291.7|35264.4|35255.4|35235.4|2297
1699905600000|2023-11-13 20:00:00|35271.2|35251.2|35292.5|35242.5|35293.6|35259.7|35261.7|35220.7|2196
1699909200000|2023-11-13 21:00:00|35291.9|35241.9|35313.7|35223.9|35319.7|35260.8|35272.6|35216|3488
1699912800000|2023-11-13 22:00:00|35334.2|35214.2|35309.6|35216.2|35338.7|35218.7|35308.6|35193.2|1823
1699916400000|2023-11-13 23:00:00|35310.2|35216.4|35295.6|35221.2|35329.5|35237|35289.7|35203.6|4441
1699920000000|2023-11-14 00:00:00|35295.3|35221.3|35289.7|35234.5|35300.4|35247.1|35276.3|35214.7|60460
1699923600000|2023-11-14 01:00:00|35289.1|35234.1|35294.5|35244.2|35308.9|35258.9|35283.5|35231.3|11966
1699927200000|2023-11-14 02:00:00|35294.4|35244.1|35296.4|35246.4|35303.6|35253.6|35286.4|35235.5|7446
1699930800000|2023-11-14 03:00:00|35296.5|35246.5|35305|35255|35307.2|35257.2|35295.3|35245.3|2830
1699934400000|2023-11-14 04:00:00|35305.3|35255.3|35301.5|35251.5|35306|35256|35288|35238|2383
1699938000000|2023-11-14 05:00:00|35301.7|35251.7|35292.8|35242.8|35319.3|35269.3|35291.8|35241.8|10630
1699941600000|2023-11-14 06:00:00|35293.6|35243.6|35290|35240|35314.8|35264.8|35283.6|35232.9|22210
1699945200000|2023-11-14 07:00:00|35290.2|35240.2|35257.3|35207.3|35341|35301.3|35227|35173|31982
1699948800000|2023-11-14 08:00:00|35256.1|35206.1|35280|35260|35285.1|35265.1|35216.8|35196.8|14224
1699952400000|2023-11-14 09:00:00|35279.9|35259.9|35200.3|35150.3|35288.9|35268.9|35178.3|35147.5|8972
1699956000000|2023-11-14 10:00:00|35200.1|35150.1|35171.4|35151.4|35212.5|35187.3|35143.9|35123.9|7747
1699959600000|2023-11-14 11:00:00|35171.8|35151.8|35200.3|35180.3|35221.9|35201.9|35156.9|35136.9|7671
1699963200000|2023-11-14 12:00:00|35200.6|35180.6|35210.3|35190.3|35220|35200|35174.5|35154.5|10939
1699966800000|2023-11-14 13:00:00|35210.6|35190.6|34854.8|34834.8|35276.7|35214.2|34814.9|34794.9|27784
1699970400000|2023-11-14 14:00:00|34855.9|34835.9|34705|34685|34856.6|34836.6|34700.9|34680.9|16563
1699974000000|2023-11-14 15:00:00|34705.2|34685.2|34692.3|34672.3|34756.5|34736.5|34662.2|34642.2|17642
1699977600000|2023-11-14 16:00:00|34691.6|34671.6|34641|34621|34693.4|34673.4|34594.3|34574.3|12722
1699981200000|2023-11-14 17:00:00|34640.8|34620.8|34610.9|34590.9|34675.7|34637.2|34607.4|34587.4|8572
1699984800000|2023-11-14 18:00:00|34611.5|34591.5|34613.8|34563.8|34623.7|34598.8|34589.7|34541.9|8394
1699988400000|2023-11-14 19:00:00|34613.4|34563.4|34560.1|34510.1|34619.8|34584.5|34544.4|34506.8|4816
1699992000000|2023-11-14 20:00:00|34560.4|34510.4|34581.3|34531.3|34607.2|34566.8|34534.2|34498.7|6189
1699995600000|2023-11-14 21:00:00|34581.2|34531.2|34608.4|34520|34608.4|34560.1|34573.1|34513.1|14632
1699999200000|2023-11-14 22:00:00|34623|34507.6|34621.3|34529.1|34637.9|34534.9|34591|34503.4|847
1700002800000|2023-11-14 23:00:00|34635.5|34531.3|34576.9|34517.6|34635.5|34531.3|34564|34487.2|5431
1700006400000|2023-11-15 00:00:00|34578|34517.2|34599.1|34549.1|34622.2|34569.8|34573.6|34513.5|11193
1700010000000|2023-11-15 01:00:00|34598.7|34548.7|34606|34542.4|34608.8|34556.8|34584.8|34534.8|27969
1700013600000|2023-11-15 02:00:00|34605.8|34542.1|34575|34525|34621.6|34568.7|34571|34521|17506
1700017200000|2023-11-15 03:00:00|34574.9|34524.9|34582.8|34532.8|34592.3|34542.3|34571.9|34520.6|12635
1700020800000|2023-11-15 04:00:00|34583|34533|34588.2|34538.2|34589.4|34539.4|34568.9|34518.9|2476
1700024400000|2023-11-15 05:00:00|34588.2|34538.2|34599.5|34549.5|34602.1|34552.1|34584.3|34534.3|3997
1700028000000|2023-11-15 06:00:00|34599.8|34549.8|34627.1|34577.1|34632.8|34582.8|34578.7|34528.7|9225
1700031600000|2023-11-15 07:00:00|34625.6|34575.6|34598.6|34578.6|34652.4|34622.8|34598.4|34562.5|16895
1700035200000|2023-11-15 08:00:00|34598.4|34578.4|34613.1|34593.1|34628.9|34608.9|34574.3|34554.3|9995
1700038800000|2023-11-15 09:00:00|34613.2|34593.2|34722.5|34702.5|34733.4|34713.4|34613.1|34593.1|8928
1700042400000|2023-11-15 10:00:00|34722.6|34702.6|34751.4|34731.4|34752.4|34732.4|34695.4|34675.4|7822
1700046000000|2023-11-15 11:00:00|34751.7|34731.7|34694.6|34674.6|34757.4|34737.4|34689.2|34669.2|3811
1700049600000|2023-11-15 12:00:00|34694.7|34674.7|34730.3|34710.3|34757.5|34737.5|34668.9|34648.9|8377
1700053200000|2023-11-15 13:00:00|34729.9|34709.9|34798.8|34778.8|34876.3|34856.3|34683.2|34631.7|13303
1700056800000|2023-11-15 14:00:00|34798.6|34778.6|34815.8|34795.8|34845.9|34825.9|34709.9|34689.9|16745
1700060400000|2023-11-15 15:00:00|34815.7|34795.7|34632.4|34612.4|34815.7|34795.7|34631.8|34611.8|13935
1700064000000|2023-11-15 16:00:00|34632.8|34612.8|34686.8|34666.8|34703.9|34683.9|34618.7|34598.7|11683
1700067600000|2023-11-15 17:00:00|34687.2|34667.2|34706.7|34686.7|34751.8|34725.8|34679.8|34659.8|6071
1700071200000|2023-11-15 18:00:00|34706.8|34686.8|34731.2|34711.2|34749.7|34729.7|34704.5|34684.5|3527
1700074800000|2023-11-15 19:00:00|34731.3|34711.3|34726.2|34706.2|34744.8|34724.8|34720.6|34700.6|2997
1700078400000|2023-11-15 20:00:00|34726.1|34706.1|34739.9|34719.9|34742.3|34722.3|34717.9|34697.9|3509
1700082000000|2023-11-15 21:00:00|34740|34720|34762.2|34642.2|34780.8|34720.7|34723.6|34630.4|3119
1700085600000|2023-11-15 22:00:00|34761.9|34641.9|34761.5|34641.5|34768.6|34652.2|34742.5|34622.5|2061
1700089200000|2023-11-15 23:00:00|34762|34642|34760.2|34650.7|34787.8|34692|34749.6|34635.5|2158
1700092800000|2023-11-16 00:00:00|34759.9|34660.6|34740.9|34680.7|34772.4|34688|34729.9|34621.7|24321
1700096400000|2023-11-16 01:00:00|34740.3|34680.6|34837.7|34781.2|34855.7|34795.7|34728.3|34663.2|98231
1700100000000|2023-11-16 02:00:00|34838.5|34781.1|34871.1|34817.7|34890.7|34828.2|34832.2|34780.6|46895
1700103600000|2023-11-16 03:00:00|34871.5|34818.2|34873.8|34823|34880|34826.1|34862.5|34810.7|7867
1700107200000|2023-11-16 04:00:00|34873.9|34823.5|34862.1|34811.4|34875.5|34825.5|34858.9|34808.5|8660
1700110800000|2023-11-16 05:00:00|34862|34811.3|34864.4|34814.2|34884.5|34833.1|34833.3|34781.2|36496
1700114400000|2023-11-16 06:00:00|34864.3|34814.1|34832|34782|34887.5|34837.5|34824.2|34770.9|19051
1700118000000|2023-11-16 07:00:00|34832.5|34782.5|34752.9|34732.9|34840.1|34805.9|34732.1|34706.3|25910
1700121600000|2023-11-16 08:00:00|34754.2|34734.2|34637.1|34617.1|34760|34740|34634.7|34614.7|10614
1700125200000|2023-11-16 09:00:00|34637.6|34617.6|34691.3|34671.3|34716.1|34696.1|34625.2|34605.2|9381
1700128800000|2023-11-16 10:00:00|34691.6|34671.6|34701.4|34681.4|34711|34691|34656.1|34636.1|8310
1700132400000|2023-11-16 11:00:00|34701.2|34681.2|34676.2|34656.2|34702.8|34682.8|34649.8|34629.8|8826
1700136000000|2023-11-16 12:00:00|34675.9|34655.9|34713.9|34693.9|34721.3|34701.3|34672.6|34652.6|10826
1700139600000|2023-11-16 13:00:00|34713.8|34693.8|34577.5|34557.5|34721.1|34699.9|34568.6|34548.6|12933
1700143200000|2023-11-16 14:00:00|34577.7|34557.7|34613.2|34593.2|34662.7|34642.7|34577.6|34557.6|12474
1700146800000|2023-11-16 15:00:00|34613.1|34593.1|34636.1|34616.1|34655.6|34635.6|34553.9|34533.9|10880
1700150400000|2023-11-16 16:00:00|34636|34616|34755.6|34735.6|34765.2|34745.2|34606.8|34586.8|12382
1700154000000|2023-11-16 17:00:00|34755.8|34735.8|34706.8|34656.8|34767.9|34747.9|34686.3|34654.5|4815
1700157600000|2023-11-16 18:00:00|34706.7|34656.7|34703.5|34653.5|34711|34674.2|34660.9|34627.2|24494
1700161200000|2023-11-16 19:00:00|34703.4|34653.4|34721.7|34671.7|34731.9|34681.9|34693.7|34643.7|10942
1700164800000|2023-11-16 20:00:00|34721.5|34671.5|34776.5|34726.5|34800.7|34750.7|34713.7|34663.7|6573
1700168400000|2023-11-16 21:00:00|34775.9|34725.9|34770.3|34667.3|34776.3|34726.3|34760|34667.3|6730
1700172000000|2023-11-16 22:00:00|34788.5|34668.5|34777.6|34657.6|34793.1|34673.1|34768.7|34648.7|3977
1700175600000|2023-11-16 23:00:00|34778.6|34673|34764.3|34664.4|34785.9|34675.7|34742|34646.6|1113
1700179200000|2023-11-17 00:00:00|34764.2|34664.3|34765|34704.9|34796.4|34727.5|34742|34649.7|39573
1700182800000|2023-11-17 01:00:00|34764.8|34704.3|34764|34714|34779.6|34719.1|34742.2|34683.8|79142
1700186400000|2023-11-17 02:00:00|34763.8|34713.8|34760.9|34706.9|34787.8|34729.7|34741.7|34690.7|47965
1700190000000|2023-11-17 03:00:00|34761|34707.8|34755.7|34705.7|34775.3|34725.7|34741.1|34694.1|31284
1700193600000|2023-11-17 04:00:00|34755.8|34705.8|34761.4|34711.4|34769.1|34719.1|34745.1|34695.1|30392
1700197200000|2023-11-17 05:00:00|34761.3|34711.3|34775.6|34725.6|34793.2|34758.4|34757.6|34707.6|39875
1700200800000|2023-11-17 06:00:00|34775.8|34725.8|34777.5|34727.5|34780.8|34743.5|34754.1|34714.8|6154
1700204400000|2023-11-17 07:00:00|34778.3|34728.3|34827.9|34807.9|34864.9|34829.4|34778.3|34728.3|14080
1700208000000|2023-11-17 08:00:00|34828.2|34808.2|34755.5|34735.5|34875.6|34855.6|34755.5|34735.5|9918
1700211600000|2023-11-17 09:00:00|34755.3|34735.3|34764.6|34744.6|34788.3|34768.3|34730.6|34710.6|8495
1700215200000|2023-11-17 10:00:00|34764.5|34744.5|34714.3|34694.3|34772.2|34752.2|34693.4|34673.4|5899
1700218800000|2023-11-17 11:00:00|34717.2|34697.2|34771|34751|34847|34827|34702.8|34682.8|9284
1700222400000|2023-11-17 12:00:00|34770.9|34750.9|34783.9|34763.9|34790.3|34770.3|34745.6|34725.6|8486
1700226000000|2023-11-17 13:00:00|34784.2|34764.2|34803.4|34783.4|34836|34816|34721.3|34701.3|10405
1700229600000|2023-11-17 14:00:00|34804.5|34784.5|34880.2|34860.2|34926.6|34906.6|34732.9|34712.9|13014
1700233200000|2023-11-17 15:00:00|34879.4|34859.4|34828.2|34808.2|34879.4|34859.4|34780.4|34760.4|8254
1700236800000|2023-11-17 16:00:00|34828.5|34808.5|34861.4|34841.4|34883|34863|34802.9|34782.9|7665
1700240400000|2023-11-17 17:00:00|34861.1|34841.1|34818.9|34798.9|34872.6|34842.5|34809.2|34783.1|18297
1700244000000|2023-11-17 18:00:00|34818.6|34798.6|34779.4|34759.4|34838.9|34804.7|34776.7|34756.7|13008
1700247600000|2023-11-17 19:00:00|34772.2|34752.2|34791.8|34771.8|34793.8|34773.8|34769.6|34736.3|6267
1700251200000|2023-11-17 20:00:00|34791.4|34771.4|34784.1|34734.1|34811.2|34780.3|34755.9|34718.6|10116
1700254800000|2023-11-17 21:00:00|34786|34736|34796.9|34676.9|34817|34762.2|34700.1|34580.1|8975
1700427600000|2023-11-19 21:00:00|34820.8|34700.8|34710.7|34585.7|34820.8|34700.8|34689.5|34564.5|16
1700431200000|2023-11-19 22:00:00|34712.4|34587.4|34712|34592|34736.1|34611.1|34698.2|34576.5|643
1700434800000|2023-11-19 23:00:00|34711.8|34591.8|34770|34650|34770.6|34650.6|34710.5|34590.5|7769
1700438400000|2023-11-20 00:00:00|34770.2|34650.2|34813.4|34760.1|34848.8|34781|34759.2|34639.2|20162
1700442000000|2023-11-20 01:00:00|34813.5|34760.2|34791.1|34741.1|34815.6|34760.2|34783.2|34733.2|8332
1700445600000|2023-11-20 02:00:00|34791.9|34741.9|34740.4|34690.4|34792.4|34742.4|34735.7|34685.7|13044
1700449200000|2023-11-20 03:00:00|34740.5|34690.5|34727.1|34671.1|34756.3|34706.3|34726.7|34669.6|4398
1700452800000|2023-11-20 04:00:00|34727.3|34672|34710.5|34646.6|34736.7|34679.5|34670.2|34608.5|81768
1700456400000|2023-11-20 05:00:00|34710.4|34646.4|34725.1|34666.5|34729.8|34668.4|34691.9|34632|31360
1700460000000|2023-11-20 06:00:00|34725|34666.4|34720.3|34670.3|34735.7|34685.1|34706.9|34656.1|9901
1700463600000|2023-11-20 07:00:00|34722.4|34672.4|34736.1|34716.1|34744.9|34724.9|34672.5|34652.5|13775
1700467200000|2023-11-20 08:00:00|34736.3|34716.3|34772.7|34752.7|34784.9|34764.9|34660.3|34640.3|12759
1700470800000|2023-11-20 09:00:00|34773.3|34753.3|34674.3|34654.3|34774.2|34754.2|34662.9|34642.9|8514
1700474400000|2023-11-20 10:00:00|34673.9|34653.9|34704.5|34684.5|34766.1|34746.1|34673.7|34653.7|8732
1700478000000|2023-11-20 11:00:00|34705.4|34685.4|34757.3|34737.3|34764.1|34744.1|34687|34667|8604
1700481600000|2023-11-20 12:00:00|34757.5|34737.5|34691|34671|34763.3|34743.3|34679.1|34659.1|6556
1700485200000|2023-11-20 13:00:00|34690.9|34670.9|34698.8|34678.8|34702.4|34682.4|34658.9|34638.9|7147
1700488800000|2023-11-20 14:00:00|34698.6|34678.6|34670.9|34650.9|34762|34742|34650.9|34630.9|9023
1700492400000|2023-11-20 15:00:00|34671|34651|34715.1|34695.1|34763.5|34743.5|34667.1|34647.1|7838
1700496000000|2023-11-20 16:00:00|34714.7|34694.7|34732.9|34712.9|34743.3|34723.3|34695.5|34675.5|7011
1700499600000|2023-11-20 17:00:00|34733.1|34713.1|34760.7|34740.7|34770|34750|34715.1|34695.1|4513
1700503200000|2023-11-20 18:00:00|34760.8|34740.8|34713.1|34693.1|34761.4|34741.4|34690.3|34662.3|7544
1700506800000|2023-11-20 19:00:00|34713|34693|34685.5|34665.5|34723.4|34703.4|34685.5|34665.5|4455
1700510400000|2023-11-20 20:00:00|34685.7|34665.7|34732.5|34712.5|34732.9|34712.9|34681|34661|2957
1700514000000|2023-11-20 21:00:00|34732.7|34712.7|34768.9|34668|34768.9|34719|34724.4|34668|3144
1700517600000|2023-11-20 22:00:00|34759.4|34639.4|34757.4|34637.4|34759.4|34639.4|34737.4|34617.4|1301
1700521200000|2023-11-20 23:00:00|34755.9|34635.9|34742|34675.8|34759.7|34677.2|34731.3|34617|4661
1700524800000|2023-11-21 00:00:00|34740.9|34676.9|34725.7|34675.4|34753.7|34685.8|34705.6|34654.8|25469
1700528400000|2023-11-21 01:00:00|34725.9|34675.6|34699.9|34649.9|34734|34683.7|34686.9|34635.3|18316
1700532000000|2023-11-21 02:00:00|34700.3|34650.3|34671.8|34621.8|34715.5|34665.5|34667.6|34617.6|7926
1700535600000|2023-11-21 03:00:00|34671.9|34621.9|34667.5|34617.5|34677.4|34627.4|34665.4|34615.4|3378
1700539200000|2023-11-21 04:00:00|34666.7|34616.7|34683.1|34633.1|34684.9|34634.9|34663.2|34613.2|3506
1700542800000|2023-11-21 05:00:00|34682.9|34632.9|34694.5|34644.5|34702|34652|34666.1|34616.1|4043
1700546400000|2023-11-21 06:00:00|34694.4|34644.4|34684.6|34634.6|34704.9|34654.9|34675.2|34625.2|5537
1700550000000|2023-11-21 07:00:00|34683.8|34633.8|34644.4|34624.4|34686.9|34655.6|34610.7|34590.7|7752
1700553600000|2023-11-21 08:00:00|34644.5|34624.5|34675.1|34655.1|34681.9|34661.9|34572.2|34552.2|9008
1700557200000|2023-11-21 09:00:00|34675.2|34655.2|34766.4|34746.4|34779.1|34759.1|34665.2|34645.2|9601
1700560800000|2023-11-21 10:00:00|34766.5|34746.5|34718.9|34698.9|34766.5|34746.5|34715.2|34695.2|6470
1700564400000|2023-11-21 11:00:00|34719.6|34699.6|34743.3|34723.3|34753.9|34733.9|34702.9|34682.9|6535
1700568000000|2023-11-21 12:00:00|34742.7|34722.7|34748.4|34648.5|34752.1|34723.1|34690.7|34648.5|9662
1700571600000|2023-11-21 13:00:00|34748.1|34648.4|34709.4|34689.4|34779.2|34709.9|34609.6|34572.6|11210
1700575200000|2023-11-21 14:00:00|34707.5|34687.5|34720.8|34670.8|34733.9|34713.9|34653.8|34633.8|9998
1700578800000|2023-11-21 15:00:00|34720.2|34670.2|34822.6|34802.6|34844.3|34824.3|34682.8|34662.8|12555
1700582400000|2023-11-21 16:00:00|34822.5|34802.5|34861.8|34841.8|34866.4|34846.4|34781.6|34761.6|8493
1700586000000|2023-11-21 17:00:00|34860.9|34840.9|34867.5|34847.5|34877.2|34857.2|34856.4|34836.4|5574
1700589600000|2023-11-21 18:00:00|34868.3|34848.3|34938.9|34869.3|34938.9|34912.6|34859.7|34839.7|6892
1700593200000|2023-11-21 19:00:00|34939.2|34869|34912.7|34862.7|34958.4|34914.5|34892.2|34862.5|12666
1700596800000|2023-11-21 20:00:00|34913.1|34863.1|34920.2|34900.2|34939|34909.5|34896.4|34858|7873
1700600400000|2023-11-21 21:00:00|34920.4|34900.4|34958.8|34881.9|34963.2|34910|34916.8|34876.3|11037
1700604000000|2023-11-21 22:00:00|34968.7|34848.7|34947|34832.2|34970.4|34850.4|34938|34818|1426
1700607600000|2023-11-21 23:00:00|34954.8|34836.2|34910.2|34821.5|34963|34843|34899.8|34797.1|3306
1700611200000|2023-11-22 00:00:00|34910.1|34821.4|34890.3|34830.3|34919.9|34850.3|34864.6|34805.7|27604
1700614800000|2023-11-22 01:00:00|34889.7|34829.7|34912.8|34855.7|34948.1|34893.3|34849.8|34792|77780
1700618400000|2023-11-22 02:00:00|34913.7|34855.3|34905.4|34851.8|34929.6|34869.6|34887.8|34829.8|94142
1700622000000|2023-11-22 03:00:00|34905.7|34852.1|34912.3|34862.3|34936.2|34879.9|34892.7|34837.8|116231
1700625600000|2023-11-22 04:00:00|34912.2|34862.2|34920.7|34868.6|34943.5|34887.9|34902.9|34851|132800
1700629200000|2023-11-22 05:00:00|34922.3|34868.5|34947.3|34890.3|34961.6|34909.6|34911.8|34860.1|69881
1700632800000|2023-11-22 06:00:00|34947|34889.3|34983.3|34933.3|35002.6|34952.6|34934.6|34884.6|64856
1700636400000|2023-11-22 07:00:00|34983.4|34933.4|34926.6|34906.6|34988.6|34968.2|34921.7|34901.7|11908
1700640000000|2023-11-22 08:00:00|34928|34908|35084.9|35064.9|35105.3|35085.3|34909.9|34889.9|10282
1700643600000|2023-11-22 09:00:00|35084.1|35064.1|34982|34962|35087.7|35067.7|34939.4|34919.4|9212
1700647200000|2023-11-22 10:00:00|34982.2|34962.2|34926.5|34906.5|34990.3|34970.3|34926.2|34906.2|5164
1700650800000|2023-11-22 11:00:00|34926.6|34906.6|34923|34903|34959.5|34939.5|34884.6|34864.6|8603
1700654400000|2023-11-22 12:00:00|34922.6|34902.6|34903|34883|34935|34915|34860.6|34840.6|10193
1700658000000|2023-11-22 13:00:00|34903.4|34883.4|34970.1|34950.1|34998.1|34978.1|34871.1|34851.1|11003
1700661600000|2023-11-22 14:00:00|34970.3|34950.3|35082.9|35032.9|35107.1|35087.1|34962.2|34942.2|13093
1700665200000|2023-11-22 15:00:00|35085|35035|35103.1|35083.1|35143.5|35123.5|35085|35035|12905
1700668800000|2023-11-22 16:00:00|35103.2|35083.2|35070.3|35050.3|35121.9|35101.9|35059.7|35039.7|7687
1700672400000|2023-11-22 17:00:00|35069.4|35049.4|35049.7|35029.7|35075.3|35055.3|35034.4|35014.4|6774
1700676000000|2023-11-22 18:00:00|35049.6|35029.6|35041.3|35021.3|35053.9|35033.9|35035.6|35015.6|6047
1700679600000|2023-11-22 19:00:00|35042|35022|35048.3|34998.3|35067.8|35025.7|35015.6|34988.1|25570
1700683200000|2023-11-22 20:00:00|35048.4|34998.4|35036.3|34986.3|35049.8|35020.7|35019|34981.1|6977
1700686800000|2023-11-22 21:00:00|35036.2|34986.2|35061.6|34943|35061.6|34987.3|34999.7|34936.5|6168
1700690400000|2023-11-22 22:00:00|35058.7|34938.7|35063.9|34963.7|35082.2|34970|35050.2|34938.7|1729
1700694000000|2023-11-22 23:00:00|35063.8|34961|35031.8|34981.8|35081|34984.7|35022.2|34932.7|1953
1700697600000|2023-11-23 00:00:00|35037.5|34979|34982.1|34931.4|35044|34981.7|34982|34929.5|8942
1700701200000|2023-11-23 01:00:00|34982|34931.5|34978.4|34928.4|34999|34949|34975|34925|4395
1700704800000|2023-11-23 02:00:00|34978.3|34928.3|34955.6|34905.6|34979.9|34929.9|34945.3|34895.3|10061
1700708400000|2023-11-23 03:00:00|34955.5|34905.5|34938.8|34888.8|34955.6|34905.6|34934.7|34884.7|2800
1700712000000|2023-11-23 04:00:00|34938.6|34888.6|34946.5|34896.5|34950.3|34900.3|34933.2|34883.2|1549
1700715600000|2023-11-23 05:00:00|34947.3|34897.3|34920.4|34870.4|34954|34904|34917.1|34867.1|4674
1700719200000|2023-11-23 06:00:00|34920.3|34870.3|34927.1|34877.1|34935|34885|34883.4|34833.4|8611
1700722800000|2023-11-23 07:00:00|34926.6|34876.6|34845.8|34825.8|34931.3|34893.9|34812.5|34792.5|6987
1700726400000|2023-11-23 08:00:00|34846.3|34826.3|34762.3|34712.3|34912.6|34872|34750.6|34712.3|10332
1700730000000|2023-11-23 09:00:00|34762.9|34712.9|34779.5|34759.5|34849.1|34829.1|34722.1|34700.8|8550
1700733600000|2023-11-23 10:00:00|34780.1|34760.1|34796.1|34776.1|34813.7|34793.7|34772.5|34752.5|5554
1700737200000|2023-11-23 11:00:00|34796|34776|34832.4|34812.4|34847.7|34827.7|34752.5|34732.5|6525
1700740800000|2023-11-23 12:00:00|34832.8|34812.8|34848.7|34828.7|34881.5|34861.5|34831.2|34811.2|7073
1700744400000|2023-11-23 13:00:00|34848.6|34828.6|34819.8|34799.8|34867.3|34847.3|34791|34771|6906
1700748000000|2023-11-23 14:00:00|34819.7|34799.7|34829.7|34809.7|34862.3|34842.3|34789.8|34769.8|7402
1700751600000|2023-11-23 15:00:00|34829.5|34809.5|34796.5|34776.5|34851.4|34831.4|34795.1|34775.1|5784
1700755200000|2023-11-23 16:00:00|34796.6|34776.6|34809|34789|34835.1|34800.8|34795.4|34768.6|7741
1700758800000|2023-11-23 17:00:00|34808.9|34788.9|34827.2|34767.4|34836.7|34794|34806.9|34767.2|1920
1700762400000|2023-11-23 18:00:00|34825.4|34769.3|34843|34788.6|34851.7|34788.9|34820.6|34761.3|1383
1700766000000|2023-11-23 19:00:00|34842.9|34788.7|34837|34779|34854.3|34793.7|34821.3|34768.7|1886
1700769600000|2023-11-23 20:00:00|34836.9|34777|34822.7|34759.6|34861.5|34786.1|34814.8|34732|2497
1700773200000|2023-11-23 21:00:00|34823.1|34759.5|34859.6|34739.6|34865.8|34798.5|34819.8|34739|3237
1700776800000|2023-11-23 22:00:00|34860.5|34740.5|34832.7|34745.5|34889.7|34773.6|34832.3|34731|873
1700780400000|2023-11-23 23:00:00|34832.3|34745.8|34838.7|34768.1|34857.7|34776|34825.9|34728.6|2387
1700784000000|2023-11-24 00:00:00|34842.1|34761.7|34813.2|34752.7|34855.4|34782.3|34795.4|34705.5|20753
1700787600000|2023-11-24 01:00:00|34813.7|34752.8|34828|34774.5|34835.4|34779.1|34799.3|34746.9|44923
1700791200000|2023-11-24 02:00:00|34828.6|34774.4|34855.8|34805.8|34858.2|34806.2|34822.3|34770.6|40780
1700794800000|2023-11-24 03:00:00|34856|34806|34845.7|34795.7|34859.8|34808.7|34844|34794|27484
1700798400000|2023-11-24 04:00:00|34845.8|34795.8|34831.2|34780.5|34853.6|34800.8|34830.6|34778.9|18391
1700802000000|2023-11-24 05:00:00|34831.3|34780.6|34801.4|34745.8|34834.5|34780.6|34797.9|34738|13811
1700805600000|2023-11-24 06:00:00|34800.9|34745.5|34827.8|34775.3|34831.3|34781|34793.7|34742.7|42409
1700809200000|2023-11-24 07:00:00|34827.5|34775.2|34789.1|34769.1|34834.4|34787.4|34760.6|34740.6|6438
1700812800000|2023-11-24 08:00:00|34789|34769|34806.2|34786.2|34854.9|34834.9|34746.8|34726.8|7359
1700816400000|2023-11-24 09:00:00|34806|34786|34867.4|34847.4|34881.4|34861.4|34803.6|34783.6|8383
1700820000000|2023-11-24 10:00:00|34867.5|34847.5|34838.5|34818.5|34871.6|34851.6|34826|34806|5125
1700823600000|2023-11-24 11:00:00|34838.7|34818.7|34838.5|34818.5|34862.4|34842.4|34808.5|34788.5|6452
1700827200000|2023-11-24 12:00:00|34838.7|34818.7|34818.7|34798.7|34846.8|34826.8|34769.8|34749.8|7003
1700830800000|2023-11-24 13:00:00|34818.4|34798.4|34802.4|34782.4|34845.9|34825.9|34795.9|34775.9|6573
1700834400000|2023-11-24 14:00:00|34802.6|34782.6|34749.1|34729.1|34823.7|34803.7|34739.2|34719.2|8138
1700838000000|2023-11-24 15:00:00|34749.4|34729.4|34757.3|34737.3|34770.7|34750.7|34682.5|34662.5|11183
1700841600000|2023-11-24 16:00:00|34757.4|34737.4|34821.9|34801.9|34853|34833|34752|34732|15277
1700845200000|2023-11-24 17:00:00|34821.6|34801.6|34829.1|34779.1|34836.5|34816.5|34803.3|34760.3|7935
1700848800000|2023-11-24 18:00:00|34830.1|34780.1|34816.7|34742.9|34832.2|34799.1|34775.4|34720.4|5987
1700852400000|2023-11-24 19:00:00|34816.6|34742.7|34844.9|34731.6|34856.7|34765.6|34803.8|34717.3|7964
1700856000000|2023-11-24 20:00:00|34844.6|34731.2|34847.3|34727.3|34851.6|34739.1|34828|34709|4487
1700859600000|2023-11-24 21:00:00|34848.1|34728.1|34846.2|34726.2|34878.7|34758.7|34828.8|34708.8|3535
1701032400000|2023-11-26 21:00:00|34851.8|34706.8|34818.6|34673.6|34862.8|34717.8|34790.9|34645.9|257
1701036000000|2023-11-26 22:00:00|34810.6|34665.6|34799.4|34679.4|34853.7|34736.5|34791.1|34665.6|822
1701039600000|2023-11-26 23:00:00|34799.3|34679.3|34812.8|34692.8|34828|34708|34784.1|34664.1|1687
1701043200000|2023-11-27 00:00:00|34813.7|34693.7|34850.2|34786.2|34888.9|34815.1|34781.2|34661.2|2917
1701046800000|2023-11-27 01:00:00|34848.4|34785.8|34795|34735|34870.4|34819.9|34770.5|34713.9|5314
1701050400000|2023-11-27 02:00:00|34794.9|34734.9|34816.4|34763.8|34837.4|34785.3|34787.7|34733.9|4991
1701054000000|2023-11-27 03:00:00|34816.3|34763.9|34802.4|34749.5|34829.6|34779.3|34797.6|34746.1|3244
1701057600000|2023-11-27 04:00:00|34802.5|34749.6|34801.6|34738|34815.7|34763.3|34792.6|34730.7|2413
1701061200000|2023-11-27 05:00:00|34801.5|34737.7|34791|34737.6|34808.6|34752.7|34787.9|34731.6|2557
1701064800000|2023-11-27 06:00:00|34791.1|34738|34782.1|34728.6|34807|34751.8|34761.5|34711.5|6158
1701068400000|2023-11-27 07:00:00|34782|34729.2|34753.3|34733.3|34782|34736|34680.5|34660.5|5130
1701072000000|2023-11-27 08:00:00|34753.6|34733.6|34741|34721|34772.3|34752.3|34702.8|34682.8|4479
1701075600000|2023-11-27 09:00:00|34741.2|34721.2|34714.2|34694.2|34781.8|34761.8|34684.6|34664.6|3884
1701079200000|2023-11-27 10:00:00|34714.7|34694.7|34696.1|34676.1|34723.5|34703.5|34688.5|34668.5|3660
1701082800000|2023-11-27 11:00:00|34696.2|34676.2|34707.5|34687.5|34742.4|34722.4|34689.3|34669.3|3425
1701086400000|2023-11-27 12:00:00|34707.3|34687.3|34725.5|34705.5|34741.9|34721.9|34697|34677|4115
1701090000000|2023-11-27 13:00:00|34725.6|34705.6|34707.9|34687.9|34737.9|34717.9|34647.7|34627.7|5950
1701093600000|2023-11-27 14:00:00|34707.8|34687.8|34787.1|34737.1|34790|34767.4|34702.6|34682.6|6243
1701097200000|2023-11-27 15:00:00|34785.5|34735.5|34748.3|34728.3|34791.8|34759.4|34729.9|34709.9|6726
1701100800000|2023-11-27 16:00:00|34748|34728|34730.3|34710.3|34777.6|34757.6|34726.2|34706.2|5079
1701104400000|2023-11-27 17:00:00|34730.8|34710.8|34737.2|34717.2|34755.4|34735.4|34723.3|34703.3|3568
1701108000000|2023-11-27 18:00:00|34737.3|34717.3|34708.9|34688.9|34745.8|34725.8|34705.7|34685.7|3316
1701111600000|2023-11-27 19:00:00|34708.8|34688.8|34661.2|34641.2|34711.8|34691.8|34639.5|34619.5|2759
1701115200000|2023-11-27 20:00:00|34661.7|34641.7|34665.2|34615.2|34694.7|34652.7|34661.7|34611.8|2687
1701118800000|2023-11-27 21:00:00|34665.1|34615.1|34684.6|34600.6|34691|34634.5|34648.6|34584.8|2336
1701122400000|2023-11-27 22:00:00|34691.4|34590.3|34683|34610.4|34726.5|34613.3|34683|34572.1|1293
1701126000000|2023-11-27 23:00:00|34690.7|34605.9|34668.7|34613.7|34708.6|34623|34667.6|34592.6|1455
1701129600000|2023-11-28 00:00:00|34673.1|34613.3|34671.9|34620.5|34680.9|34627.6|34657.3|34589.2|3845
1701133200000|2023-11-28 01:00:00|34671.1|34620.6|34665.4|34615.4|34689.4|34636.4|34645.1|34592.7|6286
1701136800000|2023-11-28 02:00:00|34664.3|34614.3|34657.7|34607.7|34679.6|34629.2|34640.6|34590.3|4428
1701140400000|2023-11-28 03:00:00|34656.7|34606.7|34669.1|34619.1|34675.3|34622.5|34652.3|34602.3|2678
1701144000000|2023-11-28 04:00:00|34668.4|34618.4|34671.6|34621.6|34680.1|34628.7|34663.3|34613.3|2969
1701147600000|2023-11-28 05:00:00|34671.4|34621.4|34677.3|34627.3|34683.9|34633.3|34663.6|34613.2|4050
1701151200000|2023-11-28 06:00:00|34676.8|34626.8|34696.9|34646.9|34698.7|34648.7|34669.3|34619.3|3662
1701154800000|2023-11-28 07:00:00|34697.1|34647.1|34693|34673|34703.1|34681.3|34624.2|34595.4|4677
1701158400000|2023-11-28 08:00:00|34693.1|34673.1|34722.4|34702.4|34728.6|34708.6|34630.7|34610.7|5470
1701162000000|2023-11-28 09:00:00|34722.5|34702.5|34707.5|34687.5|34756.7|34736.7|34697.9|34677.9|5000
1701165600000|2023-11-28 10:00:00|34707|34687|34700.4|34680.4|34734|34714|34681.3|34661.3|3894
1701169200000|2023-11-28 11:00:00|34700.7|34680.7|34710.5|34690.5|34712|34692|34675.2|34655.2|2958
1701172800000|2023-11-28 12:00:00|34710.2|34690.2|34713.5|34693.5|34723|34703|34658.2|34638.2|3990
1701176400000|2023-11-28 13:00:00|34713.1|34693.1|34572.7|34552.7|34725|34705|34565.5|34545.5|5534
1701180000000|2023-11-28 14:00:00|34572.6|34552.6|34415.4|34395.4|34595.4|34575.4|34381.6|34361.6|7145
1701183600000|2023-11-28 15:00:00|34415.1|34395.1|34350.9|34330.9|34474.7|34454.7|34300|34280|7826
1701187200000|2023-11-28 16:00:00|34350.8|34330.8|34290.3|34270.3|34377.8|34357.8|34288.6|34268.6|6736
1701190800000|2023-11-28 17:00:00|34290.5|34270.5|34355.3|34335.3|34362.3|34342.3|34279.4|34259.4|4578
1701194400000|2023-11-28 18:00:00|34355.7|34335.7|34379.7|34359.7|34405.3|34385.3|34351.2|34331.2|4837
1701198000000|2023-11-28 19:00:00|34379.8|34359.8|34339|34319|34379.8|34359.8|34335.4|34315.4|3299
1701201600000|2023-11-28 20:00:00|34339.4|34319.4|34327.9|34307.9|34385.2|34365.2|34327|34307|3164
1701205200000|2023-11-28 21:00:00|34328.1|34308.1|34351.3|34270.9|34363.3|34314.5|34308.7|34266.6|1818
1701208800000|2023-11-28 22:00:00|34373.7|34265.9|34363.7|34287.4|34391.9|34304|34363.7|34255.3|699
1701212400000|2023-11-28 23:00:00|34363.6|34287.3|34331.2|34258.8|34378.6|34288.3|34326.6|34252.4|2580
1701216000000|2023-11-29 00:00:00|34331.4|34252|34296.5|34245.5|34369.6|34289.2|34289.9|34239.9|3680
1701219600000|2023-11-29 01:00:00|34296.1|34245.4|34309.4|34259.4|34313.4|34263.4|34257|34207|4578
1701223200000|2023-11-29 02:00:00|34309.3|34259.3|34309.7|34259.7|34336.3|34286.1|34304.1|34254.1|2624
1701226800000|2023-11-29 03:00:00|34309.6|34259.6|34339|34289|34340.1|34290.1|34306.8|34256.8|1809
1701230400000|2023-11-29 04:00:00|34339.1|34289.1|34327.6|34277.6|34344.9|34294.9|34324.3|34274.3|1537
1701234000000|2023-11-29 05:00:00|34327.5|34277.5|34334.4|34284.4|34353.3|34303.3|34321.3|34271.3|2523
1701237600000|2023-11-29 06:00:00|34334.5|34284.5|34341.1|34291.1|34373.1|34323.1|34315.3|34277.5|4479
1701241200000|2023-11-29 07:00:00|34327.1|34307.1|34355.7|34305.7|34368|34348|34295.1|34275.1|4794
1701244800000|2023-11-29 08:00:00|34361.2|34311.2|34362.3|34342.3|34384.9|34353.6|34290.7|34270.7|5908
1701248400000|2023-11-29 09:00:00|34363|34343|34468.1|34448.1|34507.5|34487.5|34358.7|34338.7|5251
1701252000000|2023-11-29 10:00:00|34468|34448|34458.5|34438.5|34482.6|34462.6|34443.5|34423.5|4064
1701255600000|2023-11-29 11:00:00|34458.4|34438.4|34451.5|34431.5|34504|34484|34451|34431|4153
1701259200000|2023-11-29 12:00:00|34451.1|34431.1|34390.9|34340.9|34468.4|34448.4|34366.1|34340.9|4636
1701262800000|2023-11-29 13:00:00|34392.4|34342.4|34433.2|34413.2|34478.1|34422.2|34355.3|34331.6|7883
1701266400000|2023-11-29 14:00:00|34433.5|34413.5|34401|34381|34491.5|34471.5|34348|34328|6995
1701270000000|2023-11-29 15:00:00|34401.1|34381.1|34451.1|34431.1|34526.2|34506.2|34329|34309|7815
1701273600000|2023-11-29 16:00:00|34451.6|34431.6|34494.2|34474.2|34539.2|34519.2|34433.6|34413.6|5314
1701277200000|2023-11-29 17:00:00|34494|34474|34470.5|34450.5|34511|34481.2|34468.3|34426.6|4657
1701280800000|2023-11-29 18:00:00|34470.4|34450.4|34448.8|34398.8|34479.8|34459.8|34429.4|34398.8|2779
1701284400000|2023-11-29 19:00:00|34447.7|34397.7|34444.3|34424.3|34458.7|34438.7|34399.8|34379.8|5727
1701288000000|2023-11-29 20:00:00|34444.2|34424.2|34476.5|34456.5|34495.7|34459.8|34440.5|34420.5|2765
1701291600000|2023-11-29 21:00:00|34475.3|34455.3|34523.5|34411.7|34523.5|34456|34471.3|34411.7|3363
1701295200000|2023-11-29 22:00:00|34522|34418.3|34518.8|34398.8|34530.3|34418.3|34506.8|34395.1|1453
1701298800000|2023-11-29 23:00:00|34518.6|34398.6|34495.9|34410.5|34526.7|34416.9|34492.8|34390.3|1608
1701302400000|2023-11-30 00:00:00|34493.9|34408.5|34460.6|34410.6|34509.2|34440.9|34455.9|34405.2|2967
1701306000000|2023-11-30 01:00:00|34460.8|34410.8|34505.2|34455.2|34510.8|34460.8|34460.8|34410.8|2837
1701309600000|2023-11-30 02:00:00|34505.3|34455.3|34486|34436|34512.8|34462.8|34480.2|34430.2|2563
1701313200000|2023-11-30 03:00:00|34486.7|34436.7|34497.3|34447.3|34498|34448|34482.9|34432.9|1942
1701316800000|2023-11-30 04:00:00|34497.4|34447.4|34511.3|34461.3|34513.6|34463.6|34489.2|34439.2|1627
1701320400000|2023-11-30 05:00:00|34512.5|34462.5|34500.1|34450.1|34525.9|34475.9|34492.5|34442.5|3512
1701324000000|2023-11-30 06:00:00|34500.2|34450.2|34477.3|34427.3|34500.7|34450.7|34459.5|34409.5|4873
1701327600000|2023-11-30 07:00:00|34477.1|34427.1|34570.3|34520.3|34608.4|34581.2|34462.1|34425.3|5295
1701331200000|2023-11-30 08:00:00|34568.3|34518.3|34678.8|34658.8|34699.3|34679.3|34521|34501|6087
1701334800000|2023-11-30 09:00:00|34678|34658|34766.7|34716.2|34766.8|34736.3|34630.3|34610.3|5929
1701338400000|2023-11-30 10:00:00|34770.9|34715.5|34807|34787|34905|34885|34739.1|34694.8|5084
1701342000000|2023-11-30 11:00:00|34807.2|34787.2|34797|34777|34856.9|34836.9|34779.4|34759.4|4677
1701345600000|2023-11-30 12:00:00|34796.7|34776.7|34820.3|34800.3|34835|34815|34731.3|34711.3|4705
1701349200000|2023-11-30 13:00:00|34821.1|34801.1|34917.8|34897.8|34927.1|34907.1|34760.2|34708.4|7639
1701352800000|2023-11-30 14:00:00|34917.5|34897.5|34918.3|34898.3|35013.5|34988.4|34851.2|34831.2|8322
1701356400000|2023-11-30 15:00:00|34917.6|34897.6|34932|34912|34955.2|34935.2|34831.2|34811.2|8581
1701360000000|2023-11-30 16:00:00|34934|34914|34895.2|34875.2|34961.7|34941.7|34879.7|34859.7|8884
1701363600000|2023-11-30 17:00:00|34895.3|34875.3|34912.9|34892.9|34920.5|34900.5|34868.7|34831.1|6412
1701367200000|2023-11-30 18:00:00|34913.1|34893.1|34917.1|34897.1|34934.9|34914.9|34880|34860|4480
1701370800000|2023-11-30 19:00:00|34916.3|34896.3|34915.1|34895.1|34929.5|34909.5|34897.7|34877.7|3051
1701374400000|2023-11-30 20:00:00|34915.5|34895.5|34933.1|34913.1|34949.3|34929.3|34910.3|34890.3|3331
1701378000000|2023-11-30 21:00:00|34934.9|34914.9|34977.4|34857.4|34977.9|34916.3|34913.5|34856.7|2167
1701381600000|2023-11-30 22:00:00|34977|34857|35004.9|34894.6|35028.4|34908.4|34975.2|34855.2|1476
1701385200000|2023-11-30 23:00:00|35004.2|34894.7|34950.7|34879.8|35018.1|34898.5|34942.4|34858.4|1947
1701388800000|2023-12-01 00:00:00|34950.6|34879.1|34959.9|34879.1|34966.9|34885.2|34900.1|34838.2|4912
1701392400000|2023-12-01 01:00:00|34960.8|34880|34879.8|34829.8|34960.8|34880|34870.8|34820.8|3582
1701396000000|2023-12-01 02:00:00|34879.7|34829.7|34867.9|34817.9|34882.1|34832.1|34847.6|34797.6|2277
1701399600000|2023-12-01 03:00:00|34867.8|34817.8|34892.4|34842.4|34913.2|34861.9|34862.7|34812.7|2336
1701403200000|2023-12-01 04:00:00|34893.4|34843.4|34876.9|34826.9|34901.8|34851.8|34876.4|34826.4|1417
1701406800000|2023-12-01 05:00:00|34877|34827|34855.8|34804.6|34880.3|34830.3|34853.6|34803.6|2663
1701410400000|2023-12-01 06:00:00|34856|34805.6|34865.8|34815.8|34874.7|34824.7|34843|34793|4791
1701414000000|2023-12-01 07:00:00|34852.7|34832.7|34943.8|34923.8|34947.8|34927.8|34836.6|34816.6|5296
1701417600000|2023-12-01 08:00:00|34943.5|34923.5|34966.7|34946.7|35060.7|35040.7|34930.1|34812.5|6571
1701421200000|2023-12-01 09:00:00|34966.9|34946.9|34902.8|34882.8|34979.3|34959.3|34878.8|34858.8|5390
1701424800000|2023-12-01 10:00:00|34902.6|34882.6|34908.4|34888.4|34957.7|34937.7|34862.7|34842.7|4358
1701428400000|2023-12-01 11:00:00|34907.9|34887.9|34875.8|34855.8|34939.1|34919.1|34859.4|34839.4|4342
1701432000000|2023-12-01 12:00:00|34875.4|34855.4|34938.5|34918.5|34946.5|34926.5|34852.7|34832.7|4806
1701435600000|2023-12-01 13:00:00|34938.2|34918.2|34909|34889|34939.3|34919.3|34839.5|34819.5|6631
1701439200000|2023-12-01 14:00:00|34909.5|34889.5|35026.5|34954|35026.5|34984.3|34892.4|34872.4|6419
1701442800000|2023-12-01 15:00:00|35027.2|34953.7|35013.1|34993.1|35036|35016|34889.1|34869.1|8592
1701446400000|2023-12-01 16:00:00|35014.4|34994.4|34853.8|34833.8|35058|35023|34826.7|34806.7|8376
1701450000000|2023-12-01 17:00:00|34855.2|34835.2|34822.3|34802.3|34865.2|34845.2|34813.9|34793.9|5798
1701453600000|2023-12-01 18:00:00|34822.2|34802.2|34798.8|34778.8|34834.1|34814.1|34784.7|34764.7|4926
1701457200000|2023-12-01 19:00:00|34798.7|34778.7|34867.8|34817.8|34873.7|34823.7|34788.4|34768.4|3611
1701460800000|2023-12-01 20:00:00|34867.7|34817.7|34825.2|34775.2|34875.9|34825.9|34814.8|34774.6|2794
1701464400000|2023-12-01 21:00:00|34824.9|34774.9|34845.9|34725.9|34908.6|34790.4|34803.7|34689.1|3017
1701637200000|2023-12-03 21:00:00|34883.1|34738.1|34918.5|34773.5|34918.5|34773.5|34881.9|34736.9|78
1701640800000|2023-12-03 22:00:00|34917.6|34772.6|34868.6|34748.6|34917.6|34772.6|34847.5|34727.4|915
1701644400000|2023-12-03 23:00:00|34887.8|34767.8|34869.4|34749.4|34887.8|34767.8|34839.9|34719.9|3774
1701648000000|2023-12-04 00:00:00|34872.8|34752.8|34828.2|34777.7|34883.5|34792.9|34817|34737.6|4795
1701651600000|2023-12-04 01:00:00|34828.3|34777.9|34885.9|34835.9|34896.6|34841.6|34816|34765.8|4409
1701655200000|2023-12-04 02:00:00|34887.9|34836.4|34851.1|34801.1|34902.4|34852.4|34847.4|34797.4|2972
1701658800000|2023-12-04 03:00:00|34851.4|34801.4|34859.6|34809.6|34859.6|34809.6|34840.7|34790.7|2326
1701662400000|2023-12-04 04:00:00|34859.7|34809.7|34887.9|34837.9|34892.6|34842.6|34858.2|34808.2|1933
1701666000000|2023-12-04 05:00:00|34887.7|34837.7|34894.5|34844.5|34897.9|34847.9|34884.8|34834.8|1911
1701669600000|2023-12-04 06:00:00|34894.8|34844.8|34902.3|34852.3|34908|34858|34874.1|34824.1|2586
1701673200000|2023-12-04 07:00:00|34901.9|34851.9|34940.8|34920.8|34954.9|34934.9|34876.3|34849.7|5921
1701676800000|2023-12-04 08:00:00|34940|34920|34995.2|34975.2|34998|34978|34881.7|34861.7|6396
1701680400000|2023-12-04 09:00:00|34995.5|34975.5|34920.2|34900.2|35000.5|34980.5|34895|34875|5864
1701684000000|2023-12-04 10:00:00|34920.3|34900.3|34952.7|34932.7|34995.2|34975.2|34917.4|34897.4|4659
1701687600000|2023-12-04 11:00:00|34952.8|34932.8|34901.2|34881.2|34959.3|34939.3|34877|34857|4700
1701691200000|2023-12-04 12:00:00|34900.7|34880.7|34899.2|34879.2|34949|34929|34888.5|34868.5|4805
1701694800000|2023-12-04 13:00:00|34899.8|34879.8|34886|34866|34929.8|34909.8|34845.5|34825.5|6334
1701698400000|2023-12-04 14:00:00|34885.9|34865.9|35027.7|35007.7|35060.8|35040.8|34883.6|34863.6|7922
1701702000000|2023-12-04 15:00:00|35027.1|35007.1|35130.3|35110.3|35209.2|35189.2|35007.5|34981.3|8503
1701705600000|2023-12-04 16:00:00|35130.2|35110.2|35108.8|35088.8|35158.5|35138|35079.1|35044.2|8356
1701709200000|2023-12-04 17:00:00|35108|35088|35102.6|35082.6|35155.5|35113.5|35094.3|35057.1|4827
1701712800000|2023-12-04 18:00:00|35102|35082|35163|35143|35175.2|35155.2|35100|35080|3676
1701716400000|2023-12-04 19:00:00|35163.1|35143.1|35131.6|35111.6|35177.7|35157.7|35124.8|35104.8|3356
1701720000000|2023-12-04 20:00:00|35131.2|35111.2|35115.3|35065.3|35154.7|35122.7|35108|35065.3|3152
1701723600000|2023-12-04 21:00:00|35115.4|35065.4|35142|35043|35153.6|35086.6|35113.2|35021.8|2189
1701727200000|2023-12-04 22:00:00|35148.4|35028.4|35120.1|35000.1|35153.7|35033.7|35116.2|34996.2|968
1701730800000|2023-12-04 23:00:00|35120|35000|35105.2|34999.1|35135.2|35016.3|35094.7|34990.2|2593
1701734400000|2023-12-05 00:00:00|35106.8|34999.2|35070.8|35010.4|35120|35037.2|35060.4|34984|6983
1701738000000|2023-12-05 01:00:00|35070.6|35010.5|35067.3|35017.3|35098.1|35033.3|35050.5|34995.5|8966
1701741600000|2023-12-05 02:00:00|35068.6|35018.6|35100.5|35050.5|35111.3|35061.3|35048.7|34998.7|6638
1701745200000|2023-12-05 03:00:00|35100.4|35050.4|35084.2|35034.2|35114.2|35064.2|35055.5|34997.1|5238
1701748800000|2023-12-05 04:00:00|35085.8|35035.8|35068|35018|35096.5|35046|35064.7|35014.7|5544
1701752400000|2023-12-05 05:00:00|35068.1|35018.1|35053|35003|35093.8|35040.4|35050.9|35000.9|5707
1701756000000|2023-12-05 06:00:00|35052.6|35002.6|35134.3|35084.3|35150.3|35100.3|35049.2|34999.2|5104
1701759600000|2023-12-05 07:00:00|35135.5|35085.5|35233.9|35213.9|35245.5|35225.5|35124.8|35085.5|5447
1701763200000|2023-12-05 08:00:00|35232.8|35212.8|35089.2|35069.2|35238.2|35217.6|35082.3|35049.2|5935
1701766800000|2023-12-05 09:00:00|35103.8|35053.8|35028.1|35008.1|35109.4|35089.4|35017.5|34997.5|5647
1701770400000|2023-12-05 10:00:00|35028|35008|35069|35049|35085.2|35065.2|35022.4|35002.4|5600
1701774000000|2023-12-05 11:00:00|35068.7|35048.7|35057|35037|35097|35077|35016.2|34996.2|4343
1701777600000|2023-12-05 12:00:00|35057.2|35037.2|35082.2|35062.2|35095.5|35075.5|35045.4|35025.4|4851
1701781200000|2023-12-05 13:00:00|35081.9|35061.9|35030.8|35010.8|35083.9|35063.9|35010|34990|5859
1701784800000|2023-12-05 14:00:00|35033.1|35013.1|35117.9|35058.4|35124.9|35104.9|35021.1|35001.1|6595
1701788400000|2023-12-05 15:00:00|35119.1|35058.2|35147.1|35127.1|35187.1|35167.1|34984.5|34960.2|9288
1701792000000|2023-12-05 16:00:00|35147.3|35127.3|35223.6|35203.6|35255.5|35218.2|35096.5|35076.5|7702
1701795600000|2023-12-05 17:00:00|35223.2|35203.2|35204.3|35154.3|35240.6|35207.2|35185.2|35143.1|7361
1701799200000|2023-12-05 18:00:00|35202.5|35152.5|35229.4|35179.4|35250.8|35200.8|35195|35149.9|8834
1701802800000|2023-12-05 19:00:00|35229.5|35179.5|35222|35202|35235.3|35215.3|35209.3|35174.3|8151
1701806400000|2023-12-05 20:00:00|35221.8|35201.8|35192.7|35142.7|35232|35205.6|35181|35131|3269
1701810000000|2023-12-05 21:00:00|35194.9|35144.9|35230|35114.3|35230|35167.6|35167.5|35059|1932
1701813600000|2023-12-05 22:00:00|35219.8|35118.6|35176|35097.9|35232.1|35123|35176|35083.6|1022
1701817200000|2023-12-05 23:00:00|35205.7|35085.6|35219.7|35145.9|35229.9|35150|35202.2|35085.6|1747
1701820800000|2023-12-06 00:00:00|35219.6|35145.8|35171.7|35117.8|35221.9|35157.3|35161.2|35067.4|4745
1701824400000|2023-12-06 01:00:00|35171.8|35119.1|35191.9|35141.9|35222|35168.8|35165.4|35108.9|8132
1701828000000|2023-12-06 02:00:00|35192.3|35142.3|35192.6|35142.6|35211.8|35161.8|35184|35134|4160
1701831600000|2023-12-06 03:00:00|35192.8|35142.8|35159|35103.4|35196.5|35146.5|35133.5|35083.5|5864
1701835200000|2023-12-06 04:00:00|35158.9|35103.5|35165.2|35113.6|35178.2|35121.2|35138.4|35083|9255
1701838800000|2023-12-06 05:00:00|35165.1|35113.5|35136.2|35086.2|35179|35125.6|35131.4|35079.4|5864
1701842400000|2023-12-06 06:00:00|35136.3|35086.3|35177.8|35125|35186.5|35136.5|35135.4|35085.4|4210
1701846000000|2023-12-06 07:00:00|35177.2|35127.2|35179.1|35159.1|35262.9|35233.4|35162.7|35126.6|5321
1701849600000|2023-12-06 08:00:00|35181.2|35161.2|35262.7|35242.7|35324.3|35304.3|35177.8|35157.8|5214
1701853200000|2023-12-06 09:00:00|35262.6|35242.6|35269.6|35249.6|35287.3|35267.3|35225.3|35205.3|5417
1701856800000|2023-12-06 10:00:00|35269.8|35249.8|35288.5|35268.5|35294.5|35274.5|35245.8|35225.8|5013
1701860400000|2023-12-06 11:00:00|35288.6|35268.6|35366.1|35346.1|35377.5|35357.5|35286.3|35266.3|4636
1701864000000|2023-12-06 12:00:00|35365.9|35345.9|35324.8|35304.8|35384|35364|35298.3|35278.3|5408
1701867600000|2023-12-06 13:00:00|35324.4|35304.4|35239.5|35219.5|35351|35312.4|35226.3|35202.9|7328
1701871200000|2023-12-06 14:00:00|35239.3|35219.3|35242.2|35222.2|35266.5|35246.5|35193.2|35173.2|7113
1701874800000|2023-12-06 15:00:00|35245.8|35225.8|35243|35223|35295.1|35253.6|35179.9|35159.9|7191
1701878400000|2023-12-06 16:00:00|35243.9|35223.9|35243.4|35223.4|35277.7|35257.7|35182|35162|8492
1701882000000|2023-12-06 17:00:00|35242.4|35222.4|35233.1|35213.1|35283.9|35242.6|35198.5|35170.9|9556
1701885600000|2023-12-06 18:00:00|35233.4|35213.4|35272.4|35252.4|35299.8|35279.8|35225.8|35205.8|3947
1701889200000|2023-12-06 19:00:00|35272.2|35252.2|35303.1|35283.1|35326.3|35306.3|35272.2|35252.2|4641
1701892800000|2023-12-06 20:00:00|35301.5|35281.5|35350.4|35300.4|35366.2|35327|35299.4|35272.8|4065
1701896400000|2023-12-06 21:00:00|35352.1|35302.1|35384.3|35294.2|35390.6|35317.8|35329.2|35277.6|2593
1701900000000|2023-12-06 22:00:00|35394.2|35285.2|35378.6|35258.6|35402.6|35285.3|35367.3|35247.3|1019
1701903600000|2023-12-06 23:00:00|35375.4|35255.4|35360.3|35286.8|35387.2|35300.1|35352|35250.5|1599
1701907200000|2023-12-07 00:00:00|35359.5|35286.7|35343.9|35287|35363.3|35296.1|35320.5|35232|3770
1701910800000|2023-12-07 01:00:00|35344.1|35287.3|35342.4|35289.6|35369.7|35310.3|35310.5|35258.3|9410
1701914400000|2023-12-07 02:00:00|35342.5|35289.7|35355.3|35305.3|35384.6|35332.6|35307.8|35251.9|7290
1701918000000|2023-12-07 03:00:00|35355.1|35305.1|35383.9|35333.9|35397.8|35340.5|35344.5|35292.7|8631
1701921600000|2023-12-07 04:00:00|35384.4|35334.4|35387|35337|35405|35355|35350.3|35300.3|6703
1701925200000|2023-12-07 05:00:00|35386.8|35336.8|35393.5|35343.5|35408.7|35357.9|35350.1|35299.1|7236
1701928800000|2023-12-07 06:00:00|35393.4|35343.4|35402.2|35352.2|35414.3|35377.5|35386.7|35339.2|4931
1701932400000|2023-12-07 07:00:00|35403|35353|35265.4|35245.4|35413.5|35375.2|35262.6|35242.6|5882
1701936000000|2023-12-07 08:00:00|35267.8|35247.8|35346.8|35326.8|35391.4|35371.4|35267.8|35233.7|6749
1701939600000|2023-12-07 09:00:00|35346.5|35326.5|35332.7|35312.7|35370.2|35350.2|35293.8|35273.8|6158
1701943200000|2023-12-07 10:00:00|35331.2|35311.2|35347.3|35327.3|35376.2|35356.2|35305.2|35285.2|6406
1701946800000|2023-12-07 11:00:00|35347.6|35327.6|35375.1|35355.1|35406.8|35386.8|35325.8|35305.8|5624
1701950400000|2023-12-07 12:00:00|35375.4|35355.4|35408.8|35388.8|35461.4|35441.4|35357.8|35337.8|5968
1701954000000|2023-12-07 13:00:00|35408.6|35388.6|35332.5|35312.5|35456.2|35424.9|35306.3|35286.3|7461
1701957600000|2023-12-07 14:00:00|35332|35312|35426.7|35406.7|35445.3|35425.3|35324.8|35304.8|7956
1701961200000|2023-12-07 15:00:00|35430|35410|35405.4|35385.4|35485.7|35465.7|35354.3|35334.3|7859
1701964800000|2023-12-07 16:00:00|35404.5|35384.5|35374|35354|35414.4|35394.4|35360.1|35340.1|6396
1701968400000|2023-12-07 17:00:00|35373.2|35353.2|35332.3|35312.3|35443.2|35408.6|35327.3|35288.4|8238
1701972000000|2023-12-07 18:00:00|35333.4|35313.4|35381.3|35331.3|35408.8|35359.8|35331.8|35304.4|7010
1701975600000|2023-12-07 19:00:00|35381.2|35331.2|35398.7|35348.7|35400.8|35350.8|35380|35330|5261
1701979200000|2023-12-07 20:00:00|35398.6|35348.6|35410.5|35360.5|35411.4|35361.4|35385.5|35335.5|3010
1701982800000|2023-12-07 21:00:00|35410.6|35360.6|35442|35336.1|35443.9|35379.8|35382.5|35334.1|4134
1701986400000|2023-12-07 22:00:00|35442.4|35322.4|35420.2|35312.9|35443.4|35323.4|35418.2|35299.6|1484
1701990000000|2023-12-07 23:00:00|35419.5|35304.2|35453.9|35352.4|35457|35358.9|35413.5|35293.5|2674
1701993600000|2023-12-08 00:00:00|35447.8|35353.7|35411.4|35361.4|35462.4|35378.9|35400.5|35326.6|8904
1701997200000|2023-12-08 01:00:00|35409.9|35358.9|35425.8|35375.8|35440.1|35384.3|35386.2|35335.3|7274
1702000800000|2023-12-08 02:00:00|35425.7|35375.7|35424.1|35374.1|35445.2|35395.2|35416.5|35366.5|6240
1702004400000|2023-12-08 03:00:00|35423.9|35373.9|35411.5|35361.5|35429.2|35379.2|35403.8|35353.8|5845
1702008000000|2023-12-08 04:00:00|35411.3|35361.3|35450|35400|35450.5|35400.5|35408.3|35358.3|5591
1702011600000|2023-12-08 05:00:00|35449.9|35399.9|35437.8|35387.8|35454.5|35404.5|35419.4|35369.4|6707
1702015200000|2023-12-08 06:00:00|35438.2|35388.2|35476.1|35424.4|35480|35430|35438|35388|5335
1702018800000|2023-12-08 07:00:00|35473.4|35423.4|35482.1|35462.1|35532.6|35512|35449.3|35418.4|4827
1702022400000|2023-12-08 08:00:00|35481.3|35461.3|35444.7|35424.7|35520.7|35500.7|35441.4|35421.4|5587
1702026000000|2023-12-08 09:00:00|35445.3|35425.3|35513.2|35493.2|35530.8|35510.8|35445|35425|5081
1702029600000|2023-12-08 10:00:00|35512.5|35492.5|35440.6|35420.6|35515.1|35495.1|35423.1|35403.1|4329
1702033200000|2023-12-08 11:00:00|35440.7|35420.7|35426|35406|35455|35435|35417.8|35397.8|4165
1702036800000|2023-12-08 12:00:00|35426.1|35406.1|35441.5|35421.5|35470.9|35450.9|35423|35403|4332
1702040400000|2023-12-08 13:00:00|35440.2|35420.2|35478.7|35458.7|35572.5|35504.7|35294.6|35274.6|8960
1702044000000|2023-12-08 14:00:00|35478.6|35458.6|35458.9|35384.9|35542.1|35522.1|35402.7|35382.7|8977
1702047600000|2023-12-08 15:00:00|35459.9|35384.3|35346.1|35326.1|35459.9|35389.2|35299.8|35276.3|8333
1702051200000|2023-12-08 16:00:00|35346|35326|35457.4|35437.4|35459.9|35439.9|35343|35323|7398
1702054800000|2023-12-08 17:00:00|35456.3|35436.3|35417.1|35397.1|35472.6|35452.6|35413.6|35393.6|6119
1702058400000|2023-12-08 18:00:00|35417|35397|35426.3|35376.3|35428.1|35404.9|35397.2|35371|3853
1702062000000|2023-12-08 19:00:00|35426.2|35376.2|35406|35386|35426.2|35393.5|35397.6|35357.7|2883
1702065600000|2023-12-08 20:00:00|35406.3|35386.3|35390.7|35370.7|35420.2|35393.2|35378|35341.7|3440
1702069200000|2023-12-08 21:00:00|35390.2|35370.2|35520.2|35400.2|35542.5|35422.5|35370.6|35278.7|3727
1702242000000|2023-12-10 21:00:00|35513.8|35368.8|35491.2|35371.2|35515.5|35371.2|35457.4|35316.1|159
1702245600000|2023-12-10 22:00:00|35483.6|35363.6|35475.3|35355.3|35489.6|35369.6|35451.6|35331.6|485
1702249200000|2023-12-10 23:00:00|35461.8|35341.8|35455.2|35335.2|35468.3|35348.3|35446.9|35326.9|1541
1702252800000|2023-12-11 00:00:00|35455.1|35335.1|35355.2|35295|35458|35351|35321.4|35256.4|5039
1702256400000|2023-12-11 01:00:00|35351|35291.7|35330.7|35280.7|35371.9|35303.2|35312.1|35262.1|4690
1702260000000|2023-12-11 02:00:00|35331.1|35281.1|35329.6|35279.6|35341.1|35291.1|35323.9|35273.9|2833
1702263600000|2023-12-11 03:00:00|35329.5|35279.5|35335.5|35285.5|35337.9|35287.9|35323.3|35273.3|1950
1702267200000|2023-12-11 04:00:00|35335.3|35285.3|35342|35292|35348|35298|35334.4|35284.4|1615
1702270800000|2023-12-11 05:00:00|35342.1|35292.1|35329.1|35279.1|35347.2|35306.2|35326.2|35278.4|4516
1702274400000|2023-12-11 06:00:00|35329.2|35279.2|35365.4|35315.4|35378.8|35328.8|35316.5|35266.5|4562
1702278000000|2023-12-11 07:00:00|35362.3|35312.3|35413.2|35393.2|35431.4|35411.4|35333.3|35305.2|6203
1702281600000|2023-12-11 08:00:00|35413.1|35393.1|35392.3|35372.3|35441.7|35421.7|35372.9|35352.9|5614
1702285200000|2023-12-11 09:00:00|35392.2|35372.2|35425.4|35405.4|35455.1|35435.1|35385.7|35365.7|4797
1702288800000|2023-12-11 10:00:00|35425.5|35405.5|35385.6|35365.6|35427|35407|35361.4|35341.4|5069
1702292400000|2023-12-11 11:00:00|35387.5|35367.5|35391.7|35371.7|35415.3|35395.3|35357.3|35337.3|4922
1702296000000|2023-12-11 12:00:00|35391.9|35371.9|35454.1|35434.1|35474.3|35454.3|35389.2|35369.2|4854
1702299600000|2023-12-11 13:00:00|35454.2|35434.2|35455.2|35435.2|35541.9|35521.9|35445.5|35425.5|5497
1702303200000|2023-12-11 14:00:00|35455.6|35435.6|35527.3|35507.3|35536.7|35516.7|35451.6|35431.6|6628
1702306800000|2023-12-11 15:00:00|35527.4|35507.4|35650.5|35630.5|35653.9|35633.9|35519.3|35499.3|6802
1702310400000|2023-12-11 16:00:00|35651.1|35631.1|35678.2|35658.2|35708.5|35662.7|35609.8|35589.8|5657
1702314000000|2023-12-11 17:00:00|35678|35658|35711.6|35661.6|35712.1|35662.1|35645.7|35608.4|4902
1702317600000|2023-12-11 18:00:00|35711.4|35661.4|35640.9|35590.9|35720.1|35670.1|35635.1|35585.1|4060
1702321200000|2023-12-11 19:00:00|35640|35590|35641.9|35591.9|35643.4|35608.7|35609.3|35566.9|3042
1702324800000|2023-12-11 20:00:00|35642.7|35592.7|35631|35581|35644.7|35596.1|35609.3|35573.9|3090
1702328400000|2023-12-11 21:00:00|35631.7|35581.7|35654.3|35557.9|35657.1|35586.7|35623.8|35552.1|3360
1702332000000|2023-12-11 22:00:00|35654.6|35558|35649|35529|35665.9|35558|35638.3|35518.3|964
1702335600000|2023-12-11 23:00:00|35648.9|35528.9|35629.7|35570.7|35671|35586|35617.6|35524.5|2858
1702339200000|2023-12-12 00:00:00|35630.7|35569.2|35624.4|35574.4|35644.1|35585.8|35614.4|35553.2|3890
1702342800000|2023-12-12 01:00:00|35624.3|35574.3|35620.6|35570.6|35626.1|35576.1|35604|35554|6982
1702346400000|2023-12-12 02:00:00|35620.7|35570.7|35630.2|35580.2|35631.6|35581.6|35600.1|35550.1|6758
1702350000000|2023-12-12 03:00:00|35630.4|35580.4|35610.4|35560.4|35633|35583|35603.6|35553.6|5820
1702353600000|2023-12-12 04:00:00|35610.1|35560.1|35615.7|35565.7|35621.1|35571.1|35601.7|35551.7|4060
1702357200000|2023-12-12 05:00:00|35614.7|35564.7|35599.3|35549.3|35629|35578.6|35590.3|35539.9|4509
1702360800000|2023-12-12 06:00:00|35599.5|35549.5|35522.2|35472.2|35600|35550|35518.9|35468.9|2882
1702364400000|2023-12-12 07:00:00|35519.3|35469.3|35505.3|35455.3|35528.3|35484.7|35445.5|35400|5169
1702368000000|2023-12-12 08:00:00|35505.5|35455.5|35472.8|35422.8|35541.3|35491.3|35394.7|35344.7|5689
1702371600000|2023-12-12 09:00:00|35473.2|35423.2|35480.4|35430.4|35491.6|35441.6|35473.2|35423.2|570
1702375200000|2023-12-12 10:00:00|35466.3|35424.1|35446.8|35396.8|35481.8|35431.8|35445.4|35395.4|5382
1702378800000|2023-12-12 11:00:00|35447.2|35397.2|35439.6|35389.6|35459.2|35409.2|35423.8|35373.8|3985
1702382400000|2023-12-12 12:00:00|35439.7|35389.7|35402.9|35352.9|35454.3|35404.3|35369.9|35319.9|4067
1702386000000|2023-12-12 13:00:00|35402.8|35352.8|35565.7|35515.7|35574.5|35524.5|35311.6|35220.2|8576
1702389600000|2023-12-12 14:00:00|35565.9|35515.9|35608.2|35558.2|35613.8|35563.8|35441|35391|8529
1702393200000|2023-12-12 15:00:00|35608|35558|35513.8|35463.8|35624.9|35574.9|35503.3|35453.3|6925
1702396800000|2023-12-12 16:00:00|35511.8|35461.8|35475.5|35425.5|35527.4|35477.4|35449.8|35399.8|6068
1702400400000|2023-12-12 17:00:00|35475|35425|35512.7|35462.7|35537.5|35487.5|35456.9|35406.9|6752
1702404000000|2023-12-12 18:00:00|35512.5|35462.5|35480.7|35430.7|35513.3|35463.3|35455.5|35405.5|6810
1702407600000|2023-12-12 19:00:00|35480.2|35430.2|35480|35430|35493.3|35443.3|35462|35412|5099
1702411200000|2023-12-12 20:00:00|35479.6|35429.6|35440.4|35390.4|35495.5|35445.5|35440.4|35390.4|6007
1702414800000|2023-12-12 21:00:00|35440.3|35390.3|35454|35368.4|35471.7|35393.7|35412.7|35362.7|3358
1702418400000|2023-12-12 22:00:00|35470.1|35366|35459.2|35356.3|35493.6|35373.6|35448.1|35348.2|1143
1702422000000|2023-12-12 23:00:00|35458.6|35356.2|35431.9|35363.2|35463.9|35375.4|35422.3|35353|1764
1702425600000|2023-12-13 00:00:00|35434.9|35363|35434.2|35383.7|35454.2|35401.6|35419.4|35357|2967
1702429200000|2023-12-13 01:00:00|35434.1|35383.6|35447.7|35397.7|35456.1|35406.1|35433.1|35382.4|2651
1702432800000|2023-12-13 02:00:00|35447.6|35397.6|35478.8|35428.8|35484.8|35434.8|35447.6|35397.6|2134
1702436400000|2023-12-13 03:00:00|35476|35431.2|35482.9|35432.9|35488.3|35441.6|35470.9|35418.8|2483
1702440000000|2023-12-13 04:00:00|35483.4|35437.1|35484.7|35434.7|35487.7|35446.2|35474|35424|2601
1702443600000|2023-12-13 05:00:00|35484.8|35434.8|35465.9|35415.8|35485.3|35435.3|35462.7|35412.7|2245
1702447200000|2023-12-13 06:00:00|35467.5|35415.9|35473.3|35423.3|35503.5|35453.5|35457.2|35407.2|3976
1702450800000|2023-12-13 07:00:00|35472.3|35422.3|35438.3|35418.3|35485|35435|35412.6|35372.2|4845
1702454400000|2023-12-13 08:00:00|35438.8|35418.8|35389.6|35369.6|35459.3|35439.3|35372.9|35352.9|5869
1702458000000|2023-12-13 09:00:00|35389.9|35369.9|35386.2|35366.2|35415.4|35385|35344.7|35324.7|5356
1702461600000|2023-12-13 10:00:00|35385.9|35365.9|35424.6|35404.6|35449.7|35419.4|35384.2|35364.2|4797
1702465200000|2023-12-13 11:00:00|35424.4|35404.4|35403.5|35383.5|35492.6|35472.6|35391.3|35371.3|4859
1702468800000|2023-12-13 12:00:00|35403.2|35383.2|35328|35308|35413.3|35393.3|35284.9|35258.4|5488
1702472400000|2023-12-13 13:00:00|35328.7|35308.7|35262.5|35242.5|35358.6|35333.8|35234.1|35214.1|6555
1702476000000|2023-12-13 14:00:00|35262.9|35242.9|35322.9|35302.9|35367.4|35347.4|35237.3|35217.3|7157
1702479600000|2023-12-13 15:00:00|35323.4|35303.4|35346.8|35326.8|35408.9|35375.7|35311|35291|6415
1702483200000|2023-12-13 16:00:00|35346.7|35326.7|35270.1|35220.1|35422.7|35393.5|35215.8|35180.5|5681
1702486800000|2023-12-13 17:00:00|35269.2|35219.2|35253.9|35203.9|35272.7|35222.7|35112|35071.4|5260
1702490400000|2023-12-13 18:00:00|35254.1|35204.1|35244.2|35124.2|35265.5|35215.5|35195.6|35112.4|3313
1702494000000|2023-12-13 19:00:00|35250.8|35130.8|34809.8|34764.1|35253.6|35133.6|34780.3|34725.4|11971
1702497600000|2023-12-13 20:00:00|34810.5|34764.5|34825|34781.3|34900.6|34839.5|34772.8|34710.6|9251
1702501200000|2023-12-13 21:00:00|34828.3|34781|34907.4|34787.4|34930.5|34818|34815.8|34754|5162
1702504800000|2023-12-13 22:00:00|34903.2|34783.2|34905.5|34785.5|34913.9|34793.9|34877.8|34757.8|1609
1702508400000|2023-12-13 23:00:00|34907.3|34787.3|34895.6|34795.2|34917.4|34810.9|34882.8|34762.8|2947
1702512000000|2023-12-14 00:00:00|34897.4|34794.3|34825.2|34753.7|34909.9|34825.5|34806.3|34716.6|5369
1702515600000|2023-12-14 01:00:00|34824.4|34752.8|34773.6|34721.2|34839.5|34779.7|34769.4|34714.3|4810
1702519200000|2023-12-14 02:00:00|34774.5|34720.9|34751.4|34692|34784.7|34733|34748.6|34689.5|3936
1702522800000|2023-12-14 03:00:00|34751.3|34691.8|34719.5|34669.4|34751.7|34694.9|34690.7|34638.5|4416
1702526400000|2023-12-14 04:00:00|34719.7|34669.9|34740.5|34690.5|34742.4|34692.4|34709.9|34658.6|3209
1702530000000|2023-12-14 05:00:00|34740.4|34690.4|34759.2|34709.2|34761.8|34711.6|34739.2|34689.2|3277
1702533600000|2023-12-14 06:00:00|34759|34709|34742.4|34692.4|34759|34709|34731.1|34681.1|3821
1702537200000|2023-12-14 07:00:00|34742.3|34692.3|34832.8|34812.8|34879|34832.4|34702.2|34666.9|6451
1702540800000|2023-12-14 08:00:00|34847|34797|34756.5|34736.5|34869.6|34849.6|34752.1|34702.1|8001
1702544400000|2023-12-14 09:00:00|34756|34736|34848|34828|34860.9|34836.3|34726.8|34701|7138
1702548000000|2023-12-14 10:00:00|34848.4|34828.4|34781.6|34761.6|34868.9|34848.9|34773.2|34753.2|5584
1702551600000|2023-12-14 11:00:00|34781.8|34761.8|34727.2|34707.2|34782.6|34762.6|34697|34677|5379
1702555200000|2023-12-14 12:00:00|34727.9|34707.9|34727.2|34707.2|34754.2|34712.9|34692.2|34659.7|6897
1702558800000|2023-12-14 13:00:00|34727.1|34707.1|34746|34696|34879.1|34829.1|34703.7|34664.8|9831
1702562400000|2023-12-14 14:00:00|34747.6|34697.6|34546.8|34526.8|34756.3|34728.3|34541.3|34510.1|9439
1702566000000|2023-12-14 15:00:00|34546.5|34526.5|34536.8|34516.8|34657.9|34609.8|34512.8|34492.8|8744
1702569600000|2023-12-14 16:00:00|34537|34517|34523.6|34503.6|34538.7|34518.7|34495.3|34475.3|6130
1702573200000|2023-12-14 17:00:00|34523.5|34503.5|34507.9|34457.9|34546.6|34526.6|34491.9|34441.9|5210
1702576800000|2023-12-14 18:00:00|34508|34458|34598.5|34548.5|34605.6|34555.6|34501.5|34451.5|4993
1702580400000|2023-12-14 19:00:00|34598|34548|34559.2|34509.2|34614.2|34564.2|34558.2|34508.2|4566
1702584000000|2023-12-14 20:00:00|34559|34509|34571.9|34521.9|34584.9|34534.9|34555.8|34505.8|4123
1702587600000|2023-12-14 21:00:00|34576.1|34525.9|34583.5|34468|34600|34538.3|34548.6|34467.8|3391
1702591200000|2023-12-14 22:00:00|34587.4|34467.5|34580|34464.5|34597.9|34482|34570.3|34452.8|1452
1702594800000|2023-12-14 23:00:00|34580.4|34473.7|34562.3|34495.8|34586.5|34508|34546.7|34458|7632
1702598400000|2023-12-15 00:00:00|34562.2|34495.6|34587.7|34537.7|34605.7|34555.7|34547.2|34486.8|5041
1702602000000|2023-12-15 01:00:00|34587.5|34537.5|34571.9|34521.6|34590.9|34540.9|34555.6|34505.6|3206
1702605600000|2023-12-15 02:00:00|34571.6|34521.3|34519.9|34469.9|34573.2|34523.2|34515.1|34465.1|3498
1702609200000|2023-12-15 03:00:00|34519.8|34469.8|34514.8|34464.8|34530.4|34480.4|34508.9|34458.9|3369
1702612800000|2023-12-15 04:00:00|34514.9|34464.9|34519.4|34469.4|34523|34473|34499.1|34449.1|3371
1702616400000|2023-12-15 05:00:00|34519.3|34469.3|34599.8|34546.2|34601.7|34547.7|34517.6|34467.6|4072
1702620000000|2023-12-15 06:00:00|34602.2|34546.3|34618.2|34568.2|34623.8|34573.8|34577.3|34527.3|5978
1702623600000|2023-12-15 07:00:00|34619.6|34569.6|34564.8|34544.8|34627.9|34577.9|34539.8|34507.2|5127
1702627200000|2023-12-15 08:00:00|34564.9|34544.9|34705.3|34649|34745.3|34709.3|34532.8|34501.6|7104
1702630800000|2023-12-15 09:00:00|34706.6|34649.2|34712.8|34692.8|34767.6|34747.6|34686.4|34648.7|5965
1702634400000|2023-12-15 10:00:00|34713.1|34693.1|34807.9|34787.9|34824.3|34804.3|34711.8|34691.8|5327
1702638000000|2023-12-15 11:00:00|34807.8|34787.8|34827.7|34807.7|34872.1|34852.1|34786|34766|5326
1702641600000|2023-12-15 12:00:00|34827.8|34807.8|34960.8|34940.8|34966.8|34946.8|34797.4|34777.4|5452
1702645200000|2023-12-15 13:00:00|34961.9|34941.9|35091.9|35071.9|35165.5|35145.5|34937.8|34898.7|8158
1702648800000|2023-12-15 14:00:00|35092.1|35072.1|35078.1|35058.1|35122.7|35096.6|34944.1|34924.1|8871
1702652400000|2023-12-15 15:00:00|35077.9|35057.9|35166.7|35146.7|35182.3|35162.3|35058|35038|8121
1702656000000|2023-12-15 16:00:00|35167.8|35147.8|35099.1|35049.1|35206.6|35173|35065.4|35026.8|7102
1702659600000|2023-12-15 17:00:00|35098.5|35048.5|35059.7|35009.7|35103.2|35053.2|35049.8|34999.8|6450
1702663200000|2023-12-15 18:00:00|35059.8|35009.8|35140.1|35090.1|35143.8|35093.8|35054|35004|5282
1702666800000|2023-12-15 19:00:00|35140|35090|35117.2|35067.2|35154.9|35104.9|35117.1|35067.1|4197
1702670400000|2023-12-15 20:00:00|35116.7|35066.7|35167.2|35117.2|35167.2|35117.2|35108.6|35058.6|4485
1702674000000|2023-12-15 21:00:00|35167.6|35117.6|35181.1|35061.1|35206.1|35122.4|35148.5|35058.3|3268
1702846800000|2023-12-17 21:00:00|35162|35053.6|35086.5|34966.5|35162|35053.6|34978.6|34833.6|133
1702850400000|2023-12-17 22:00:00|35114.6|34994.6|35159.3|35039.3|35167.4|35047.4|35057.5|34957.2|668
1702854000000|2023-12-17 23:00:00|35157.8|35037.8|35152.6|35053.4|35179.8|35108.7|35142.2|35022.2|2531
1702857600000|2023-12-18 00:00:00|35161.2|35053.3|35099.6|35040.3|35165.4|35085|35038.9|34918.9|4512
1702861200000|2023-12-18 01:00:00|35099.7|35040.6|35142.3|35088.2|35156.7|35103.4|35086.5|35029|5129
1702864800000|2023-12-18 02:00:00|35141.8|35088.6|35108.2|35056.7|35155|35097.4|35103.8|35053.8|3311
1702868400000|2023-12-18 03:00:00|35109.5|35059.5|35066|35016|35117.7|35067.7|35062|35007.7|3822
1702872000000|2023-12-18 04:00:00|35065.3|35015.3|35066.6|35014|35085.2|35033.2|35062.3|35010.7|3094
1702875600000|2023-12-18 05:00:00|35066.4|35012.7|35053.4|35002|35074.6|35022.2|35051.9|34998|3446
1702879200000|2023-12-18 06:00:00|35054.7|35001.9|35078.9|35028.9|35079|35029|35039.3|34989.3|4577
1702882800000|2023-12-18 07:00:00|35077.4|35027.4|35105.6|35085.6|35110.6|35090.6|35010|34975|4438
1702886400000|2023-12-18 08:00:00|35105.2|35085.2|35217.9|35167.9|35228.4|35182.7|35094.3|35074.3|6164
1702890000000|2023-12-18 09:00:00|35215.8|35165.8|35204.4|35184.4|35241.9|35208.3|35161.5|35141.5|5252
1702893600000|2023-12-18 10:00:00|35204.5|35184.5|35253.3|35203.3|35277.3|35257.3|35204.4|35184.4|5212
1702897200000|2023-12-18 11:00:00|35253.6|35203.6|35274.5|35254.5|35337.7|35317.7|35237.4|35203.6|4934
1702900800000|2023-12-18 12:00:00|35274.3|35254.3|35333.7|35313.7|35333.7|35313.7|35254.1|35234.1|4836
1702904400000|2023-12-18 13:00:00|35333.8|35313.8|35291.1|35271.1|35353.1|35333.1|35244.1|35224.1|6277
1702908000000|2023-12-18 14:00:00|35290.9|35270.9|35204|35184|35296.7|35276.7|35201.9|35181.9|6421
1702911600000|2023-12-18 15:00:00|35204.4|35184.4|35270.2|35250.2|35270.6|35250.6|35182.4|35162.4|6633
1702915200000|2023-12-18 16:00:00|35270.6|35250.6|35208.8|35188.8|35271.1|35251.1|35193|35173|5076
1702918800000|2023-12-18 17:00:00|35208.7|35188.7|35171.1|35151.1|35224.3|35189.4|35169.3|35149.3|3153
1702922400000|2023-12-18 18:00:00|35170.9|35150.9|35193|35173|35217.8|35183.1|35163|35143|3416
1702926000000|2023-12-18 19:00:00|35193.2|35173.2|35217.7|35197.7|35242.7|35206.1|35193.2|35173.2|2492
1702929600000|2023-12-18 20:00:00|35217.8|35197.8|35203.9|35153.9|35229|35206.5|35203.7|35153.7|2748
1702933200000|2023-12-18 21:00:00|35204|35154|35260.6|35140.6|35286.6|35166.6|35189.3|35129.4|2799
1702936800000|2023-12-18 22:00:00|35260.3|35140.3|35249|35165.4|35288.6|35170.9|35240.1|35136.5|1101
1702940400000|2023-12-18 23:00:00|35249.7|35166.1|35252.9|35152.3|35267.8|35176|35234.1|35140.3|1629
1702944000000|2023-12-19 00:00:00|35252.8|35159|35225.7|35173.4|35259.8|35189.3|35217|35158.7|3140
1702947600000|2023-12-19 01:00:00|35225.8|35172.9|35218.7|35167.2|35227.3|35173.8|35197.6|35146|4108
1702951200000|2023-12-19 02:00:00|35218.8|35168.7|35215.3|35155|35243.9|35181.7|35207.5|35149|4184
1702954800000|2023-12-19 03:00:00|35214.6|35154.9|35188.1|35137.5|35218.1|35160.3|35184.8|35129.5|3559
1702958400000|2023-12-19 04:00:00|35188|35137.7|35195.8|35145.8|35206.3|35156.3|35183.5|35133.5|2482
1702962000000|2023-12-19 05:00:00|35195.4|35145.4|35179.8|35129.8|35202.1|35152.1|35177.7|35127.7|2550
1702965600000|2023-12-19 06:00:00|35179.9|35129.9|35149.5|35099.5|35195.2|35145.2|35136.3|35086.3|4101
1702969200000|2023-12-19 07:00:00|35151.1|35101.1|35180.6|35160.6|35196.9|35176.9|35101.1|35065|5520
1702972800000|2023-12-19 08:00:00|35182.3|35162.3|35040.9|35020.9|35184.9|35164.9|35035.8|35015.8|5693
1702976400000|2023-12-19 09:00:00|35041.1|35021.1|35054.3|35034.3|35067.5|35047.5|34991.1|34955.5|4990
1702980000000|2023-12-19 10:00:00|35054|35034|35087.4|35067.4|35088.4|35068.4|35029.5|35009.2|4768
1702983600000|2023-12-19 11:00:00|35086.6|35066.6|35036|35016|35141.4|35121.4|35033.1|35013.1|5271
1702987200000|2023-12-19 12:00:00|35036.3|35016.3|34992.5|34872.5|35048.5|35018.4|34928.5|34859.1|5209
1702990800000|2023-12-19 13:00:00|34994|34874|34943.7|34923.7|34998.2|34955.8|34878.2|34815.6|6400
1702994400000|2023-12-19 14:00:00|34944|34924|35030.8|35010.8|35119.8|35084.9|34936.4|34916.4|7118
1702998000000|2023-12-19 15:00:00|35030.4|35010.4|34987.5|34967.5|35075.3|35055.3|34986.7|34966.7|6719
1703001600000|2023-12-19 16:00:00|34987.7|34967.7|35061.1|35011.1|35073.2|35040.9|34974.8|34954.8|6224
1703005200000|2023-12-19 17:00:00|35060.9|35010.9|35069|35019|35078.8|35028.8|35046.2|34996.2|4593
1703008800000|2023-12-19 18:00:00|35069.1|35019.1|35064.1|35014.1|35086.1|35036.1|35055.8|35012.6|3495
1703012400000|2023-12-19 19:00:00|35064|35014|35054.9|35004.9|35072.5|35022.5|35052.2|35002.2|2459
1703016000000|2023-12-19 20:00:00|35054.7|35004.7|35062.7|35012.7|35072.8|35022.8|35049.9|34999.9|2612
1703019600000|2023-12-19 21:00:00|35062.1|35012.1|35055|34977.5|35068.3|35018.3|35038.1|34950|2505
1703023200000|2023-12-19 22:00:00|35053.2|34961.7|35042.3|34953.6|35088.1|34968.1|35040.3|34935.7|836
1703026800000|2023-12-19 23:00:00|35064.8|34947|35050|34978.6|35078.8|34984|35041.1|34947|1576
1703030400000|2023-12-20 00:00:00|35050.3|34978.5|35070.7|35015.5|35155.3|35044.1|35050.3|34967.5|4472
1703034000000|2023-12-20 01:00:00|35071.2|35015.8|35095|35045|35105.6|35051.5|35066.1|35008.3|3981
1703037600000|2023-12-20 02:00:00|35095.1|35045.1|35078|35018.8|35110.2|35056.4|35050.1|34988.7|2976
1703041200000|2023-12-20 03:00:00|35077.7|35018.5|35100.2|35047.5|35102.6|35052.5|35074.1|35016.5|1970
1703044800000|2023-12-20 04:00:00|35100.5|35047.7|35099.2|35046.6|35107.8|35057.8|35092.5|35041.6|1834
1703048400000|2023-12-20 05:00:00|35099.4|35046.9|35101.2|35051.2|35122.8|35072.8|35099.4|35046.9|2710
1703052000000|2023-12-20 06:00:00|35101.1|35051.1|35090.1|35035.7|35154.7|35104.7|35083.2|35033.2|4065
1703055600000|2023-12-20 07:00:00|35100.7|35037.2|35090.5|35070.5|35143.9|35102.5|35085.1|35037.1|5361
1703059200000|2023-12-20 08:00:00|35091.1|35071.1|35100.6|35080.6|35118.3|35098.3|35060|35040|5632
1703062800000|2023-12-20 09:00:00|35100.9|35080.9|35120.4|35100.4|35141.5|35121.5|35090.6|35068.9|4669
1703066400000|2023-12-20 10:00:00|35120.2|35100.2|35224.6|35174.6|35229|35209|35117|35097|5028
1703070000000|2023-12-20 11:00:00|35224.4|35174.4|35239.5|35219.5|35272.7|35252.7|35204|35158.7|4784
1703073600000|2023-12-20 12:00:00|35239.9|35219.9|35254.4|35234.4|35273.9|35253.9|35226.9|35206.9|4574
1703077200000|2023-12-20 13:00:00|35254.8|35234.8|35114|35094|35267.5|35235|35108.1|35088.1|5706
1703080800000|2023-12-20 14:00:00|35114.1|35094.1|35057.7|35002.5|35134.9|35114.9|35033.4|34996.8|6095
1703084400000|2023-12-20 15:00:00|35056.9|35000|35037.7|35017.7|35117.4|35097.4|35025.4|34998.7|6741
1703088000000|2023-12-20 16:00:00|35038.8|35018.8|35036.7|34986.7|35083.3|35032.1|34999.5|34949.5|5808
1703091600000|2023-12-20 17:00:00|35038.1|34988.1|35047.2|34997.2|35076.6|35026.6|35019.8|34977|4074
1703095200000|2023-12-20 18:00:00|35047.8|34997.8|35048.8|34998.8|35052.8|35002.8|35033.1|34983.1|3876
1703098800000|2023-12-20 19:00:00|35040.6|34990.6|35094.6|35044.6|35098.3|35048.3|35032.2|34982.2|3649
1703102400000|2023-12-20 20:00:00|35095.1|35045.1|35166|35116|35174.4|35124.4|35095.1|35045.1|6796
1703106000000|2023-12-20 21:00:00|35167.4|35117.3|35169.3|35049.3|35173.9|35121.4|35125.1|35043.5|3424
1703109600000|2023-12-20 22:00:00|35168.7|35048.7|35159|35039|35182.1|35062.1|35151.3|35031.3|1521
1703113200000|2023-12-20 23:00:00|35154|35034|35123.5|35056.2|35171.1|35059.1|35118.3|35030.4|2209
1703116800000|2023-12-21 00:00:00|35121.1|35057.5|35079.6|35028.9|35131.8|35069.8|35072.3|35008.7|3477
1703120400000|2023-12-21 01:00:00|35079|35028.1|35085.5|35035.3|35093.7|35043.7|35074.8|35024.3|3205
1703124000000|2023-12-21 02:00:00|35083|35033|35087.1|35037.1|35106.3|35055.6|35076.4|35025.2|3147
1703127600000|2023-12-21 03:00:00|35086.6|35036.6|35093.7|35043.7|35101.9|35051.3|35086.6|35035.7|1899
1703131200000|2023-12-21 04:00:00|35093.6|35043.6|35092.7|35042|35102|35049.4|35087.5|35036.3|1917
1703134800000|2023-12-21 05:00:00|35092.8|35042.3|35072|35022|35094.3|35044.3|35066.9|35016.9|2467
1703138400000|2023-12-21 06:00:00|35071.9|35021.9|35108.9|35058.9|35116|35066|35071.9|35021.9|2859
1703142000000|2023-12-21 07:00:00|35109.1|35059.1|35101.4|35081.4|35139|35100.4|35072.9|35028|4438
1703145600000|2023-12-21 08:00:00|35104.2|35084.2|35026.8|35006.8|35111.1|35091.1|34954.9|34919.5|5652
1703149200000|2023-12-21 09:00:00|35027.2|35007.2|35026.1|34976.1|35035.1|35015.1|34975.5|34955.5|4202
1703152800000|2023-12-21 10:00:00|35026.2|34976.2|35004.4|34984.4|35088|35058.5|34997.7|34976.1|4849
1703156400000|2023-12-21 11:00:00|35004.5|34984.5|34914.8|34894.8|35005.4|34985.4|34903.5|34883.5|5173
1703160000000|2023-12-21 12:00:00|34914.9|34894.9|34853.3|34803.3|34916|34896|34811.4|34779.9|4370
1703163600000|2023-12-21 13:00:00|34837|34817|34823.1|34773.1|34948.1|34867.6|34768.7|34726.1|7167
1703167200000|2023-12-21 14:00:00|34826.2|34776.2|34853.2|34803.2|34903.5|34861.9|34798.6|34763.5|7665
1703170800000|2023-12-21 15:00:00|34853.8|34803.8|34794.3|34774.3|34887.1|34866|34782.8|34762.8|8007
1703174400000|2023-12-21 16:00:00|34794|34774|34806.9|34756.9|34810.2|34783.3|34757.1|34737.1|5520
1703178000000|2023-12-21 17:00:00|34806|34756|34826.5|34776.5|34852.5|34802.5|34806|34756|5348
1703181600000|2023-12-21 18:00:00|34826.7|34776.7|34815.5|34765.5|34850.9|34800.9|34810.3|34760.3|4880
1703185200000|2023-12-21 19:00:00|34815.4|34765.4|34769|34719|34819.5|34769.5|34765.6|34715.6|3806
1703188800000|2023-12-21 20:00:00|34769.4|34719.4|34751.9|34701.9|34790.5|34740.5|34743.2|34693.2|3751
1703192400000|2023-12-21 21:00:00|34751.7|34701.7|34754.2|34642.4|34778.1|34705.5|34731.4|34640.9|3287
1703196000000|2023-12-21 22:00:00|34780.6|34660.6|34795.1|34675.1|34822.2|34702.2|34757.2|34637.2|1353
1703199600000|2023-12-21 23:00:00|34794.5|34674.5|34774.4|34688.5|34807.2|34695.8|34737.5|34664.5|5415
1703203200000|2023-12-22 00:00:00|34765.7|34688.6|34761.7|34702.2|34803.2|34720.3|34747.3|34685|5322
1703206800000|2023-12-22 01:00:00|34761.2|34702|34784.9|34731.7|34793|34737.9|34747.7|34693.6|3712
1703210400000|2023-12-22 02:00:00|34784.7|34731.6|34774.4|34722.4|34793.2|34741|34771.8|34720.6|3117
1703214000000|2023-12-22 03:00:00|34774.5|34722.5|34794|34744|34797.6|34745.8|34752.9|34700.8|3014
1703217600000|2023-12-22 04:00:00|34794.3|34744.3|34779|34729|34796.2|34744.3|34771|34721|3382
1703221200000|2023-12-22 05:00:00|34779.6|34729.6|34796.6|34746.6|34820.4|34751.3|34775.1|34721.8|3408
1703224800000|2023-12-22 06:00:00|34797.3|34747.3|34797.8|34747.8|34803.2|34753.2|34782.5|34732.5|2944
1703228400000|2023-12-22 07:00:00|34798.6|34748.6|34836.2|34786.2|34836.2|34792|34763.2|34713.2|4395
1703232000000|2023-12-22 08:00:00|34835.2|34785.2|34776.8|34726.8|34835.2|34795.9|34750.3|34724.3|5021
1703235600000|2023-12-22 09:00:00|34776.9|34726.9|34759.1|34709.1|34782.9|34749|34726.5|34695|4366
1703239200000|2023-12-22 10:00:00|34759.2|34709.2|34729.3|34709.3|34759.7|34726.1|34701.3|34681.3|3835
1703242800000|2023-12-22 11:00:00|34729.6|34709.6|34686.5|34666.5|34731|34711|34640.4|34620.4|4112
1703246400000|2023-12-22 12:00:00|34686.7|34666.7|34678.7|34658.7|34697.9|34677.9|34615.1|34595.1|4661
1703250000000|2023-12-22 13:00:00|34676.5|34656.5|34659.2|34609.2|34753.2|34703.2|34635.9|34590.2|7738
1703253600000|2023-12-22 14:00:00|34659.3|34609.3|34611.9|34491.9|34662.9|34616.6|34560.5|34470.3|6539
1703257200000|2023-12-22 15:00:00|34618.1|34498.1|34681.8|34661.8|34696.6|34668.6|34592.9|34494.6|5373
1703260800000|2023-12-22 16:00:00|34681.7|34661.7|34678.6|34628.6|34683.7|34663.1|34614.7|34564.7|5752
1703264400000|2023-12-22 17:00:00|34678.8|34628.8|34640.5|34590.5|34689.6|34643.3|34636.2|34586.2|5768
1703268000000|2023-12-22 18:00:00|34640.6|34590.6|34635.9|34585.9|34648.5|34598.5|34617.6|34567.6|7540
1703271600000|2023-12-22 19:00:00|34635.3|34585.3|34633.5|34583.5|34675.2|34625.2|34633.5|34583.5|3929
1703275200000|2023-12-22 20:00:00|34633.2|34583.2|34643.8|34583.3|34668.9|34604.2|34627.8|34572.5|6525
1703278800000|2023-12-22 21:00:00|34649.1|34582.4|34610.9|34560.9|34800.6|34680.6|34609.5|34500.3|5346
1703538000000|2023-12-25 21:00:00|34664.5|34524.5|34736.6|34616.6|34765|34645|34654.5|34524.5|48
1703541600000|2023-12-25 22:00:00|34735.7|34615.7|34712.9|34592.9|34752.6|34632.6|34654.9|34534.9|257
1703545200000|2023-12-25 23:00:00|34712.8|34592.8|34769|34649|34774.9|34654.9|34704.2|34584.2|9
1703548800000|2023-12-26 00:00:00|34777.4|34657.4|34684|34564|34787.7|34667.7|34683.6|34563.6|1545
1703552400000|2023-12-26 01:00:00|34683.6|34563.6|34613.3|34545.8|34700.7|34580.7|34604.4|34514.2|2492
1703556000000|2023-12-26 02:00:00|34613.4|34545.9|34595.8|34542.9|34621.4|34561.2|34591.4|34531.7|2969
1703559600000|2023-12-26 03:00:00|34594.7|34543.1|34597.8|34531.7|34608.7|34549.9|34587.6|34524.3|2302
1703563200000|2023-12-26 04:00:00|34596.5|34529.8|34581.3|34531.3|34618.2|34554.7|34577.1|34520.2|2131
1703566800000|2023-12-26 05:00:00|34580.2|34530.2|34561.6|34500.1|34590.5|34534.9|34554.7|34497.3|1852
1703570400000|2023-12-26 06:00:00|34561.7|34500|34571.2|34511.8|34574.3|34520.6|34556.6|34500|1642
1703574000000|2023-12-26 07:00:00|34569.7|34512.7|34589.8|34539.8|34612.4|34562.4|34567.9|34512.7|3116
1703577600000|2023-12-26 08:00:00|34587.5|34537.5|34743.5|34693.5|34751.6|34701.6|34578|34528|3490
1703581200000|2023-12-26 09:00:00|34742.5|34692.5|34763.7|34713.7|34794|34744|34734.5|34684.5|2957
1703584800000|2023-12-26 10:00:00|34763.8|34713.8|34725.3|34675.3|34764.5|34714.5|34713.5|34670.8|3016
1703588400000|2023-12-26 11:00:00|34725.6|34675.6|34749|34699|34764.5|34714.5|34711.6|34661.6|4423
1703592000000|2023-12-26 12:00:00|34748.8|34698.8|34740.1|34690.1|34775.6|34725.6|34725.3|34675.3|4507
1703595600000|2023-12-26 13:00:00|34740.5|34690.5|34645.6|34595.6|34749.2|34699.2|34634.9|34584.9|5094
1703599200000|2023-12-26 14:00:00|34645.4|34595.4|34593.2|34543.2|34657.9|34625.2|34590.6|34540.6|4836
1703602800000|2023-12-26 15:00:00|34593.7|34543.7|34597.8|34547.8|34607.6|34557.6|34580|34530|5019
1703606400000|2023-12-26 16:00:00|34597.6|34547.6|34571.2|34521.2|34598.9|34548.9|34560.5|34510.5|2661
1703610000000|2023-12-26 17:00:00|34570.4|34520.4|34572.5|34522.5|34590.1|34540.1|34557.3|34507.3|2952
1703613600000|2023-12-26 18:00:00|34573.2|34523.2|34566.7|34516.7|34574.9|34524.9|34557.5|34507.5|2733
1703617200000|2023-12-26 19:00:00|34566.6|34516.6|34542.9|34492.9|34566.8|34516.8|34540.3|34490.3|2199
1703620800000|2023-12-26 20:00:00|34542.8|34492.8|34584.8|34527.4|34589.8|34533|34531|34481|4258
1703624400000|2023-12-26 21:00:00|34586.4|34527.9|34635.9|34515.9|34642.3|34539.6|34574.3|34468.4|3709
1703628000000|2023-12-26 22:00:00|34620|34500|34596.3|34502.1|34638.2|34518.2|34591.2|34482.2|696
1703631600000|2023-12-26 23:00:00|34590.3|34500.2|34634.2|34514.2|34638.6|34518.6|34580.4|34482.9|1304
1703635200000|2023-12-27 00:00:00|34633.8|34513.8|34636.7|34586.7|34652.9|34587.9|34621.6|34511.9|3556
1703638800000|2023-12-27 01:00:00|34636.6|34586.4|34651.9|34584.1|34665.3|34601.9|34625.8|34564.4|5697
1703642400000|2023-12-27 02:00:00|34649.9|34583.9|34662.1|34603.7|34698.6|34629.6|34601|34538.5|6885
1703646000000|2023-12-27 03:00:00|34662.6|34604|34660.1|34595.9|34675.5|34610.4|34644.1|34583.5|4253
1703649600000|2023-12-27 04:00:00|34663.4|34592.3|34622.4|34559.9|34663.4|34599.9|34613.3|34552.9|3145
1703653200000|2023-12-27 05:00:00|34623.6|34560.1|34615.4|34554.2|34640|34578.7|34609.6|34550.9|3157
1703656800000|2023-12-27 06:00:00|34615.5|34550.8|34587.7|34537.7|34618.6|34557.6|34576.6|34522.8|4597
1703660400000|2023-12-27 07:00:00|34587.5|34537.5|34604.4|34554.4|34606.1|34571.4|34557.3|34507.3|3506
1703664000000|2023-12-27 08:00:00|34604.7|34554.7|34542|34522|34610.2|34579.4|34534.3|34514.3|4584
1703667600000|2023-12-27 09:00:00|34541.8|34521.8|34548.1|34528.1|34565|34545|34504.7|34468.3|4207
1703671200000|2023-12-27 10:00:00|34547.9|34527.9|34530.2|34480.2|34558|34538|34498.4|34478.4|4551
1703674800000|2023-12-27 11:00:00|34530|34480|34486.5|34466.5|34531.4|34493|34472.1|34440|4871
1703678400000|2023-12-27 12:00:00|34486.6|34466.6|34488.5|34468.5|34550.3|34530.3|34472|34452|3501
1703682000000|2023-12-27 13:00:00|34488.4|34468.4|34622.1|34572.1|34640.1|34603.8|34484.5|34464.5|4776
1703685600000|2023-12-27 14:00:00|34622.7|34572.7|34521.6|34471.6|34632.5|34592.4|34514.2|34464.2|5798
1703689200000|2023-12-27 15:00:00|34523|34473|34442.2|34422.2|34547.9|34497.9|34418.8|34395.7|6031
1703692800000|2023-12-27 16:00:00|34442|34422|34445.3|34395.3|34494.3|34450.4|34389.2|34369.2|5833
1703696400000|2023-12-27 17:00:00|34444.6|34394.6|34465.3|34415.3|34477|34427|34434.5|34393.8|3681
1703700000000|2023-12-27 18:00:00|34465.2|34415.2|34459.2|34409.2|34479.3|34432.3|34445.5|34406.1|3577
1703703600000|2023-12-27 19:00:00|34459.3|34409.3|34470.3|34420.3|34478.7|34443|34422.7|34380.7|3657
1703707200000|2023-12-27 20:00:00|34470.2|34420.2|34463.5|34412|34484.5|34426.6|34446.8|34396.8|5355
1703710800000|2023-12-27 21:00:00|34462.1|34411.6|34451|34375.8|34484.7|34420.1|34391|34333.7|3381
1703714400000|2023-12-27 22:00:00|34480.1|34360.1|34469.3|34388.3|34519|34399|34466.3|34356|713
1703718000000|2023-12-27 23:00:00|34478.7|34371|34466.2|34373.1|34489.1|34388.6|34452.8|34359.4|1733
1703721600000|2023-12-28 00:00:00|34456.6|34373|34419.2|34363|34476.4|34398.7|34409.7|34354.3|3154
1703725200000|2023-12-28 01:00:00|34419.3|34362.8|34385.4|34335.4|34421.6|34368.2|34385|34333.4|3631
1703728800000|2023-12-28 02:00:00|34386.3|34336.3|34407|34357|34439.4|34389.4|34385.5|34333|3522
1703732400000|2023-12-28 03:00:00|34406.9|34356.9|34400.6|34350.6|34416.8|34366.8|34391.5|34341.5|2362
1703736000000|2023-12-28 04:00:00|34400.8|34350.8|34425.8|34375.8|34426.1|34376.1|34400.8|34350.8|2471
1703739600000|2023-12-28 05:00:00|34424.8|34374.8|34430.5|34380.5|34434.9|34384.9|34402.2|34352.2|3696
1703743200000|2023-12-28 06:00:00|34430.8|34380.8|34408.3|34358.3|34445.8|34395.8|34407.2|34357.2|3537
1703746800000|2023-12-28 07:00:00|34408|34358|34395.4|34345.4|34408.8|34367.4|34333.1|34297.4|3945
1703750400000|2023-12-28 08:00:00|34395.5|34345.5|34372|34352|34430.2|34410.2|34364.7|34328.5|4875
1703754000000|2023-12-28 09:00:00|34371.9|34351.9|34322|34302|34458.8|34433.1|34292.2|34259.4|4893
1703757600000|2023-12-28 10:00:00|34321.9|34301.9|34374.4|34354.4|34394.6|34360.8|34316.8|34288.8|4216
1703761200000|2023-12-28 11:00:00|34374.5|34354.5|34421.7|34401.7|34437.9|34402.5|34354.8|34325.6|3575
1703764800000|2023-12-28 12:00:00|34421.6|34401.6|34485.1|34465.1|34512.8|34491.4|34414.4|34394.4|4198
1703768400000|2023-12-28 13:00:00|34484.2|34464.2|34676|34626|34679|34629|34447|34381.4|5564
1703772000000|2023-12-28 14:00:00|34667.5|34617.5|34485.4|34465.4|34667.5|34632.2|34480.5|34460.5|6502
1703775600000|2023-12-28 15:00:00|34485.8|34465.8|34464.9|34444.9|34505.9|34483.9|34414.8|34394.8|6229
1703779200000|2023-12-28 16:00:00|34464.7|34444.7|34560.9|34510.9|34601|34573.8|34459.8|34439.8|6903
1703782800000|2023-12-28 17:00:00|34560|34510|34560.7|34510.7|34576.2|34526.2|34552.1|34502.1|5625
1703786400000|2023-12-28 18:00:00|34560.8|34510.8|34593.6|34543.6|34623.7|34578.3|34560.3|34510.3|4573
1703790000000|2023-12-28 19:00:00|34594.1|34544.1|34589.1|34539.1|34612.5|34562.5|34582.5|34532.5|3300
1703793600000|2023-12-28 20:00:00|34589.2|34539.2|34587|34537|34594.9|34544.9|34565.6|34515.6|3690
1703797200000|2023-12-28 21:00:00|34583.4|34533.4|34604.8|34518.9|34605.3|34554.8|34579.6|34513|2764
1703800800000|2023-12-28 22:00:00|34601.7|34481.7|34625.3|34525|34634.1|34530.5|34575.3|34455.3|869
1703804400000|2023-12-28 23:00:00|34629.9|34526.5|34633|34517.1|34638.3|34542|34594.7|34515.4|2849
1703808000000|2023-12-29 00:00:00|34632.2|34516.4|34551.3|34499.8|34638.2|34531.1|34548.1|34492.9|4240
1703811600000|2023-12-29 01:00:00|34550.6|34499.1|34547.9|34480.6|34566.9|34503.4|34523.4|34465.9|5283
1703815200000|2023-12-29 02:00:00|34548|34481.3|34564|34508.1|34584.4|34514.8|34541.3|34481.3|4286
1703818800000|2023-12-29 03:00:00|34568.8|34508.3|34604.7|34534.8|34611.3|34544|34562.8|34502.9|4103
1703822400000|2023-12-29 04:00:00|34605|34535.4|34582.9|34527.5|34616.1|34549.3|34577.3|34517.8|3743
1703826000000|2023-12-29 05:00:00|34583.1|34529.4|34594.1|34528.7|34661.8|34568.7|34583.1|34525.2|5525
1703829600000|2023-12-29 06:00:00|34597.9|34528.5|34566.7|34514.6|34601.2|34536.5|34554.3|34504.3|5727
1703833200000|2023-12-29 07:00:00|34565.3|34515.3|34573.6|34523.6|34583.1|34544.1|34554.2|34504.2|3647
1703836800000|2023-12-29 08:00:00|34573.5|34523.5|34592.2|34542.2|34592.6|34569.6|34523.3|34503.3|3960
1703840400000|2023-12-29 09:00:00|34592.6|34542.6|34671.3|34621.3|34682.5|34649.9|34576.2|34540.4|4316
1703844000000|2023-12-29 10:00:00|34669.7|34619.7|34603.2|34583.2|34684.4|34661.1|34596.3|34576.3|3942
1703847600000|2023-12-29 11:00:00|34602.9|34582.9|34529.9|34509.9|34639.2|34596.2|34516.2|34482.4|3859
1703851200000|2023-12-29 12:00:00|34529.8|34509.8|34627.5|34577.5|34639.1|34589.1|34509.1|34481|5140
1703854800000|2023-12-29 13:00:00|34627.4|34577.4|34675.3|34655.3|34702.9|34661.6|34607|34557|4794
1703858400000|2023-12-29 14:00:00|34675.4|34655.4|34573.8|34553.8|34676.9|34656.9|34569.1|34549.1|5195
1703862000000|2023-12-29 15:00:00|34571.6|34551.6|34610.6|34590.6|34610.6|34590.6|34498.2|34467.6|6791
1703865600000|2023-12-29 16:00:00|34608.5|34588.5|34601.4|34551.4|34671.7|34630.3|34584.8|34551.4|6570
1703869200000|2023-12-29 17:00:00|34600.9|34550.9|34591|34541|34624.8|34574.8|34582.2|34532.2|4236
1703872800000|2023-12-29 18:00:00|34590.2|34540.2|34626.8|34576.8|34638|34588|34590.2|34540.2|4747
1703876400000|2023-12-29 19:00:00|34625.1|34575.1|34667.9|34617.9|34675.6|34625.6|34624.4|34574.4|3122
1703880000000|2023-12-29 20:00:00|34668.1|34618.1|34726.6|34653.6|34735.8|34668.4|34641.2|34591.2|4737
1703883600000|2023-12-29 21:00:00|34731|34644.1|34796|34676|34799.4|34700.3|34710.3|34635.3|9251
1704142800000|2024-01-01 21:00:00|34822.4|34682.4|34706.7|34586.7|34822.4|34682.4|34706.7|34572.9|5
1704150000000|2024-01-01 23:00:00|34704.2|34584.2|34711.1|34591.1|34719.7|34599.7|34698.8|34578.8|1815
1704153600000|2024-01-02 00:00:00|34711.4|34591.4|34753.5|34695|34789.5|34705|34708.7|34588.7|2872
1704157200000|2024-01-02 01:00:00|34753.1|34694.3|34749.4|34691.7|34754.2|34695.2|34717.7|34656.7|5307
1704160800000|2024-01-02 02:00:00|34748.1|34691.6|34826.1|34768.8|34830.3|34772.6|34744.2|34686.9|4795
1704164400000|2024-01-02 03:00:00|34825.6|34768.7|34815|34760.2|34832.8|34778.7|34808.2|34754.1|2951
1704168000000|2024-01-02 04:00:00|34816.3|34760|34835.3|34784.2|34851.6|34801.3|34809.5|34755.7|2670
1704171600000|2024-01-02 05:00:00|34835.8|34782.4|34797.4|34730.3|34837.8|34783.4|34784.8|34730.3|4257
1704175200000|2024-01-02 06:00:00|34791.7|34733.3|34787.2|34737.2|34801|34748.4|34765.9|34715.9|4462
1704178800000|2024-01-02 07:00:00|34786.4|34736.4|34732.8|34682.8|34791.5|34741.5|34627.3|34589.3|4657
1704182400000|2024-01-02 08:00:00|34730.4|34680.4|34724.7|34674.7|34740.2|34720.2|34663.3|34624.5|5347
1704186000000|2024-01-02 09:00:00|34724.5|34674.5|34705|34685|34748.3|34728.3|34648.5|34628.5|4689
1704189600000|2024-01-02 10:00:00|34704.9|34684.9|34665.7|34645.7|34760.2|34740.2|34622.5|34592.6|5175
1704193200000|2024-01-02 11:00:00|34665.8|34645.8|34865.7|34815.7|34901|34862.3|34664.9|34644.9|5994
1704196800000|2024-01-02 12:00:00|34866|34816|34924.6|34904.6|34931.2|34911.2|34842|34800.7|4890
1704200400000|2024-01-02 13:00:00|34924.8|34904.8|34876.8|34856.8|34924.8|34904.8|34822.7|34802.7|5455
1704204000000|2024-01-02 14:00:00|34878.3|34858.3|34807.3|34787.3|34911.3|34891.3|34807.3|34787.3|6721
1704207600000|2024-01-02 15:00:00|34806.7|34786.7|34863.5|34843.5|34871.1|34851.1|34762.3|34742.3|7145
1704211200000|2024-01-02 16:00:00|34863.6|34843.6|34842.8|34822.8|34912.4|34867|34803.9|34783.9|5825
1704214800000|2024-01-02 17:00:00|34842.7|34822.7|34891.4|34841.4|34905.4|34855.4|34837.7|34801.3|6117
1704218400000|2024-01-02 18:00:00|34891.3|34841.3|34899.7|34849.7|34899.8|34849.8|34859.4|34809.4|3351
1704222000000|2024-01-02 19:00:00|34899.6|34849.6|34919.2|34869.2|34920.8|34870.8|34896.2|34846.2|2648
1704225600000|2024-01-02 20:00:00|34919.1|34869.1|34926.7|34876.7|34929.2|34879.2|34903|34853|2903
1704229200000|2024-01-02 21:00:00|34926.6|34876.6|34967.1|34852.6|34970.1|34899.1|34926.6|34839.2|2237
1704232800000|2024-01-02 22:00:00|34994.7|34874.7|34937.3|34842.7|34994.7|34874.7|34927.4|34807.4|1399
1704236400000|2024-01-02 23:00:00|34936.8|34842|34950.1|34880.8|34960.4|34883.5|34917|34820.1|1694
1704240000000|2024-01-03 00:00:00|34950|34881|34901.9|34844.2|34964.1|34888.5|34890.8|34817.3|2849
1704243600000|2024-01-03 01:00:00|34901|34844.1|34892.5|34836.5|34913.8|34858.2|34880.6|34821.2|2895
1704247200000|2024-01-03 02:00:00|34892.3|34836.2|34885.2|34830.8|34904|34847.3|34881.9|34825.5|2984
1704250800000|2024-01-03 03:00:00|34885.7|34831.1|34854.9|34804.9|34904.2|34848.4|34851.1|34793.9|3855
1704254400000|2024-01-03 04:00:00|34855.3|34805.3|34851.6|34794.6|34869.3|34814.4|34848.7|34792|3222
1704258000000|2024-01-03 05:00:00|34852.6|34794|34882|34832|34894.4|34839.1|34849.3|34788.3|5401
1704261600000|2024-01-03 06:00:00|34881.8|34831.8|34848.4|34798.4|34885.1|34835.1|34840.4|34789.7|3023
1704265200000|2024-01-03 07:00:00|34848.6|34798.6|34875.8|34825.8|34897|34847|34815.2|34765.2|5099
1704268800000|2024-01-03 08:00:00|34876.5|34826.5|34777.2|34757.2|34880.9|34860.9|34770.6|34737.8|6263
1704272400000|2024-01-03 09:00:00|34777.4|34757.4|34828.8|34808.8|34845.3|34825.3|34736.5|34716.5|5570
1704276000000|2024-01-03 10:00:00|34829.1|34809.1|34866.6|34846.6|34874.4|34854.2|34801.2|34781.2|4737
1704279600000|2024-01-03 11:00:00|34866.5|34846.5|34917.2|34897.2|34948|34928|34861.5|34827.6|5178
1704283200000|2024-01-03 12:00:00|34916.8|34896.8|34883.2|34863.2|34939.4|34913|34836.5|34816.5|4960
1704286800000|2024-01-03 13:00:00|34883.5|34863.5|34875.7|34855.7|34923|34903|34812.1|34792.1|6305
1704290400000|2024-01-03 14:00:00|34876.1|34856.1|34915.6|34835.9|34920.4|34900.4|34862.4|34835.9|6688
1704294000000|2024-01-03 15:00:00|34929.3|34846.9|34876.5|34856.5|34939.8|34899|34768.5|34747.2|8707
1704297600000|2024-01-03 16:00:00|34876.4|34856.4|34863.7|34843.7|34876.4|34856.4|34831|34811|5729
1704301200000|2024-01-03 17:00:00|34863.9|34843.9|34868.8|34848.8|34892.6|34860|34862.7|34817.8|4127
1704304800000|2024-01-03 18:00:00|34868.7|34848.7|34899.3|34813.8|34899.3|34848.7|34857.9|34807.9|3847
1704308400000|2024-01-03 19:00:00|34899.4|34811.9|34851.2|34801.2|34947.5|34897.5|34834.9|34784.9|7416
1704312000000|2024-01-03 20:00:00|34850|34800|34830.6|34780.6|34864.2|34814.2|34818.2|34768.2|4798
1704315600000|2024-01-03 21:00:00|34830|34780|34859.8|34740|34859.8|34791.5|34809.3|34740|2416
1704319200000|2024-01-03 22:00:00|34860.7|34740.7|34850.7|34755|34889.4|34774.1|34848.8|34729.7|1037
1704322800000|2024-01-03 23:00:00|34848.7|34753|34872.5|34764.5|34884.6|34783.8|34824.6|34731.1|2620
1704326400000|2024-01-04 00:00:00|34872.6|34764.4|34863|34803.1|34893.3|34814.6|34851.4|34761.9|3865
1704330000000|2024-01-04 01:00:00|34862.6|34803.2|34856.4|34804.8|34867.9|34813.7|34845.9|34790|3603
1704333600000|2024-01-04 02:00:00|34856.7|34802.2|34851.2|34799.9|34864|34812.7|34845.9|34792|3127
1704337200000|2024-01-04 03:00:00|34850.6|34799.7|34847.3|34797.3|34860.5|34806.6|34837|34787|4033
1704340800000|2024-01-04 04:00:00|34847|34797|34847.4|34797.4|34852.6|34801.9|34839.7|34789.7|3376
1704344400000|2024-01-04 05:00:00|34844.6|34794.6|34848.8|34798.8|34859.7|34807.4|34840.8|34790.7|3557
1704348000000|2024-01-04 06:00:00|34848.4|34798.4|34838|34788|34862.3|34812.3|34829.6|34779.6|4141
1704351600000|2024-01-04 07:00:00|34837.7|34787.7|34740.1|34690.1|34840.7|34790.7|34715.2|34682.9|5108
1704355200000|2024-01-04 08:00:00|34739.9|34689.9|34644|34594|34746.6|34710.9|34629.1|34586.2|6404
1704358800000|2024-01-04 09:00:00|34645.5|34595.5|34614.2|34594.2|34665.5|34645.5|34590.8|34570.8|6163
1704362400000|2024-01-04 10:00:00|34613|34593|34644.8|34624.8|34655.8|34635.8|34587.3|34567.3|4728
1704366000000|2024-01-04 11:00:00|34645.1|34625.1|34646|34626|34655.2|34635.2|34605.3|34585.3|4412
1704369600000|2024-01-04 12:00:00|34646.1|34626.1|34590.9|34570.9|34652.3|34632.3|34544.3|34524.3|4382
1704373200000|2024-01-04 13:00:00|34591.1|34571.1|34613.7|34593.7|34664.2|34644.2|34585.1|34555.1|6493
1704376800000|2024-01-04 14:00:00|34613.6|34593.6|34649.6|34629.6|34670.7|34641.1|34602.7|34582.7|6504
1704380400000|2024-01-04 15:00:00|34649.7|34629.7|34591.6|34571.6|34649.8|34629.8|34572.9|34552.9|6839
1704384000000|2024-01-04 16:00:00|34590.8|34570.8|34594.6|34544.6|34602|34574.5|34537.6|34517.6|5367
1704387600000|2024-01-04 17:00:00|34595|34545|34594.9|34544.9|34610.2|34560.2|34563.9|34513.9|4908
1704391200000|2024-01-04 18:00:00|34596.5|34546.5|34617.6|34567.6|34623.3|34573.3|34583|34533|3707
1704394800000|2024-01-04 19:00:00|34617|34567|34622.2|34572.2|34652.2|34602.2|34611.2|34561.2|4947
1704398400000|2024-01-04 20:00:00|34620.6|34570.6|34622.5|34572.5|34635.1|34585.1|34617.8|34567.8|2956
1704402000000|2024-01-04 21:00:00|34625.1|34575.1|34666.6|34560.5|34675.3|34620|34614.3|34557.3|2317
1704405600000|2024-01-04 22:00:00|34670|34550|34631|34568.3|34670|34569.7|34630.7|34528.3|2027
1704409200000|2024-01-04 23:00:00|34637|34562.3|34639.8|34571.5|34656.3|34577.6|34630.3|34548.4|1718
1704412800000|2024-01-05 00:00:00|34638.5|34570.2|34615.7|34565.7|34706.2|34586.2|34612.4|34548.3|3463
1704416400000|2024-01-05 01:00:00|34616.3|34566.3|34618.2|34567|34624.6|34574.4|34603.1|34552.9|4248
1704420000000|2024-01-05 02:00:00|34617.8|34566.7|34629|34577.7|34632.8|34580.3|34609.3|34559.1|2234
1704423600000|2024-01-05 03:00:00|34628.8|34578.1|34667.4|34617.4|34668.6|34617.4|34626.4|34576.4|2796
1704427200000|2024-01-05 04:00:00|34667.2|34617.2|34673.2|34623.2|34676.6|34626.6|34660.5|34610.5|2014
1704430800000|2024-01-05 05:00:00|34673.1|34623.1|34670.8|34620.8|34683|34633|34669.5|34619.5|3631
1704434400000|2024-01-05 06:00:00|34670.6|34620.6|34726.4|34676.4|34752|34702|34670.6|34620.6|3373
1704438000000|2024-01-05 07:00:00|34726.9|34676.9|34739.2|34689.2|34740.8|34690.8|34699.4|34649.4|4530
1704441600000|2024-01-05 08:00:00|34739.3|34689.3|34700.5|34680.5|34739.4|34711.3|34668.4|34625|5352
1704445200000|2024-01-05 09:00:00|34699.8|34679.8|34678|34628|34737.6|34700.8|34603|34583|4794
1704448800000|2024-01-05 10:00:00|34676.5|34626.5|34652.1|34632.1|34720.8|34687.3|34647.7|34624.6|3771
1704452400000|2024-01-05 11:00:00|34651.7|34631.7|34657.2|34637.2|34673.8|34653.8|34643.2|34623.2|3752
1704456000000|2024-01-05 12:00:00|34657.1|34637.1|34647.6|34627.6|34676.6|34656.6|34618.2|34598.2|3926
1704459600000|2024-01-05 13:00:00|34647.8|34627.8|34626.1|34606.1|34816.5|34766.7|34619.8|34570|8613
1704463200000|2024-01-05 14:00:00|34625.6|34605.6|34548.8|34482.6|34625.6|34605.6|34484.2|34452.5|9479
1704466800000|2024-01-05 15:00:00|34548.5|34482.1|34401.6|34381.6|34548.5|34482.1|34332.5|34302.3|9975
1704470400000|2024-01-05 16:00:00|34401.2|34381.2|34518.3|34498.3|34547.4|34501.1|34381.6|34361.6|9290
1704474000000|2024-01-05 17:00:00|34533.9|34483.9|34556.1|34506.1|34558|34508|34502.1|34452.1|8525
1704477600000|2024-01-05 18:00:00|34556.6|34506.6|34548.4|34498.4|34626.5|34576.5|34539.8|34489.8|7169
1704481200000|2024-01-05 19:00:00|34548.3|34498.3|34593.6|34543.6|34595.5|34545.5|34527.9|34477.9|4675
1704484800000|2024-01-05 20:00:00|34594.1|34544.1|34606|34556|34622.3|34572.3|34586.9|34536.9|3274
1704488400000|2024-01-05 21:00:00|34603.8|34553.8|34617.9|34497.9|34636.9|34564.6|34581|34471.7|2332
1704661200000|2024-01-07 21:00:00|34620.3|34475.3|34600|34480|34628.5|34493.2|34597|34464.5|53
1704664800000|2024-01-07 22:00:00|34618.2|34498.2|34596.4|34476.4|34632.5|34512.5|34583.3|34472|765
1704668400000|2024-01-07 23:00:00|34596.7|34476.7|34600.2|34503.3|34634.4|34525.8|34596.3|34476.3|2174
1704675600000|2024-01-08 01:00:00|34563.8|34513.5|34572|34522|34576.3|34524.7|34554.5|34503|2076
1704679200000|2024-01-08 02:00:00|34571.9|34521.9|34612|34558.8|34615.6|34564.1|34571.9|34521.4|2164
1704682800000|2024-01-08 03:00:00|34613.1|34560.4|34634.8|34584.6|34639.6|34589.1|34603.8|34552.4|2046
1704686400000|2024-01-08 04:00:00|34634.9|34584.9|34630.2|34580.2|34641.7|34591.7|34620.7|34570.7|1490
1704690000000|2024-01-08 05:00:00|34630.4|34580.4|34619.4|34569.4|34636.6|34586.6|34619.3|34569.3|1643
1704693600000|2024-01-08 06:00:00|34620|34570|34613.2|34542.5|34624.9|34574.9|34575.6|34525.6|2400
1704697200000|2024-01-08 07:00:00|34611.5|34540.8|34545.1|34525.1|34614.7|34566.6|34540.4|34505.6|5761
1704700800000|2024-01-08 08:00:00|34544.7|34524.7|34599.5|34579.5|34632.4|34612.4|34508.4|34488.4|6489
1704704400000|2024-01-08 09:00:00|34599.8|34579.8|34549.9|34529.9|34634.8|34614.8|34521|34501|4892
1704708000000|2024-01-08 10:00:00|34549.7|34529.7|34496.1|34476.1|34555.5|34535.5|34494.4|34474.4|4705
1704711600000|2024-01-08 11:00:00|34496|34476|34524.7|34504.7|34546.5|34526.5|34479|34459|4571
1704715200000|2024-01-08 12:00:00|34525.4|34505.4|34511.3|34491.3|34547.4|34527.4|34475|34455|4475
1704718800000|2024-01-08 13:00:00|34511.5|34491.5|34475.3|34455.3|34515.8|34495.8|34453.9|34433.9|5773
1704722400000|2024-01-08 14:00:00|34475.7|34455.7|34455.6|34435.6|34481.7|34461.7|34424.4|34404.4|6857
1704726000000|2024-01-08 15:00:00|34456|34436|34419.2|34399.2|34462.1|34442.1|34402.5|34382.5|5709
1704729600000|2024-01-08 16:00:00|34416.1|34396.1|34381.1|34361.1|34418.7|34398.7|34378.4|34358.4|4739
1704733200000|2024-01-08 17:00:00|34381.4|34361.4|34436.4|34386.4|34441.2|34408.1|34373.9|34339|3148
1704736800000|2024-01-08 18:00:00|34436.7|34386.7|34472.8|34422.8|34499.6|34464.9|34434.1|34384.1|2766
1704740400000|2024-01-08 19:00:00|34472.9|34422.9|34455.5|34405.5|34481.1|34431.1|34451.7|34401.7|3154
1704744000000|2024-01-08 20:00:00|34455.6|34405.6|34475.8|34425.8|34493.8|34443.8|34455.6|34405.6|3251
1704747600000|2024-01-08 21:00:00|34475.6|34425.6|34523.9|34420.4|34523.9|34450|34470.8|34418.5|2571
1704751200000|2024-01-08 22:00:00|34537.7|34417.7|34548.5|34433.1|34554.4|34434.4|34532.1|34412.1|1528
1704754800000|2024-01-08 23:00:00|34549|34433.6|34538|34449.9|34554.1|34456.3|34521|34423|1560
1704758400000|2024-01-09 00:00:00|34538.5|34449.7|34506.2|34450.5|34587.7|34470.4|34493.9|34423|3517
1704762000000|2024-01-09 01:00:00|34506.7|34450.6|34477.3|34426|34516.8|34464.5|34476.4|34422.9|2663
1704765600000|2024-01-09 02:00:00|34477.1|34425.8|34469.5|34419.5|34479.3|34429.3|34464.2|34414.2|2187
1704769200000|2024-01-09 03:00:00|34469.3|34419.3|34468|34417.6|34475.4|34425.4|34454.9|34404.7|1776
1704772800000|2024-01-09 04:00:00|34468.1|34417.7|34496.2|34446.2|34516.8|34458.9|34468.1|34415.2|3065
1704776400000|2024-01-09 05:00:00|34492.1|34442.1|34509.2|34459.2|34525.4|34473.7|34492|34441.5|2981
1704780000000|2024-01-09 06:00:00|34509.3|34459.3|34541|34471.2|34541|34482.3|34489.9|34439.9|4503
1704783600000|2024-01-09 07:00:00|34533.4|34475.3|34519.4|34499.4|34549.3|34508|34458.5|34408.5|5410
1704787200000|2024-01-09 08:00:00|34519.2|34499.2|34587.9|34537.9|34632.4|34612.4|34519|34499|6146
1704790800000|2024-01-09 09:00:00|34587.7|34537.7|34598.3|34578.3|34623.5|34603.5|34560.5|34529.5|6017
1704794400000|2024-01-09 10:00:00|34598.5|34578.5|34641.5|34621.5|34653.6|34633.6|34581|34561|5858
1704798000000|2024-01-09 11:00:00|34641.7|34621.7|34685.7|34665.7|34708|34688|34629.5|34609.5|5431
1704801600000|2024-01-09 12:00:00|34685.9|34665.9|34627.8|34607.8|34686.4|34666.4|34600.4|34580.4|7031
1704805200000|2024-01-09 13:00:00|34627.9|34607.9|34627.2|34607.2|34677.1|34650.3|34608.1|34588.1|6903
1704808800000|2024-01-09 14:00:00|34627|34607|34674.8|34654.8|34704.3|34684.3|34619.8|34599.8|7101
1704812400000|2024-01-09 15:00:00|34672.6|34652.6|34728.2|34708.2|34730.4|34710.4|34657.7|34637.7|7682
1704816000000|2024-01-09 16:00:00|34728|34708|34660.9|34640.9|34755.8|34735.8|34649.3|34615.3|4761
1704819600000|2024-01-09 17:00:00|34676.2|34626.2|34677.1|34627.1|34690.5|34652.8|34656|34614.6|4176
1704823200000|2024-01-09 18:00:00|34677.2|34627.2|34704.8|34654.8|34712.9|34664.4|34641.3|34604.4|4209
1704826800000|2024-01-09 19:00:00|34706|34656|34710|34660|34725.6|34692.7|34685|34655.6|3220
1704830400000|2024-01-09 20:00:00|34709.9|34659.9|34707.1|34657.1|34713.6|34669.5|34671.9|34635.7|3498
1704834000000|2024-01-09 21:00:00|34706.8|34656.8|34729|34651.7|34729|34664.6|34695|34633.9|3586
1704837600000|2024-01-09 22:00:00|34726|34639.4|34737.3|34637.1|34755.9|34643.2|34714|34622.2|1275
1704841200000|2024-01-09 23:00:00|34736.3|34636.3|34731.5|34648|34761|34681|34720.3|34620.6|5220
1704844800000|2024-01-10 00:00:00|34731.4|34647.6|34724.4|34670.7|34745.4|34678.1|34682.7|34615.8|5291
1704848400000|2024-01-10 01:00:00|34728.1|34671.6|34699.5|34647.7|34748.7|34686.4|34690.8|34635|6924
1704852000000|2024-01-10 02:00:00|34701.6|34647.6|34692.6|34641.4|34711.6|34656.5|34680.1|34626.4|5782
1704855600000|2024-01-10 03:00:00|34692.7|34640.9|34712.1|34656.7|34718.6|34667.2|34680.9|34624.9|5572
1704859200000|2024-01-10 04:00:00|34711.2|34659.1|34695.2|34643.7|34719.1|34665.2|34687.8|34634.5|5149
1704862800000|2024-01-10 05:00:00|34695|34640.9|34705.7|34655.7|34714.8|34661.8|34680.7|34627.6|4284
1704866400000|2024-01-10 06:00:00|34704.1|34652|34706.1|34656.1|34731.5|34681.5|34681.9|34631.9|4828
1704870000000|2024-01-10 07:00:00|34706.2|34656.2|34661.7|34641.7|34708.5|34672.7|34600.9|34580.9|5150
1704873600000|2024-01-10 08:00:00|34661.6|34641.6|34608|34558|34706.1|34679.3|34583.3|34558|6045
1704877200000|2024-01-10 09:00:00|34605.7|34555.7|34566.2|34546.2|34612.2|34587.5|34531.6|34511.6|4463
1704880800000|2024-01-10 10:00:00|34566.8|34546.8|34566.8|34546.8|34579|34559|34538|34518|3905
1704884400000|2024-01-10 11:00:00|34566.6|34546.6|34570.5|34550.5|34588.6|34568.6|34545.1|34525.1|3053
1704888000000|2024-01-10 12:00:00|34570.8|34550.8|34593.8|34573.8|34609.1|34589.1|34529.8|34509.8|3998
1704891600000|2024-01-10 13:00:00|34595|34575|34558.9|34538.9|34597.1|34577.1|34535.2|34515.2|4929
1704895200000|2024-01-10 14:00:00|34559.7|34539.7|34579.1|34559.1|34603.1|34583.1|34547.8|34527.8|5182
1704898800000|2024-01-10 15:00:00|34580.2|34560.2|34492|34472|34595.6|34575.6|34455.6|34435.6|5631
1704902400000|2024-01-10 16:00:00|34492.1|34472.1|34519.4|34499.4|34540.2|34520.2|34484.2|34464.2|6015
1704906000000|2024-01-10 17:00:00|34518|34498|34493.6|34443.6|34536.1|34499.1|34484.4|34443.1|3398
1704909600000|2024-01-10 18:00:00|34493.4|34443.4|34492.4|34442.4|34521.2|34471.2|34488.2|34438.2|6801
1704913200000|2024-01-10 19:00:00|34492.7|34442.7|34483.3|34433.3|34500.8|34450.8|34482.6|34432.6|3753
1704916800000|2024-01-10 20:00:00|34483.4|34433.4|34500.8|34450.8|34512.1|34462.1|34474.4|34424.4|4669
1704920400000|2024-01-10 21:00:00|34500.1|34450.1|34499|34415.1|34500.9|34450.5|34475.5|34413.1|2504
1704924000000|2024-01-10 22:00:00|34532.2|34417|34533.3|34413.3|34545.1|34425.1|34529.7|34409.7|709
1704927600000|2024-01-10 23:00:00|34536.6|34416.6|34518.6|34421.6|34541.8|34438.8|34505.2|34412.7|1269
1704931200000|2024-01-11 00:00:00|34518.5|34421.4|34464|34411.3|34529.2|34436|34458.1|34399|5845
1704934800000|2024-01-11 01:00:00|34462.2|34411.2|34451.3|34398.1|34473.7|34420.4|34439.2|34389.2|5551
1704938400000|2024-01-11 02:00:00|34452|34397.9|34450|34400|34456.3|34406.3|34427.7|34376.7|3721
1704942000000|2024-01-11 03:00:00|34451.4|34399.6|34440.1|34390.1|34453.3|34403|34436|34386|2673
1704945600000|2024-01-11 04:00:00|34440.5|34390.5|34448.6|34398.6|34449.2|34399.2|34431.6|34381.6|2446
1704949200000|2024-01-11 05:00:00|34447.7|34397.7|34443.3|34393.3|34455.9|34405.9|34436|34383.8|3852
1704952800000|2024-01-11 06:00:00|34442.9|34392.9|34435.6|34385.6|34472.3|34421.9|34419.1|34369.1|5620
1704956400000|2024-01-11 07:00:00|34435.3|34385.3|34442.4|34422.4|34478.2|34458.2|34430.4|34383.2|3412
1704960000000|2024-01-11 08:00:00|34442.8|34422.8|34534.8|34514.8|34555.1|34535.1|34440.1|34420.1|4398
1704963600000|2024-01-11 09:00:00|34535|34515|34627.2|34607.2|34658.4|34638.4|34513.7|34493.7|4679
1704967200000|2024-01-11 10:00:00|34627|34607|34589.6|34569.6|34668.5|34648.5|34587|34567|4226
1704970800000|2024-01-11 11:00:00|34589.3|34569.3|34552.2|34532.2|34595.1|34575.1|34522.5|34502.5|4243
1704974400000|2024-01-11 12:00:00|34551.1|34531.1|34505.3|34485.3|34566.1|34546.1|34482.3|34462.3|4290
1704978000000|2024-01-11 13:00:00|34505.4|34485.4|34720.5|34700.5|34747.3|34727.3|34473.8|34389.1|8835
1704981600000|2024-01-11 14:00:00|34718.9|34698.9|34602.6|34582.6|34746.2|34726.2|34562.1|34542.1|9619
1704985200000|2024-01-11 15:00:00|34603.7|34583.7|34663.6|34643.6|34694.8|34674.8|34568|34548|9255
1704988800000|2024-01-11 16:00:00|34663.5|34643.5|34714.3|34694.3|34761.2|34729.3|34652.9|34628.6|8902
1704992400000|2024-01-11 17:00:00|34714.7|34694.7|34677.1|34627.1|34728.4|34698.4|34636.5|34586.5|7845
1704996000000|2024-01-11 18:00:00|34676.2|34626.2|34646|34596|34688.9|34638.9|34641.8|34591.8|8186
1704999600000|2024-01-11 19:00:00|34645.7|34595.7|34572.9|34522.9|34647.9|34597.9|34572.8|34522.8|5467
1705003200000|2024-01-11 20:00:00|34573|34523|34594.5|34544.5|34639.9|34589.9|34570.2|34520.2|5178
1705006800000|2024-01-11 21:00:00|34594.2|34544.2|34598.7|34498.8|34603.3|34546|34555.4|34493|2895
1705010400000|2024-01-11 22:00:00|34605.2|34485.2|34590|34503|34625.4|34505.4|34590|34482.6|893
1705014000000|2024-01-11 23:00:00|34618.8|34498.8|34581.3|34476.5|34629.4|34509.4|34579.2|34470.9|2072
1705017600000|2024-01-12 00:00:00|34580.9|34476.1|34567.1|34509.6|34587.9|34520.7|34540.4|34459.9|3095
1705021200000|2024-01-12 01:00:00|34567.6|34509.9|34534.2|34484.2|34587.1|34522.6|34524.8|34472.3|3921
1705024800000|2024-01-12 02:00:00|34534.3|34484.1|34549.6|34495.2|34551.7|34500.2|34524.8|34468.4|8048
1705028400000|2024-01-12 03:00:00|34549.4|34494.7|34554.1|34500.4|34557.3|34502.9|34533.9|34481.2|6283
1705032000000|2024-01-12 04:00:00|34554|34500.3|34570.3|34501.5|34579.7|34526.1|34552.3|34495.7|5848
1705035600000|2024-01-12 05:00:00|34570.6|34499.8|34576.2|34497.1|34586.7|34516.4|34552.7|34482.7|5085
1705039200000|2024-01-12 06:00:00|34575.7|34498.2|34562.5|34509.9|34581.7|34519.4|34551.2|34488.3|4932
1705042800000|2024-01-12 07:00:00|34561.8|34511.8|34699.6|34649.6|34710.6|34679.7|34543.8|34500.4|5246
1705046400000|2024-01-12 08:00:00|34698|34648|34602.6|34582.6|34698.1|34660.2|34561.8|34541.8|5480
1705050000000|2024-01-12 09:00:00|34602.4|34582.4|34612.9|34592.9|34630.4|34610.4|34568.2|34548.2|4840
1705053600000|2024-01-12 10:00:00|34612.8|34592.8|34626.5|34606.5|34650.4|34630.4|34595.8|34575.8|4450
1705057200000|2024-01-12 11:00:00|34626.3|34606.3|34654.4|34634.4|34701.8|34681.8|34616.8|34596.8|4457
1705060800000|2024-01-12 12:00:00|34654.2|34634.2|34698.9|34678.9|34702.9|34682.9|34611.7|34591.7|5059
1705064400000|2024-01-12 13:00:00|34699.2|34679.2|34610.6|34590.6|34704.3|34684.3|34571.3|34527.2|7484
1705068000000|2024-01-12 14:00:00|34611.1|34591.1|34552.5|34532.5|34625.3|34605.3|34505.2|34485.2|7822
1705071600000|2024-01-12 15:00:00|34552.2|34532.2|34574.3|34554.3|34589.4|34569.4|34501.1|34481.1|7038
1705075200000|2024-01-12 16:00:00|34574.7|34554.7|34622.3|34572.3|34624.4|34586.5|34527.2|34507.2|7537
1705078800000|2024-01-12 17:00:00|34622.8|34572.8|34648.2|34598.2|34657.7|34622.9|34622.8|34572.8|4187
1705082400000|2024-01-12 18:00:00|34647.9|34597.9|34617.2|34567.2|34650.3|34600.3|34608|34558|4840
1705086000000|2024-01-12 19:00:00|34617|34567|34629.7|34579.7|34637|34587|34604.9|34554.9|3563
1705089600000|2024-01-12 20:00:00|34629.8|34579.8|34645.3|34595.3|34650.4|34600.4|34614.3|34564.3|3023
1705093200000|2024-01-12 21:00:00|34647.7|34597.7|34666.5|34546.5|34679.1|34600.7|34634.2|34528.7|3954
1705269600000|2024-01-14 22:00:00|34676.3|34556.3|34695.1|34575.1|34702.8|34601.9|34672.8|34556.3|1285
1705273200000|2024-01-14 23:00:00|34694.1|34576.8|34698.9|34605.9|34713.2|34612.5|34677.3|34574.6|3144
1705276800000|2024-01-15 00:00:00|34699.6|34606.6|34659.5|34599.4|34723.1|34633.8|34645.4|34586.5|6838
1705280400000|2024-01-15 01:00:00|34656.3|34602.9|34650.5|34600.5|34665.3|34615.3|34645.3|34591.6|3150
1705284000000|2024-01-15 02:00:00|34650.4|34600.4|34599.2|34549.2|34651.4|34601.4|34598.4|34548.4|2260
1705287600000|2024-01-15 03:00:00|34599|34549|34601.6|34551.6|34603.7|34553.7|34589.7|34539.7|1774
1705291200000|2024-01-15 04:00:00|34601.7|34551.7|34606.4|34556.4|34619.6|34569.6|34599|34549|1494
1705294800000|2024-01-15 05:00:00|34606.5|34556.5|34605.4|34555.4|34612.2|34562.2|34597.9|34547.9|1656
1705298400000|2024-01-15 06:00:00|34605.1|34555.1|34594.8|34544.8|34608.4|34558.4|34582.1|34532.1|3491
1705302000000|2024-01-15 07:00:00|34594|34544|34664.4|34614.4|34673.8|34623.8|34578.1|34528.1|7417
1705305600000|2024-01-15 08:00:00|34661.7|34611.7|34668.5|34618.5|34697.2|34647.2|34622.1|34572.1|6032
1705309200000|2024-01-15 09:00:00|34668.6|34618.6|34719.6|34669.6|34731.3|34681.3|34666.3|34616.3|6350
1705312800000|2024-01-15 10:00:00|34719.4|34669.4|34721.4|34671.4|34773.7|34723.7|34718.1|34668.1|5308
1705316400000|2024-01-15 11:00:00|34721.5|34671.5|34702.9|34652.9|34758.6|34708.6|34697.6|34647.6|5160
1705320000000|2024-01-15 12:00:00|34703.8|34653.8|34687.7|34637.7|34711.3|34661.3|34667.7|34617.7|4896
1705323600000|2024-01-15 13:00:00|34687.9|34637.9|34653.3|34603.3|34718.4|34668.4|34639.9|34589.9|5624
1705327200000|2024-01-15 14:00:00|34652.7|34602.7|34676.4|34626.4|34720.1|34670.1|34649.6|34599.6|5871
1705330800000|2024-01-15 15:00:00|34676.3|34626.3|34623.5|34573.5|34693.3|34643.3|34615.5|34565.5|5082
1705334400000|2024-01-15 16:00:00|34623.7|34573.7|34632.5|34582.5|34649.9|34599.9|34610.4|34560.4|3347
1705338000000|2024-01-15 17:00:00|34632.7|34582.7|34632.3|34582.3|34637.8|34587.8|34601.2|34551.2|2285
1705341600000|2024-01-15 18:00:00|34631.6|34581.6|34614.4|34564.4|34634.3|34584.3|34614.3|34564.3|1581
1705345200000|2024-01-15 19:00:00|34614.6|34564.6|34623.7|34573.7|34627.8|34577.8|34607.5|34557.5|1260
1705348800000|2024-01-15 20:00:00|34623.8|34573.8|34612.9|34562.9|34647.5|34576|34612.7|34546.7|1690
1705352400000|2024-01-15 21:00:00|34612.8|34562.8|34651.1|34531.1|34652|34567.9|34612.8|34518.3|1219
1705356000000|2024-01-15 22:00:00|34651.4|34531.4|34648.8|34528.8|34667.7|34547.7|34643.6|34523.6|1613
1705359600000|2024-01-15 23:00:00|34648.6|34528.6|34659.4|34571.3|34673.8|34585.7|34626.6|34524.3|1709
1705363200000|2024-01-16 00:00:00|34659.5|34570.6|34707.4|34657.4|34712.9|34662.9|34632.7|34564.1|3594
1705366800000|2024-01-16 01:00:00|34707.6|34657.6|34681.8|34631.8|34726.5|34676.5|34670.2|34620.2|5401
1705370400000|2024-01-16 02:00:00|34683.9|34633.9|34699.7|34649.7|34709.6|34659.6|34681.8|34631.8|3572
1705374000000|2024-01-16 03:00:00|34699.8|34649.8|34720.1|34670.1|34730.4|34680.4|34696.9|34646.9|2685
1705377600000|2024-01-16 04:00:00|34720.2|34670.2|34724.2|34674.2|34738.3|34688.3|34717.7|34667.7|1674
1705381200000|2024-01-16 05:00:00|34724.1|34674.1|34765.2|34715.2|34777.6|34727.6|34723.7|34673.7|4661
1705384800000|2024-01-16 06:00:00|34765.1|34715.1|34762.5|34712.5|34770.6|34720.6|34721.4|34671.4|6489
1705388400000|2024-01-16 07:00:00|34752.8|34702.8|34778|34728|34809.8|34759.8|34726.9|34665.5|5608
1705392000000|2024-01-16 08:00:00|34778.4|34728.4|34865.4|34815.4|34889.8|34839.8|34778.4|34728.4|7585
1705395600000|2024-01-16 09:00:00|34866.5|34816.5|34967.6|34917.6|34979.7|34929.7|34858.8|34808.8|6501
1705399200000|2024-01-16 10:00:00|34967.4|34917.4|34954.8|34904.8|34977.8|34927.8|34909.9|34859.9|5098
1705402800000|2024-01-16 11:00:00|34955.5|34905.5|34882.7|34832.7|34995.8|34945.8|34856.9|34806.9|5333
1705406400000|2024-01-16 12:00:00|34883|34833|34853.4|34803.4|34901.8|34851.8|34839.3|34789.3|5569
1705410000000|2024-01-16 13:00:00|34853.6|34803.6|34909.8|34859.8|34918.6|34868.6|34824.4|34774.4|8123
1705413600000|2024-01-16 14:00:00|34910.6|34860.6|34951.2|34901.2|34974.4|34924.4|34866.7|34816.7|8139
1705417200000|2024-01-16 15:00:00|34951.5|34901.5|34881.1|34831.1|34967.6|34917.6|34858.6|34808.6|7537
1705420800000|2024-01-16 16:00:00|34880.8|34830.8|34905|34855|34963.3|34913.3|34843|34793|9280
1705424400000|2024-01-16 17:00:00|34904.8|34854.8|34968.4|34918.4|34969.2|34919.2|34898.7|34848.7|7353
1705428000000|2024-01-16 18:00:00|34968|34918|34943.6|34893.6|34968.5|34918.5|34916.3|34866.3|6150
1705431600000|2024-01-16 19:00:00|34940.8|34890.8|34938.1|34888.1|34954.6|34904.6|34929.6|34879.6|4544
1705435200000|2024-01-16 20:00:00|34938|34888|34949.2|34899.2|34954.6|34904.6|34931.9|34881.9|3285
1705438800000|2024-01-16 21:00:00|34948.5|34898.5|34917.7|34867.7|34950.9|34900.9|34903.6|34840.8|2608
1705442400000|2024-01-16 22:00:00|34921|34871|34943.6|34823.6|34963.6|34871|34921|34823.3|1761
1705446000000|2024-01-16 23:00:00|34947.5|34827.5|34907.9|34857.9|34951.8|34865.1|34905.3|34823.9|1083
1705449600000|2024-01-17 00:00:00|34908|34858|34915|34865|34949.6|34878.9|34903.7|34834.7|4379
1705453200000|2024-01-17 01:00:00|34915.4|34865.4|34915.4|34865.4|34926.9|34876.9|34900.5|34850.5|6888
1705456800000|2024-01-17 02:00:00|34914.9|34864.9|34925.8|34875.8|34940|34890|34887.7|34837.7|8411
1705460400000|2024-01-17 03:00:00|34926.2|34876.2|34968.4|34918.4|34972.3|34922.3|34926.1|34876.1|7014
1705464000000|2024-01-17 04:00:00|34968.5|34918.5|34951.8|34901.8|34972.8|34922.8|34950.2|34900.2|4833
1705467600000|2024-01-17 05:00:00|34951.9|34901.9|34970.7|34920.7|34986.1|34936.1|34946.5|34896.5|7700
1705471200000|2024-01-17 06:00:00|34970.9|34920.9|34980.3|34930.3|35015.3|34965.3|34968.2|34918.2|4406
1705474800000|2024-01-17 07:00:00|34982.6|34932.6|34930.1|34880.1|35022.3|34972.3|34923.4|34873.4|6622
1705478400000|2024-01-17 08:00:00|34930.4|34880.4|35079.2|35029.2|35123.3|35073.3|34890.4|34840.4|7025
1705482000000|2024-01-17 09:00:00|35079.3|35029.3|35048.9|34998.9|35104|35054|35020|34970|5633
1705485600000|2024-01-17 10:00:00|35050.2|35000.2|35033|34983|35051.8|35001.8|35001.4|34951.4|5379
1705489200000|2024-01-17 11:00:00|35033.2|34983.2|35000|34950|35036|34986|34981.5|34931.5|4776
1705492800000|2024-01-17 12:00:00|35000.3|34950.3|35048.4|34998.4|35066.1|35016.1|34995.1|34945.1|4848
1705496400000|2024-01-17 13:00:00|35048.5|34998.5|35117.8|35067.8|35156.8|35106.8|35007.8|34957.8|7586
1705500000000|2024-01-17 14:00:00|35117.6|35067.6|35214.2|35164.2|35228|35178|35088.9|35038.9|7838
1705503600000|2024-01-17 15:00:00|35214.1|35164.1|35200|35150|35232.8|35182.8|35106.6|35056.6|7528
1705507200000|2024-01-17 16:00:00|35199.6|35149.6|35106.3|35056.3|35200.7|35150.7|35096.5|35046.5|6780
1705510800000|2024-01-17 17:00:00|35106.8|35056.8|35053.3|35003.3|35106.8|35056.8|35035.7|34985.7|7414
1705514400000|2024-01-17 18:00:00|35052.6|35002.6|35043|34993|35064.9|35014.9|35041.3|34991.3|6964
1705518000000|2024-01-17 19:00:00|35042.9|34992.9|35011.5|34961.5|35043|34993|34997.9|34947.9|6188
1705521600000|2024-01-17 20:00:00|35012|34962|34987.7|34937.7|35027.6|34977.6|34981.3|34931.3|5155
1705525200000|2024-01-17 21:00:00|34987.8|34937.8|34997.2|34901.6|35002.2|34938.8|34971.4|34892.8|2087
1705528800000|2024-01-17 22:00:00|35010.3|34890.3|35032.4|34912.4|35050.6|34930.6|34995.3|34875.3|1892
1705532400000|2024-01-17 23:00:00|35032.2|34912.2|34958.6|34908.6|35040.9|34924|34958.6|34880.9|2173
1705536000000|2024-01-18 00:00:00|34958|34908|34907.7|34857.7|34985.2|34923.7|34907|34857|4368
1705539600000|2024-01-18 01:00:00|34907.8|34857.8|34903.9|34853.9|34918.8|34868.8|34886.2|34836.2|4423
1705543200000|2024-01-18 02:00:00|34904.3|34854.3|34919.4|34869.4|34927.3|34877.3|34890|34840|6069
1705546800000|2024-01-18 03:00:00|34919.3|34869.3|34916.1|34866.1|34930.7|34880.7|34904.6|34854.6|4361
1705550400000|2024-01-18 04:00:00|34916.2|34866.2|34919.5|34869.5|34931.4|34881.4|34915.1|34865.1|3807
1705554000000|2024-01-18 05:00:00|34919.6|34869.6|34916.7|34866.7|34936.3|34886.3|34912.1|34862.1|6390
1705557600000|2024-01-18 06:00:00|34916.8|34866.8|34881.5|34831.5|34926.3|34876.3|34870.8|34820.8|6190
1705561200000|2024-01-18 07:00:00|34881.3|34831.3|35006.5|34956.5|35024.1|34974.1|34878.1|34828.1|5378
1705564800000|2024-01-18 08:00:00|35008.5|34958.5|35049.1|34999.1|35081.3|35031.3|35007.6|34957.6|5735
1705568400000|2024-01-18 09:00:00|35052.6|35002.6|35095.5|35045.5|35103.2|35053.2|35018.4|34968.4|6126
1705572000000|2024-01-18 10:00:00|35095.6|35045.6|35059.8|35009.8|35119.5|35069.5|35054.6|35004.6|5282
1705575600000|2024-01-18 11:00:00|35059.3|35009.3|35039.6|34989.6|35092.6|35042.6|35017.6|34967.6|4715
1705579200000|2024-01-18 12:00:00|35039.2|34989.2|35120.3|35070.3|35130|35080|35036.3|34986.3|5809
1705582800000|2024-01-18 13:00:00|35120.4|35070.4|35263.3|35213.3|35274.5|35224.5|35101.2|35051.2|7976
1705586400000|2024-01-18 14:00:00|35263.4|35213.4|35229.9|35179.9|35278.2|35228.2|35142.6|35092.6|8625
1705590000000|2024-01-18 15:00:00|35230.4|35180.4|35221|35171|35231.2|35181.2|35137.6|35087.6|7870
1705593600000|2024-01-18 16:00:00|35221.8|35171.8|35223.9|35173.9|35244.6|35194.6|35193.3|35143.3|7677
1705597200000|2024-01-18 17:00:00|35224.2|35174.2|35238.7|35188.7|35270.1|35220.1|35223.7|35173.7|5943
1705600800000|2024-01-18 18:00:00|35239|35189|35226.5|35176.5|35270.9|35220.9|35219.5|35169.5|7431
1705604400000|2024-01-18 19:00:00|35227.2|35177.2|35240.8|35190.8|35242.2|35192.2|35204.1|35154.1|4317
1705608000000|2024-01-18 20:00:00|35241.2|35191.2|35221.5|35171.5|35247.6|35197.6|35210.9|35160.9|4363
1705611600000|2024-01-18 21:00:00|35221.3|35171.3|35209.3|35103.1|35226.4|35176.4|35191.4|35103.1|2411
1705615200000|2024-01-18 22:00:00|35214.1|35094.1|35238.5|35118.5|35258.4|35138.4|35206.4|35088.1|2221
1705618800000|2024-01-18 23:00:00|35238.1|35118.1|35182.1|35132.1|35240.5|35148.9|35179.8|35111.8|1585
1705622400000|2024-01-19 00:00:00|35183|35133|35183.7|35133.7|35193.9|35143.9|35169.9|35119.9|3949
1705626000000|2024-01-19 01:00:00|35183.3|35133.3|35166.9|35116.9|35196|35146|35160.1|35110.1|3875
1705629600000|2024-01-19 02:00:00|35167|35117|35156.8|35106.8|35174.2|35124.2|35151.9|35101.9|3471
1705633200000|2024-01-19 03:00:00|35156.7|35106.7|35154.3|35104.3|35164.4|35114.4|35152.1|35102.1|2854
1705636800000|2024-01-19 04:00:00|35153.7|35103.7|35161.9|35111.9|35166.6|35116.6|35152.2|35102.2|1843
1705640400000|2024-01-19 05:00:00|35162.1|35112.1|35180.1|35130.1|35183.6|35133.6|35159.4|35109.4|3145
1705644000000|2024-01-19 06:00:00|35179.9|35129.9|35178.9|35128.9|35197.4|35147.4|35173|35123|3684
1705647600000|2024-01-19 07:00:00|35178.6|35128.6|35210.7|35160.7|35233.5|35183.5|35174.1|35124.1|5910
1705651200000|2024-01-19 08:00:00|35210.9|35160.9|35277.3|35227.3|35315.8|35265.8|35210.9|35160.9|6006
1705654800000|2024-01-19 09:00:00|35277.4|35227.4|35225.4|35175.4|35303.7|35253.7|35206.3|35156.3|5580
1705658400000|2024-01-19 10:00:00|35225.5|35175.5|35199.3|35149.3|35242.1|35192.1|35177.1|35127.1|5569
1705662000000|2024-01-19 11:00:00|35199.2|35149.2|35080.5|35030.5|35200.4|35150.4|35074|35024|4828
1705665600000|2024-01-19 12:00:00|35080.6|35030.6|35132|35082|35147|35097|35071.4|35021.4|4712
1705669200000|2024-01-19 13:00:00|35131.8|35081.8|35105.9|35055.9|35131.8|35081.8|35067.1|35017.1|6639
1705672800000|2024-01-19 14:00:00|35106|35056|35134.2|35084.2|35191.1|35141.1|35092.7|35042.7|7203
1705676400000|2024-01-19 15:00:00|35130|35080|35134.3|35084.3|35190.6|35140.6|35102.1|35052.1|8045
1705680000000|2024-01-19 16:00:00|35134.2|35084.2|35127.2|35077.2|35146.6|35096.6|35121.2|35071.2|5594
1705683600000|2024-01-19 17:00:00|35127|35077|35122.5|35072.5|35157.3|35107.3|35100.5|35050.5|4566
1705687200000|2024-01-19 18:00:00|35122.6|35072.6|35108.1|35058.1|35148|35098|35108.1|35058.1|3271
1705690800000|2024-01-19 19:00:00|35107.2|35057.2|35104.9|35054.9|35123|35073|35100.4|35050.4|3609
1705694400000|2024-01-19 20:00:00|35105|35055|35100.3|35050.3|35115|35065|35093.2|35043.2|3254
1705698000000|2024-01-19 21:00:00|35099.3|35049.3|35132.2|35012.2|35132.8|35056.2|35091.3|34994.8|2817
1705870800000|2024-01-21 21:00:00|35140.7|35021.3|35134|35034.4|35160.8|35034.4|35133.6|35013.7|46
1705874400000|2024-01-21 22:00:00|35150|35024.9|35155.2|35028.8|35176.4|35052.1|35122.1|35006.1|1661
1705878000000|2024-01-21 23:00:00|35163.1|35023.1|35132.8|35049.6|35163.1|35054|35115.9|35012.8|2159
1705881600000|2024-01-22 00:00:00|35132.5|35049.5|35096|35026|35133.5|35052.5|35091.1|35017|3070
1705885200000|2024-01-22 01:00:00|35095.9|35025.9|35083.6|35033.5|35097.8|35044.3|35073|35013.2|3133
1705888800000|2024-01-22 02:00:00|35083.3|35033.3|35058.5|35008.5|35091.6|35041.6|35050.3|35000.3|2577
1705892400000|2024-01-22 03:00:00|35058.4|35008.4|35074.9|35024.9|35077.1|35027.1|35054.4|35004.4|2204
1705896000000|2024-01-22 04:00:00|35074.8|35024.8|35072.5|35022.5|35078.9|35028.9|35065.7|35015.7|1738
1705899600000|2024-01-22 05:00:00|35072|35022|35083.6|35033.6|35094.6|35044.6|35065.9|35015.9|2182
1705903200000|2024-01-22 06:00:00|35083.7|35033.7|35077|35027|35090.2|35040.2|35057.1|35007.1|3990
1705906800000|2024-01-22 07:00:00|35076.8|35026.8|35064.5|35044.5|35088.5|35046.7|35008.2|34958.2|5887
1705910400000|2024-01-22 08:00:00|35064.7|35044.7|35097.9|35077.9|35121.8|35101.8|35034.5|35014.5|5993
1705914000000|2024-01-22 09:00:00|35098|35078|35102.4|35082.4|35121.3|35101.3|35068.8|35048.8|4443
1705917600000|2024-01-22 10:00:00|35103.2|35083.2|35124|35104|35126.3|35106.3|35058.1|35038.1|4470
1705921200000|2024-01-22 11:00:00|35124.2|35104.2|35138.7|35118.7|35154.6|35134.6|35100.2|35080.2|4812
1705924800000|2024-01-22 12:00:00|35138.6|35118.6|35234.4|35214.4|35246|35226|35135.6|35115.6|5689
1705928400000|2024-01-22 13:00:00|35234.6|35214.6|35190|35170|35259.9|35239.9|35177.5|35157.5|5962
1705932000000|2024-01-22 14:00:00|35189.7|35169.7|35168.8|35148.8|35220.4|35200.4|35149.7|35129.7|5657
1705935600000|2024-01-22 15:00:00|35169.3|35149.3|35217.1|35197.1|35229.8|35209.8|35142.9|35122.9|6097
1705939200000|2024-01-22 16:00:00|35217.3|35197.3|35208.5|35188.5|35230.5|35210.5|35187.1|35167.1|3890
1705942800000|2024-01-22 17:00:00|35208.7|35188.7|35200.7|35180.7|35232.5|35194.2|35189.7|35169.7|2896
1705946400000|2024-01-22 18:00:00|35200.9|35180.9|35221.9|35201.9|35235.8|35215.8|35200.5|35180.5|3218
1705950000000|2024-01-22 19:00:00|35221.6|35201.6|35235.7|35215.7|35241.1|35221.1|35220.4|35200.4|3239
1705953600000|2024-01-22 20:00:00|35235.6|35215.6|35248.1|35198.1|35253.9|35221.1|35231.1|35196.2|3544
1705957200000|2024-01-22 21:00:00|35247.7|35197.7|35285.1|35198.8|35290.1|35222.7|35235|35194.9|3885
1705960800000|2024-01-22 22:00:00|35282.5|35198.1|35284.8|35226.4|35314.7|35226.4|35264.1|35171.6|3403
1705964400000|2024-01-22 23:00:00|35284.1|35219.9|35298.1|35232.8|35310.1|35243|35279.9|35191.3|2371
1705968000000|2024-01-23 00:00:00|35298.8|35232.4|35282.7|35230.6|35313.4|35248.7|35273.4|35218.1|3778
1705971600000|2024-01-23 01:00:00|35282.9|35230.5|35249.9|35199.9|35293.6|35243.6|35249.6|35196|4651
1705975200000|2024-01-23 02:00:00|35249.4|35199.4|35257.6|35208|35262.6|35212.6|35222.6|35173.8|5160
1705978800000|2024-01-23 03:00:00|35257.3|35205.9|35207.5|35154.7|35273.2|35212.9|35198.5|35141.4|4848
1705982400000|2024-01-23 04:00:00|35207.7|35152.4|35189.7|35136.8|35213.1|35159.9|35184.1|35132.1|4282
1705986000000|2024-01-23 05:00:00|35188.9|35136.7|35136.3|35081.5|35189|35137.2|35127.9|35076.9|6859
1705989600000|2024-01-23 06:00:00|35136.4|35081.8|35090.1|35040.1|35153.5|35103.5|35087.3|35035.5|7356
1705993200000|2024-01-23 07:00:00|35089.5|35039.5|35128.3|35108.3|35174.6|35154.6|35079.4|35029.4|5957
1705996800000|2024-01-23 08:00:00|35128.2|35108.2|35269|35249|35275.6|35255.6|35120|35100|5164
1706000400000|2024-01-23 09:00:00|35269.3|35249.3|35283.1|35263.1|35326|35306|35269.2|35249.2|5173
1706004000000|2024-01-23 10:00:00|35283.2|35263.2|35418|35398|35426.2|35406.2|35276.7|35256.7|4592
1706007600000|2024-01-23 11:00:00|35418.1|35398.1|35442|35422|35478.7|35458.7|35368.4|35348.4|5341
1706011200000|2024-01-23 12:00:00|35443.3|35423.3|35482.8|35462.8|35516.9|35496.9|35403|35383|5145
1706014800000|2024-01-23 13:00:00|35482.9|35462.9|35436.3|35416.3|35482.9|35462.9|35424.1|35404.1|5479
1706018400000|2024-01-23 14:00:00|35436.4|35416.4|35570.3|35550.3|35581.5|35561.5|35436.4|35416.4|6560
1706022000000|2024-01-23 15:00:00|35570.2|35550.2|35659.7|35639.7|35695.5|35675.5|35501|35481|7138
1706025600000|2024-01-23 16:00:00|35658.7|35638.7|35689|35669|35705.2|35685.2|35619.2|35599.2|6083
1706029200000|2024-01-23 17:00:00|35689.1|35669.1|35709.3|35659.3|35716.8|35669.7|35637.4|35602.4|7728
1706032800000|2024-01-23 18:00:00|35710.3|35660.3|35692.4|35642.4|35734.7|35691.7|35685.5|35635.5|6116
1706036400000|2024-01-23 19:00:00|35692.3|35642.3|35628.1|35608.1|35698.3|35648.3|35619.2|35591|5253
1706040000000|2024-01-23 20:00:00|35627.9|35607.9|35599|35579|35646.3|35614.3|35598.2|35565.6|2518
1706043600000|2024-01-23 21:00:00|35598.9|35578.9|35634.5|35530|35634.5|35583.8|35587.2|35530|2175
1706047200000|2024-01-23 22:00:00|35655.5|35535.5|35636.8|35544.3|35664|35555.8|35625.3|35505.3|1966
1706050800000|2024-01-23 23:00:00|35636.7|35544.2|35609.6|35551.8|35647.4|35558.5|35599.1|35526.8|2233
1706054400000|2024-01-24 00:00:00|35612.3|35549.3|35607.5|35557.5|35617.8|35558.9|35597.4|35545|3054
1706058000000|2024-01-24 01:00:00|35607.6|35557.6|35602|35552|35622|35568.8|35597.6|35547.6|5083
1706061600000|2024-01-24 02:00:00|35601.8|35551.8|35603|35553|35614.7|35564.7|35600.4|35550|3641
1706065200000|2024-01-24 03:00:00|35603.1|35553.1|35606.8|35556.8|35608.3|35558.3|35595.2|35545.2|2982
1706068800000|2024-01-24 04:00:00|35607.8|35557.8|35569.7|35518.2|35607.9|35557.9|35565.8|35512.9|2907
1706072400000|2024-01-24 05:00:00|35569|35517.1|35578.3|35519.8|35590.5|35539.3|35566.9|35516.6|3468
1706076000000|2024-01-24 06:00:00|35575|35516.2|35631.2|35581.2|35632.2|35581.8|35554.3|35504.3|3164
1706079600000|2024-01-24 07:00:00|35627.9|35577|35489.3|35469.3|35637.6|35587.6|35451.6|35431.6|5104
1706083200000|2024-01-24 08:00:00|35485.8|35465.8|35536.2|35486.2|35564.2|35524.2|35427.6|35392.8|6534
1706086800000|2024-01-24 09:00:00|35536.4|35486.4|35332.2|35312.2|35543.3|35497.3|35317.6|35297.6|6463
1706090400000|2024-01-24 10:00:00|35332.1|35312.1|35411.9|35391.9|35465|35445|35325.5|35305.5|5177
1706094000000|2024-01-24 11:00:00|35417.2|35397.2|35496|35476|35498.1|35478.1|35406.1|35386.1|4771
1706097600000|2024-01-24 12:00:00|35496.1|35476.1|35389.3|35369.3|35504.4|35484.4|35376.3|35356.3|4436
1706101200000|2024-01-24 13:00:00|35389.4|35369.4|35312.9|35292.9|35394.6|35374.6|35288.6|35268.6|6455
1706104800000|2024-01-24 14:00:00|35313|35293|35455.9|35435.9|35471.3|35449.5|35302.9|35282.9|7213
1706108400000|2024-01-24 15:00:00|35456.1|35436.1|35484.2|35464.2|35527.7|35507.7|35446.3|35426.3|8014
1706112000000|2024-01-24 16:00:00|35483.5|35463.5|35528.4|35508.4|35581.8|35557|35471.1|35451.1|6526
1706115600000|2024-01-24 17:00:00|35528.9|35508.9|35538.2|35488.2|35585.4|35544.3|35527.9|35478.5|5467
1706119200000|2024-01-24 18:00:00|35537.8|35487.8|35578.9|35528.9|35582.2|35532.2|35533.8|35483.8|5956
1706122800000|2024-01-24 19:00:00|35579.1|35529.1|35607.8|35557.8|35625.9|35575.9|35579.1|35529.1|4768
1706126400000|2024-01-24 20:00:00|35608|35558|35627|35577|35630.4|35580.4|35590.8|35540.8|4815
1706130000000|2024-01-24 21:00:00|35625.5|35575.5|35641.8|35536.4|35644.3|35594.3|35625.4|35536|2583
1706133600000|2024-01-24 22:00:00|35641.1|35536.5|35610|35517.2|35648.5|35536.5|35609.8|35503.2|1114
1706137200000|2024-01-24 23:00:00|35609.3|35518.1|35634.7|35532.3|35647|35544.3|35589.7|35499.3|2507
1706140800000|2024-01-25 00:00:00|35634.2|35532|35655.7|35605.7|35662.8|35611.6|35614.9|35520.9|4293
1706144400000|2024-01-25 01:00:00|35656.5|35606.5|35641.3|35591.3|35668.5|35616.7|35639|35589|4365
1706148000000|2024-01-25 02:00:00|35641.2|35591.2|35645.8|35595.8|35654.3|35604.2|35635.8|35585.4|3816
1706151600000|2024-01-25 03:00:00|35645.7|35595.7|35638.5|35587.6|35646.5|35596.5|35622.4|35570.6|4412
1706155200000|2024-01-25 04:00:00|35638.2|35587.3|35662|35606.3|35667.3|35613|35626.5|35575.4|4198
1706158800000|2024-01-25 05:00:00|35662.2|35606.4|35653|35591.9|35666.3|35613.6|35646.7|35589.2|4378
1706162400000|2024-01-25 06:00:00|35654.1|35593.2|35642.4|35589.9|35661.3|35611.3|35595.5|35545.5|3917
1706166000000|2024-01-25 07:00:00|35639.9|35589.8|35599.4|35579.4|35641.9|35604.4|35578.2|35534.8|4364
1706169600000|2024-01-25 08:00:00|35599.6|35579.6|35463.1|35413.1|35623.9|35603.9|35408.6|35381.8|6015
1706173200000|2024-01-25 09:00:00|35462.5|35412.5|35393.3|35373.3|35474.8|35433.2|35375.4|35355.4|4817
1706176800000|2024-01-25 10:00:00|35393.2|35373.2|35389.1|35369.1|35414|35394|35377.2|35357.2|4089
1706180400000|2024-01-25 11:00:00|35388.8|35368.8|35389|35369|35450.7|35430.7|35381.4|35361.4|3990
1706184000000|2024-01-25 12:00:00|35389.6|35369.6|35395.6|35375.6|35403.1|35383.1|35347.9|35327.9|4289
1706187600000|2024-01-25 13:00:00|35395.2|35375.2|35447.3|35397.3|35536.2|35489.4|35347.2|35291.8|8849
1706191200000|2024-01-25 14:00:00|35447|35397|35540.3|35490.3|35614.6|35582.8|35431.6|35396.1|9937
1706194800000|2024-01-25 15:00:00|35540.5|35490.5|35590.6|35570.6|35615.2|35587.6|35505.5|35456.6|8171
1706198400000|2024-01-25 16:00:00|35591|35571|35582.3|35532.3|35609.4|35589.4|35544.2|35508.9|6677
1706202000000|2024-01-25 17:00:00|35582.4|35532.4|35563.1|35513.1|35599.2|35549.2|35517.4|35467.4|6121
1706205600000|2024-01-25 18:00:00|35561.2|35511.2|35616.3|35566.3|35616.6|35566.6|35524.7|35481.3|6959
1706209200000|2024-01-25 19:00:00|35616.6|35566.6|35576.5|35526.5|35626.3|35576.3|35563.1|35513.1|6541
1706212800000|2024-01-25 20:00:00|35576.6|35526.6|35547.8|35497.8|35584.8|35534.8|35543.8|35493.8|4927
1706216400000|2024-01-25 21:00:00|35547.7|35497.7|35545.2|35449.4|35551.5|35501.5|35524.9|35449.4|2082
1706220000000|2024-01-25 22:00:00|35556.1|35446.2|35565.9|35466.3|35591.4|35471.4|35555|35440.8|1621
1706223600000|2024-01-25 23:00:00|35566.2|35467.2|35564.8|35481.7|35591.3|35490.4|35551.5|35454.4|1778
1706227200000|2024-01-26 00:00:00|35564.3|35469|35565.1|35514|35597.2|35520.3|35547.4|35461|4116
1706230800000|2024-01-26 01:00:00|35565.3|35513.8|35533.5|35483.5|35569.4|35516.9|35519.5|35467.9|7679
1706234400000|2024-01-26 02:00:00|35534.4|35484.4|35532.7|35482.7|35539.7|35488.6|35513.2|35461.8|5698
1706238000000|2024-01-26 03:00:00|35532.6|35482.6|35531.3|35481.3|35538.1|35486.9|35516.9|35466.5|4492
1706241600000|2024-01-26 04:00:00|35531.5|35481.5|35556.1|35506.1|35561.2|35511.2|35526|35476|4402
1706245200000|2024-01-26 05:00:00|35556.2|35506.2|35543.4|35493.4|35561.9|35511.2|35535.4|35483.7|6447
1706248800000|2024-01-26 06:00:00|35544.1|35494.1|35597.2|35543.8|35604.4|35554.4|35541.9|35491.9|6492
1706252400000|2024-01-26 07:00:00|35597.5|35544|35671|35651|35703.1|35665|35594.3|35542|5858
1706256000000|2024-01-26 08:00:00|35671.3|35651.3|35648.8|35628.8|35716.4|35696.4|35630.9|35595.9|6139
1706259600000|2024-01-26 09:00:00|35648.2|35628.2|35622.2|35602.2|35657.2|35637.2|35582.7|35562.7|5848
1706263200000|2024-01-26 10:00:00|35622.5|35602.5|35585.9|35565.9|35622.5|35602.5|35547.6|35527.6|4953
1706266800000|2024-01-26 11:00:00|35585.4|35565.4|35566.8|35546.8|35591.4|35571.4|35546.9|35526.9|4882
1706270400000|2024-01-26 12:00:00|35566.5|35546.5|35616.3|35596.3|35633.3|35613.3|35561.1|35541.1|4767
1706274000000|2024-01-26 13:00:00|35616.2|35596.2|35606.2|35586.2|35702.2|35682.2|35541.1|35521.1|7915
1706277600000|2024-01-26 14:00:00|35606.5|35586.5|35678.3|35628.3|35702.1|35682.1|35557.5|35537.5|7910
1706281200000|2024-01-26 15:00:00|35677.9|35627.9|35652.8|35632.8|35735.4|35715.4|35610.6|35590.6|7214
1706284800000|2024-01-26 16:00:00|35652.7|35632.7|35674.6|35654.6|35697.3|35674.5|35650.6|35630.6|5757
1706288400000|2024-01-26 17:00:00|35674.4|35654.4|35696.7|35646.7|35709|35663|35656.5|35606.5|5700
1706292000000|2024-01-26 18:00:00|35696.3|35646.3|35719|35669|35724.8|35674.8|35688.8|35638.8|3204
1706295600000|2024-01-26 19:00:00|35714.1|35664.1|35702.6|35652.6|35714.1|35675.7|35690.5|35640.5|2530
1706299200000|2024-01-26 20:00:00|35702.5|35652.5|35719|35669|35723.9|35673.9|35686.3|35636.3|2510
1706302800000|2024-01-26 21:00:00|35719.4|35669.4|35745.2|35625.2|35764.2|35677.1|35703|35586.5|2502
1706475600000|2024-01-28 21:00:00|35752.6|35607.6|35815.7|35723.3|35838.8|35749|35752.6|35607.6|195
1706479200000|2024-01-28 22:00:00|35828.5|35708.5|35825.6|35755|35865.3|35765.9|35779.3|35659.3|2351
1706482800000|2024-01-28 23:00:00|35831|35757|35840.7|35771|35847.2|35782|35814|35704.2|3677
1706486400000|2024-01-29 00:00:00|35843.7|35766.8|35827|35777|35843.7|35784.8|35821.6|35762.5|5339
1706490000000|2024-01-29 01:00:00|35826.6|35776.6|35815.5|35765.5|35826.9|35776.9|35795.4|35745.4|3850
1706493600000|2024-01-29 02:00:00|35815.7|35765.7|35815.7|35765.7|35829.6|35779.6|35811.2|35761.2|3404
1706497200000|2024-01-29 03:00:00|35815.8|35765.8|35808.1|35758.1|35817.9|35767.9|35802.6|35752.6|2726
1706500800000|2024-01-29 04:00:00|35806.9|35756.9|35809.4|35759.4|35811.3|35761.3|35797.4|35747.4|2988
1706504400000|2024-01-29 05:00:00|35807.9|35757.9|35830.2|35780.2|35833.3|35783.3|35805.8|35755.8|3745
1706508000000|2024-01-29 06:00:00|35829.9|35779.9|35840.4|35790.4|35851.3|35801.3|35807|35757|3341
1706511600000|2024-01-29 07:00:00|35840.2|35790.2|35808.2|35788.2|35852.9|35802.9|35713.6|35693.6|4881
1706515200000|2024-01-29 08:00:00|35807.6|35787.6|35910.7|35890.7|35925.6|35905.6|35804.4|35784.4|5340
1706518800000|2024-01-29 09:00:00|35911.1|35891.1|35965.3|35945.3|36003.2|35983.2|35886.2|35866.2|5704
1706522400000|2024-01-29 10:00:00|35965.5|35945.5|36026.7|36006.7|36047.8|36027.8|35940.6|35920.6|4551
1706526000000|2024-01-29 11:00:00|36026.8|36006.8|35982.1|35962.1|36085|36063.2|35924.8|35904.8|4956
1706529600000|2024-01-29 12:00:00|35982|35962|36064.6|36044.6|36066.9|36046.9|35922.5|35902.5|5330
1706533200000|2024-01-29 13:00:00|36065.5|36045.5|36064.3|36014.3|36116.9|36096.9|36014.4|35994.4|6304
1706536800000|2024-01-29 14:00:00|36063.7|36013.7|36081.9|36061.9|36102.3|36082.3|35990.9|35970.9|5797
1706540400000|2024-01-29 15:00:00|36081.8|36061.8|36113.1|36093.1|36139.5|36119.5|36069.3|36049.3|5985
1706544000000|2024-01-29 16:00:00|36112.6|36092.6|36049.1|36029.1|36145.2|36125.2|36032.4|35997.2|5284
1706547600000|2024-01-29 17:00:00|36048.8|36028.8|36040|35990|36066.6|36030.3|36019.3|35969.3|3747
1706551200000|2024-01-29 18:00:00|36039.5|35989.5|36038|35988|36049.4|35999.4|36029.3|35979.3|5031
1706554800000|2024-01-29 19:00:00|36038.1|35988.1|36018.2|35968.2|36048.2|35998.2|36007.5|35957.5|3400
1706558400000|2024-01-29 20:00:00|36017.9|35967.9|35979.8|35929.8|36017.9|35975.7|35943.8|35893.8|6168
1706562000000|2024-01-29 21:00:00|35979.2|35929.2|35998.7|35884.4|35999.9|35956.5|35953.9|35883.8|2622
1706565600000|2024-01-29 22:00:00|35999.7|35885|36004.4|35884.4|36016|35896|35984|35873.2|1409
1706569200000|2024-01-29 23:00:00|36000.8|35885.8|35960.5|35897.9|36006.3|35908.4|35950.9|35871.3|3359
1706572800000|2024-01-30 00:00:00|35959.2|35898.6|35901.2|35837.2|36013.2|35916.6|35891.9|35771.9|6648
1706576400000|2024-01-30 01:00:00|35902.1|35837.8|35968.7|35910.8|35992.8|35922.9|35902.1|35837.2|8832
1706580000000|2024-01-30 02:00:00|35969.7|35910.9|35967|35913|35992.8|35931.2|35959.3|35900|9735
1706583600000|2024-01-30 03:00:00|35967.3|35913.3|35986.9|35936.3|35989.8|35939.8|35963.9|35908.8|6418
1706587200000|2024-01-30 04:00:00|35987|35936.4|36009.6|35959.6|36010.4|35960.4|35973.5|35923.2|5500
1706590800000|2024-01-30 05:00:00|36009.7|35959.7|36008.7|35958.7|36023.4|35973.4|35981.3|35931|5219
1706594400000|2024-01-30 06:00:00|36008.6|35958.6|36049|35993.7|36051.5|35999.9|35992.6|35942.6|6070
1706598000000|2024-01-30 07:00:00|36046.8|35996.8|36021.7|35971.7|36057.7|36023.9|35994|35961.4|5176
1706601600000|2024-01-30 08:00:00|36022.2|35972.2|36072.9|36022.9|36108.5|36088.5|35975.2|35945.7|5945
1706605200000|2024-01-30 09:00:00|36073.5|36023.5|36002.4|35952.4|36073.5|36052.8|35957.8|35937.8|5146
1706608800000|2024-01-30 10:00:00|36002.5|35952.5|35927|35907|36005.9|35976.7|35896.3|35876.3|4888
1706612400000|2024-01-30 11:00:00|35926.7|35906.7|35924.1|35904.1|35931.9|35911.9|35876.7|35856.7|3984
1706616000000|2024-01-30 12:00:00|35923.9|35903.9|35898.6|35778.6|35951|35931|35831|35758.1|4908
1706619600000|2024-01-30 13:00:00|35899.3|35779.3|35797.1|35777.1|35899.3|35783.1|35659.2|35601.5|7010
1706623200000|2024-01-30 14:00:00|35796.8|35776.8|35654.8|35604.8|35810|35790|35628|35602.8|6654
1706626800000|2024-01-30 15:00:00|35653.3|35603.3|35655.9|35635.9|35720.3|35700.3|35632.8|35582.8|8332
1706630400000|2024-01-30 16:00:00|35655.5|35635.5|35653.1|35633.1|35709.7|35689.7|35646.1|35615.6|6149
1706634000000|2024-01-30 17:00:00|35652.8|35632.8|35670.9|35620.9|35678.9|35640.1|35644.7|35602.5|4633
1706637600000|2024-01-30 18:00:00|35671|35621|35662.1|35642.1|35692|35663.2|35659.9|35620.9|3743
1706641200000|2024-01-30 19:00:00|35662.2|35642.2|35637.6|35587.6|35664.6|35644.6|35622.7|35583.3|2680
1706644800000|2024-01-30 20:00:00|35637.5|35587.5|35652.5|35602.5|35662.5|35626.5|35616.2|35582.1|2725
1706648400000|2024-01-30 21:00:00|35652.4|35602.4|35675.2|35585.8|35675.2|35623.5|35646.6|35585.7|2875
1706652000000|2024-01-30 22:00:00|35674.9|35585.6|35674.9|35599.9|35705.6|35599.9|35665|35572.2|1197
1706655600000|2024-01-30 23:00:00|35675.1|35598.7|35676.2|35602.9|35688|35609.4|35661.2|35577.6|1899
1706659200000|2024-01-31 00:00:00|35675.8|35599.6|35659.2|35609.2|35687.5|35615|35648.1|35579.9|3113
1706662800000|2024-01-31 01:00:00|35659.3|35609.3|35698.2|35646.3|35698.2|35646.7|35654.3|35600|3247
1706666400000|2024-01-31 02:00:00|35698.4|35647.3|35765.7|35715.7|35770.3|35720.3|35698.3|35647.3|4726
1706670000000|2024-01-31 03:00:00|35765.6|35715.6|35764.3|35714.3|35772|35722|35763.4|35713.4|2330
1706673600000|2024-01-31 04:00:00|35764.4|35714.4|35756.6|35706.6|35765.8|35715.8|35750.4|35700.4|2222
1706677200000|2024-01-31 05:00:00|35756.5|35706.5|35756.6|35706.6|35766.1|35716.1|35751.9|35701.9|2392
1706680800000|2024-01-31 06:00:00|35756.9|35706.9|35772.9|35722.9|35776|35726|35750.9|35700.9|2798
1706684400000|2024-01-31 07:00:00|35774|35724|35717.2|35697.2|35787.1|35767.1|35710.1|35670.9|5140
1706688000000|2024-01-31 08:00:00|35717.4|35697.4|35617.1|35597.1|35749.6|35729.6|35610.6|35590.6|5793
1706691600000|2024-01-31 09:00:00|35617.3|35597.3|35587.6|35567.6|35640.1|35612.2|35523.2|35503.2|6359
1706695200000|2024-01-31 10:00:00|35587.5|35567.5|35575.3|35555.3|35595.2|35575.2|35541.5|35521.5|5374
1706698800000|2024-01-31 11:00:00|35574.7|35554.7|35471.4|35451.4|35578.5|35558.5|35446.4|35426.4|4663
1706702400000|2024-01-31 12:00:00|35471.8|35451.8|35510.5|35460.5|35510.7|35485|35433.2|35413.2|4550
1706706000000|2024-01-31 13:00:00|35510.6|35460.6|35405.8|35385.8|35561.3|35514.6|35375.7|35355.7|7894
1706709600000|2024-01-31 14:00:00|35406.2|35386.2|35335.5|35315.5|35436|35416|35308.4|35288.4|8715
1706713200000|2024-01-31 15:00:00|35335.1|35315.1|35332.1|35312.1|35380.9|35360.9|35299.9|35279.9|9085
1706716800000|2024-01-31 16:00:00|35332|35312|35357.4|35337.4|35406.9|35386.9|35313.9|35293.9|7293
1706720400000|2024-01-31 17:00:00|35357.3|35337.3|35388.9|35338.9|35400.6|35380.6|35357.1|35324.5|4652
1706724000000|2024-01-31 18:00:00|35389.3|35339.3|35427|35307|35428.3|35362.6|35382.1|35301.6|4625
1706727600000|2024-01-31 19:00:00|35426.8|35306.8|35420.7|35360|35514.6|35457.5|35344.8|35274.1|12614
1706731200000|2024-01-31 20:00:00|35421.5|35359.6|35526.7|35486.2|35575.3|35505.2|35415.8|35351.6|11386
1706734800000|2024-01-31 21:00:00|35531.3|35480.3|35519.3|35409.6|35542.6|35492.5|35475|35401.6|4747
1706738400000|2024-01-31 22:00:00|35528.5|35408.5|35550.9|35440.4|35574.8|35454.8|35524|35404|1319
1706742000000|2024-01-31 23:00:00|35550.6|35440.2|35563|35470.5|35568.6|35495|35531.7|35418.4|2424
1706745600000|2024-02-01 00:00:00|35562.4|35470.1|35570.4|35514.7|35617.3|35515.7|35544|35464.9|5935
1706749200000|2024-02-01 01:00:00|35572.9|35514.6|35530.9|35472.5|35588.9|35530.9|35511|35453|7416
1706752800000|2024-02-01 02:00:00|35531.2|35472.9|35480.1|35426.1|35533.2|35475.2|35468.6|35416.8|4527
1706756400000|2024-02-01 03:00:00|35480.2|35425.9|35511.8|35453.8|35518.6|35463.1|35469.1|35417.9|3662
1706760000000|2024-02-01 04:00:00|35511.1|35453.3|35527|35472.5|35538.4|35480.8|35494|35444|4319
1706763600000|2024-02-01 05:00:00|35525.4|35471|35549.8|35486.1|35549.8|35495.6|35522.7|35466|4480
1706767200000|2024-02-01 06:00:00|35548|35484.2|35577.6|35527|35584.2|35534.2|35529.3|35479.3|5055
1706770800000|2024-02-01 07:00:00|35579.8|35529.8|35657.4|35607.4|35695.3|35656.7|35568.7|35518.7|5834
1706774400000|2024-02-01 08:00:00|35658.9|35608.9|35534.2|35514.2|35673.5|35642.5|35505.8|35485.8|6242
1706778000000|2024-02-01 09:00:00|35534|35514|35667.8|35617.8|35669.3|35645.5|35534|35514|5478
1706781600000|2024-02-01 10:00:00|35667|35617|35542.9|35522.9|35669.7|35634.8|35445.3|35408.3|5333
1706785200000|2024-02-01 11:00:00|35543|35523|35478.6|35428.6|35594.3|35574.3|35446.9|35426.9|4988
1706788800000|2024-02-01 12:00:00|35477.8|35427.8|35430.9|35410.9|35487.1|35448.5|35414.7|35394.7|6903
1706792400000|2024-02-01 13:00:00|35431.2|35411.2|35435.6|35415.6|35500.5|35457.7|35394.6|35374.6|7656
1706796000000|2024-02-01 14:00:00|35435.5|35415.5|35509.1|35389.1|35509.1|35428.2|35355.6|35335.6|7662
1706799600000|2024-02-01 15:00:00|35538.5|35418.5|35342.3|35322.3|35578.4|35458.7|35324.8|35304.8|9137
1706803200000|2024-02-01 16:00:00|35342|35322|35238.9|35218.9|35349.1|35329.1|35231.5|35200.2|8241
1706806800000|2024-02-01 17:00:00|35254.2|35204.2|35227.6|35177.6|35269.6|35219.6|35211.4|35169.5|7620
1706810400000|2024-02-01 18:00:00|35227|35177|35228.1|35178.1|35259.4|35209.4|35223.3|35173.3|7313
1706814000000|2024-02-01 19:00:00|35228.6|35178.6|35234.8|35184.8|35242.7|35202.3|35213.6|35171|6020
1706817600000|2024-02-01 20:00:00|35235.1|35185.1|35220.7|35200.7|35248.2|35211.1|35220.7|35173.7|3453
1706821200000|2024-02-01 21:00:00|35220.8|35200.8|35225|35158.7|35248.2|35214.6|35218.5|35158.7|2633
1706824800000|2024-02-01 22:00:00|35238.1|35145.3|35258.3|35165|35279|35165|35237.9|35124.8|687
1706828400000|2024-02-01 23:00:00|35267|35158.6|35243.3|35177.2|35269.1|35185.3|35232.7|35157.6|2082
1706832000000|2024-02-02 00:00:00|35253.6|35177.1|35215.5|35165.5|35260.1|35189.6|35202.7|35122|3378
1706835600000|2024-02-02 01:00:00|35215.4|35165.4|35242.5|35192.5|35247.3|35197.3|35210.2|35160.2|3227
1706839200000|2024-02-02 02:00:00|35242.4|35192.4|35228.4|35178.4|35243.3|35193.3|35226.3|35176.3|2341
1706842800000|2024-02-02 03:00:00|35228.3|35178.3|35231.1|35181.1|35242.6|35192.6|35226.2|35176.2|2146
1706846400000|2024-02-02 04:00:00|35231.2|35181.2|35240.6|35190.6|35245.4|35195.4|35230.2|35180.2|1915
1706850000000|2024-02-02 05:00:00|35240.7|35190.7|35229.1|35179.1|35242.3|35192.3|35218.7|35168.7|2891
1706853600000|2024-02-02 06:00:00|35229.2|35179.2|35227.6|35177.6|35237.1|35187.1|35218.3|35168.3|3379
1706857200000|2024-02-02 07:00:00|35228.9|35178.9|35213.8|35193.8|35237.2|35217.2|35189.2|35162.2|5417
1706860800000|2024-02-02 08:00:00|35213.7|35193.7|35197.2|35177.2|35216.7|35195|35139.8|35114.4|5417
1706864400000|2024-02-02 09:00:00|35196.8|35176.8|35215|35195|35223.8|35203.8|35138.6|35118.6|4677
1706868000000|2024-02-02 10:00:00|35214.7|35194.7|35234.7|35214.7|35269|35249|35181.8|35161.8|5045
1706871600000|2024-02-02 11:00:00|35233.9|35213.9|35260.9|35240.9|35280.5|35260.5|35227.3|35207.3|4924
1706875200000|2024-02-02 12:00:00|35260.5|35240.5|35262.8|35242.8|35282.8|35262.8|35226.7|35206.7|4508
1706878800000|2024-02-02 13:00:00|35263.1|35243.1|35506.3|35486.3|35530.8|35510.8|35187.3|35144.2|8636
1706882400000|2024-02-02 14:00:00|35508.1|35488.1|35527.2|35444.2|35563.3|35543.3|35475.5|35443.2|9170
1706886000000|2024-02-02 15:00:00|35529.6|35445.7|35607.8|35587.8|35661.6|35641.6|35486.3|35428.8|8942
1706889600000|2024-02-02 16:00:00|35607.9|35587.9|35654.6|35604.6|35675.8|35632.5|35589.8|35569.8|6945
1706893200000|2024-02-02 17:00:00|35653.9|35603.9|35641.5|35621.5|35668.1|35631.6|35619.7|35582.7|4645
1706896800000|2024-02-02 18:00:00|35641.4|35621.4|35635.5|35585.5|35648.7|35626.7|35625.9|35576.3|3913
1706900400000|2024-02-02 19:00:00|35635.4|35585.4|35621.2|35571.2|35641.8|35591.8|35611.2|35561.2|3323
1706904000000|2024-02-02 20:00:00|35621.3|35571.3|35582.9|35532.9|35631.3|35581.3|35575.3|35525.3|4183
1706907600000|2024-02-02 21:00:00|35583.1|35533.1|35626.5|35506.5|35663.3|35550.5|35567.7|35505.1|3659
1707080400000|2024-02-04 21:00:00|35664.6|35519.6|35671.4|35551.4|35695.2|35561.5|35651.6|35519.6|72
1707084000000|2024-02-04 22:00:00|35651.3|35531.3|35688.4|35568.4|35700.3|35580.3|35624.5|35504.5|1530
1707087600000|2024-02-04 23:00:00|35686.1|35566.1|35692.2|35572.2|35724.5|35604.5|35667.1|35547.1|2330
1707091200000|2024-02-05 00:00:00|35692.1|35572.1|35682|35626.7|35726.5|35653.8|35664.5|35550.3|6057
1707094800000|2024-02-05 01:00:00|35681.1|35626.6|35668.3|35618.3|35708.3|35658.3|35661.3|35608.5|4265
1707098400000|2024-02-05 02:00:00|35668.4|35618.4|35667.6|35617.6|35683|35631.4|35657.8|35603.4|4781
1707102000000|2024-02-05 03:00:00|35667.5|35617.5|35667.1|35617.1|35685.9|35634.2|35656.8|35605.4|6312
1707105600000|2024-02-05 04:00:00|35667.4|35617.4|35671.8|35621.8|35686.3|35636.3|35662.7|35612.7|4062
1707109200000|2024-02-05 05:00:00|35671.7|35621.7|35655.9|35605.9|35691.9|35641.9|35655.5|35605.5|6945
1707112800000|2024-02-05 06:00:00|35655.8|35605.8|35705.9|35644.6|35706|35647.2|35636.5|35586.5|6090
1707116400000|2024-02-05 07:00:00|35704.3|35643.6|35712.4|35692.4|35745.9|35710.1|35640.8|35620.8|5077
1707120000000|2024-02-05 08:00:00|35712.3|35692.3|35701.6|35681.6|35754.1|35731.6|35632.1|35609.2|6252
1707123600000|2024-02-05 09:00:00|35701.9|35681.9|35780.9|35760.9|35782.4|35762.4|35680.5|35660.5|5387
1707127200000|2024-02-05 10:00:00|35782.3|35762.3|35788.5|35768.5|35840.8|35820.8|35758.7|35738.7|5141
1707130800000|2024-02-05 11:00:00|35788.4|35768.4|35805.9|35785.9|35823.8|35803.8|35762.6|35742.6|4816
1707134400000|2024-02-05 12:00:00|35805.3|35785.3|35858.6|35838.6|35873.4|35853.4|35790.5|35770.5|4809
1707138000000|2024-02-05 13:00:00|35859|35839|35967.2|35947.2|35973.4|35953.4|35851.1|35831.1|5830
1707141600000|2024-02-05 14:00:00|35967.3|35947.3|35974.4|35923.9|35992|35959.6|35902|35882|5951
1707145200000|2024-02-05 15:00:00|36009.4|35955.1|36058.7|36038.7|36086.7|36066.7|35968.1|35935.5|8551
1707148800000|2024-02-05 16:00:00|36057.9|36037.9|36009|35989|36065.4|36045.4|36007.3|35987.3|4808
1707152400000|2024-02-05 17:00:00|36009.4|35989.4|35989.5|35969.5|36042.7|36004.9|35956.5|35936.5|4621
1707156000000|2024-02-05 18:00:00|35989.4|35969.4|35983.8|35963.8|35996.3|35976.3|35969.3|35949.3|3494
1707159600000|2024-02-05 19:00:00|35984.1|35964.1|36005.4|35955.4|36006.4|35971.9|35973.4|35943.5|2847
1707163200000|2024-02-05 20:00:00|36005.6|35955.6|36024.5|35974.5|36030.6|35980.6|36003.5|35953.5|2863
1707166800000|2024-02-05 21:00:00|36024.3|35974.3|36027|35939.3|36033.3|35990.3|36010.2|35939.3|2331
1707170400000|2024-02-05 22:00:00|36030.2|35936.6|36014.2|35934.4|36053.1|35936.6|36013.8|35911.1|1266
1707174000000|2024-02-05 23:00:00|36013.8|35934|36029.3|35974.1|36037.6|35976.5|36006.6|35924.7|1686
1707177600000|2024-02-06 00:00:00|36029.2|35973.5|35994.9|35944.9|36029.3|35975.3|35989.8|35939|3856
1707181200000|2024-02-06 01:00:00|35994.8|35944.8|36005|35955|36019.9|35969.9|35987|35935.2|6728
1707184800000|2024-02-06 02:00:00|36005.1|35955.1|36001.3|35951.3|36011|35961|35988.4|35938.4|4035
1707188400000|2024-02-06 03:00:00|36001|35951|36005.7|35955.7|36008.9|35958.9|35992.7|35936|4181
1707192000000|2024-02-06 04:00:00|36005.6|35955.6|35983.4|35932.9|36008.9|35958.9|35981.5|35931.5|3612
1707195600000|2024-02-06 05:00:00|35983.9|35933.5|35967.3|35914.1|35989.7|35939.7|35958.2|35907.1|6118
1707199200000|2024-02-06 06:00:00|35967.4|35914.7|35974|35923.7|35992.4|35942.4|35964.5|35914.5|3961
1707202800000|2024-02-06 07:00:00|35973.9|35923.9|35979.2|35959.2|35979.5|35959.5|35838.9|35802.5|6259
1707206400000|2024-02-06 08:00:00|35979.6|35959.6|36040.5|36020.5|36041|36021|35937.5|35917.5|6286
1707210000000|2024-02-06 09:00:00|36040.4|36020.4|36060.3|36040.3|36088.3|36068.3|35997|35977|5104
1707213600000|2024-02-06 10:00:00|36060.4|36040.4|36025.4|36005.4|36078.5|36058.5|35999.4|35979.4|4027
1707217200000|2024-02-06 11:00:00|36025.5|36005.5|36042.8|36022.8|36061.5|36041.5|35999.8|35979.8|4422
1707220800000|2024-02-06 12:00:00|36043.4|36023.4|36061.4|36041.4|36144.4|36124.4|36042.4|36022.4|5000
1707224400000|2024-02-06 13:00:00|36061.3|36041.3|36070|36050|36096.1|36076.1|36011.5|35991.5|6694
1707228000000|2024-02-06 14:00:00|36071.1|36051.1|36012.9|35992.9|36106.2|36086.2|36001.2|35981.2|7453
1707231600000|2024-02-06 15:00:00|36012.8|35992.8|35990.5|35970.5|36029.2|36009.2|35952|35932|7303
1707235200000|2024-02-06 16:00:00|35990.6|35970.6|35954.7|35934.7|36010.7|35990.7|35949.2|35916.2|6501
1707238800000|2024-02-06 17:00:00|35954.8|35934.8|35956.4|35906.4|35982.5|35946.8|35945.3|35902.1|5024
1707242400000|2024-02-06 18:00:00|35956.5|35906.5|35947.7|35897.7|35986.8|35950.2|35924.3|35891.5|4172
1707246000000|2024-02-06 19:00:00|35947.8|35897.8|35966.1|35916.1|35978.2|35933.7|35943.5|35897.6|4103
1707249600000|2024-02-06 20:00:00|35966|35916|35933.3|35883.3|35966.5|35917.9|35922.7|35882.2|3083
1707253200000|2024-02-06 21:00:00|35933.9|35883.9|35954.7|35860.7|35954.7|35893.4|35931.6|35860.7|2442
1707256800000|2024-02-06 22:00:00|35951.6|35859.4|35979.3|35879.7|36004.7|35884.7|35951.6|35849.5|1298
1707260400000|2024-02-06 23:00:00|35986.5|35880.7|35974.7|35881.1|35993.4|35897.7|35968.9|35863.6|1278
1707264000000|2024-02-07 00:00:00|35972.3|35881.9|35952.1|35896.5|35986.2|35907.4|35930.1|35870.8|4914
1707267600000|2024-02-07 01:00:00|35952.2|35896.4|35910|35860|35952.4|35898.4|35905.2|35855.2|4260
1707271200000|2024-02-07 02:00:00|35909.9|35859.9|35909.2|35859.2|35915.9|35865.5|35900.9|35850.9|3212
1707274800000|2024-02-07 03:00:00|35909.4|35859.4|35924.4|35874.4|35926.8|35876.8|35897.6|35847.6|2296
1707278400000|2024-02-07 04:00:00|35924.5|35874.5|35924.4|35874.4|35933.5|35883.5|35918.6|35868.6|2188
1707282000000|2024-02-07 05:00:00|35924.5|35874.3|35912.5|35862.5|35936.5|35886.4|35906.2|35855.3|5885
1707285600000|2024-02-07 06:00:00|35912.8|35862.8|35911.4|35861.4|35938.9|35888.9|35899|35849|3314
1707289200000|2024-02-07 07:00:00|35912.7|35862.7|35889.6|35869.6|35938|35899.4|35882.5|35836.2|5001
1707292800000|2024-02-07 08:00:00|35889.5|35869.5|35969.1|35949.1|35974.5|35954.5|35880.6|35860.6|5325
1707296400000|2024-02-07 09:00:00|35968.7|35948.7|35990.9|35970.9|36044.3|36024.3|35946|35926|4939
1707300000000|2024-02-07 10:00:00|35991.1|35971.1|36019.9|35999.9|36042.8|36022.8|35957|35937|5194
1707303600000|2024-02-07 11:00:00|36020|36000|36095.2|36075.2|36123.4|36103.4|36018.8|35998.8|5613
1707307200000|2024-02-07 12:00:00|36094.8|36074.8|36059.8|36039.8|36108.4|36088.4|36030.9|36010.9|5111
1707310800000|2024-02-07 13:00:00|36059.6|36039.6|36038.8|36018.8|36069|36049|35988.7|35968.7|5364
1707314400000|2024-02-07 14:00:00|36039.2|36019.2|36051|36031|36065.6|36045.6|35994|35974|7385
1707318000000|2024-02-07 15:00:00|36050.6|36030.6|36113.9|36093.9|36129.3|36109.3|36015.5|35995.5|7900
1707321600000|2024-02-07 16:00:00|36114.1|36094.1|36071.3|36051.3|36115.7|36095.7|36058.8|36038.8|5572
1707325200000|2024-02-07 17:00:00|36070.9|36050.9|36091.1|36041.1|36121.7|36084.9|36070|36040.9|4296
1707328800000|2024-02-07 18:00:00|36090.4|36040.4|36068|36048|36094|36060.7|36054.2|36020.8|5444
1707332400000|2024-02-07 19:00:00|36069.1|36049.1|36081.4|36031.4|36089.8|36055.2|36061.7|36019.9|3776
1707336000000|2024-02-07 20:00:00|36081.5|36031.5|36065.1|36015.1|36081.5|36038.5|36046.9|36008.9|3999
1707339600000|2024-02-07 21:00:00|36064.7|36014.7|36082.3|35994|36082.3|36020.7|36038.5|35988.5|2411
1707343200000|2024-02-07 22:00:00|36093.4|35978.6|36077|35989.6|36112.3|35994.1|36070.6|35950.6|1835
1707346800000|2024-02-07 23:00:00|36078.8|35994.9|36077|36004.7|36089.1|36011|36052|35976.6|2871
1707350400000|2024-02-08 00:00:00|36076.9|36006.2|36050.3|35999.5|36093.4|36012.4|36048.4|35985.4|2819
1707354000000|2024-02-08 01:00:00|36050.4|35999.7|36044.3|35994.3|36059.9|36008.3|36041.4|35985.5|3419
1707357600000|2024-02-08 02:00:00|36044.2|35994.2|36029|35979|36045.7|35995.7|36027.3|35977.3|2455
1707361200000|2024-02-08 03:00:00|36029.3|35979.3|36026.7|35976.7|36029.7|35979.7|36018.3|35968.3|1473
1707364800000|2024-02-08 04:00:00|36027|35977|36035.8|35985.8|36036.7|35986.7|36007.3|35957.3|1736
1707368400000|2024-02-08 05:00:00|36035.5|35985.5|36026.7|35976.7|36040.4|35990.4|36021.9|35967.2|2280
1707372000000|2024-02-08 06:00:00|36026.6|35976.6|36016.3|35966.3|36029|35979|36006.8|35956.8|2231
1707375600000|2024-02-08 07:00:00|36016|35966|36037|36017|36072.9|36052.9|35959.6|35932.8|5393
1707379200000|2024-02-08 08:00:00|36036.7|36016.7|36015|35995|36082.2|36062.2|36003.1|35983.1|5809
1707382800000|2024-02-08 09:00:00|36014.8|35994.8|35980.6|35960.6|36036.1|36016.1|35966.9|35946.9|5083
1707386400000|2024-02-08 10:00:00|35980.5|35960.5|35944.7|35924.7|35992.9|35972.9|35913.2|35893.2|5016
1707390000000|2024-02-08 11:00:00|35945.8|35925.8|36019.2|35999.2|36058.8|36038.8|35943.4|35923.4|4551
1707393600000|2024-02-08 12:00:00|36018.8|35998.8|36004.2|35984.2|36069.6|36049.6|36002.4|35982.4|5264
1707397200000|2024-02-08 13:00:00|36003.9|35983.9|36053.3|36033.3|36087.3|36067.3|35972.2|35952.2|7212
1707400800000|2024-02-08 14:00:00|36054.9|36034.9|36015.3|35995.3|36092.5|36072.5|35986.3|35966.3|6553
1707404400000|2024-02-08 15:00:00|36012.7|35992.7|36047.8|36027.8|36061.9|36041.9|35974.1|35954.1|6447
1707408000000|2024-02-08 16:00:00|36047.9|36027.9|36036.2|36016.2|36109.2|36089.2|36032.9|36012.9|5405
1707411600000|2024-02-08 17:00:00|36036.1|36016.1|36093.7|36043.7|36097.7|36060.7|36031|36011|4296
1707415200000|2024-02-08 18:00:00|36094.3|36044.3|36067.9|36047.9|36095.7|36062.8|36064.1|36025.5|4028
1707418800000|2024-02-08 19:00:00|36068.1|36048.1|36072.7|36052.7|36079.1|36059.1|36061.5|36041.5|3319
1707422400000|2024-02-08 20:00:00|36072.6|36052.6|36091.3|36041.3|36107.1|36057.1|36064.4|36027.2|3227
1707426000000|2024-02-08 21:00:00|36091.4|36041.4|36100.4|36014.1|36102.8|36052.8|36065.1|36007|2328
1707429600000|2024-02-08 22:00:00|36104.9|35984.9|36089.2|36024.1|36133.4|36025.1|36087.5|35973.6|2335
1707433200000|2024-02-08 23:00:00|36093|36021.2|36091.9|36040.8|36111|36058.6|36086.5|36019.9|1689
1707436800000|2024-02-09 00:00:00|36091.8|36040.5|36101.8|36051.8|36104.4|36053.5|36079.5|36019.7|2623
1707440400000|2024-02-09 01:00:00|36101.5|36051.5|36097.6|36047.6|36102.3|36052.3|36082.1|36032.1|2251
1707444000000|2024-02-09 02:00:00|36097.9|36047.9|36099.3|36049.3|36110.2|36060.2|36091.6|36041.6|2111
1707447600000|2024-02-09 03:00:00|36099.2|36049.2|36116.3|36066.3|36120.7|36070.7|36095.4|36045.4|2149
1707451200000|2024-02-09 04:00:00|36116.2|36066.2|36115.5|36065.5|36123.9|36073.9|36111.7|36061.7|1746
1707454800000|2024-02-09 05:00:00|36116.2|36066.2|36117.9|36067.9|36122.5|36072.5|36107.8|36057.8|1599
1707458400000|2024-02-09 06:00:00|36118|36068|36119.4|36051.3|36139.1|36089.1|36105.1|36051.3|2622
1707462000000|2024-02-09 07:00:00|36122|36022.4|36144.2|36124.2|36181.7|36131.7|36080.4|36017.5|5191
1707465600000|2024-02-09 08:00:00|36141.9|36121.9|36144.8|36124.8|36145|36125|36040.3|36020.3|5935
1707469200000|2024-02-09 09:00:00|36144.9|36124.9|36111.8|36091.8|36159.1|36139.1|36066.8|36046.8|5595
1707472800000|2024-02-09 10:00:00|36111.9|36091.9|36079.5|36059.5|36122.6|36102.6|36055|36035|5155
1707476400000|2024-02-09 11:00:00|36079.3|36059.3|35999.1|35979.1|36088.9|36068.9|35994|35974|4704
1707480000000|2024-02-09 12:00:00|35999|35979|36052.9|36032.9|36077.2|36057.2|35983.7|35963.7|5170
1707483600000|2024-02-09 13:00:00|36054.2|36034.2|35971.1|35951.1|36067.5|36044.5|35940.5|35908.6|8411
1707487200000|2024-02-09 14:00:00|35971.5|35951.5|35996.7|35976.7|36033.3|36013.3|35942.9|35922.9|8401
1707490800000|2024-02-09 15:00:00|35996.2|35976.2|35910.9|35890.9|36004.8|35984.8|35895.2|35875.2|6790
1707494400000|2024-02-09 16:00:00|35911|35891|35935.1|35885.1|35935.1|35914.9|35871.6|35851.6|4609
1707498000000|2024-02-09 17:00:00|35935.3|35885.3|35916|35866|35939.6|35901.1|35909.5|35859.5|3510
1707501600000|2024-02-09 18:00:00|35915.8|35865.8|35898.7|35848.7|35917.4|35867.4|35897.8|35847.8|2930
1707505200000|2024-02-09 19:00:00|35898.1|35848.1|35904.9|35854.9|35906.3|35856.3|35867.4|35833.1|2456
1707508800000|2024-02-09 20:00:00|35903.7|35853.7|35895.6|35845.6|35915.7|35865.7|35893.1|35843.1|2851
1707512400000|2024-02-09 21:00:00|35895.5|35845.5|35948.4|35828.4|35992.1|35878.1|35883.6|35824.2|2403
1707685200000|2024-02-11 21:00:00|36005.8|35860.8|36004.3|35884.3|36023.7|35899.2|36004.3|35860.8|41
1707688800000|2024-02-11 22:00:00|36004.2|35884.2|35996.1|35876.1|36029|35909|35970.9|35850.9|1142
1707692400000|2024-02-11 23:00:00|35997.2|35877.2|35918.6|35833.2|36007.2|35887.2|35918.3|35831|2181
1707696000000|2024-02-12 00:00:00|35918.5|35831.5|35865.3|35815.3|35930.2|35843.1|35864.2|35787|2871
1707699600000|2024-02-12 01:00:00|35865.4|35815.4|35875.2|35825.2|35882.7|35832|35864.9|35814.9|1543
1707703200000|2024-02-12 02:00:00|35875.1|35825.1|35877.5|35827.4|35883.6|35833.5|35869.8|35819.8|1322
1707706800000|2024-02-12 03:00:00|35877.7|35827.6|35891|35841|35892.5|35842.5|35874|35824|1105
1707710400000|2024-02-12 04:00:00|35891.2|35841.2|35894.6|35844.6|35897.7|35847.7|35883.6|35833.6|1038
1707714000000|2024-02-12 05:00:00|35894.7|35844.7|35894.1|35844.1|35897.3|35847.3|35880.9|35830.9|1976
1707717600000|2024-02-12 06:00:00|35893.1|35843.1|35893.7|35843.7|35900.3|35850.3|35882.4|35832.4|2453
1707721200000|2024-02-12 07:00:00|35893.5|35843.5|35873.9|35823.9|35948.7|35911.9|35846.5|35803.6|4621
1707724800000|2024-02-12 08:00:00|35874.5|35824.5|35908.7|35888.7|35939.7|35911.3|35856|35824.5|5437
1707728400000|2024-02-12 09:00:00|35908.5|35888.5|36006.1|35986.1|36017.8|35997.8|35897|35877|3786
1707732000000|2024-02-12 10:00:00|36006.2|35986.2|35969.6|35949.6|36011.9|35991.9|35942.2|35901.6|3647
1707735600000|2024-02-12 11:00:00|35969.5|35949.5|35997.4|35977.4|36024.3|36004.3|35963.3|35943.3|4480
1707739200000|2024-02-12 12:00:00|35997.3|35977.3|35993.2|35973.2|36015.4|35995.4|35976.7|35956.7|4505
1707742800000|2024-02-12 13:00:00|35993.3|35973.3|35951.3|35931.3|35995.3|35975.3|35929.2|35909.2|5823
1707746400000|2024-02-12 14:00:00|35951.6|35931.6|35874.9|35854.9|35979.7|35959.7|35873.1|35853.1|5221
1707750000000|2024-02-12 15:00:00|35876|35856|35921.4|35901.4|35946.2|35921.2|35863.4|35843.4|6699
1707753600000|2024-02-12 16:00:00|35922.2|35902.2|35953.6|35903.6|35965.5|35933.5|35897.9|35877.9|5933
1707757200000|2024-02-12 17:00:00|35954.4|35904.4|35940.3|35890.3|35960.4|35910.4|35933|35883|5139
1707760800000|2024-02-12 18:00:00|35940.1|35890.1|35932.4|35882.4|35960.8|35910.8|35915.8|35865.8|5460
1707764400000|2024-02-12 19:00:00|35933.3|35883.3|35975.5|35925.5|35985.7|35935.7|35932.9|35882.9|4658
1707768000000|2024-02-12 20:00:00|35975.3|35925.3|35931.6|35881.6|35975.6|35925.6|35921|35871|3345
1707771600000|2024-02-12 21:00:00|35931.3|35881.3|35964.3|35858.8|35967.7|35898|35925.3|35858.7|2356
1707775200000|2024-02-12 22:00:00|35972.1|35852.1|35965.2|35854.4|35977.2|35857.2|35958.7|35838.7|1914
1707778800000|2024-02-12 23:00:00|35965.4|35850.3|35957.8|35874|35977.5|35882.7|35943.7|35850.3|1261
1707782400000|2024-02-13 00:00:00|35961.7|35870|35940.8|35890.8|35981.8|35911.3|35940.8|35839.3|2571
1707786000000|2024-02-13 01:00:00|35940.4|35890.4|35975.4|35922.3|35979.7|35929.7|35933.1|35879.8|2387
1707789600000|2024-02-13 02:00:00|35975.3|35922.2|35991.8|35941.8|36002|35951.5|35975.3|35922.2|2133
1707793200000|2024-02-13 03:00:00|35992.1|35942.1|36005.2|35952.1|36011|35960.8|35990.7|35940|3498
1707796800000|2024-02-13 04:00:00|36006.2|35952|35998.8|35945.9|36009.8|35957.8|35996|35944.6|1462
1707800400000|2024-02-13 05:00:00|35999.3|35946|35982.6|35930.2|35999.3|35947.1|35973.7|35919.1|6000
1707804000000|2024-02-13 06:00:00|35982.2|35929.7|35965.7|35915.7|35992.3|35942.3|35956.5|35906.5|4570
1707807600000|2024-02-13 07:00:00|35965.9|35915.9|35941.2|35891.2|35988.9|35938.9|35932.1|35882.1|6228
1707811200000|2024-02-13 08:00:00|35937.9|35887.9|35921.6|35901.6|35988|35968|35875.7|35855.7|5617
1707814800000|2024-02-13 09:00:00|35921.2|35901.2|35964|35914|35982|35962|35913.7|35893.7|4987
1707818400000|2024-02-13 10:00:00|35965|35915|35934.1|35914.1|35965|35927.5|35901.9|35881.9|5238
1707822000000|2024-02-13 11:00:00|35934|35914|35902.5|35882.5|35934|35914|35885.4|35865.4|4412
1707825600000|2024-02-13 12:00:00|35903.4|35883.4|35908.9|35888.9|35943.5|35923.5|35896.9|35876.9|5122
1707829200000|2024-02-13 13:00:00|35910|35890|36223.5|36173.5|36252.8|36225.4|35844.9|35772.3|8959
1707832800000|2024-02-13 14:00:00|36223.4|36173.4|36167.3|36147.3|36279.8|36250.5|36131.9|36109.9|9732
1707836400000|2024-02-13 15:00:00|36164.5|36144.5|36161.7|36141.7|36219.2|36199.2|36135.3|36111.2|7932
1707840000000|2024-02-13 16:00:00|36160.4|36140.4|36146.8|36096.8|36189.2|36164.5|36111.5|36074.4|7462
1707843600000|2024-02-13 17:00:00|36146.6|36096.6|36154.1|36134.1|36179|36134.9|36140.6|36090.6|4273
1707847200000|2024-02-13 18:00:00|36154.9|36134.9|36189.9|36139.9|36193.6|36143.6|36151.6|36101.6|3604
1707850800000|2024-02-13 19:00:00|36190.1|36140.1|36232.1|36182.1|36234.2|36184.2|36181|36131|3993
1707854400000|2024-02-13 20:00:00|36232.2|36182.2|36174.8|36124.8|36240.1|36190.1|36158.3|36108.3|3922
1707858000000|2024-02-13 21:00:00|36174.6|36124.6|36186.1|36110.6|36187.1|36130.3|36165|36108.8|2765
1707861600000|2024-02-13 22:00:00|36200.8|36097.6|36186.6|36102.9|36212.1|36118.8|36173|36085.6|1171
1707865200000|2024-02-13 23:00:00|36185.9|36103.3|36181.7|36121.3|36197.1|36123.6|36171.4|36100.2|1594
1707868800000|2024-02-14 00:00:00|36181.8|36121.5|36177.7|36127.7|36194.3|36132.3|36156|36097.4|5075
1707872400000|2024-02-14 01:00:00|36177.5|36127.3|36167.7|36117.7|36198|36146.5|36162.6|36112.6|5909
1707876000000|2024-02-14 02:00:00|36168|36118|36169.6|36119.6|36178.4|36128.4|36155.6|36105.6|3908
1707879600000|2024-02-14 03:00:00|36169.7|36119.7|36158.5|36108.5|36182.9|36132.9|36154.6|36104.1|4744
1707883200000|2024-02-14 04:00:00|36159|36109|36154|36104|36176.5|36126|36153.9|36102.6|5168
1707886800000|2024-02-14 05:00:00|36154.1|36104.1|36152.9|36102.9|36165.2|36115.2|36146.8|36096.8|7073
1707890400000|2024-02-14 06:00:00|36152.3|36102.3|36170.6|36120.6|36177.7|36127.7|36132|36082|5181
1707894000000|2024-02-14 07:00:00|36170.2|36120.2|36241.6|36191.6|36253.5|36203.5|36168.4|36118.4|5958
1707897600000|2024-02-14 08:00:00|36241.8|36191.8|36233.8|36183.8|36295.6|36245.6|36213.8|36163.8|6291
1707901200000|2024-02-14 09:00:00|36233.7|36183.7|36294.1|36244.1|36304|36254|36233|36183|5369
1707904800000|2024-02-14 10:00:00|36294.2|36244.2|36301.8|36251.8|36366.9|36316.9|36288.5|36238.5|5923
1707908400000|2024-02-14 11:00:00|36301.7|36251.7|36306.8|36256.8|36380.7|36330.7|36289.3|36239.3|5395
1707912000000|2024-02-14 12:00:00|36306.7|36256.7|36332.8|36282.8|36351.4|36301.4|36285|36235|4682
1707915600000|2024-02-14 13:00:00|36332.1|36282.1|36342.5|36322.5|36387|36352.4|36288.9|36258.5|7410
1707919200000|2024-02-14 14:00:00|36342.7|36322.7|36322.8|36302.8|36374.7|36354.7|36267.2|36247.2|7334
1707922800000|2024-02-14 15:00:00|36322.9|36302.9|36294.3|36274.3|36332.6|36312.6|36248.8|36228.8|7187
1707926400000|2024-02-14 16:00:00|36294.6|36274.6|36248.2|36228.2|36309.6|36289.6|36242.2|36205|5842
1707930000000|2024-02-14 17:00:00|36263.8|36213.8|36273|36223|36303.4|36253.4|36263.4|36213.4|4661
1707933600000|2024-02-14 18:00:00|36272.6|36222.6|36284.4|36234.4|36299.8|36249.8|36263.9|36213.9|3890
1707937200000|2024-02-14 19:00:00|36284.5|36234.5|36273.6|36223.6|36289.9|36239.9|36271.6|36221.6|3460
1707940800000|2024-02-14 20:00:00|36273.3|36223.3|36276|36226|36284.4|36234.4|36272.1|36222.1|2802
1707944400000|2024-02-14 21:00:00|36276.7|36226.7|36288.7|36172.2|36294.8|36244.3|36263.2|36172|2320
1707948000000|2024-02-14 22:00:00|36286.4|36166.4|36294.5|36174.5|36300.3|36192|36272.5|36152.5|1428
1707951600000|2024-02-14 23:00:00|36296.5|36176.5|36275|36207.2|36296.5|36217|36264.8|36158|1300
1707955200000|2024-02-15 00:00:00|36274.3|36206.9|36241.7|36191.7|36283.1|36217|36097.6|35977.6|3998
1707958800000|2024-02-15 01:00:00|36241.8|36191.8|36284.4|36234.4|36297.1|36247.1|36229.2|36179.2|8171
1707962400000|2024-02-15 02:00:00|36284.3|36234.3|36277.8|36227.8|36299.9|36249.9|36270.5|36220.5|7995
1707966000000|2024-02-15 03:00:00|36277.9|36227.9|36291|36241|36300.4|36250.4|36272.4|36222.4|7253
1707969600000|2024-02-15 04:00:00|36290.9|36240.9|36280.3|36230.3|36300.5|36250.5|36278.1|36228.1|4963
1707973200000|2024-02-15 05:00:00|36279.8|36229.8|36273.6|36223.6|36282.6|36232.6|36258.6|36208.6|3342
1707976800000|2024-02-15 06:00:00|36273.7|36223.7|36263.9|36213.9|36278.8|36228.8|36249.5|36199.5|4418
1707980400000|2024-02-15 07:00:00|36263.8|36213.8|36249.8|36199.8|36272.1|36226.2|36182.8|36144.9|5368
1707984000000|2024-02-15 08:00:00|36249.3|36199.3|36242.3|36222.3|36273.1|36253.1|36208.1|36188.1|5572
1707987600000|2024-02-15 09:00:00|36242.5|36222.5|36265.6|36245.6|36271.3|36251.3|36229.3|36209.3|4577
1707991200000|2024-02-15 10:00:00|36265.5|36245.5|36271.8|36251.8|36291|36271|36243.5|36223.5|4394
1707994800000|2024-02-15 11:00:00|36271.3|36251.3|36252.4|36232.4|36274|36254|36232.3|36212.3|4721
1707998400000|2024-02-15 12:00:00|36252.6|36232.6|36208.7|36188.7|36258.4|36238.4|36154.4|36134.4|5383
1708002000000|2024-02-15 13:00:00|36208.9|36188.9|36087.8|36067.8|36238.5|36211.7|36061.7|36020.7|8374
1708005600000|2024-02-15 14:00:00|36087.6|36067.6|36099.5|36079.5|36150.3|36108.2|36024.3|36004.3|8092
1708009200000|2024-02-15 15:00:00|36120.9|36070.9|36162.3|36142.3|36172.9|36142.3|36032.4|36012.4|7358
1708012800000|2024-02-15 16:00:00|36163.6|36143.6|36186.4|36136.4|36202.5|36175.6|36137.6|36117.6|7459
1708016400000|2024-02-15 17:00:00|36186.3|36136.3|36182.6|36132.6|36200.2|36156.2|36174|36127.4|4026
1708020000000|2024-02-15 18:00:00|36182.5|36132.5|36180.9|36130.9|36206.8|36175.2|36180|36130|3664
1708023600000|2024-02-15 19:00:00|36181.1|36131.1|36160.1|36110.1|36181.1|36137.6|36157.2|36108.7|2996
1708027200000|2024-02-15 20:00:00|36160.2|36110.2|36152.1|36102.1|36173.9|36123.9|36151|36101|3203
1708030800000|2024-02-15 21:00:00|36152|36102|36165|36072.9|36165|36110.6|36143.2|36071.8|2134
1708034400000|2024-02-15 22:00:00|36174.6|36055.9|36169.5|36075.5|36190.3|36080.6|36164.8|36050.5|1978
1708038000000|2024-02-15 23:00:00|36166.7|36080|36151.3|36096.8|36186.3|36097.9|36135.7|36036.7|4145
1708041600000|2024-02-16 00:00:00|36151.6|36097|36179.9|36129.9|36190.5|36139.8|36145.2|36082.7|3099
1708045200000|2024-02-16 01:00:00|36181|36131|36177.7|36127.7|36191.4|36141.4|36174.6|36124.6|3059
1708048800000|2024-02-16 02:00:00|36177.9|36127.9|36192.7|36142.7|36195.2|36145.2|36177.7|36127.7|2641
1708052400000|2024-02-16 03:00:00|36192.8|36142.8|36195.3|36145.3|36198.6|36148.6|36184.4|36134.4|2474
1708056000000|2024-02-16 04:00:00|36195.2|36145.2|36197.6|36147.6|36203.5|36153.5|36191|36141|2283
1708059600000|2024-02-16 05:00:00|36197.7|36147.7|36194.8|36144.8|36200.5|36150.5|36189.2|36139.2|2473
1708063200000|2024-02-16 06:00:00|36194.5|36144.5|36208.4|36158.4|36212.8|36162.8|36192.6|36142.6|3046
1708066800000|2024-02-16 07:00:00|36207.6|36157.6|36162.9|36142.9|36214.6|36181.7|36151.4|36117.8|5854
1708070400000|2024-02-16 08:00:00|36163.2|36143.2|36157.4|36137.4|36179.4|36159.4|36124.1|36104.1|5405
1708074000000|2024-02-16 09:00:00|36156.8|36136.8|36176.8|36156.8|36197.4|36177.4|36145.4|36125.4|4461
1708077600000|2024-02-16 10:00:00|36176.1|36156.1|36158.7|36138.7|36192.4|36172.4|36139.5|36119.5|4164
1708081200000|2024-02-16 11:00:00|36158.4|36138.4|36108.8|36088.8|36161.4|36141.4|36100.8|36080.8|3750
1708084800000|2024-02-16 12:00:00|36109.7|36089.7|36154.7|36134.7|36184|36164|36096.5|36076.5|4942
1708088400000|2024-02-16 13:00:00|36155|36135|36257.4|36237.4|36330.9|36310.9|36130.5|36110.5|7938
1708092000000|2024-02-16 14:00:00|36255.4|36235.4|36285.3|36224.5|36304.7|36284.7|36232.7|36212.7|7590
1708095600000|2024-02-16 15:00:00|36282.6|36227.2|36157.3|36137.3|36287.4|36237.4|36143.3|36123.3|7552
1708099200000|2024-02-16 16:00:00|36157.2|36137.2|36179.2|36129.2|36197.9|36160.5|36132.6|36112.6|4988
1708102800000|2024-02-16 17:00:00|36179|36129|36151.8|36101.8|36203.7|36153.7|36150.9|36100.9|4363
1708106400000|2024-02-16 18:00:00|36151.6|36101.6|36127.7|36077.7|36164.4|36128.1|36111|36073.8|3427
1708110000000|2024-02-16 19:00:00|36127.6|36077.6|36156.7|36106.7|36160.9|36110.9|36103.2|36068.2|3587
1708113600000|2024-02-16 20:00:00|36156.8|36106.8|36159.7|36109.7|36169.1|36119.1|36141.9|36091.9|4169
1708117200000|2024-02-16 21:00:00|36160|36110|36161.9|36041.9|36190.8|36115.2|36133.6|36035.2|2819
1708290000000|2024-02-18 21:00:00|36131.5|35986.5|36125.4|36005.4|36154.6|36034.6|36112.2|35974.6|7
1708293600000|2024-02-18 22:00:00|36112.6|35992.6|36163|36043|36209.2|36089.2|36112.6|35992.6|419
1708297200000|2024-02-18 23:00:00|36174.7|36054.7|36106.9|35986.9|36212.9|36092.9|36105.3|35985.3|2771
1708300800000|2024-02-19 00:00:00|36105.6|35985.6|36075.9|35999.8|36115.2|36043.4|36058|35941.7|5144
1708304400000|2024-02-19 01:00:00|36074.4|36002.4|36082.5|36031.2|36086.7|36034.7|36051.4|35984.7|3756
1708308000000|2024-02-19 02:00:00|36082.6|36031.3|36098.5|36048.5|36100.9|36050.9|36079.6|36029.6|2629
1708311600000|2024-02-19 03:00:00|36098.9|36048.9|36125|36075|36126.9|36076.9|36096.7|36046.7|2168
1708315200000|2024-02-19 04:00:00|36125.1|36075.1|36118.7|36068.7|36127.1|36077.1|36105.5|36055.5|1999
1708318800000|2024-02-19 05:00:00|36118.6|36068.6|36100.8|36045|36119.4|36069.3|36094.3|36044|3717
1708322400000|2024-02-19 06:00:00|36100.7|36044.9|36118.4|36068.4|36127.3|36077.3|36095.9|36044.9|2361
1708326000000|2024-02-19 07:00:00|36119.6|36069.6|36100.9|36080.9|36124.3|36086.1|36079.5|36039.7|5506
1708329600000|2024-02-19 08:00:00|36100.7|36080.7|36120.9|36100.9|36129.7|36109.7|36078.5|36058.5|6262
1708333200000|2024-02-19 09:00:00|36120.8|36100.8|36135.9|36115.9|36145.1|36125.1|36078.8|36058.8|5291
1708336800000|2024-02-19 10:00:00|36135.2|36115.2|36121.5|36101.5|36152.1|36132.1|36095.6|36075.6|4119
1708340400000|2024-02-19 11:00:00|36121.6|36101.6|36042.4|36022.4|36121.6|36101.6|36033.1|36013.1|4241
1708344000000|2024-02-19 12:00:00|36042.3|36022.3|36075|36055|36084.5|36064.5|36018.7|35998.7|4114
1708347600000|2024-02-19 13:00:00|36074.7|36054.7|36077.7|36057.7|36089.7|36069.7|36035.1|36015.1|4410
1708351200000|2024-02-19 14:00:00|36077.8|36057.8|36145.4|36125.4|36176.1|36156.1|36075.1|36055.1|5675
1708354800000|2024-02-19 15:00:00|36145.2|36125.2|36096.3|36076.3|36157.2|36137.2|36075.7|36055.7|4932
1708358400000|2024-02-19 16:00:00|36096.4|36076.4|36116.7|36066.7|36121.3|36094.7|36095.9|36064.5|2121
1708362000000|2024-02-19 17:00:00|36116.8|36066.8|36112.5|36062.5|36117.6|36067.6|36093.7|36043.7|1420
1708365600000|2024-02-19 18:00:00|36115.8|36065.8|36108.4|36034.8|36121.4|36066.2|36074.8|36020.7|3883
1708369200000|2024-02-19 19:00:00|36109|36033.5|36111.4|36012.6|36130.9|36040|36091.6|36012.3|2931
1708372800000|2024-02-19 20:00:00|36112.9|36012.8|36119.3|36033.6|36133.8|36045.5|36092.8|36010.7|1370
1708376400000|2024-02-19 21:00:00|36117.2|36033.7|36136.9|36016.9|36140.9|36040.9|36106|36002.8|1163
1708380000000|2024-02-19 22:00:00|36136.7|36016.7|36129.9|36015.5|36163.7|36043.7|36129.4|36011.4|1605
1708383600000|2024-02-19 23:00:00|36140.4|36013.3|36130.9|36047.1|36156.1|36059.9|36125.5|36013.3|2939
1708387200000|2024-02-20 00:00:00|36131|36049.1|36145.1|36095.1|36170.7|36114.2|36124.2|36045.2|3221
1708390800000|2024-02-20 01:00:00|36144.3|36094.3|36179.4|36129.4|36187.3|36137.3|36142.4|36092.4|3884
1708394400000|2024-02-20 02:00:00|36180.5|36130.5|36177.9|36127.9|36195.2|36145.2|36176.4|36126.4|2758
1708398000000|2024-02-20 03:00:00|36177.4|36127.4|36176.3|36126.3|36185.3|36135.3|36174|36124|2494
1708401600000|2024-02-20 04:00:00|36177.1|36127.1|36173.3|36123.3|36178.1|36128.1|36166.3|36116.3|1957
1708405200000|2024-02-20 05:00:00|36173.2|36123.2|36176.6|36126.6|36187.7|36137.7|36169.9|36119.9|2648
1708408800000|2024-02-20 06:00:00|36176.5|36126.5|36133.5|36083.5|36178.4|36128.4|36130.9|36080.9|4450
1708412400000|2024-02-20 07:00:00|36134.2|36084.2|36153.5|36103.5|36154.5|36112.5|36092.5|36051.1|5751
1708416000000|2024-02-20 08:00:00|36152.5|36102.5|36119.7|36099.7|36170.9|36150.9|36102.1|36076.5|5829
1708419600000|2024-02-20 09:00:00|36120.7|36100.7|36035|36015|36143.1|36123.1|36023.8|36003.8|5142
1708423200000|2024-02-20 10:00:00|36035.1|36015.1|36001.6|35981.6|36045.6|36025.6|35950.1|35930.1|5485
1708426800000|2024-02-20 11:00:00|36001.7|35981.7|35999.2|35979.2|36048|36028|35971.2|35951.2|5858
1708430400000|2024-02-20 12:00:00|35996.9|35976.9|35974.6|35954.6|36003.4|35983.4|35948.7|35928.7|5120
1708434000000|2024-02-20 13:00:00|35974.9|35954.9|35903.1|35883.1|35982.9|35962.9|35893.2|35873.2|6272
1708437600000|2024-02-20 14:00:00|35901.6|35881.6|35837.6|35817.6|35930|35910|35805.5|35785.5|6439
1708441200000|2024-02-20 15:00:00|35837.4|35817.4|35844.6|35824.6|35905.2|35885.2|35819.9|35799.9|5975
1708444800000|2024-02-20 16:00:00|35845.3|35825.3|35857.4|35837.4|35889.3|35860.1|35827.9|35797.1|6397
1708448400000|2024-02-20 17:00:00|35872.2|35822.2|35886.2|35836.2|35891|35841|35863.9|35813.9|4365
1708452000000|2024-02-20 18:00:00|35886.1|35836.1|35895.3|35845.3|35904|35854|35884.7|35834.7|3549
1708455600000|2024-02-20 19:00:00|35895.2|35845.2|35905.8|35855.8|35907|35857|35890.5|35840.5|3978
1708459200000|2024-02-20 20:00:00|35905.9|35855.9|35891.6|35841.6|35912.7|35862.7|35883.5|35833.5|3175
1708462800000|2024-02-20 21:00:00|35892.9|35842.9|35924.4|35816.9|35926.7|35853.7|35883.3|35816.3|2569
1708466400000|2024-02-20 22:00:00|35937|35817|35905.6|35816.7|35938.1|35818.1|35903.9|35794.4|2922
1708470000000|2024-02-20 23:00:00|35906.6|35817.1|35890.1|35828.4|35915.9|35836.2|35880|35812.1|3382
1708473600000|2024-02-21 00:00:00|35889.8|35828.3|35876|35826|35927.5|35844.3|35871.1|35821.1|4814
1708477200000|2024-02-21 01:00:00|35876.5|35826.5|35884.2|35834.2|35908.7|35858.7|35872.7|35822.7|4191
1708480800000|2024-02-21 02:00:00|35884|35834|35873.8|35823.8|35885.4|35835.4|35865.6|35815.6|3157
1708484400000|2024-02-21 03:00:00|35873.6|35823.6|35862.9|35812.9|35876.1|35826.1|35859.1|35809.1|2895
1708488000000|2024-02-21 04:00:00|35863|35813|35875.4|35825.4|35879.1|35829.1|35860.1|35810.1|2311
1708491600000|2024-02-21 05:00:00|35876.5|35826.5|35874.9|35824.9|35887.9|35837.9|35869|35819|4079
1708495200000|2024-02-21 06:00:00|35875.2|35825.2|35884.8|35834.8|35891.6|35841.6|35874.3|35824.3|3783
1708498800000|2024-02-21 07:00:00|35885.2|35835.2|35855.2|35835.2|35887.5|35846.2|35824.7|35783.3|4289
1708502400000|2024-02-21 08:00:00|35856.2|35836.2|35937.5|35917.5|35945|35925|35856.2|35836.2|4681
1708506000000|2024-02-21 09:00:00|35937.4|35917.4|35933.6|35913.6|35994.5|35974.5|35931.1|35911.1|4502
1708509600000|2024-02-21 10:00:00|35933.7|35913.7|35928.3|35908.3|35963.5|35943.5|35917.2|35897.2|4210
1708513200000|2024-02-21 11:00:00|35928|35908|35935.7|35915.7|35936.8|35916.8|35915.6|35895.6|1127
1708516800000|2024-02-21 12:00:00|35924.1|35904.1|35925.9|35905.9|35959|35939|35915.9|35895.9|3692
1708520400000|2024-02-21 13:00:00|35925.8|35905.8|35902.6|35882.6|35925.8|35905.8|35871.1|35851.1|5615
1708524000000|2024-02-21 14:00:00|35902.7|35882.7|35872.9|35822.9|35904.6|35884.6|35847|35822.9|5390
1708527600000|2024-02-21 15:00:00|35873.7|35823.7|35857.4|35837.4|35892|35857.2|35805.4|35785.4|5885
1708531200000|2024-02-21 16:00:00|35857.3|35837.3|35811.8|35791.8|35867.1|35847.1|35811.6|35777|5203
1708534800000|2024-02-21 17:00:00|35812.4|35792.4|35859|35809|35861.7|35811.7|35811.1|35778|4669
1708538400000|2024-02-21 18:00:00|35858.9|35808.9|35845.6|35782.7|35883.3|35833.3|35833.9|35782.7|5520
1708542000000|2024-02-21 19:00:00|35849.9|35780.2|35827.4|35777.4|35866.7|35812.7|35800.1|35750.1|7912
1708545600000|2024-02-21 20:00:00|35828.7|35778.7|35820.5|35770.5|35843.3|35793.3|35812.2|35762.2|5995
1708549200000|2024-02-21 21:00:00|35820.2|35770.2|35832|35754.7|35833.5|35783.5|35805.5|35751.2|3188
1708552800000|2024-02-21 22:00:00|35853.6|35755.7|35829.9|35757.9|35908.7|35788.7|35822.5|35733.7|1900
1708556400000|2024-02-21 23:00:00|35830.1|35757.3|35817.8|35767.8|35865.5|35782.5|35808.1|35752.7|2008
1708560000000|2024-02-22 00:00:00|35817.9|35767.9|35782|35732|35824.3|35768|35773.6|35697.2|3093
1708563600000|2024-02-22 01:00:00|35781.8|35731.8|35794.9|35744.9|35795.9|35745.9|35778|35728|3825
1708567200000|2024-02-22 02:00:00|35796.2|35746.2|35797.4|35747.4|35819.6|35769.6|35793.5|35743.5|5876
1708570800000|2024-02-22 03:00:00|35797.6|35747.6|35797.5|35747.5|35807.8|35757.8|35793.1|35743.1|4974
1708574400000|2024-02-22 04:00:00|35797.6|35747.6|35782.6|35732.6|35802.4|35752.4|35779.9|35729.9|4962
1708578000000|2024-02-22 05:00:00|35783.2|35733.2|35773.7|35723.7|35785.9|35735.9|35753.7|35703.7|4716
1708581600000|2024-02-22 06:00:00|35773.6|35723.6|35766.1|35716.1|35778.4|35728.4|35751.7|35701.7|5077
1708585200000|2024-02-22 07:00:00|35765.7|35715.7|35618.1|35598.1|35770.4|35720.4|35615.6|35582.6|5542
1708588800000|2024-02-22 08:00:00|35618.3|35598.3|35609.6|35559.6|35666.3|35600|35517.7|35484.2|7264
1708592400000|2024-02-22 09:00:00|35609.9|35559.9|35699|35649|35711.7|35691.7|35603.5|35556.4|6361
1708596000000|2024-02-22 10:00:00|35697.9|35647.9|35674.3|35654.3|35708.8|35683.3|35639.7|35619.7|5064
1708599600000|2024-02-22 11:00:00|35674.8|35654.8|35641.1|35621.1|35715.1|35695.1|35631.4|35611.4|4785
1708603200000|2024-02-22 12:00:00|35641.2|35621.2|35689.5|35669.5|35707.8|35687.8|35638.2|35618.2|4713
1708606800000|2024-02-22 13:00:00|35688.5|35668.5|35803.3|35783.3|35820.5|35783.9|35665.9|35645.9|7311
1708610400000|2024-02-22 14:00:00|35803.4|35783.4|35857.7|35807.7|35904|35875.8|35792.8|35772.8|8362
1708614000000|2024-02-22 15:00:00|35858|35808|35895.7|35875.7|35897.1|35877.1|35812.2|35792.2|7792
1708617600000|2024-02-22 16:00:00|35895.8|35875.8|35881.1|35831.1|35898.2|35878.2|35852|35815|7812
1708621200000|2024-02-22 17:00:00|35881.3|35831.3|35864.4|35814.4|35900.8|35850.8|35846.7|35796.7|6847
1708624800000|2024-02-22 18:00:00|35865.2|35815.2|35851.5|35801.5|35892.7|35842.7|35841.5|35791.5|7716
1708628400000|2024-02-22 19:00:00|35851.9|35801.9|35867.2|35817.2|35873.1|35823.1|35838.8|35791.5|4656
1708632000000|2024-02-22 20:00:00|35866.3|35816.3|35866.5|35816.5|35901.7|35851.7|35858.2|35808.2|6353
1708635600000|2024-02-22 21:00:00|35866.3|35816.3|35880.3|35791.8|35880.3|35819.6|35854.2|35791.8|2333
1708639200000|2024-02-22 22:00:00|35886.2|35767.3|35872.9|35752.9|35886.5|35767.6|35855.3|35735.3|2431
1708642800000|2024-02-22 23:00:00|35866|35746|35859.1|35745.9|35872.2|35752.2|35855.6|35735.6|1762
1708646400000|2024-02-23 00:00:00|35858.8|35745.3|35872.2|35822.2|35901.3|35847|35849.8|35733.9|4432
1708650000000|2024-02-23 01:00:00|35871.9|35821.9|35851.4|35801.4|35872.9|35822.9|35826.4|35776.4|6498
1708653600000|2024-02-23 02:00:00|35850.8|35800.8|35850.1|35800.1|35857.6|35807.2|35829|35779|6832
1708657200000|2024-02-23 03:00:00|35847.9|35797.9|35855.6|35805.6|35865.5|35815.5|35844.4|35794.4|5165
1708660800000|2024-02-23 04:00:00|35855.4|35805.4|35854.4|35804.4|35858.4|35808.4|35825.7|35775.7|5436
1708664400000|2024-02-23 05:00:00|35854.7|35804.7|35861.8|35811.8|35868.4|35818.4|35842.7|35792.7|6861
1708668000000|2024-02-23 06:00:00|35861.4|35811.4|35853.9|35803.9|35885.3|35835.3|35836.9|35786.9|4864
1708671600000|2024-02-23 07:00:00|35853.6|35803.6|35844|35824|35895.1|35860.2|35829.2|35779.2|4387
1708675200000|2024-02-23 08:00:00|35843.7|35823.7|35903.5|35853.5|35940.5|35907.7|35840.4|35790.4|6042
1708678800000|2024-02-23 09:00:00|35905|35855|35953|35933|35958.3|35938.3|35900.3|35850.3|4911
1708682400000|2024-02-23 10:00:00|35953.3|35933.3|35902.6|35882.6|35960.9|35940.9|35897.3|35877.3|4186
1708686000000|2024-02-23 11:00:00|35902.5|35882.5|35893.5|35873.5|35944.6|35924.6|35884.9|35864.9|4826
1708689600000|2024-02-23 12:00:00|35893.4|35873.4|35838.2|35818.2|35897.1|35877.1|35816.9|35796.9|5050
1708693200000|2024-02-23 13:00:00|35838.4|35818.4|35889.8|35869.8|35928.6|35881|35829.6|35809.6|6418
1708696800000|2024-02-23 14:00:00|35891.3|35871.3|35914.3|35894.3|35917.6|35897.6|35847|35827|6314
1708700400000|2024-02-23 15:00:00|35911.5|35891.5|35944.5|35924.5|35975.4|35955.4|35910.7|35890.7|6534
1708704000000|2024-02-23 16:00:00|35944.9|35924.9|35914.3|35894.3|35975.8|35955.8|35905.8|35873.7|6330
1708707600000|2024-02-23 17:00:00|35913.9|35893.9|35945.7|35895.7|35955.9|35913|35912.1|35876.3|5229
1708711200000|2024-02-23 18:00:00|35945|35895|35938.5|35888.5|35953.1|35910.8|35924.3|35874.3|4838
1708714800000|2024-02-23 19:00:00|35939.1|35889.1|35950.4|35900.4|35958.8|35923.6|35922.2|35888.4|3665
1708718400000|2024-02-23 20:00:00|35950.7|35900.7|35974.9|35924.9|35987.6|35937.6|35948.1|35898.1|4174
1708722000000|2024-02-23 21:00:00|35975|35925|36030.2|35910.2|36037.2|35936.3|35967.6|35884.8|3639
1708894800000|2024-02-25 21:00:00|36005.3|35860.3|35949.8|35829.8|36016.5|35871.5|35948.9|35829.8|78
1708898400000|2024-02-25 22:00:00|35954|35834|35975.1|35855.1|36010|35890|35948.5|35829.4|1122
1708902000000|2024-02-25 23:00:00|35972|35852|35987.2|35896.8|35993.3|35908.6|35911.6|35791.6|1724
1708905600000|2024-02-26 00:00:00|35987.1|35901.2|35981.4|35917.6|35993.6|35921.3|35975.4|35885.2|1469
1708909200000|2024-02-26 01:00:00|35983.1|35933.1|35992.2|35942.2|36033.3|35982.6|35981.8|35931.8|4544
1708912800000|2024-02-26 02:00:00|35991|35941|35996.2|35946.2|36009.2|35959.2|35991|35941|2517
1708916400000|2024-02-26 03:00:00|35996.1|35946.1|35990.4|35940.4|35999.2|35949.2|35988.6|35938.6|2648
1708920000000|2024-02-26 04:00:00|35990.3|35940.3|35983.4|35933.4|35998.6|35948.6|35980.3|35930.3|2189
1708923600000|2024-02-26 05:00:00|35984.2|35934.2|35976.1|35926.1|35992.6|35942.6|35973|35923|2381
1708927200000|2024-02-26 06:00:00|35976.3|35926.3|35969.6|35919.6|35980|35930|35964.6|35914.6|2304
1708930800000|2024-02-26 07:00:00|35969.8|35919.8|35907.1|35887.1|35972.1|35928.4|35879.2|35845.4|5126
1708934400000|2024-02-26 08:00:00|35906.6|35886.6|35943.5|35923.5|35975.7|35955.7|35905.7|35885.7|5551
1708938000000|2024-02-26 09:00:00|35944|35924|35928.2|35908.2|35976.1|35956.1|35910.7|35890.7|4942
1708941600000|2024-02-26 10:00:00|35927.4|35907.4|35945.5|35925.5|35948|35928|35887.7|35867.7|4280
1708945200000|2024-02-26 11:00:00|35945.7|35925.7|35916.5|35896.5|35955.6|35935.6|35916.5|35896.5|4092
1708948800000|2024-02-26 12:00:00|35915.4|35895.4|35928.8|35908.8|35931.8|35911.8|35884.9|35864.9|4207
1708952400000|2024-02-26 13:00:00|35928.4|35908.4|35907.7|35887.7|35933.4|35913.4|35892.1|35872.1|5431
1708956000000|2024-02-26 14:00:00|35907.6|35887.6|35938.8|35888.8|35954.8|35934.8|35881.7|35861.7|5649
1708959600000|2024-02-26 15:00:00|35937.6|35887.6|35917.6|35897.6|35972.9|35952.9|35893.7|35873.7|5869
1708963200000|2024-02-26 16:00:00|35917.5|35897.5|35900|35880|35940.3|35918.6|35897|35871.2|4973
1708966800000|2024-02-26 17:00:00|35899.7|35879.7|35949.2|35899.2|35954.1|35904.1|35896.8|35861.4|4064
1708970400000|2024-02-26 18:00:00|35949.1|35899.1|35948.1|35898.1|35964.9|35923.2|35942.5|35895.1|5104
1708974000000|2024-02-26 19:00:00|35947.9|35897.9|35939.9|35889.9|35953.2|35903.2|35935.4|35885.4|5750
1708977600000|2024-02-26 20:00:00|35941.1|35891.1|35896.3|35846.3|35941.2|35891.2|35853.9|35803.9|4682
1708981200000|2024-02-26 21:00:00|35896.9|35846.9|35923.8|35826.1|35923.8|35855.1|35889.1|35826.1|2478
1708984800000|2024-02-26 22:00:00|35932.4|35812.4|35921.7|35844.3|35950.1|35844.8|35920.5|35812.4|1126
1708988400000|2024-02-26 23:00:00|35930.1|35833.9|35916.3|35854|35942.6|35858.7|35913.7|35822.4|1732
1708992000000|2024-02-27 00:00:00|35917.3|35855.3|35915.1|35865.1|35934.7|35869.4|35905.1|35833.2|5804
1708995600000|2024-02-27 01:00:00|35915.2|35865.2|35912.1|35862.1|35928|35876|35905|35855|10628
1708999200000|2024-02-27 02:00:00|35910.7|35860.7|35909.1|35859.1|35919|35865.9|35896.9|35845.3|10360
1709002800000|2024-02-27 03:00:00|35908.9|35858.9|35903.4|35853.4|35919.9|35868|35898.4|35847.9|10909
1709006400000|2024-02-27 04:00:00|35901.4|35851.4|35901.8|35842.6|35908.4|35856|35890.4|35829.4|7877
1709010000000|2024-02-27 05:00:00|35902|35842.3|35904.8|35854.8|35914.6|35863|35898.2|35840.4|2682
1709013600000|2024-02-27 06:00:00|35904.6|35854.6|35918.7|35868.7|35935.3|35885.3|35902.8|35852.8|2546
1709017200000|2024-02-27 07:00:00|35919.5|35866.7|35823.4|35803.4|35920|35868.5|35799.1|35773.2|4224
1709020800000|2024-02-27 08:00:00|35823.6|35803.6|35871.7|35851.7|35893.3|35873.3|35822.4|35802.4|4457
1709024400000|2024-02-27 09:00:00|35872.2|35852.2|35852.4|35832.4|35892.5|35872.5|35834.7|35814.7|4084
1709028000000|2024-02-27 10:00:00|35852.1|35832.1|35869.5|35849.5|35906.9|35886.9|35849.7|35829.7|4752
1709031600000|2024-02-27 11:00:00|35869.8|35849.8|35849.5|35829.5|35894.7|35874.7|35846.2|35826.2|3665
1709035200000|2024-02-27 12:00:00|35849.4|35829.4|35950.3|35859.8|35950.7|35904.3|35840.8|35820.8|4396
1709038800000|2024-02-27 13:00:00|35946.9|35859.7|36012.5|35962.5|36019.2|35992.2|35938.8|35847.4|6397
1709042400000|2024-02-27 14:00:00|36012.9|35962.9|36043.6|35960.6|36074.4|36054.4|35894.9|35860.2|6050
1709046000000|2024-02-27 15:00:00|36039.9|35955.2|36046.5|36026.5|36089.1|36069.1|36009.3|35927.5|7185
1709049600000|2024-02-27 16:00:00|36046.4|36026.4|36022.6|36002.6|36065.8|36037.6|36015.3|35989.9|5928
1709053200000|2024-02-27 17:00:00|36037.1|35987.1|36083.2|36033.2|36089.4|36039.4|36035.7|35985.7|5263
1709056800000|2024-02-27 18:00:00|36083.1|36033.1|36052.7|36002.7|36087.3|36037.3|36027.1|35977.1|5384
1709060400000|2024-02-27 19:00:00|36052.4|36002.4|36066.2|36016.2|36085.7|36035.7|36049.1|35999.1|4768
1709064000000|2024-02-27 20:00:00|36066.3|36016.3|36075|36025|36081.1|36031.1|36037.1|35987.1|4251
1709067600000|2024-02-27 21:00:00|36075.1|36025.1|36087.2|35997.8|36087.2|36036|36062.4|35997.2|3387
1709071200000|2024-02-27 22:00:00|36101.8|35989.2|36103.5|35986.8|36111.3|36001.3|36079.4|35974.2|2414
1709074800000|2024-02-27 23:00:00|36099|35991.2|36096.3|36029.5|36101.4|36031.3|36076.1|35989.5|2792
1709078400000|2024-02-28 00:00:00|36097.1|36028.1|36068.8|36018.6|36133.3|36034.8|36058.3|35999.4|4748
1709082000000|2024-02-28 01:00:00|36069.4|36018.7|36087.9|36037.9|36101.8|36051.8|36069.4|36018.7|8863
1709085600000|2024-02-28 02:00:00|36087.5|36037.5|36104.7|36054.7|36104.7|36054.7|36083.3|36032.7|7187
1709089200000|2024-02-28 03:00:00|36104.3|36054.3|36108.5|36058.5|36120|36070|36098.7|36048.7|7596
1709092800000|2024-02-28 04:00:00|36108.2|36058.2|36122.7|36072.7|36127.3|36077.3|36099.7|36049.7|8125
1709096400000|2024-02-28 05:00:00|36122.8|36072.8|36163.5|36113.5|36172.8|36122.8|36116.6|36066.4|8784
1709100000000|2024-02-28 06:00:00|36163.4|36113.4|36185|36135|36185.9|36135.9|36144.9|36094.9|4657
1709103600000|2024-02-28 07:00:00|36184.3|36134.3|36147.2|36127.2|36194.3|36149.4|36141.9|36116.2|4820
1709107200000|2024-02-28 08:00:00|36146.9|36126.9|36217.6|36197.6|36225.5|36205.5|36144|36124|5023
1709110800000|2024-02-28 09:00:00|36217.2|36197.2|36236.4|36216.4|36248.4|36228.4|36202.3|36182.3|5160
1709114400000|2024-02-28 10:00:00|36236.1|36216.1|36174.2|36154.2|36237.9|36217.9|36170.8|36150.8|4780
1709118000000|2024-02-28 11:00:00|36174.3|36154.3|36246.4|36226.4|36246.4|36226.4|36159.3|36139.3|4444
1709121600000|2024-02-28 12:00:00|36245.6|36225.6|36302.1|36282.1|36304.5|36284.5|36210.3|36190.3|4722
1709125200000|2024-02-28 13:00:00|36300.2|36280.2|36334.6|36314.6|36374.4|36336.7|36264.4|36177.9|6971
1709128800000|2024-02-28 14:00:00|36334.5|36314.5|36355.5|36335.5|36406.5|36386.5|36333.1|36296.6|6991
1709132400000|2024-02-28 15:00:00|36355.4|36335.4|36319.4|36299.4|36389.3|36355|36281.9|36261.9|6425
1709136000000|2024-02-28 16:00:00|36319.6|36299.6|36296.8|36246.8|36346.7|36326.7|36294.9|36244.9|5553
1709139600000|2024-02-28 17:00:00|36296.9|36246.9|36341.5|36291.5|36357.9|36307.9|36278.7|36228.7|4471
1709143200000|2024-02-28 18:00:00|36341.2|36291.2|36338.7|36288.7|36376.8|36326.8|36334.2|36284.2|4206
1709146800000|2024-02-28 19:00:00|36338.8|36288.8|36332.4|36282.4|36342.7|36292.7|36312.7|36262.7|3333
1709150400000|2024-02-28 20:00:00|36332.1|36282.1|36316.7|36266.7|36347.6|36297.6|36311.7|36261.7|2833
1709154000000|2024-02-28 21:00:00|36316.6|36266.6|36333.9|36254.8|36334.8|36281.1|36313.2|36250.4|2236
1709157600000|2024-02-28 22:00:00|36332.9|36239.3|36354.2|36256.9|36371.1|36256.9|36332.9|36223|2311
1709161200000|2024-02-28 23:00:00|36364.5|36257|36345.8|36266|36366.4|36278|36335.9|36226.4|3576
1709164800000|2024-02-29 00:00:00|36344.5|36266.8|36338.6|36288.6|36365|36306.6|36326|36237.4|4958
1709168400000|2024-02-29 01:00:00|36337.3|36287.3|36357.7|36307.7|36360.5|36310.5|36307.8|36257.8|8547
1709172000000|2024-02-29 02:00:00|36357.1|36307.1|36328.5|36278.5|36357.1|36307.1|36325.8|36275.8|7119
1709175600000|2024-02-29 03:00:00|36329.6|36279.6|36329.1|36279.1|36339.6|36289.6|36321.2|36271.2|5355
1709179200000|2024-02-29 04:00:00|36329.2|36279.2|36332.7|36282.7|36339.7|36289.7|36326|36276|4992
1709182800000|2024-02-29 05:00:00|36332.6|36282.6|36343|36293|36361.9|36306.1|36325.1|36275.1|6836
1709186400000|2024-02-29 06:00:00|36343.7|36293.7|36323.1|36273.1|36352|36302|36310.8|36260.8|5719
1709190000000|2024-02-29 07:00:00|36325|36275|36356.7|36273.1|36356.7|36296.4|36252.8|36202.8|5003
1709193600000|2024-02-29 08:00:00|36346.2|36272.7|36187.3|36167.3|36346.6|36272.7|36158.5|36138.5|6052
1709197200000|2024-02-29 09:00:00|36184.3|36164.3|36313.2|36293.2|36409.9|36359.3|36153.1|36133.1|6287
1709200800000|2024-02-29 10:00:00|36313.7|36293.7|36292.6|36242.6|36391.6|36371.6|36248.6|36206.3|5590
1709204400000|2024-02-29 11:00:00|36293.6|36243.6|36305.5|36285.5|36365.8|36324.6|36237.4|36217.4|4759
1709208000000|2024-02-29 12:00:00|36302.6|36282.6|36353.3|36308.9|36391.2|36371.2|36286.8|36266.8|4889
1709211600000|2024-02-29 13:00:00|36353.1|36308.8|36298.9|36278.9|36398.9|36367.2|36281.7|36216.6|8248
1709215200000|2024-02-29 14:00:00|36299.2|36279.2|36245.2|36225.2|36301.1|36281.1|36224.9|36204.9|7197
1709218800000|2024-02-29 15:00:00|36245.4|36225.4|36341.8|36321.8|36386.2|36366.2|36187.8|36167.8|7626
1709222400000|2024-02-29 16:00:00|36341.7|36321.7|36370.5|36350.5|36393|36362|36321.8|36301.8|7245
1709226000000|2024-02-29 17:00:00|36370.2|36350.2|36390.3|36340.3|36411.9|36373.1|36370.2|36332.1|5009
1709229600000|2024-02-29 18:00:00|36390.2|36340.2|36372.3|36322.3|36402.5|36352.5|36369.2|36319.2|4224
1709233200000|2024-02-29 19:00:00|36372.8|36322.8|36379.1|36329.1|36379.3|36329.3|36334.8|36284.8|4060
1709236800000|2024-02-29 20:00:00|36378.9|36328.9|36338.7|36288.7|36379.6|36329.6|36337.4|36287.4|4338
1709240400000|2024-02-29 21:00:00|36339.5|36289.5|36359.4|36288.3|36366.8|36316.8|36339.5|36288.3|2473
1709244000000|2024-02-29 22:00:00|36404.5|36284.5|36418.2|36298.2|36449.7|36329.7|36397.7|36284.5|3101
1709247600000|2024-02-29 23:00:00|36418.6|36298.6|36378.7|36309.7|36424.6|36319.3|36376.8|36297.5|1640
1709251200000|2024-03-01 00:00:00|36378.6|36309.1|36346.1|36296.1|36379.5|36312.2|36344.5|36291.9|3957
1709254800000|2024-03-01 01:00:00|36346.3|36296.3|36308.1|36258.1|36351.7|36301.7|36304.4|36254.4|4943
1709258400000|2024-03-01 02:00:00|36308.2|36258.2|36314.6|36264.6|36323.7|36273.7|36293.3|36243.3|3826
1709262000000|2024-03-01 03:00:00|36314.5|36264.5|36318|36268|36320.3|36270.3|36300.4|36250.4|3722
1709265600000|2024-03-01 04:00:00|36317.9|36267.9|36333.7|36283.7|36336.9|36286.9|36317.5|36267.5|2985
1709269200000|2024-03-01 05:00:00|36333.6|36283.6|36342.6|36289|36351.2|36297.2|36329.8|36279.8|2745
1709272800000|2024-03-01 06:00:00|36344.9|36291|36383.4|36333.4|36393.5|36343.5|36336.3|36286|3132
1709276400000|2024-03-01 07:00:00|36382.7|36332.7|36382.2|36332.2|36392.6|36355.8|36316.4|36276.9|4444
1709280000000|2024-03-01 08:00:00|36382.1|36332.1|36451.3|36431.3|36465.7|36445.7|36337.5|36317.5|5762
1709283600000|2024-03-01 09:00:00|36451.8|36431.8|36426.7|36376.7|36466.2|36446.2|36399.1|36376.7|4916
1709287200000|2024-03-01 10:00:00|36425.6|36375.6|36436.9|36416.9|36486.5|36466.5|36393.1|36355.4|5590
1709290800000|2024-03-01 11:00:00|36436.7|36416.7|36390.9|36370.9|36437|36417|36390.7|36370.7|4716
1709294400000|2024-03-01 12:00:00|36390.7|36370.7|36403.4|36383.4|36411.9|36391.9|36347.7|36327.7|4741
1709298000000|2024-03-01 13:00:00|36403.3|36383.3|36413.2|36393.2|36422.8|36402.8|36374.5|36354.5|6770
1709301600000|2024-03-01 14:00:00|36413.3|36393.3|36452.6|36395.6|36462.9|36432.9|36338.5|36318.5|7131
1709305200000|2024-03-01 15:00:00|36434.8|36379.8|36315|36295|36434.8|36381.2|36282.2|36262.2|9213
1709308800000|2024-03-01 16:00:00|36315.1|36295.1|36400.2|36350.2|36447.4|36413.2|36308.2|36288.2|6080
1709312400000|2024-03-01 17:00:00|36399.9|36349.9|36386|36336|36419.4|36369.4|36380.3|36330.3|4877
1709316000000|2024-03-01 18:00:00|36386.2|36336.2|36377.4|36327.4|36411.9|36361.9|36369|36319|4006
1709319600000|2024-03-01 19:00:00|36377.3|36327.3|36382|36332|36398.3|36348.3|36365.2|36315.2|3465
1709323200000|2024-03-01 20:00:00|36381.3|36331.3|36386.4|36336.4|36398.3|36348.3|36377.5|36327.5|4003
1709326800000|2024-03-01 21:00:00|36386.6|36336.6|36432.9|36312.9|36433.7|36381.6|36377.1|36288.8|3945
1709499600000|2024-03-03 21:00:00|36428.6|36283.6|36416.2|36296.2|36433.3|36304.7|36392|36268.2|99
1709503200000|2024-03-03 22:00:00|36416.5|36296.5|36406.4|36296.4|36416.7|36301.8|36391|36283.9|1507
1709506800000|2024-03-03 23:00:00|36406.8|36296.7|36398.6|36297.8|36409.5|36305.4|36383.8|36273.9|2808
1709510400000|2024-03-04 00:00:00|36398.2|36297.5|36335.7|36285.7|36398.2|36311.3|36330.2|36280.2|5098
1709514000000|2024-03-04 01:00:00|36335.4|36285.4|36364|36314|36371.6|36321.6|36334.9|36284.9|3709
1709517600000|2024-03-04 02:00:00|36364.1|36314.1|36347.4|36297.4|36371.7|36321.7|36340.5|36290.5|4617
1709521200000|2024-03-04 03:00:00|36347.3|36297.3|36349.8|36299.8|36355.9|36305.9|36343.8|36293.8|3225
1709524800000|2024-03-04 04:00:00|36349.7|36299.7|36351.3|36301.3|36355.1|36305.1|36342.6|36292.6|3242
1709528400000|2024-03-04 05:00:00|36351.5|36301.5|36349.8|36299.8|36355.4|36305.4|36338.1|36288.1|4233
1709532000000|2024-03-04 06:00:00|36348.3|36298.3|36357.5|36307.5|36364.8|36314.8|36343.3|36293.3|4580
1709535600000|2024-03-04 07:00:00|36357.9|36307.9|36295.4|36275.4|36360.5|36324.4|36279.3|36259.3|4436
1709539200000|2024-03-04 08:00:00|36295.3|36275.3|36373.1|36353.1|36413.5|36393.5|36280.7|36260.7|5872
1709542800000|2024-03-04 09:00:00|36373.2|36353.2|36341.2|36321.2|36387.3|36367.3|36328.7|36308.7|5165
1709546400000|2024-03-04 10:00:00|36340.6|36320.6|36410.9|36390.9|36411.6|36391.6|36325.6|36305.6|5718
1709550000000|2024-03-04 11:00:00|36410.5|36390.5|36424.2|36404.2|36495.6|36465.5|36375.6|36355.6|4513
1709553600000|2024-03-04 12:00:00|36424.9|36404.9|36470|36450|36475.3|36455.3|36398.8|36378.8|4659
1709557200000|2024-03-04 13:00:00|36470.7|36450.7|36410.2|36390.2|36478.5|36458.5|36405.7|36385.7|6477
1709560800000|2024-03-04 14:00:00|36409.7|36389.7|36442.7|36422.7|36459.4|36439.4|36392.5|36372.5|6930
1709564400000|2024-03-04 15:00:00|36443.2|36423.2|36457.8|36437.8|36461.9|36441.9|36412|36392|6969
1709568000000|2024-03-04 16:00:00|36457.1|36437.1|36472|36452|36477.9|36457.9|36421.9|36393.9|5569
1709571600000|2024-03-04 17:00:00|36472.2|36452.2|36491.5|36441.5|36507.2|36457.2|36467.5|36417.5|4216
1709575200000|2024-03-04 18:00:00|36491.4|36441.4|36484.7|36434.7|36496.3|36454.5|36467.9|36417.9|3113
1709578800000|2024-03-04 19:00:00|36486.1|36436.1|36505.6|36455.6|36509.5|36459.5|36484.2|36434.2|2697
1709582400000|2024-03-04 20:00:00|36505.4|36455.4|36496.3|36446.3|36505.4|36455.4|36484.1|36434.1|2757
1709586000000|2024-03-04 21:00:00|36496.6|36446.6|36508.3|36423.9|36508.3|36449.6|36487.8|36423.9|2080
1709589600000|2024-03-04 22:00:00|36503.9|36416|36512.6|36392.6|36519.8|36416.5|36500.4|36380.4|3742
1709593200000|2024-03-04 23:00:00|36512.3|36392.3|36502.1|36436.8|36512.3|36436.8|36481.5|36374|1296
1709596800000|2024-03-05 00:00:00|36501.5|36437.7|36483.5|36432|36543.4|36459.1|36479.7|36429|4562
1709600400000|2024-03-05 01:00:00|36483.2|36431.8|36485.9|36435.9|36494.6|36444|36472.3|36421|6182
1709604000000|2024-03-05 02:00:00|36485.8|36435.8|36485.9|36435.9|36495.6|36445.6|36477.7|36427.7|5546
1709607600000|2024-03-05 03:00:00|36486.1|36436.1|36465.9|36415.9|36491.3|36441.3|36459.3|36406.6|5398
1709611200000|2024-03-05 04:00:00|36465.8|36415.8|36474.4|36424.4|36479.4|36429.4|36462.2|36411.1|6735
1709614800000|2024-03-05 05:00:00|36474.3|36424.3|36469.8|36419.8|36483.4|36433.4|36467.2|36417.2|3961
1709618400000|2024-03-05 06:00:00|36469.9|36419.9|36497.2|36447.2|36506.3|36456.3|36468.4|36418.4|2937
1709622000000|2024-03-05 07:00:00|36497.3|36447.3|36475.4|36455.4|36504.4|36457.3|36463.7|36413.4|4290
1709625600000|2024-03-05 08:00:00|36472|36452|36524.9|36504.9|36555.6|36529|36456|36415.5|5533
1709629200000|2024-03-05 09:00:00|36524.2|36504.2|36495.8|36475.8|36527.4|36507.4|36479|36459|5249
1709632800000|2024-03-05 10:00:00|36498.2|36478.2|36479.9|36459.9|36515.9|36495.9|36445.3|36425.3|4317
1709636400000|2024-03-05 11:00:00|36480|36460|36434|36414|36496.4|36476.4|36417.4|36397.4|4026
1709640000000|2024-03-05 12:00:00|36433.9|36413.9|36497.6|36477.6|36503.3|36483.3|36431.3|36411.3|4035
1709643600000|2024-03-05 13:00:00|36497.4|36477.4|36494.8|36474.8|36506.8|36486.8|36469.4|36449.4|5358
1709647200000|2024-03-05 14:00:00|36494.3|36474.3|36436.3|36369.7|36496.1|36476.1|36393|36367.8|6234
1709650800000|2024-03-05 15:00:00|36423.5|36363.7|36183.9|36163.9|36430|36363.7|36173.1|36153.1|8366
1709654400000|2024-03-05 16:00:00|36183.8|36163.8|36275.3|36255.3|36293.8|36264.3|36182.9|36162.9|6328
1709658000000|2024-03-05 17:00:00|36275.2|36255.2|36284.5|36234.5|36300.6|36255.5|36264.1|36222.5|4039
1709661600000|2024-03-05 18:00:00|36284.6|36234.6|36310.7|36260.7|36313.5|36263.5|36282|36232|3271
1709665200000|2024-03-05 19:00:00|36311|36261|36313.8|36263.8|36316.9|36266.9|36293.5|36243.5|3579
1709668800000|2024-03-05 20:00:00|36313.6|36263.6|36284.9|36234.9|36325.9|36275.9|36284.2|36234.2|3008
1709672400000|2024-03-05 21:00:00|36285|36235|36307.5|36235.7|36308.5|36251.7|36280.2|36230.2|2593
1709676000000|2024-03-05 22:00:00|36319.5|36207.2|36311.7|36232.2|36338.3|36232.6|36310.6|36203.9|3011
1709679600000|2024-03-05 23:00:00|36315.5|36228.5|36307.6|36241.5|36324.5|36244.6|36301.8|36219.6|2138
1709683200000|2024-03-06 00:00:00|36307.5|36241.2|36317.5|36267.5|36346.8|36276.9|36302.3|36239.1|3970
1709686800000|2024-03-06 01:00:00|36317.6|36267.6|36332.9|36282.9|36339.2|36289.2|36313.8|36263.8|3548
1709690400000|2024-03-06 02:00:00|36332.8|36282.8|36304.6|36254.6|36333.4|36283.4|36301.7|36251.7|2986
1709694000000|2024-03-06 03:00:00|36304|36254|36308.5|36258.5|36311.7|36261.7|36301.3|36251.3|2641
1709697600000|2024-03-06 04:00:00|36307.3|36257.3|36307.4|36257.4|36313.7|36263.7|36303.9|36253.9|2644
1709701200000|2024-03-06 05:00:00|36307.2|36257.2|36296.1|36246.1|36308.3|36258.3|36290|36240|2962
1709704800000|2024-03-06 06:00:00|36296.5|36246.5|36261.9|36211.9|36296.7|36246.7|36236.5|36186.5|4177
1709708400000|2024-03-06 07:00:00|36262.4|36212.4|36220.5|36200.5|36265.3|36224.7|36200.5|36152.8|5136
1709712000000|2024-03-06 08:00:00|36221.4|36201.4|36190.4|36170.4|36243.5|36219.9|36182.8|36162.8|5357
1709715600000|2024-03-06 09:00:00|36190.5|36170.5|36200|36180|36261.7|36241.7|36166.2|36146.2|5404
1709719200000|2024-03-06 10:00:00|36199.7|36179.7|36123.8|36103.8|36210|36190|36118.9|36098.9|4705
1709722800000|2024-03-06 11:00:00|36125.3|36105.3|36068.5|36048.5|36139.8|36119.8|36068.5|36048.5|3794
1709726400000|2024-03-06 12:00:00|36068.4|36048.4|36195.2|36175.2|36197.3|36177.3|36040|36020|4866
1709730000000|2024-03-06 13:00:00|36194.3|36174.3|36093.1|36073.1|36196|36176|36092.9|36062.5|7830
1709733600000|2024-03-06 14:00:00|36092.9|36072.9|36146.3|36072.9|36146.3|36116.1|36077.4|36046.8|6044
1709737200000|2024-03-06 15:00:00|36150|36082.3|36130|36110|36172.5|36152.5|36108|36077.4|7962
1709740800000|2024-03-06 16:00:00|36129.5|36109.5|36106.7|36056.7|36187.1|36167.1|36092.9|36042.9|6364
1709744400000|2024-03-06 17:00:00|36105.7|36055.7|36167.3|36117.3|36178.3|36128.3|36083.7|36033.7|6272
1709748000000|2024-03-06 18:00:00|36166.9|36116.9|36155.6|36105.6|36175.6|36125.6|36142.2|36092.2|6703
1709751600000|2024-03-06 19:00:00|36156.2|36106.2|36181.7|36131.7|36193.5|36143.5|36155.8|36105.8|7225
1709755200000|2024-03-06 20:00:00|36182.4|36132.4|36169.1|36119.1|36199.7|36149.7|36166.9|36116.9|4999
1709758800000|2024-03-06 21:00:00|36170.7|36120.7|36194.4|36106|36194.4|36132.9|36164.3|36106|2698
1709762400000|2024-03-06 22:00:00|36209.6|36089.6|36191.2|36105.5|36211.9|36111|36185.5|36076.2|2017
1709766000000|2024-03-06 23:00:00|36185.7|36105.4|36188.6|36117.6|36198.5|36123.3|36170.5|36089.6|1607
1709769600000|2024-03-07 00:00:00|36186.5|36117.5|36155.7|36105.7|36191.4|36121.4|36142.3|36079.9|4673
1709773200000|2024-03-07 01:00:00|36155.4|36105.4|36171.8|36121.8|36179.4|36129.4|36147.9|36097.9|9131
1709776800000|2024-03-07 02:00:00|36171.7|36121.7|36170.6|36120.6|36190.6|36138.9|36164.3|36114.3|7472
1709780400000|2024-03-07 03:00:00|36170.7|36120.7|36165.7|36115.7|36184.2|36133.7|36158.4|36107.4|7658
1709784000000|2024-03-07 04:00:00|36165.8|36115.8|36151|36101|36168.6|36117.2|36142.5|36092.5|7013
1709787600000|2024-03-07 05:00:00|36151.1|36101.1|36168.5|36118.5|36170.5|36120.5|36138.7|36088.5|8732
1709791200000|2024-03-07 06:00:00|36171.3|36121.3|36196.1|36146.1|36209.5|36159.5|36150.9|36100.9|6629
1709794800000|2024-03-07 07:00:00|36193.7|36143.7|36270.6|36220.6|36305.7|36255.7|36175.3|36130.3|5442
1709798400000|2024-03-07 08:00:00|36271.1|36221.1|36269.5|36249.5|36321.1|36301.1|36242.5|36220|6103
1709802000000|2024-03-07 09:00:00|36270|36250|36192|36172|36279.8|36259.8|36188.4|36168.4|4842
1709805600000|2024-03-07 10:00:00|36191.9|36171.9|36256.8|36236.8|36269.1|36249.1|36191.5|36171.5|4822
1709809200000|2024-03-07 11:00:00|36257|36237|36328.6|36308.6|36331.5|36311.5|36255.4|36235.4|5569
1709812800000|2024-03-07 12:00:00|36328.1|36308.1|36322.7|36302.7|36342.8|36322.8|36261.5|36241.5|5414
1709816400000|2024-03-07 13:00:00|36322.6|36302.6|36381.2|36331.2|36397.2|36361.6|36298.2|36230.9|8078
1709820000000|2024-03-07 14:00:00|36381.5|36331.5|36240.3|36220.3|36387.5|36366|36225.7|36205.7|7865
1709823600000|2024-03-07 15:00:00|36239.6|36219.6|36195.9|36175.9|36308.3|36288.3|36182.4|36162.4|6786
1709827200000|2024-03-07 16:00:00|36195.8|36175.8|36149.2|36129.2|36214.9|36194.9|36138.3|36114.2|6077
1709830800000|2024-03-07 17:00:00|36164.1|36114.1|36178.8|36128.8|36198.5|36148.5|36156.6|36106.6|4775
1709834400000|2024-03-07 18:00:00|36179.1|36129.1|36161.9|36111.9|36180.6|36130.6|36153.6|36103.6|3039
1709838000000|2024-03-07 19:00:00|36161.1|36111.1|36150.8|36100.8|36171.7|36121.7|36148.7|36098.7|3423
1709841600000|2024-03-07 20:00:00|36150.4|36100.4|36146.9|36096.9|36165.3|36115.3|36141.7|36091.7|2943
1709845200000|2024-03-07 21:00:00|36146.7|36096.7|36151.2|36070.3|36151.2|36098.4|36128.2|36070.3|2400
1709848800000|2024-03-07 22:00:00|36150.9|36062.2|36150.4|36079.3|36184.8|36079.8|36148.9|36053.7|2684
1709852400000|2024-03-07 23:00:00|36150.6|36079.2|36132.4|36069.9|36157.8|36089|36129.9|36061.5|1675
1709856000000|2024-03-08 00:00:00|36132.5|36066.4|36120.4|36070.4|36142.9|36075.5|36108.4|36046.4|4780
1709859600000|2024-03-08 01:00:00|36119.1|36069.1|36116.8|36066.8|36133|36083|36109|36059|5631
1709863200000|2024-03-08 02:00:00|36116.9|36066.9|36137.6|36087.6|36141|36091|36113.7|36063.7|4590
1709866800000|2024-03-08 03:00:00|36137.5|36087.5|36126.5|36076.5|36143.2|36093.2|36126|36076|4294
1709870400000|2024-03-08 04:00:00|36127.7|36077.7|36127.6|36077.6|36134.8|36084.8|36118.2|36068.2|4447
1709874000000|2024-03-08 05:00:00|36127.7|36077.7|36127.5|36077.5|36136.5|36086.5|36118.1|36068.1|4681
1709877600000|2024-03-08 06:00:00|36128|36078|36125.5|36071|36133.6|36083.6|36097.5|36047.5|3982
1709881200000|2024-03-08 07:00:00|36143|36071.9|36190.7|36170.7|36229.1|36179.1|36116.1|36066.1|5050
1709884800000|2024-03-08 08:00:00|36191.3|36171.3|36149.1|36129.1|36209.7|36189.7|36127.6|36107.6|5065
1709888400000|2024-03-08 09:00:00|36149.2|36129.2|36096.6|36076.6|36179.1|36159.1|36086.9|36066.9|5343
1709892000000|2024-03-08 10:00:00|36094.5|36074.5|36033|36013|36099.4|36079.4|36028.9|36008.9|5122
1709895600000|2024-03-08 11:00:00|36032.4|36012.4|36058.3|36038.3|36116.9|36081.7|35956.5|35936.5|5328
1709899200000|2024-03-08 12:00:00|36057.8|36037.8|36054.5|36034.5|36097|36077|36032.9|36012.9|4475
1709902800000|2024-03-08 13:00:00|36054.1|36034.1|35897.7|35877.7|36138.8|36043.5|35837.7|35787.7|8580
1709906400000|2024-03-08 14:00:00|35897.6|35877.6|35922.8|35902.8|35958.8|35930.3|35861.3|35817.8|9172
1709910000000|2024-03-08 15:00:00|35922.5|35902.5|35950.7|35930.7|35978.1|35958.1|35904.5|35884.5|7752
1709913600000|2024-03-08 16:00:00|35950.5|35930.5|36044.8|36024.8|36063.6|36031.2|35948.5|35928.5|6573
1709917200000|2024-03-08 17:00:00|36045.8|36025.8|36051.9|36001.9|36059.4|36026|36027.8|35977.8|6853
1709920800000|2024-03-08 18:00:00|36051.3|36001.3|36062.6|36012.6|36070.3|36020.3|36048.9|35998.9|7436
1709924400000|2024-03-08 19:00:00|36062.8|36012.8|36051.6|36001.6|36075.6|36025.6|36050.9|36000.9|3889
1709928000000|2024-03-08 20:00:00|36052.4|36002.4|36069.3|36019.3|36075.2|36025.2|36045.5|35995.5|3918
1709931600000|2024-03-08 21:00:00|36070.1|36020.1|36102.9|35982.9|36130.1|36040.1|36055|35967.6|3693
1710104400000|2024-03-10 21:00:00|36039.6|35894.6|36059.5|35939.5|36080.4|35945.7|36025.3|35880.3|1663
1710108000000|2024-03-10 22:00:00|36058.2|35938.2|36059.5|35939.5|36073.6|35953.6|36044|35924|1335
1710111600000|2024-03-10 23:00:00|36059.6|35939.6|36057.3|35937.3|36071.4|35953.3|36044|35928.4|3177
1710115200000|2024-03-11 00:00:00|36056.6|35937.9|36043|35993|36100.7|36007.8|36028.3|35933.1|4581
1710118800000|2024-03-11 01:00:00|36043.2|35993.2|36061.6|36011.6|36069.9|36019.9|36013.8|35963.8|5944
1710122400000|2024-03-11 02:00:00|36061.7|36011.7|36072.4|36022.4|36074.9|36024.9|36053.2|36003.2|5499
1710126000000|2024-03-11 03:00:00|36072.5|36022.5|36054.2|36004.2|36077|36027|36042.4|35992.4|4418
1710129600000|2024-03-11 04:00:00|36054.1|36004.1|36063|36013|36070.2|36020.2|36050.7|36000.7|3571
1710133200000|2024-03-11 05:00:00|36063.1|36013.1|36054.1|36004.1|36066|36016|36051.6|36001.6|4168
1710136800000|2024-03-11 06:00:00|36054.8|36004.8|36071.6|36021.6|36088.2|36038.2|36054.8|36004.8|3001
1710140400000|2024-03-11 07:00:00|36071|36021|36090.6|36040.6|36118.9|36074.8|36067.3|36017.3|4344
1710144000000|2024-03-11 08:00:00|36088.2|36038.2|36094.5|36074.5|36111.6|36091.6|36036.1|36016.1|6080
1710147600000|2024-03-11 09:00:00|36094.4|36074.4|36129.2|36109.2|36136.4|36116.4|36093.1|36073.1|4666
1710151200000|2024-03-11 10:00:00|36129.3|36109.3|36093.4|36073.4|36152.6|36132.6|36070.9|36050.9|4442
1710154800000|2024-03-11 11:00:00|36093.6|36073.6|36092|36072|36111|36091|36079.5|36059.5|4498
1710158400000|2024-03-11 12:00:00|36091.9|36071.9|36205.3|36185.3|36210|36190|36091.4|36071.4|5543
1710162000000|2024-03-11 13:00:00|36205.1|36185.1|36212.1|36192.1|36224.1|36204.1|36172.2|36152.2|5741
1710165600000|2024-03-11 14:00:00|36210.9|36190.9|36111.4|36091.4|36237.9|36217.9|36068.5|36035.8|5811
1710169200000|2024-03-11 15:00:00|36111.2|36091.2|36095.1|36075.1|36152.3|36103.6|36078.4|36058.4|5650
1710172800000|2024-03-11 16:00:00|36095.8|36075.8|36139.4|36089.4|36157.6|36128.8|36086.2|36037.5|5389
1710176400000|2024-03-11 17:00:00|36140.4|36090.4|36147.1|36097.1|36148|36098|36131.2|36081.2|4619
1710180000000|2024-03-11 18:00:00|36147.3|36097.3|36143.3|36093.3|36166.5|36116.5|36138.4|36088.4|3991
1710183600000|2024-03-11 19:00:00|36143.2|36093.2|36142.7|36092.7|36159.3|36109.3|36139.8|36089.8|3375
1710187200000|2024-03-11 20:00:00|36142|36092|36154.2|36073.2|36154.2|36095|36135|36072.5|1834
1710190800000|2024-03-11 21:00:00|36153.9|36073.1|36177|36057|36204.8|36084.8|36153.9|36042.8|3370
1710194400000|2024-03-11 22:00:00|36177.1|36057.1|36180.4|36060.4|36188.3|36068.3|36168.3|36050.4|1182
1710198000000|2024-03-11 23:00:00|36181.4|36061.4|36156.9|36047.5|36183|36065.3|36155|36043.5|1484
1710201600000|2024-03-12 00:00:00|36162.2|36034.8|36147.5|36096.9|36165.9|36102.1|36124.5|36034.8|4807
1710205200000|2024-03-12 01:00:00|36145.1|36096.8|36144.8|36061|36178.3|36096.8|36142.3|36060.6|3227
1710208800000|2024-03-12 02:00:00|36144.6|36060.9|36134.4|36051.3|36154.4|36068.2|36132.2|36050.8|2721
1710212400000|2024-03-12 03:00:00|36136|36051.5|36129.7|36048.8|36141.9|36052|36114.8|36034.8|1819
1710216000000|2024-03-12 04:00:00|36132|36050.1|36122.1|36043.7|36138.7|36051.9|36118.2|36036.8|1911
1710219600000|2024-03-12 05:00:00|36121.9|36043.9|36101.1|36038.8|36126.8|36059.5|36096|36028.4|2359
1710223200000|2024-03-12 06:00:00|36101|36038.9|36160.7|36072.4|36161.8|36097.1|36091.7|36038.8|3399
1710226800000|2024-03-12 07:00:00|36160.8|36072.1|36213.9|36163.9|36218.9|36168.9|36125.4|36060.4|4447
1710230400000|2024-03-12 08:00:00|36214|36164|36260.5|36240.5|36285.3|36265.3|36173.4|36153.4|5540
1710234000000|2024-03-12 09:00:00|36259.8|36239.8|36241.9|36221.9|36267.6|36247.6|36203|36183|4281
1710237600000|2024-03-12 10:00:00|36241.8|36221.8|36267.7|36247.7|36299.1|36279.1|36231.8|36211.8|4557
1710241200000|2024-03-12 11:00:00|36267.6|36247.6|36303.9|36283.9|36326.1|36306.1|36257.3|36237.3|4511
1710244800000|2024-03-12 12:00:00|36304|36284|36404.4|36384.4|36425.3|36401.2|36277.7|36164.7|8824
1710248400000|2024-03-12 13:00:00|36404.5|36384.5|36537|36517|36560.7|36540.7|36393.6|36373.6|9165
1710252000000|2024-03-12 14:00:00|36534.5|36514.5|36572.2|36552.2|36582.6|36562.6|36497.9|36477.9|6962
1710255600000|2024-03-12 15:00:00|36572.3|36552.3|36586.6|36566.6|36605.7|36585.7|36562.3|36542.3|5723
1710259200000|2024-03-12 16:00:00|36586|36566|36621.7|36601.7|36637|36602.1|36578.8|36558.8|4033
1710262800000|2024-03-12 17:00:00|36621.6|36601.6|36598.7|36548.7|36644.4|36610|36591.8|36541.8|5282
1710266400000|2024-03-12 18:00:00|36598.8|36548.8|36572.6|36522.6|36603.9|36553.9|36554.6|36504.6|5105
1710270000000|2024-03-12 19:00:00|36572.5|36522.5|36539.7|36489.7|36578.2|36528.2|36525.5|36475.5|4646
1710273600000|2024-03-12 20:00:00|36539.8|36489.8|36551|36480.4|36551|36493.3|36521.5|36471.5|1826
1710277200000|2024-03-12 21:00:00|36566.5|36480.3|36572.6|36471.2|36579.2|36487.2|36557.4|36455.1|2408
1710280800000|2024-03-12 22:00:00|36572.2|36471.1|36551.6|36481.6|36572.2|36489.8|36537.8|36470.4|1090
1710284400000|2024-03-12 23:00:00|36549.1|36481.4|36551.3|36484.8|36555.1|36488.1|36539.8|36475|1528
1710288000000|2024-03-13 00:00:00|36557.5|36484.2|36536.7|36486.7|36557.5|36492.6|36525.6|36473|2955
1710291600000|2024-03-13 01:00:00|36536.6|36486.6|36548.8|36498.8|36553.2|36503.2|36529.3|36479.3|4247
1710295200000|2024-03-13 02:00:00|36548.7|36498.7|36550.4|36500.4|36554.6|36504.6|36540.1|36490.1|4778
1710298800000|2024-03-13 03:00:00|36550.3|36500.3|36552.1|36502.1|36563.5|36513.5|36542.7|36492.7|3233
1710302400000|2024-03-13 04:00:00|36553.1|36503.1|36568.4|36518.4|36571.3|36521.3|36548.8|36498.8|2310
1710306000000|2024-03-13 05:00:00|36568.5|36518.5|36570.8|36520.8|36578.4|36528.4|36550.2|36500.2|3400
1710309600000|2024-03-13 06:00:00|36570.3|36520.3|36547.2|36497.2|36579.2|36529.2|36539.1|36489.1|3803
1710313200000|2024-03-13 07:00:00|36548.2|36498.2|36544|36524|36595.8|36558.7|36517.5|36479.7|3750
1710316800000|2024-03-13 08:00:00|36543.9|36523.9|36469.1|36449.1|36568.3|36548.3|36436.3|36399.3|4843
1710320400000|2024-03-13 09:00:00|36469.2|36449.2|36421.9|36401.9|36475.2|36455.2|36392.2|36372.2|5261
1710324000000|2024-03-13 10:00:00|36422|36402|36342.6|36322.6|36437.3|36417.3|36307.9|36287.9|4645
1710327600000|2024-03-13 11:00:00|36342.2|36322.2|36288.8|36268.8|36344.1|36324.1|36279.1|36259.1|3995
1710331200000|2024-03-13 12:00:00|36288.9|36268.9|36276.7|36256.7|36317.7|36297.7|36272|36252|5382
1710334800000|2024-03-13 13:00:00|36275.4|36255.4|36286.3|36266.3|36299.1|36279.1|36238.1|36218.1|5670
1710338400000|2024-03-13 14:00:00|36285.6|36265.6|36267.3|36247.3|36332.7|36312.7|36243.9|36223.9|6373
1710342000000|2024-03-13 15:00:00|36268.2|36248.2|36259.5|36239.5|36295.1|36275.1|36242|36222|5888
1710345600000|2024-03-13 16:00:00|36259.8|36239.8|36171.7|36151.7|36296.4|36259.5|36161.3|36140.9|5090
1710349200000|2024-03-13 17:00:00|36172.1|36152.1|36163|36113|36194.7|36154.7|36121.7|36071.7|5254
1710352800000|2024-03-13 18:00:00|36159.5|36109.5|36188.7|36138.7|36189.6|36139.6|36158|36108|4668
1710356400000|2024-03-13 19:00:00|36188.8|36138.8|36203.7|36153.7|36208.1|36158.1|36183.7|36133.7|3842
1710360000000|2024-03-13 20:00:00|36203.4|36153.4|36222.5|36139.8|36223.1|36163.6|36193.6|36139.8|2452
1710363600000|2024-03-13 21:00:00|36219.2|36139.4|36250.5|36130.5|36257.2|36139.4|36219.2|36113.8|2017
1710367200000|2024-03-13 22:00:00|36249.7|36129.7|36251.3|36131.3|36252.7|36150|36227.2|36122.5|1183
1710370800000|2024-03-13 23:00:00|36251.5|36131.5|36197.4|36128|36262.1|36142.1|36195.3|36108.4|1706
1710374400000|2024-03-14 00:00:00|36197.1|36125.6|36203.1|36153.1|36227.7|36163.8|36174|36098.6|5470
1710378000000|2024-03-14 01:00:00|36201.3|36151.3|36196|36146|36208.8|36158.8|36178.8|36128.8|4107
1710381600000|2024-03-14 02:00:00|36195.6|36145.6|36214.4|36164.4|36217.6|36167.6|36191|36141|6008
1710385200000|2024-03-14 03:00:00|36214.5|36164.5|36219.2|36169.2|36225.7|36175.7|36207.2|36157.2|5345
1710388800000|2024-03-14 04:00:00|36219.3|36169.3|36222.4|36172.4|36238.2|36188.2|36218.5|36168.5|4160
1710392400000|2024-03-14 05:00:00|36222.7|36172.7|36232.3|36182.3|36234.1|36184.1|36219|36169|3852
1710396000000|2024-03-14 06:00:00|36232.2|36182.2|36247.5|36197.5|36267.1|36217.1|36228.1|36178.1|3504
1710399600000|2024-03-14 07:00:00|36248|36198|36277.8|36227.8|36289.3|36266.2|36205.3|36155.3|4285
1710403200000|2024-03-14 08:00:00|36278.8|36228.8|36277.9|36257.9|36332.2|36312.2|36224.7|36204.7|5167
1710406800000|2024-03-14 09:00:00|36277|36257|36031.4|36011.4|36287.8|36267.8|36004.4|35973.6|5704
1710410400000|2024-03-14 10:00:00|36031.2|36011.2|36094.9|36074.9|36098.8|36078.8|36001.9|35981.9|4165
1710414000000|2024-03-14 11:00:00|36095|36075|36020.4|36000.4|36111|36091|36002.2|35977|4383
1710417600000|2024-03-14 12:00:00|36024.6|36004.6|36106.1|36086.1|36144.2|36093.2|36012|35987.7|8111
1710421200000|2024-03-14 13:00:00|36105.9|36085.9|36182.4|36162.4|36235.2|36215.2|36096.6|36076.6|7890
1710424800000|2024-03-14 14:00:00|36180.7|36160.7|36300|36280|36310.1|36290.1|36180.1|36144.3|7323
1710428400000|2024-03-14 15:00:00|36300.1|36280.1|36350.7|36330.7|36417.5|36385.1|36287.9|36267.9|7267
1710432000000|2024-03-14 16:00:00|36350.5|36330.5|36364.8|36344.8|36395.9|36359.3|36335.3|36315.3|5166
1710435600000|2024-03-14 17:00:00|36379.9|36329.9|36382.7|36332.7|36388.7|36361.6|36369|36320.5|4218
1710439200000|2024-03-14 18:00:00|36382.8|36332.8|36386.1|36336.1|36388.9|36338.9|36367.1|36317.1|3795
1710442800000|2024-03-14 19:00:00|36385.9|36335.9|36367.5|36317.5|36400|36350|36367.4|36317.4|3651
1710446400000|2024-03-14 20:00:00|36367.7|36317.7|36392.9|36325|36408|36358|36351.1|36301.1|4934
1710450000000|2024-03-14 21:00:00|36393|36307.2|36402.2|36282.2|36414.1|36307.2|36393|36277.6|2853
1710453600000|2024-03-14 22:00:00|36401.1|36281.1|36405.2|36285.2|36406.9|36296.3|36388.1|36278.9|3215
1710457200000|2024-03-14 23:00:00|36405.1|36285.1|36397.2|36292.5|36416.8|36303.5|36391.1|36274.2|1923
1710460800000|2024-03-15 00:00:00|36409.6|36297.4|36404.7|36354.7|36424.5|36367.2|36383.5|36278|4765
1710464400000|2024-03-15 01:00:00|36404.8|36354.8|36387.1|36306.6|36420.2|36370.2|36349.5|36296.7|4964
1710468000000|2024-03-15 02:00:00|36387|36306.7|36400.2|36322.8|36403.5|36322.8|36387|36306.7|2408
1710471600000|2024-03-15 03:00:00|36399.8|36323|36401.6|36328.3|36419.4|36333.1|36386.5|36308.8|2849
1710475200000|2024-03-15 04:00:00|36401.9|36328.6|36414.4|36335.6|36423.9|36342.3|36401.8|36326.9|1710
1710478800000|2024-03-15 05:00:00|36413.6|36336.4|36415|36327.3|36422.1|36346.6|36407.3|36327.3|2281
1710482400000|2024-03-15 06:00:00|36415.7|36327.6|36400.1|36321.5|36418.8|36341.5|36393.9|36309.5|2861
1710486000000|2024-03-15 07:00:00|36399.7|36321.1|36367.4|36317.4|36416.6|36366.6|36331.4|36281.4|5255
1710489600000|2024-03-15 08:00:00|36367.3|36317.3|36237.4|36217.4|36406.1|36374.6|36229.4|36209.4|5786
1710493200000|2024-03-15 09:00:00|36237.6|36217.6|36111.8|36091.8|36247.5|36227.5|36105.7|36085.7|4831
1710496800000|2024-03-15 10:00:00|36112|36092|36144.9|36124.9|36179.1|36159.1|36095.6|36075.6|4850
1710500400000|2024-03-15 11:00:00|36145.3|36125.3|36106.9|36086.9|36173.1|36140.9|36090.6|36070.6|4357
1710504000000|2024-03-15 12:00:00|36107.1|36087.1|36130.3|36110.3|36140.3|36120.3|36095.9|36065.5|5528
1710507600000|2024-03-15 13:00:00|36130.1|36110.1|36208.1|36143.5|36208.1|36152.6|36092.6|36066.1|6363
1710511200000|2024-03-15 14:00:00|36210|36143.1|36145.3|36125.3|36225.4|36179.3|36127.1|36107.1|7022
1710514800000|2024-03-15 15:00:00|36143.9|36123.9|36071|36051|36155|36130.6|36067.8|36039.8|5705
1710518400000|2024-03-15 16:00:00|36072.3|36052.3|36093.3|36073.3|36115|36076.6|36069.2|36034.2|5306
1710522000000|2024-03-15 17:00:00|36109.3|36059.3|36142.8|36092.8|36158.8|36108.8|36107.3|36057.3|5660
1710525600000|2024-03-15 18:00:00|36142.7|36092.7|36128.5|36078.5|36144|36094|36114.7|36064.7|5004
1710529200000|2024-03-15 19:00:00|36128.6|36078.6|36108.5|36058.5|36141.4|36091.4|36093.2|36043.2|4535
1710532800000|2024-03-15 20:00:00|36107.2|36057.2|36123.7|36003.9|36153.8|36064.9|36092.2|36003.9|3967
1710709200000|2024-03-17 21:00:00|36135.5|36016.2|36159.2|36039.2|36182.6|36053.5|36135.5|36010.1|1174
1710712800000|2024-03-17 22:00:00|36160.4|36040.4|36158.6|36044.4|36164.4|36063.4|36115.1|35995.1|2821
1710716400000|2024-03-17 23:00:00|36155.8|36042.7|36159.3|36063.9|36175.5|36074.2|36155.1|36039.5|3431
1710720000000|2024-03-18 00:00:00|36158.4|36069.9|36100.6|36050.6|36162.9|36083.7|36090.6|36040.6|3015
1710723600000|2024-03-18 01:00:00|36100.4|36050.4|36100.1|36048|36118.2|36068.2|36095.3|36045.3|4576
1710727200000|2024-03-18 02:00:00|36099.5|36047.8|36101.6|36051.6|36105.3|36055.3|36091.3|36041.3|2954
1710730800000|2024-03-18 03:00:00|36101.8|36051.8|36115|36065|36116.9|36066.9|36097.5|36047.5|2308
1710734400000|2024-03-18 04:00:00|36115.1|36065.1|36106.6|36056.6|36115.7|36065.7|36103.7|36053.7|2452
1710738000000|2024-03-18 05:00:00|36106.4|36056.4|36106.8|36056.8|36115.2|36065.2|36101.3|36051.3|3172
1710741600000|2024-03-18 06:00:00|36106.9|36056.9|36056.2|36006.2|36108.1|36058.1|36054.6|36004.6|2806
1710745200000|2024-03-18 07:00:00|36052.9|36002.9|36124.2|36104.2|36138.3|36115.1|36043.4|35998.5|3471
1710748800000|2024-03-18 08:00:00|36124.8|36104.8|36154.9|36134.9|36158.6|36138.6|36067.4|36047.4|5094
1710752400000|2024-03-18 09:00:00|36155|36135|36201.3|36181.3|36202.5|36182.5|36155|36135|4046
1710756000000|2024-03-18 10:00:00|36204.3|36184.3|36227.5|36207.5|36245.1|36212.9|36178|36154.1|3829
1710759600000|2024-03-18 11:00:00|36227.7|36207.7|36219.3|36199.3|36247|36227|36201.8|36181.8|3713
1710763200000|2024-03-18 12:00:00|36219.5|36199.5|36274.1|36254.1|36293.6|36273.6|36194.1|36174.1|4462
1710766800000|2024-03-18 13:00:00|36274.2|36254.2|36291|36271|36325.2|36305.2|36263.3|36243.3|5004
1710770400000|2024-03-18 14:00:00|36289.7|36269.7|36296.4|36276.4|36301.3|36281.3|36250.1|36230.1|5051
1710774000000|2024-03-18 15:00:00|36296.6|36276.6|36285.3|36265.3|36313.3|36293.3|36269.2|36249.2|6004
1710777600000|2024-03-18 16:00:00|36285.5|36265.5|36341.4|36291.4|36359.1|36339.1|36283.8|36263.8|5792
1710781200000|2024-03-18 17:00:00|36341.2|36291.2|36374.9|36324.9|36377.7|36327.7|36320.5|36270.5|3453
1710784800000|2024-03-18 18:00:00|36375|36325|36346.4|36296.4|36376.9|36326.9|36345.6|36295.6|2876
1710788400000|2024-03-18 19:00:00|36346.5|36296.5|36345.7|36295.7|36359.7|36309.7|36334.8|36284.8|3050
1710792000000|2024-03-18 20:00:00|36345.6|36295.6|36353|36279.8|36353|36298.1|36336.3|36279.8|2283
1710795600000|2024-03-18 21:00:00|36352.8|36279.7|36359.1|36271.6|36387|36284.7|36346.6|36252.1|2020
1710799200000|2024-03-18 22:00:00|36359.7|36272.1|36345.3|36291|36378.2|36298.8|36335.6|36258.2|3577
1710802800000|2024-03-18 23:00:00|36347.1|36294.4|36349.1|36284.3|36358.6|36298.6|36342.9|36278.7|4223
1710806400000|2024-03-19 00:00:00|36348.1|36282.8|36356.8|36306.8|36360|36310|36338.2|36282.7|3965
1710810000000|2024-03-19 01:00:00|36356.6|36306.6|36361.7|36311.7|36366.8|36316.8|36348.7|36298.7|2572
1710813600000|2024-03-19 02:00:00|36361.8|36311.8|36344.1|36292.7|36361.8|36311.8|36341.1|36284.4|2533
1710817200000|2024-03-19 03:00:00|36343.7|36293.3|36343.9|36293.9|36361.9|36308.8|36328.6|36269.6|5423
1710820800000|2024-03-19 04:00:00|36343.8|36293.8|36357.3|36307.3|36368.5|36318.5|36333.2|36283.2|6621
1710824400000|2024-03-19 05:00:00|36357.4|36307.4|36380.2|36330.2|36391.3|36341.3|36351.8|36301.8|6373
1710828000000|2024-03-19 06:00:00|36379.9|36329.9|36316.3|36266.3|36385.6|36335.6|36305.3|36255.3|5840
1710831600000|2024-03-19 07:00:00|36313.6|36263.6|36334.4|36314.4|36355.3|36335.3|36312.3|36262.3|4733
1710835200000|2024-03-19 08:00:00|36334.5|36314.5|36406.8|36386.8|36433.9|36413.9|36312.1|36292.1|5834
1710838800000|2024-03-19 09:00:00|36406.6|36386.6|36512.3|36492.3|36514.3|36494.3|36396.7|36376.7|4669
1710842400000|2024-03-19 10:00:00|36512.2|36492.2|36509.8|36489.8|36544.4|36503.5|36444.9|36424.9|4923
1710846000000|2024-03-19 11:00:00|36509.7|36489.7|36449.7|36429.7|36521.7|36501.7|36441.5|36421.5|4062
1710849600000|2024-03-19 12:00:00|36446.3|36426.3|36384.8|36364.8|36470|36442.4|36350.2|36330.2|5534
1710853200000|2024-03-19 13:00:00|36384.5|36364.5|36425|36405|36436.1|36416.1|36338.8|36318.8|5305
1710856800000|2024-03-19 14:00:00|36424.9|36404.9|36353.9|36333.9|36424.9|36404.9|36334.8|36314.8|5430
1710860400000|2024-03-19 15:00:00|36353.7|36333.7|36327.9|36307.9|36392.6|36372.6|36327.2|36307.2|4781
1710864000000|2024-03-19 16:00:00|36328|36308|36326.7|36306.7|36356.2|36336.2|36323.3|36289.5|4456
1710867600000|2024-03-19 17:00:00|36341.6|36291.6|36342.8|36292.8|36353.4|36303.4|36327.7|36277.7|3350
1710871200000|2024-03-19 18:00:00|36342.9|36292.9|36354.5|36304.5|36367.3|36317.3|36336.6|36286.6|3606
1710874800000|2024-03-19 19:00:00|36354.3|36304.3|36333.2|36283.2|36358.4|36308.4|36319.6|36269.6|3292
1710878400000|2024-03-19 20:00:00|36333.1|36283.1|36346.4|36268.9|36346.4|36291.6|36313.9|36263.9|3142
1710882000000|2024-03-19 21:00:00|36355.6|36268.8|36361.5|36265.1|36371.2|36278.4|36342.4|36253.4|2902
1710885600000|2024-03-19 22:00:00|36352|36269.3|36382|36276.9|36392.6|36289.2|36333.1|36262.4|971
1710889200000|2024-03-19 23:00:00|36381.2|36277.5|36382.3|36300.2|36392.1|36301.7|36369.2|36269.1|1582
1710892800000|2024-03-20 00:00:00|36385.6|36300.8|36348.3|36296.1|36397.8|36310.8|36344.4|36290.8|3362
1710896400000|2024-03-20 01:00:00|36348.2|36296|36348.3|36298.3|36361.1|36307.4|36340.4|36290.4|5562
1710900000000|2024-03-20 02:00:00|36348.2|36298.2|36334|36281.1|36358.3|36305.1|36328.3|36278|3494
1710903600000|2024-03-20 03:00:00|36333.2|36280.4|36331.5|36280.7|36342.7|36290.2|36323.7|36272.4|4318
1710907200000|2024-03-20 04:00:00|36331.6|36280.9|36342|36292|36347.1|36295.5|36324.7|36274.7|5200
1710910800000|2024-03-20 05:00:00|36343.9|36293.9|36347.1|36297.1|36354.3|36302.9|36339.1|36289.1|4134
1710914400000|2024-03-20 06:00:00|36347.2|36297.2|36325.7|36275.7|36351.8|36301.8|36324|36274|2343
1710918000000|2024-03-20 07:00:00|36327.3|36277.3|36311.5|36291.5|36356|36306|36294|36265.2|4060
1710921600000|2024-03-20 08:00:00|36312.7|36292.7|36401.8|36381.8|36419.1|36399.1|36312.7|36292.7|4211
1710925200000|2024-03-20 09:00:00|36402.3|36382.3|36470.1|36450.1|36476.6|36456.6|36398.6|36378.6|4363
1710928800000|2024-03-20 10:00:00|36470.3|36450.3|36500.8|36480.8|36507.6|36487.6|36444.3|36424.3|4255
1710932400000|2024-03-20 11:00:00|36500.7|36480.7|36491.6|36471.6|36543|36523|36473.3|36435.1|4182
1710936000000|2024-03-20 12:00:00|36491.5|36471.5|36473.9|36453.9|36505.9|36485.9|36457|36437|4242
1710939600000|2024-03-20 13:00:00|36473.8|36453.8|36492.7|36472.7|36498.3|36478.3|36446.9|36426.9|4406
1710943200000|2024-03-20 14:00:00|36493.1|36473.1|36452.5|36432.5|36508.4|36488.4|36450.1|36430.1|4513
1710946800000|2024-03-20 15:00:00|36452|36432|36397.4|36377.4|36454.4|36434.4|36382.9|36362.9|4514
1710950400000|2024-03-20 16:00:00|36397.6|36377.6|36389.1|36339.1|36415.8|36388.5|36361.5|36328.4|3847
1710954000000|2024-03-20 17:00:00|36389|36339|36388.3|36268.3|36393.5|36343.5|36352.8|36259.3|4080
1710957600000|2024-03-20 18:00:00|36393.6|36273.6|36183.3|36133.3|36397.8|36309.7|36175.9|36125.9|11459
1710961200000|2024-03-20 19:00:00|36183.1|36133.1|36059.1|36009.1|36193.4|36143.4|36039.8|35989.8|7556
1710964800000|2024-03-20 20:00:00|36060.1|36010.1|36067.7|35989.8|36098.4|36030.1|36049.3|35989.8|3019
1710968400000|2024-03-20 21:00:00|36067.8|35979.4|36117.4|35997.4|36154.6|36034.6|36067.8|35974.7|2443
1710972000000|2024-03-20 22:00:00|36112.3|35996.4|36082.3|35962.3|36114.8|36018.7|36063.4|35960.3|1999
1710975600000|2024-03-20 23:00:00|36082.1|35962.1|36054.9|35974.9|36088.8|35985.2|36051.3|35962.1|2565
1710979200000|2024-03-21 00:00:00|36060.2|35970.5|36040.4|35990.4|36069.2|35991.6|36022.1|35963.7|4918
1710982800000|2024-03-21 01:00:00|36040.5|35990.5|36034.3|35984.3|36047.1|35997.1|36029.7|35979.7|4435
1710986400000|2024-03-21 02:00:00|36034.7|35984.7|36032.8|35982.8|36040.4|35990.4|36030.3|35980.3|2748
1710990000000|2024-03-21 03:00:00|36032.6|35982.6|36034.5|35984.5|36038.4|35988.4|36030.7|35980.7|2307
1710993600000|2024-03-21 04:00:00|36034.6|35984.6|36037.8|35987.8|36041.3|35991.3|36033|35983|1949
1710997200000|2024-03-21 05:00:00|36037.9|35987.9|36061.6|36009.1|36071.3|36021.3|36035.3|35985.3|7057
1711000800000|2024-03-21 06:00:00|36060.9|36010.9|36064.4|35995.9|36090.6|36032.7|36037.5|35987.5|2706
1711004400000|2024-03-21 07:00:00|36063.9|35996|36054|36034|36065.9|36045.9|35992.6|35952.2|4455
1711008000000|2024-03-21 08:00:00|36053.9|36033.9|36204.7|36152.5|36235.1|36215.1|36044.4|36024.4|7571
1711011600000|2024-03-21 09:00:00|36207|36154.5|36109.7|36089.7|36221.7|36191.2|36094.6|36074.6|6144
1711015200000|2024-03-21 10:00:00|36109.4|36089.4|36081.1|36061.1|36123.1|36103.1|36070.5|36050.5|5119
1711018800000|2024-03-21 11:00:00|36081.2|36061.2|36105.4|36055.4|36132.8|36112.8|36067|36047|4696
1711022400000|2024-03-21 12:00:00|36110.8|36060.8|36060.3|36040.3|36113.7|36069|36014.9|35976.3|6719
1711026000000|2024-03-21 13:00:00|36060.6|36040.6|36214.2|36164.2|36214.2|36189.1|36056.6|36036.6|6896
1711029600000|2024-03-21 14:00:00|36215.5|36165.5|36311.6|36291.6|36322.4|36302.4|36198.3|36164|7401
1711033200000|2024-03-21 15:00:00|36311.4|36291.4|36366.9|36346.9|36387.6|36367.6|36308.9|36288.9|6982
1711036800000|2024-03-21 16:00:00|36367.3|36347.3|36371.6|36351.6|36382.3|36362.3|36339.5|36319.5|4917
1711040400000|2024-03-21 17:00:00|36386.7|36336.7|36384.5|36334.5|36398.5|36348.5|36355.8|36305.8|4027
1711044000000|2024-03-21 18:00:00|36384|36334|36370.6|36320.6|36390.5|36346.7|36352.2|36317.1|2622
1711047600000|2024-03-21 19:00:00|36370.5|36320.5|36389.9|36339.9|36400.2|36354.8|36355|36318.9|2892
1711051200000|2024-03-21 20:00:00|36389.1|36339.1|36392.6|36307.8|36398.3|36345.1|36375.9|36307.7|2654
1711054800000|2024-03-21 21:00:00|36397.8|36277.8|36366.8|36246.8|36402.7|36282.7|36360.3|36240.3|3357
1711058400000|2024-03-21 22:00:00|36365.9|36245.9|36363.5|36249.8|36383|36268.4|36352.1|36241|908
1711062000000|2024-03-21 23:00:00|36363.3|36250|36361.2|36253.4|36376.8|36262.6|36351.3|36246.3|1528
1711065600000|2024-03-22 00:00:00|36360.8|36246.7|36357.8|36307.8|36374.7|36311.7|36335|36241.9|2544
1711069200000|2024-03-22 01:00:00|36357.9|36307.9|36419.6|36369.6|36421.4|36371.4|36355.9|36304|2942
1711072800000|2024-03-22 02:00:00|36419.7|36369.7|36472.7|36422.7|36474.2|36424.2|36413.5|36363.5|3199
1711076400000|2024-03-22 03:00:00|36472.5|36422.5|36481.8|36431.8|36488.7|36438.7|36466.4|36416.4|3573
1711080000000|2024-03-22 04:00:00|36481.9|36431.9|36516.5|36466.5|36522.9|36472.9|36481.1|36431.1|2133
1711083600000|2024-03-22 05:00:00|36516.6|36466.6|36464.8|36414.8|36516.8|36466.8|36462.5|36412.5|2497
1711087200000|2024-03-22 06:00:00|36467.8|36417.8|36543.2|36493.2|36581.7|36531.7|36467.8|36417.8|4003
1711090800000|2024-03-22 07:00:00|36544.5|36494.5|36580.6|36530.6|36654.4|36622.2|36531.2|36481.2|5409
1711094400000|2024-03-22 08:00:00|36580.5|36530.5|36745.5|36695.5|36752.7|36722.2|36542.7|36496.4|6383
1711098000000|2024-03-22 09:00:00|36745.2|36695.2|36748|36728|36762.6|36742.6|36692.9|36667.3|5544
1711101600000|2024-03-22 10:00:00|36747.9|36727.9|36727.8|36707.8|36771.4|36751.4|36695|36675|5504
1711105200000|2024-03-22 11:00:00|36727.5|36707.5|36735.7|36715.7|36763.3|36743.3|36686.6|36666.6|4463
1711108800000|2024-03-22 12:00:00|36735.4|36715.4|36591.7|36571.7|36742.2|36722.2|36563.5|36543.5|6272
1711112400000|2024-03-22 13:00:00|36591.8|36571.8|36611.2|36591.2|36680.8|36660.8|36589.6|36569.6|6349
1711116000000|2024-03-22 14:00:00|36611.4|36591.4|36670.2|36650.2|36682.6|36662.6|36597.4|36577.4|6001
1711119600000|2024-03-22 15:00:00|36670.3|36650.3|36719|36699|36761.8|36741.8|36654.4|36634.4|6578
1711123200000|2024-03-22 16:00:00|36719.1|36699.1|36752.7|36732.7|36778.8|36738.8|36702.3|36664.9|4878
1711126800000|2024-03-22 17:00:00|36768.2|36718.2|36755.4|36705.4|36771.1|36721.1|36735.1|36685.1|3571
1711130400000|2024-03-22 18:00:00|36756.2|36706.2|36840.2|36790.2|36861.5|36811.5|36754.2|36704.2|3527
1711134000000|2024-03-22 19:00:00|36838.8|36788.8|36832.4|36782.4|36875.5|36825.5|36825.5|36775.5|3240
1711137600000|2024-03-22 20:00:00|36833.5|36783.5|36815|36765|36861.5|36786|36782.2|36662.2|3813
1711314000000|2024-03-24 21:00:00|36793.9|36648.9|36798.7|36678.7|36825|36680|36787.4|36648.3|1262
1711317600000|2024-03-24 22:00:00|36797.9|36677.9|36797.4|36677.4|36811.7|36691.7|36789.7|36669.7|992
1711321200000|2024-03-24 23:00:00|36797.5|36677.5|36824.2|36716.5|36829.9|36729.1|36791.3|36671.3|1831
1711324800000|2024-03-25 00:00:00|36819.8|36721.1|36837.6|36787.6|36853|36795.8|36802.2|36712.6|4357
1711328400000|2024-03-25 01:00:00|36837.5|36787.5|36791.1|36737.8|36842.2|36792.2|36754.1|36703.6|5859
1711332000000|2024-03-25 02:00:00|36791.2|36738|36758.8|36699.3|36801.3|36745.8|36732.1|36673.3|7110
1711335600000|2024-03-25 03:00:00|36758.4|36699.4|36810.4|36760.4|36822.4|36771.4|36756.9|36699.4|5308
1711339200000|2024-03-25 04:00:00|36810.5|36760.5|36817.3|36767.3|36826.1|36776.1|36807.6|36757.3|2265
1711342800000|2024-03-25 05:00:00|36817.2|36767.2|36770.4|36720.4|36822.2|36772.2|36770.2|36720.2|3516
1711346400000|2024-03-25 06:00:00|36771.3|36721.3|36785.6|36735.6|36794.7|36744.7|36771.3|36721.3|4876
1711350000000|2024-03-25 07:00:00|36785.2|36735.2|36750|36730|36808.2|36758.2|36726.1|36690.7|4391
1711353600000|2024-03-25 08:00:00|36749.9|36729.9|36777|36757|36822|36786.4|36700.2|36680.2|5350
1711357200000|2024-03-25 09:00:00|36776.8|36756.8|36706.1|36686.1|36797.5|36777.5|36646.8|36613.8|5411
1711360800000|2024-03-25 10:00:00|36707.4|36687.4|36702.1|36682.1|36733|36704.3|36659|36639|6239
1711364400000|2024-03-25 11:00:00|36701.9|36681.9|36609.1|36589.1|36705.4|36685.4|36602.4|36582.4|4956
1711368000000|2024-03-25 12:00:00|36609.6|36589.6|36574.6|36554.6|36610.2|36590.2|36548.6|36516.8|4383
1711371600000|2024-03-25 13:00:00|36574.7|36554.7|36650.4|36600.4|36657.3|36628.2|36553.5|36533.5|5261
1711375200000|2024-03-25 14:00:00|36650.9|36600.9|36597.3|36577.3|36655.1|36625.8|36578.5|36558.5|4698
1711378800000|2024-03-25 15:00:00|36597.1|36577.1|36657.4|36637.4|36683.7|36663.7|36596.9|36576.9|4805
1711382400000|2024-03-25 16:00:00|36657.2|36637.2|36652.1|36602.1|36692.3|36664.3|36631|36588.2|4616
1711386000000|2024-03-25 17:00:00|36651.7|36601.7|36672.6|36622.6|36676|36630.6|36648.3|36600.8|2743
1711389600000|2024-03-25 18:00:00|36672.9|36622.9|36662.4|36612.4|36675.4|36625.4|36660.2|36610.2|2000
1711393200000|2024-03-25 19:00:00|36662.3|36612.3|36658.9|36608.9|36662.3|36612.3|36647.2|36597.2|1644
1711396800000|2024-03-25 20:00:00|36659.2|36609.2|36674.6|36593.2|36681|36623.7|36650.6|36593.2|1762
1711400400000|2024-03-25 21:00:00|36674.1|36594.8|36687.2|36570.1|36695.6|36594.8|36665.1|36556.6|4400
1711404000000|2024-03-25 22:00:00|36688.4|36568.7|36662.9|36593.2|36689.2|36599.9|36651|36564.4|1141
1711407600000|2024-03-25 23:00:00|36662.8|36593.3|36676|36605.7|36676.9|36608.1|36654.2|36582.7|1473
1711411200000|2024-03-26 00:00:00|36675.8|36605.6|36645.9|36595.6|36680.2|36615.7|36642.1|36592.1|3541
1711414800000|2024-03-26 01:00:00|36645.7|36593.8|36663.9|36603.3|36666.1|36604.4|36614.8|36564.8|5056
1711418400000|2024-03-26 02:00:00|36664.5|36603.2|36659.3|36595.4|36668.7|36605.9|36653|36589.1|1734
1711422000000|2024-03-26 03:00:00|36659.2|36596.9|36677.9|36614.7|36679.5|36616.9|36654.5|36589.9|1749
1711425600000|2024-03-26 04:00:00|36677.8|36614.6|36662.6|36602.1|36679.5|36616.8|36659.7|36596.8|1550
1711429200000|2024-03-26 05:00:00|36662.5|36602.3|36640.8|36579.2|36668.6|36606.6|36633|36577.5|1712
1711432800000|2024-03-26 06:00:00|36640|36578.4|36587.1|36537.1|36640|36586|36585.8|36534.1|2157
1711436400000|2024-03-26 07:00:00|36587.5|36537.5|36589|36569|36613.5|36582.5|36562.1|36524.2|3575
1711440000000|2024-03-26 08:00:00|36589.1|36569.1|36535.8|36515.8|36600.7|36580.7|36529.6|36509.6|4349
1711443600000|2024-03-26 09:00:00|36535.9|36515.9|36536.1|36516.1|36547|36527|36502.5|36482.5|4070
1711447200000|2024-03-26 10:00:00|36536.5|36516.5|36528|36508|36549.8|36529.8|36491.7|36471.7|4016
1711450800000|2024-03-26 11:00:00|36528.3|36508.3|36483|36463|36539.4|36519.4|36464.4|36444.4|4016
1711454400000|2024-03-26 12:00:00|36482.9|36462.9|36500.6|36380.6|36503.5|36466.5|36405.7|36380.1|7829
1711458000000|2024-03-26 13:00:00|36501.2|36381.2|36477.2|36427.2|36523.1|36498.4|36422.7|36381.2|5904
1711461600000|2024-03-26 14:00:00|36477.4|36427.4|36519.7|36499.7|36549.5|36529.5|36381.6|36338|7092
1711465200000|2024-03-26 15:00:00|36520.3|36500.3|36591.6|36571.6|36605.8|36585.8|36518.9|36498.9|5604
1711468800000|2024-03-26 16:00:00|36591.4|36571.4|36571.2|36521.2|36599.4|36579.4|36545.3|36503.8|3912
1711472400000|2024-03-26 17:00:00|36570.5|36520.5|36542.4|36492.4|36574.6|36524.6|36515.6|36465.6|3522
1711476000000|2024-03-26 18:00:00|36542.9|36492.9|36550.4|36500.4|36558.7|36508.7|36540.9|36490.9|2675
1711479600000|2024-03-26 19:00:00|36550.5|36500.5|36554.9|36504.9|36557.5|36507.5|36533.7|36483.7|2238
1711483200000|2024-03-26 20:00:00|36554.1|36504.1|36550.9|36471|36554.4|36504.4|36512|36462|2288
1711486800000|2024-03-26 21:00:00|36584.6|36464.6|36618.5|36498.5|36644.1|36524.1|36578.6|36458.6|2101
1711490400000|2024-03-26 22:00:00|36619|36499|36574.1|36464.8|36619|36499|36538|36450.9|1069
1711494000000|2024-03-26 23:00:00|36575.2|36463.7|36557.6|36480|36580.8|36484.5|36548.8|36457.4|1915
1711497600000|2024-03-27 00:00:00|36562|36477.8|36553.1|36478|36583.3|36509.4|36545.7|36468.6|2759
1711501200000|2024-03-27 01:00:00|36553.2|36477.6|36574.5|36509.2|36595.9|36514.8|36549.1|36475.6|2457
1711504800000|2024-03-27 02:00:00|36573.5|36508.7|36589.5|36504.6|36605.8|36517.2|36570|36493.8|1918
1711508400000|2024-03-27 03:00:00|36589.3|36504.8|36587.6|36513.1|36599.6|36520.2|36582.1|36493.9|1798
1711512000000|2024-03-27 04:00:00|36587|36512.9|36571.9|36486.5|36594.4|36512.9|36562.8|36477.6|1163
1711515600000|2024-03-27 05:00:00|36572|36486.6|36583.7|36505.3|36589.3|36506.8|36571.5|36480.7|1777
1711519200000|2024-03-27 06:00:00|36585.3|36505.4|36548.8|36475|36590|36520|36539.2|36470.3|2957
1711522800000|2024-03-27 07:00:00|36546.2|36478.7|36568.6|36518.6|36581.7|36543.5|36518.2|36470.3|6682
1711526400000|2024-03-27 08:00:00|36568|36518|36492.2|36472.2|36573.6|36553.6|36479.5|36459.5|6897
1711530000000|2024-03-27 09:00:00|36492.4|36472.4|36477.2|36457.2|36505.4|36475|36392.6|36372.6|7464
1711533600000|2024-03-27 10:00:00|36477.6|36457.6|36436.3|36416.3|36481.5|36461.5|36432.2|36397.3|5388
1711537200000|2024-03-27 11:00:00|36437.4|36417.4|36481|36461|36492.1|36472.1|36430.9|36410.9|5020
1711540800000|2024-03-27 12:00:00|36481.3|36461.3|36549.1|36529.1|36549.6|36529.6|36479.2|36459.2|4568
1711544400000|2024-03-27 13:00:00|36550|36530|36558.5|36538.5|36588.5|36568.5|36538.1|36518.1|4995
1711548000000|2024-03-27 14:00:00|36558.4|36538.4|36535.4|36515.4|36573.2|36553.2|36517.2|36497.2|5872
1711551600000|2024-03-27 15:00:00|36535.7|36515.7|36462|36442|36544.6|36524.6|36461.3|36441.3|5062
1711555200000|2024-03-27 16:00:00|36462.4|36442.4|36481.7|36461.7|36510.5|36490.5|36454.5|36434.5|4696
1711558800000|2024-03-27 17:00:00|36481.4|36461.4|36499.5|36449.5|36501.8|36464.2|36468.4|36432.8|5152
1711562400000|2024-03-27 18:00:00|36499.3|36449.3|36496.7|36446.7|36502.8|36452.8|36487.3|36437.3|3461
1711566000000|2024-03-27 19:00:00|36496.6|36446.6|36475.3|36425.3|36498.9|36448.9|36467.9|36417.9|3331
1711569600000|2024-03-27 20:00:00|36476|36426|36500.8|36425.2|36500.8|36439.4|36457.4|36420|1788
1711573200000|2024-03-27 21:00:00|36512.8|36426.5|36534.4|36425.9|36555.4|36435.4|36512.8|36412.4|2787
1711576800000|2024-03-27 22:00:00|36532.9|36426.9|36571.1|36471.6|36594.9|36483.1|36530.2|36418.5|2298
1711580400000|2024-03-27 23:00:00|36573.8|36468.8|36566.9|36476.7|36584.9|36485.6|36559.2|36459.4|2584
1711584000000|2024-03-28 00:00:00|36566.4|36474.2|36530.6|36456.1|36590|36512.3|36519.4|36447|4098
1711587600000|2024-03-28 01:00:00|36528.6|36455|36530|36463.9|36558.7|36479.1|36526.1|36453.7|3390
1711591200000|2024-03-28 02:00:00|36530.1|36464|36515|36447.1|36535.7|36465.1|36504.9|36435.4|2941
1711594800000|2024-03-28 03:00:00|36515.2|36447.4|36527.2|36456.4|36539.2|36461.1|36512.2|36435.2|1826
1711598400000|2024-03-28 04:00:00|36527.5|36456.6|36523.3|36454.4|36540|36463.3|36518.3|36442|1353
1711602000000|2024-03-28 05:00:00|36522.9|36455.8|36505.2|36439.2|36534.5|36456.2|36500.2|36426|2863
1711605600000|2024-03-28 06:00:00|36504.2|36438.4|36513.8|36441.8|36541.3|36471.5|36494.1|36437.1|4354
1711609200000|2024-03-28 07:00:00|36496.9|36442|36548.9|36528.9|36593.5|36552.7|36487.5|36437.5|4146
1711612800000|2024-03-28 08:00:00|36547.9|36527.9|36620.9|36600.9|36651.6|36619.6|36545.4|36510|4966
1711616400000|2024-03-28 09:00:00|36623.6|36603.6|36744.7|36724.7|36748.2|36727.5|36622.3|36602.3|4824
1711620000000|2024-03-28 10:00:00|36744.6|36724.6|36672.6|36622.6|36747.3|36727.3|36618.4|36598.4|4494
1711623600000|2024-03-28 11:00:00|36671.9|36621.9|36701.3|36681.3|36724.9|36692|36648.6|36619.4|3831
1711627200000|2024-03-28 12:00:00|36701.4|36681.4|36560.4|36540.4|36715.3|36681.4|36533.1|36513.1|7354
1711630800000|2024-03-28 13:00:00|36561|36541|36529.5|36469.8|36601.7|36581.7|36495|36463|6447
1711634400000|2024-03-28 14:00:00|36534.7|36469.6|36507.6|36487.6|36545|36525|36488.1|36452.9|6556
1711638000000|2024-03-28 15:00:00|36508.5|36488.5|36489.3|36469.3|36541.9|36521.9|36486.6|36466.6|6621
1711641600000|2024-03-28 16:00:00|36489.7|36469.7|36510.7|36460.7|36529|36509|36463.6|36429.5|6104
1711645200000|2024-03-28 17:00:00|36510.6|36460.6|36511|36461|36526|36492.5|36501.3|36451.3|3238
1711648800000|2024-03-28 18:00:00|36510.3|36460.3|36519.8|36499.8|36536.7|36501.6|36492.3|36452.2|2502
1711652400000|2024-03-28 19:00:00|36520.1|36500.1|36521.7|36471.7|36539.5|36501.4|36513.2|36463.2|2592
1711656000000|2024-03-28 20:00:00|36521.9|36471.9|36559.2|36470.5|36561.4|36499.3|36507.7|36466.1|3157
1711659600000|2024-03-28 21:00:00|36572.4|36467.2|36575.4|36469.8|36595.9|36482.8|36568.4|36455.4|6540
1711663200000|2024-03-28 22:00:00|36575.6|36468|36587.8|36472.1|36594.5|36489|36545.8|36459.2|2995
1711666800000|2024-03-28 23:00:00|36586.8|36473.1|36575.4|36473.7|36596.4|36484.5|36563.2|36460|5618
1711670400000|2024-03-29 00:00:00|36576.3|36473.6|36584.1|36509.1|36591.1|36509.5|36564.1|36473.6|5504
1711674000000|2024-03-29 01:00:00|36584.8|36509.3|36600|36540.9|36603.3|36542.5|36574|36507|3591
1711677600000|2024-03-29 02:00:00|36600.1|36541.8|36595.3|36522.3|36610.8|36551.8|36591.3|36512.6|4369
1711681200000|2024-03-29 03:00:00|36595.2|36522.2|36599.4|36532.7|36611.9|36536.1|36588.6|36517.9|2313
1711684800000|2024-03-29 04:00:00|36599.3|36532.8|36597.6|36530.7|36608.9|36539.1|36588.6|36523|2469
1711688400000|2024-03-29 05:00:00|36597.4|36527.1|36603.5|36535.9|36609.2|36538.6|36593.1|36520.3|2383
1711692000000|2024-03-29 06:00:00|36600.8|36538|36614.6|36527.3|36614.6|36542.4|36590.1|36524.3|2195
1711695600000|2024-03-29 07:00:00|36614.9|36527.7|36594.1|36544.1|36614.9|36546.2|36551.3|36496.2|3155
1711699200000|2024-03-29 08:00:00|36593.9|36543.9|36554|36504|36595.2|36545.2|36549.9|36499.9|4345
1711702800000|2024-03-29 09:00:00|36554.2|36504.2|36543.1|36493.1|36579.8|36529.8|36543.1|36493.1|3917
1711706400000|2024-03-29 10:00:00|36543.3|36493.3|36531.9|36481.9|36544.8|36494.8|36518.7|36468.7|5223
1711710000000|2024-03-29 11:00:00|36532|36482|36534.2|36484.2|36539.1|36489.1|36507.4|36457.4|5024
1711713600000|2024-03-29 12:00:00|36534.4|36484.4|36497.2|36431.2|36568.3|36491.3|36462.6|36410.7|6094
1711717200000|2024-03-29 13:00:00|36497.1|36431.5|36488.9|36418.7|36524.6|36460.8|36471.9|36405|6910
1711720800000|2024-03-29 14:00:00|36492.2|36414.5|36483.1|36415|36528.1|36430|36461|36390.6|4974
1711724400000|2024-03-29 15:00:00|36482.8|36415.3|36501.3|36433.6|36523.1|36451.3|36476.7|36407|5653
1711728000000|2024-03-29 16:00:00|36501.5|36433.7|36551.7|36440.4|36557.6|36447.1|36482.3|36412.2|4193
1711731600000|2024-03-29 17:00:00|36551.5|36440.6|36551.9|36431.9|36556.1|36449.2|36537|36430.1|4412
1711735200000|2024-03-29 18:00:00|36552.1|36432.1|36537.7|36417.7|36552.9|36440.9|36469.8|36408.3|5725
1711738800000|2024-03-29 19:00:00|36537.6|36417.6|36535.8|36415.8|36538.2|36419|36457.9|36389.2|3553
1711742400000|2024-03-29 20:00:00|36534.7|36414.7|36558.3|36438.3|36565.5|36445.5|36511|36391|4123
1711915200000|2024-03-31 20:00:00|36632.8|36487.8|36639.6|36494.6|36659.6|36514.6|36626.1|36481.1|76
1711918800000|2024-03-31 21:00:00|36646.4|36501.4|36590.8|36470.8|36646.5|36501.5|36569.8|36449.8|828
1711922400000|2024-03-31 22:00:00|36587.8|36467.8|36643|36523|36658|36538|36562.6|36442.6|2557
1711926000000|2024-03-31 23:00:00|36643.1|36523.1|36601.3|36527.4|36654.1|36539.2|36588.4|36488|4305
1711929600000|2024-04-01 00:00:00|36595.4|36527.8|36545.2|36495.2|36604.5|36541.2|36501.5|36442.4|5612
1711933200000|2024-04-01 01:00:00|36545.1|36495.1|36560.8|36508.1|36567.2|36511.4|36531.8|36478.8|4232
1711936800000|2024-04-01 02:00:00|36560.9|36507.7|36561|36504.5|36569.6|36514.3|36549.5|36497.7|4073
1711940400000|2024-04-01 03:00:00|36560.9|36505.9|36545.1|36494.5|36569|36515.3|36543.4|36491|3710
1711944000000|2024-04-01 04:00:00|36545.3|36493.6|36561.4|36507.5|36573.2|36516.7|36541.4|36489.2|3260
1711947600000|2024-04-01 05:00:00|36558.2|36507.3|36564|36508.8|36583.2|36524|36551.4|36497.7|4293
1711951200000|2024-04-01 06:00:00|36568.6|36508.6|36572.7|36513.7|36623.6|36556.7|36560.9|36505.4|7267
1711954800000|2024-04-01 07:00:00|36567|36517|36576.6|36526.6|36582.1|36532.1|36533.2|36498.2|3195
1711958400000|2024-04-01 08:00:00|36576.7|36526.7|36547.8|36497.8|36598.9|36548.9|36540.4|36490.4|4157
1711962000000|2024-04-01 09:00:00|36547.7|36497.7|36564.7|36514.7|36580.2|36530.2|36537.4|36487.4|3911
1711965600000|2024-04-01 10:00:00|36564.8|36514.8|36572|36522|36580.7|36530.7|36556|36506|2479
1711969200000|2024-04-01 11:00:00|36571.7|36521.7|36529.3|36479.3|36574.7|36548.9|36497.5|36459.4|3139
1711972800000|2024-04-01 12:00:00|36529.4|36479.4|36530.5|36480.5|36548.9|36522.3|36502.6|36468.6|3702
1711976400000|2024-04-01 13:00:00|36530.6|36480.6|36549.9|36475.5|36549.9|36505.6|36510.8|36473.9|4428
1711980000000|2024-04-01 14:00:00|36552.9|36475.9|36705.1|36685.1|36734.5|36696|36552.9|36475.9|5872
1711983600000|2024-04-01 15:00:00|36705|36685|36861.4|36811.4|36867|36817|36701.5|36681.5|4640
1711987200000|2024-04-01 16:00:00|36862.3|36812.3|36869.7|36819.7|36883.7|36841.1|36854|36804|3059
1711990800000|2024-04-01 17:00:00|36869.3|36819.3|36861.1|36811.1|36883.1|36833.1|36843.8|36793.8|2831
1711994400000|2024-04-01 18:00:00|36861.2|36811.2|36856.4|36806.4|36861.2|36811.2|36834|36784|2614
1711998000000|2024-04-01 19:00:00|36856.3|36806.3|36829.4|36779.4|36856.4|36806.4|36809.4|36759.4|3111
1712001600000|2024-04-01 20:00:00|36828.6|36778.6|36835.9|36731.2|36835.9|36780.2|36794|36731.2|2274
1712005200000|2024-04-01 21:00:00|36838.8|36718.8|36796.4|36676.4|36844.9|36724.9|36778.8|36658.8|2527
1712008800000|2024-04-01 22:00:00|36795.6|36675.6|36834.5|36714.5|36845.5|36729.9|36792.1|36672.1|2156
1712012400000|2024-04-01 23:00:00|36830.4|36710.4|36803.4|36745|36859.8|36751.4|36792.5|36705.6|5223
1712016000000|2024-04-02 00:00:00|36803.7|36741.6|36817.6|36767.6|36863.8|36807.8|36800.1|36731.9|4386
1712019600000|2024-04-02 01:00:00|36817.4|36767.4|36851.8|36801.8|36859|36806.3|36815.6|36762.1|3646
1712023200000|2024-04-02 02:00:00|36851.6|36798.2|36858.1|36796.6|36874.6|36814.1|36850.7|36795.1|2119
1712026800000|2024-04-02 03:00:00|36857.9|36798|36878.1|36813.6|36878.7|36821.6|36852.8|36791.1|2005
1712030400000|2024-04-02 04:00:00|36878|36813.8|36867.3|36800.9|36881|36819.8|36859.6|36799.5|1459
1712034000000|2024-04-02 05:00:00|36867.5|36801.2|36896.4|36830|36897.8|36836.6|36855.7|36793.4|2143
1712037600000|2024-04-02 06:00:00|36896.3|36829.7|36810.9|36760.9|36897.2|36847.2|36786.5|36750.3|4340
1712041200000|2024-04-02 07:00:00|36807.8|36757.8|36807.6|36757.6|36827|36792.5|36778.3|36751.1|5548
1712044800000|2024-04-02 08:00:00|36809.1|36759.1|36836.9|36816.9|36861.9|36830|36784.4|36750.4|5536
1712048400000|2024-04-02 09:00:00|36842.1|36822.1|36760.4|36740.4|36845.4|36825.4|36749.8|36729.8|4440
1712052000000|2024-04-02 10:00:00|36761.4|36741.4|36785.4|36765.4|36803.4|36783.4|36751.3|36731.3|3440
1712055600000|2024-04-02 11:00:00|36785|36765|36817.1|36767.1|36843.3|36809.6|36773.5|36741.9|4218
1712059200000|2024-04-02 12:00:00|36817.6|36767.6|36785.1|36765.1|36838.6|36818.6|36773.7|36738.8|6164
1712062800000|2024-04-02 13:00:00|36785.8|36765.8|36711.5|36627.5|36794|36774|36661.3|36625.6|6859
1712066400000|2024-04-02 14:00:00|36714.9|36609.6|36682|36662|36740.5|36671.6|36613.9|36591.3|8045
1712070000000|2024-04-02 15:00:00|36682.2|36662.2|36669.4|36619.4|36705.9|36685.9|36655.6|36612.2|4638
1712073600000|2024-04-02 16:00:00|36669.5|36619.5|36665.3|36645.3|36694.4|36654.5|36661.5|36611.5|2782
1712077200000|2024-04-02 17:00:00|36665.2|36645.2|36678.5|36628.5|36708.1|36672.3|36657.2|36623.1|2006
1712080800000|2024-04-02 18:00:00|36677.9|36627.9|36699.4|36649.4|36701.5|36666|36677.9|36627.9|1764
1712084400000|2024-04-02 19:00:00|36699|36649|36676.8|36626.8|36703.2|36662|36675.7|36626.4|2002
1712088000000|2024-04-02 20:00:00|36678.2|36628.2|36690.6|36625.1|36696.4|36644.3|36676.5|36620.2|1981
1712091600000|2024-04-02 21:00:00|36695.9|36625.4|36674.5|36624.5|36728.8|36625.4|36673|36587.7|1425
1712095200000|2024-04-02 22:00:00|36674.3|36624.3|36689.9|36633.3|36711.4|36640.8|36674.3|36604.9|3238
1712098800000|2024-04-02 23:00:00|36687.7|36633.5|36695.9|36645.9|36712.8|36649.7|36685.6|36627|3527
1712102400000|2024-04-03 00:00:00|36696.3|36646.3|36694.7|36644.7|36706.1|36656.1|36678.4|36627.4|4439
1712106000000|2024-04-03 01:00:00|36695|36645|36683.5|36633.5|36705.1|36655.1|36677.1|36627.1|4539
1712109600000|2024-04-03 02:00:00|36682.7|36632.7|36673.9|36623.9|36684.1|36634.1|36672.5|36622.5|1885
1712113200000|2024-04-03 03:00:00|36674.3|36624.3|36667.1|36617.1|36676.9|36626.9|36657.9|36607.9|1960
1712116800000|2024-04-03 04:00:00|36666.8|36616.8|36675|36625|36677.4|36626.8|36661.8|36608.8|3170
1712120400000|2024-04-03 05:00:00|36674.7|36624.7|36683.2|36629|36684.7|36634.4|36650.8|36600.8|3321
1712124000000|2024-04-03 06:00:00|36680.7|36629.1|36679.6|36629.6|36686.6|36645.5|36648.5|36611.3|5830
1712127600000|2024-04-03 07:00:00|36678.2|36628.2|36654.6|36634.6|36685.7|36665.7|36631.2|36611.2|5969
1712131200000|2024-04-03 08:00:00|36654.4|36634.4|36546.7|36496.4|36656.8|36636.8|36546.1|36496.4|6229
1712134800000|2024-04-03 09:00:00|36548.9|36498.9|36558.8|36538.8|36593.3|36573.3|36500.1|36480.1|5611
1712138400000|2024-04-03 10:00:00|36558.9|36538.9|36502.3|36482.3|36587.3|36567.3|36495.4|36475.4|5537
1712142000000|2024-04-03 11:00:00|36501.5|36481.5|36473.9|36453.9|36509.1|36489.1|36446.4|36426.4|4890
1712145600000|2024-04-03 12:00:00|36474.1|36454.1|36477.7|36457.7|36510.8|36490.8|36458.7|36416.2|6142
1712149200000|2024-04-03 13:00:00|36477.6|36457.6|36430.9|36376.8|36478.2|36458.2|36404.6|36375|6279
1712152800000|2024-04-03 14:00:00|36431.3|36377|36303.4|36283.4|36431.3|36392.5|36282|36262|8288
1712156400000|2024-04-03 15:00:00|36303|36283|36288.9|36268.9|36317.4|36297.4|36275.9|36250.6|4911
1712160000000|2024-04-03 16:00:00|36305.1|36255.1|36251.5|36201.5|36329|36291.9|36220|36177.9|5116
1712163600000|2024-04-03 17:00:00|36251.6|36201.6|36239.4|36189.4|36261.1|36211.1|36219.2|36169.2|3715
1712167200000|2024-04-03 18:00:00|36239.3|36189.3|36243.2|36193.2|36253.5|36203.5|36217|36167|3426
1712170800000|2024-04-03 19:00:00|36243.1|36193.1|36272.4|36222.4|36286.7|36241.1|36243|36193|3489
1712174400000|2024-04-03 20:00:00|36272.5|36222.5|36270.5|36168.2|36272.5|36222.5|36245.2|36168.2|1917
1712178000000|2024-04-03 21:00:00|36293|36173|36326.7|36206.7|36331.6|36211.6|36284.6|36164.6|2590
1712181600000|2024-04-03 22:00:00|36328.4|36208.4|36297.1|36179.6|36328.4|36217|36281.2|36172.4|1195
1712185200000|2024-04-03 23:00:00|36295.5|36180.3|36241.9|36191.9|36300|36222|36239.6|36161.6|2839
1712188800000|2024-04-04 00:00:00|36241.5|36191.5|36245.4|36195.4|36285.7|36232.1|36239.7|36189.7|5535
1712192400000|2024-04-04 01:00:00|36245.3|36195.3|36248.7|36198.7|36254.1|36204.1|36237.5|36187.5|3594
1712196000000|2024-04-04 02:00:00|36248.6|36198.6|36260.3|36173.9|36277.6|36199.8|36248.6|36162.5|1886
1712199600000|2024-04-04 03:00:00|36260.1|36173.7|36255.5|36178.8|36270|36198|36246|36165.1|1355
1712203200000|2024-04-04 04:00:00|36254.5|36178.6|36255|36174.3|36266|36189.6|36249.8|36168.5|1463
1712206800000|2024-04-04 05:00:00|36259|36182.5|36266.6|36179.1|36271|36191.5|36207|36157|2148
1712210400000|2024-04-04 06:00:00|36267|36184.9|36195.8|36175.8|36267|36190.1|36170.3|36137.1|4678
1712214000000|2024-04-04 07:00:00|36196.4|36176.4|36077.5|36027.5|36208|36180.6|36070.2|36027.5|5385
1712217600000|2024-04-04 08:00:00|36078.1|36028.1|36059.2|36039.2|36108.3|36088.3|36045.1|36021.8|5044
1712221200000|2024-04-04 09:00:00|36059.9|36039.9|36107.5|36087.5|36111.8|36091.8|36059.9|36035.8|4011
1712224800000|2024-04-04 10:00:00|36108|36088|36070.4|36050.4|36125.3|36105.3|36059.7|36039.7|3521
1712228400000|2024-04-04 11:00:00|36070.7|36050.7|36114.5|36094.5|36117.7|36097.7|36057.4|36025.7|4184
1712232000000|2024-04-04 12:00:00|36114.6|36094.6|35994.6|35974.6|36122.1|36102.1|35983.6|35963.6|6132
1712235600000|2024-04-04 13:00:00|35993.9|35973.9|35979.6|35959.6|36033.7|36013.7|35951.2|35931.2|6422
1712239200000|2024-04-04 14:00:00|35979.7|35959.7|36002.1|35982.1|36014.9|35994.9|35933.1|35913.1|6151
1712242800000|2024-04-04 15:00:00|36002.9|35982.9|36002.1|35982.1|36048.8|36025.1|35988.8|35949.2|4202
1712246400000|2024-04-04 16:00:00|36002.2|35982.2|36025.8|35975.8|36027.6|35987.7|35983.9|35947.9|2911
1712250000000|2024-04-04 17:00:00|36025.4|35975.4|36018.2|35998.2|36027.6|35998.8|36003.7|35965|2108
1712253600000|2024-04-04 18:00:00|36018.3|35998.3|36115.2|36065.2|36132.2|36082.2|36018.2|35988.7|4803
1712257200000|2024-04-04 19:00:00|36115.1|36065.1|36204.8|36154.8|36211.8|36161.8|36114|36064|6835
1712260800000|2024-04-04 20:00:00|36208.6|36158.6|36232.3|36143.1|36232.3|36176.8|36189.8|36133.6|3468
1712264400000|2024-04-04 21:00:00|36252.2|36134.4|36234.1|36149.2|36259.3|36166.4|36220.3|36111.7|5752
1712268000000|2024-04-04 22:00:00|36235.7|36149.5|36227.8|36167|36241.9|36173.5|36213.2|36131.2|2718
1712271600000|2024-04-04 23:00:00|36225.8|36169.3|36222.7|36170.8|36231.3|36177.9|36210.7|36150.7|5996
1712275200000|2024-04-05 00:00:00|36223.4|36172.9|36204.6|36154.6|36223.9|36173.9|36193.3|36142|5057
1712278800000|2024-04-05 01:00:00|36204.1|36154.1|36257.3|36207.3|36258.8|36208.8|36196.5|36146.5|4143
1712282400000|2024-04-05 02:00:00|36258.1|36208.1|36263|36213|36273.5|36223.5|36255.1|36205.1|2792
1712286000000|2024-04-05 03:00:00|36264.2|36214.2|36259.4|36209.4|36267.1|36217.1|36256.2|36206.2|2098
1712289600000|2024-04-05 04:00:00|36259.5|36209.5|36262.3|36212.3|36266.2|36216.2|36254.8|36204.8|2603
1712293200000|2024-04-05 05:00:00|36263.3|36213.3|36212.4|36162.4|36263.8|36213.8|36208.9|36158.9|2971
1712296800000|2024-04-05 06:00:00|36213.4|36163.4|36154.7|36104.7|36218.9|36182.6|36122.4|36086.5|4896
1712300400000|2024-04-05 07:00:00|36154|36104|36062.9|36042.9|36169.7|36124.2|36052.4|36032.4|6276
1712304000000|2024-04-05 08:00:00|36064.7|36044.7|36059.8|36009.8|36074|36054|36014.3|35994.3|5359
1712307600000|2024-04-05 09:00:00|36059.9|36009.9|36052.6|36032.6|36065.3|36044.4|36034.8|36009.7|4513
1712311200000|2024-04-05 10:00:00|36053.3|36033.3|36057.6|36037.6|36103.2|36073.7|36035.4|36015.4|4878
1712314800000|2024-04-05 11:00:00|36058|36038|36031.8|36011.8|36069.4|36049.4|36003.4|35983.4|4718
1712318400000|2024-04-05 12:00:00|36031.7|36011.7|36018.2|35998.2|36162.1|36106.6|35933|35896|8130
1712322000000|2024-04-05 13:00:00|36016|35996|36031.3|36011.3|36108|36064.7|35965.9|35945.9|8224
1712325600000|2024-04-05 14:00:00|36031.1|36011.1|35960.1|35940.1|36043.2|36023.2|35912.2|35892.2|7381
1712329200000|2024-04-05 15:00:00|35960.4|35940.4|35933|35883|35976.5|35956.5|35908|35875.2|5388
1712332800000|2024-04-05 16:00:00|35932.8|35882.8|35947.5|35897.5|35957.4|35914.8|35920.4|35870.4|3459
1712336400000|2024-04-05 17:00:00|35947.4|35897.4|35968.5|35918.5|35975.7|35925.7|35932.1|35894.7|3284
1712340000000|2024-04-05 18:00:00|35969.9|35919.9|35971.3|35921.3|35991.9|35956.5|35954.4|35904.4|3054
1712343600000|2024-04-05 19:00:00|35971.2|35921.2|36011.7|35961.7|36028.4|35978.4|35968.8|35918.8|5309
1712347200000|2024-04-05 20:00:00|36014.4|35964.4|36057.5|35937.5|36073.1|35970.5|35961.4|35861.5|5191
1712520000000|2024-04-07 20:00:00|36022.1|35877.1|36009.5|35889.5|36037.3|35894.2|36001|35868.5|33
1712523600000|2024-04-07 21:00:00|36007.4|35887.4|36021.7|35901.7|36037.4|35917.4|35996.7|35876.7|2212
1712527200000|2024-04-07 22:00:00|36024.3|35904.3|36048.1|35928.1|36061.9|35941.9|36009.6|35889.6|1900
1712530800000|2024-04-07 23:00:00|36048|35928|36014.9|35956|36070.4|35967.3|36001.8|35901.7|2628
1712534400000|2024-04-08 00:00:00|36010.5|35956.3|36028.2|35978.2|36057.4|36002.5|36009.6|35954.9|6555
1712538000000|2024-04-08 01:00:00|36028.4|35978.4|35999.8|35949.8|36037.6|35983.7|35995|35945|10043
1712541600000|2024-04-08 02:00:00|36000|35950|35971.5|35921.5|36011.1|35961.1|35961.4|35911.4|7484
1712545200000|2024-04-08 03:00:00|35971.6|35921.6|36011.5|35961.5|36017.4|35967.4|35969.8|35917.9|5766
1712548800000|2024-04-08 04:00:00|36011.8|35961.8|36004.8|35950.7|36017.9|35966|35997.6|35940.7|7506
1712552400000|2024-04-08 05:00:00|36000.5|35950.5|35940.4|35870|36009.6|35956.1|35939.4|35870|10409
1712556000000|2024-04-08 06:00:00|35939.2|35872.3|35975.7|35955.7|36009|35976.2|35926.5|35863.8|4471
1712559600000|2024-04-08 07:00:00|35976.4|35956.4|35992|35972|35999.6|35979.6|35927.2|35907.2|5306
1712563200000|2024-04-08 08:00:00|35992.1|35972.1|36049.4|36029.4|36056|36036|35963.7|35927.9|5951
1712566800000|2024-04-08 09:00:00|36049.1|36029.1|36059.3|36039.3|36096.3|36076.3|36031.9|36011.9|5253
1712570400000|2024-04-08 10:00:00|36059.1|36039.1|36043.7|36023.7|36067.2|36047.2|36032.6|36012.6|3895
1712574000000|2024-04-08 11:00:00|36043.8|36023.8|36107.6|36087.6|36118.9|36098.9|36042.5|36022.5|3870
1712577600000|2024-04-08 12:00:00|36108.1|36088.1|36074.8|36054.8|36143.5|36112.5|36059.5|36039.5|5622
1712581200000|2024-04-08 13:00:00|36075|36055|35901.2|35881.2|36077.8|36057.8|35891.1|35871.1|6468
1712584800000|2024-04-08 14:00:00|35901.4|35881.4|35883.5|35863.5|35934.2|35914.2|35860.3|35840.3|6128
1712588400000|2024-04-08 15:00:00|35882.6|35862.6|35924.1|35904.1|35967.2|35932.7|35853.1|35833.1|5379
1712592000000|2024-04-08 16:00:00|35924.2|35904.2|35938.7|35888.7|35959|35909|35924.2|35878.4|2628
1712595600000|2024-04-08 17:00:00|35938.6|35888.6|35895.7|35845.7|35940.4|35890.4|35892.4|35842.4|1809
1712599200000|2024-04-08 18:00:00|35895.6|35845.6|35912.3|35862.3|35920.2|35870.2|35881.9|35831.9|1811
1712602800000|2024-04-08 19:00:00|35912.8|35862.8|35926.7|35906.7|35944.3|35909.6|35906.8|35856.8|2332
1712606400000|2024-04-08 20:00:00|35939.1|35889.1|35953.4|35849.1|35953.8|35908.3|35923.7|35849.1|3148
1712610000000|2024-04-08 21:00:00|35966.1|35853.1|35947.8|35841|35973.2|35853.2|35932.5|35825.4|3250
1712613600000|2024-04-08 22:00:00|35947.4|35840.8|35923.1|35860|35954.4|35861.6|35921.8|35831.5|892
1712617200000|2024-04-08 23:00:00|35923.6|35860.3|35919.8|35869.8|35942|35871.4|35912.6|35845.8|2187
1712620800000|2024-04-09 00:00:00|35919.9|35869.1|35933.8|35883.8|35938.5|35888.5|35917.7|35866.6|2071
1712624400000|2024-04-09 01:00:00|35933.7|35883.7|35930.2|35880.2|35944.7|35894.7|35922.7|35872.7|2957
1712628000000|2024-04-09 02:00:00|35930.1|35880.1|35938.1|35888.1|35944.5|35894.5|35922.6|35872.6|2038
1712631600000|2024-04-09 03:00:00|35937.9|35887.9|35946.4|35896.4|35950.2|35900.2|35937.7|35887.7|1651
1712635200000|2024-04-09 04:00:00|35946|35896|35944.6|35894.6|35948|35898|35931.8|35881.7|1588
1712638800000|2024-04-09 05:00:00|35944.7|35894.7|35929.6|35879.6|35946.1|35896.1|35926.5|35876.5|4038
1712642400000|2024-04-09 06:00:00|35930.6|35880.6|35939.4|35889.4|35967.3|35934.6|35905.2|35874.2|4926
1712646000000|2024-04-09 07:00:00|35939.1|35889.1|35841.7|35821.7|35939.1|35896.7|35838.6|35810.9|6002
1712649600000|2024-04-09 08:00:00|35841.6|35821.6|35818|35798|35865.1|35840.4|35793.8|35768.4|6160
1712653200000|2024-04-09 09:00:00|35817.8|35797.8|35813.6|35763.6|35822.9|35802.9|35774.9|35754.9|5919
1712656800000|2024-04-09 10:00:00|35812.9|35762.9|35816.1|35796.1|35820.7|35800.7|35762.3|35742.3|4997
1712660400000|2024-04-09 11:00:00|35816.5|35796.5|35830.1|35810.1|35848.9|35828.9|35784.2|35764.2|5035
1712664000000|2024-04-09 12:00:00|35829.6|35809.6|35820.4|35800.4|35855.8|35835.8|35797|35777|6087
1712667600000|2024-04-09 13:00:00|35820.3|35800.3|35855.9|35835.9|35877.4|35857.4|35805.4|35785.4|6308
1712671200000|2024-04-09 14:00:00|35855.8|35835.8|35975.6|35955.6|36020.8|35988.2|35825.6|35792.4|7074
1712674800000|2024-04-09 15:00:00|35975.7|35955.7|35952.5|35932.5|35999.5|35973.2|35950|35914.9|5250
1712678400000|2024-04-09 16:00:00|35952.6|35932.6|35986.9|35936.9|35992.1|35942.1|35952.6|35905.9|3289
1712682000000|2024-04-09 17:00:00|35987.1|35937.1|36017.1|35967.1|36030|35980|35984.7|35934.7|3132
1712685600000|2024-04-09 18:00:00|36017.8|35967.8|36013.7|35963.7|36024.9|35974.9|36007|35957|2924
1712689200000|2024-04-09 19:00:00|36013.6|35963.6|35998.4|35948.4|36031|35981|35995.1|35945.1|2632
1712692800000|2024-04-09 20:00:00|35998.5|35948.5|36015.9|35910|36015.9|35950.1|35987.3|35910|1873
1712696400000|2024-04-09 21:00:00|36016.2|35910.1|36012.5|35916.9|36041.4|35926.4|35920.3|35800.3|3484
1712700000000|2024-04-09 22:00:00|36012.9|35917|36001.2|35906.1|36025.6|35927.9|35965.8|35845.8|1312
1712703600000|2024-04-09 23:00:00|36001.3|35904.4|35977|35915|36009.3|35928.3|35940.2|35820.2|2900
1712707200000|2024-04-10 00:00:00|35980.8|35917.2|35996.3|35946.3|36005.5|35955.4|35973.8|35917.2|4182
1712710800000|2024-04-10 01:00:00|35996.5|35946.5|36005.7|35955.7|36016.3|35965.7|35989.9|35939.9|3941
1712714400000|2024-04-10 02:00:00|36005.6|35955.6|36006.8|35956.8|36019.2|35968.6|36001.6|35948|3387
1712718000000|2024-04-10 03:00:00|36006.7|35956.7|36010.1|35960.1|36014|35964|36004.4|35954.4|3074
1712721600000|2024-04-10 04:00:00|36010.3|35960.3|36008|35958|36023.7|35973.7|36006.9|35956.9|2920
1712725200000|2024-04-10 05:00:00|36008.2|35958.2|36026.4|35971.5|36026.4|35974.2|35997.2|35947.2|4714
1712728800000|2024-04-10 06:00:00|36020.9|35970.9|36030.6|36010.6|36061.9|36028|36017.9|35967.9|3030
1712732400000|2024-04-10 07:00:00|36029.6|36009.6|36013.5|35963.5|36068.5|36033.1|35980.6|35960.6|3997
1712736000000|2024-04-10 08:00:00|36012.9|35962.9|35955.7|35935.7|36018.3|35998.3|35933.8|35913.8|4208
1712739600000|2024-04-10 09:00:00|35955.2|35935.2|35890.8|35870.8|35955.9|35935.9|35860.9|35840.9|4323
1712743200000|2024-04-10 10:00:00|35891.1|35871.1|35855.2|35835.2|35909.4|35871.4|35843.1|35809.2|3235
1712746800000|2024-04-10 11:00:00|35855.8|35835.8|35866.1|35846.1|35877.4|35857.4|35817|35785.5|3595
1712750400000|2024-04-10 12:00:00|35866.2|35846.2|36291.4|36271.4|36343.3|36289.4|35828.9|35743.8|8788
1712754000000|2024-04-10 13:00:00|36290.8|36270.8|36439.8|36389.8|36472.6|36422.6|36289.3|36268.8|9866
1712757600000|2024-04-10 14:00:00|36439.7|36389.7|36342.7|36322.7|36465.6|36419.9|36290.3|36253.5|8439
1712761200000|2024-04-10 15:00:00|36344|36324|36455.8|36435.8|36483.1|36447.2|36332.1|36312.1|7499
1712764800000|2024-04-10 16:00:00|36472.5|36422.5|36469.3|36419.3|36503.8|36453.8|36461.8|36411.8|5390
1712768400000|2024-04-10 17:00:00|36469|36419|36427.6|36338|36527.5|36477.5|36408.6|36338|7813
1712772000000|2024-04-10 18:00:00|36428.5|36338.2|36464.7|36414.7|36466.3|36416.3|36364.2|36286.9|7734
1712775600000|2024-04-10 19:00:00|36465.5|36415.5|36439.5|36389.5|36466.7|36416.7|36432.6|36382.6|4007
1712779200000|2024-04-10 20:00:00|36439.6|36389.6|36448.9|36376.3|36451.3|36401.3|36434.3|36376|1846
1712782800000|2024-04-10 21:00:00|36454.6|36365.1|36452.9|36368.4|36472.7|36376.2|36433.5|36346.8|2452
1712786400000|2024-04-10 22:00:00|36453.4|36366.8|36438.3|36388.3|36468.9|36396|36436.6|36365|1989
1712790000000|2024-04-10 23:00:00|36439.5|36389.5|36450.7|36400.7|36455.1|36405.1|36433.6|36380.3|2364
1712793600000|2024-04-11 00:00:00|36450.5|36400.5|36440.3|36390.3|36462.9|36412.9|36426.3|36376.3|4110
1712797200000|2024-04-11 01:00:00|36437.4|36387.4|36425.2|36375.2|36447|36397|36414.8|36364.8|4818
1712800800000|2024-04-11 02:00:00|36425.3|36375.3|36427.9|36377.9|36433|36383|36423.1|36373.1|2418
1712804400000|2024-04-11 03:00:00|36427.8|36377.8|36430.2|36380.2|36431.5|36381.5|36412.2|36362.2|2393
1712808000000|2024-04-11 04:00:00|36430.1|36380.1|36422.2|36372.2|36431|36381|36417.2|36367.2|2130
1712811600000|2024-04-11 05:00:00|36422.3|36372.3|36423|36373|36430|36380|36412|36362|4370
1712815200000|2024-04-11 06:00:00|36425.8|36375.8|36439.3|36419.3|36477.3|36427.2|36355.6|36326|6629
1712818800000|2024-04-11 07:00:00|36438.8|36418.8|36381.4|36331.4|36442.4|36422.4|36280.6|36260.6|7448
1712822400000|2024-04-11 08:00:00|36380.4|36330.4|36392.2|36372.2|36412.1|36392.1|36348.9|36311|7159
1712826000000|2024-04-11 09:00:00|36391.5|36371.5|36398.8|36348.8|36420|36391|36365.3|36339.6|6835
1712829600000|2024-04-11 10:00:00|36399|36349|36409.4|36389.4|36432.6|36397.1|36353.4|36333.4|6244
1712833200000|2024-04-11 11:00:00|36408.8|36388.8|36340.7|36320.7|36416.6|36389.1|36282|36262|6503
1712836800000|2024-04-11 12:00:00|36340.6|36320.6|36238.1|36218.1|36423.7|36384.2|36207.4|36187.4|9320
1712840400000|2024-04-11 13:00:00|36238|36218|36289.6|36269.6|36325.3|36285.2|36208.3|36172.2|8157
1712844000000|2024-04-11 14:00:00|36289.7|36269.7|36421.8|36401.8|36474.8|36431|36289.6|36269.6|7465
1712847600000|2024-04-11 15:00:00|36421.9|36401.9|36351|36331|36447.5|36421.1|36347.8|36313.6|5694
1712851200000|2024-04-11 16:00:00|36364.3|36314.3|36386.2|36336.2|36409.2|36361.7|36341.7|36306.5|4959
1712854800000|2024-04-11 17:00:00|36387.2|36337.2|36330.3|36280.3|36396.3|36346.3|36324.5|36280.3|4451
1712858400000|2024-04-11 18:00:00|36330.9|36280.9|36346.7|36296.7|36355.2|36305.2|36311.1|36261.1|3259
1712862000000|2024-04-11 19:00:00|36346.4|36296.4|36341.6|36291.6|36348|36298|36331.1|36281.1|2900
1712865600000|2024-04-11 20:00:00|36341.3|36291.3|36366.5|36277.6|36370.1|36307.8|36334.8|36277.6|1884
1712869200000|2024-04-11 21:00:00|36374.1|36259.7|36379|36278.1|36389.4|36286.9|36355.1|36254.7|1019
1712872800000|2024-04-11 22:00:00|36362|36284.1|36376.2|36293.6|36395.4|36303.4|36359.1|36270.1|1236
1712876400000|2024-04-11 23:00:00|36374.5|36295.8|36365.1|36315.1|36384.6|36319.5|36360.2|36292.7|2071
1712880000000|2024-04-12 00:00:00|36365.2|36315.2|36372.7|36322.7|36383.9|36333.9|36358|36307.6|2983
1712883600000|2024-04-12 01:00:00|36372|36322|36380.9|36330.9|36384.3|36334.3|36366|36316|3858
1712887200000|2024-04-12 02:00:00|36380.8|36330.8|36367.7|36317.7|36384.9|36334.9|36367.5|36317.5|2772
1712890800000|2024-04-12 03:00:00|36367.6|36317.6|36402.2|36352.2|36409.5|36359.5|36367.6|36317.6|2669
1712894400000|2024-04-12 04:00:00|36402.3|36352.3|36420.1|36370.1|36422.7|36372.7|36396.2|36346.2|3873
1712898000000|2024-04-12 05:00:00|36420.2|36370.2|36422.2|36358.1|36437.5|36387.5|36410.2|36358.1|5710
1712901600000|2024-04-12 06:00:00|36435.4|36356.2|36569.2|36519.2|36571.3|36547|36425.5|36356.2|5710
1712905200000|2024-04-12 07:00:00|36568.1|36518.1|36575|36555|36614|36594|36536.3|36508.9|5888
1712908800000|2024-04-12 08:00:00|36574.7|36554.7|36724|36704|36724.3|36704.3|36550.9|36530.9|5249
1712912400000|2024-04-12 09:00:00|36723.8|36703.8|36743.2|36723.2|36778|36758|36692.3|36672.3|5168
1712916000000|2024-04-12 10:00:00|36743.1|36723.1|36814.5|36794.5|36824.2|36804.2|36735.6|36715.6|4913
1712919600000|2024-04-12 11:00:00|36814.4|36794.4|36780.6|36760.6|36817.7|36797.7|36729.1|36709.1|4769
1712923200000|2024-04-12 12:00:00|36780.8|36760.8|36881.5|36861.5|36931.2|36911.2|36758.1|36738.1|7556
1712926800000|2024-04-12 13:00:00|36881.3|36861.3|36890.2|36770.2|36942.3|36922.3|36861.5|36770.2|8184
1712930400000|2024-04-12 14:00:00|36887.4|36767.4|37022|37002|37038.6|37018.6|36880|36760|8638
1712934000000|2024-04-12 15:00:00|37021.8|37001.8|36920.9|36870.9|37024.9|37004.9|36863.6|36818.5|6872
1712937600000|2024-04-12 16:00:00|36919.7|36869.7|36962.4|36912.4|37004.2|36954.2|36913.4|36863.4|6095
1712941200000|2024-04-12 17:00:00|36962.2|36912.2|36941.6|36891.6|36967.2|36925.9|36932|36882|6442
1712944800000|2024-04-12 18:00:00|36942.2|36892.2|36981|36931|36985.6|36935.6|36942.2|36892.2|4336
1712948400000|2024-04-12 19:00:00|36980.9|36930.9|36977.6|36927.6|36985.7|36947.8|36953.9|36916.5|2815
1712952000000|2024-04-12 20:00:00|36977|36927|36968.5|36848.5|36988.2|36934.3|36946.6|36846.3|3760
1713124800000|2024-04-14 20:00:00|36928.6|36783.6|36909.1|36789.1|36938.9|36793.9|36909.1|36776.6|24
1713128400000|2024-04-14 21:00:00|36909.4|36789.4|36930.6|36810.6|36936.9|36816.9|36909.3|36789.3|740
1713132000000|2024-04-14 22:00:00|36930.3|36810.3|36885.2|36765.2|36942.5|36822.5|36821.8|36701.8|3131
1713135600000|2024-04-14 23:00:00|36884.5|36764.5|36912.3|36840.2|36921.8|36851.3|36858.8|36747.6|6270
1713139200000|2024-04-15 00:00:00|36913.1|36839.4|36889.6|36839.4|36940.4|36854.6|36855|36785|8938
1713142800000|2024-04-15 01:00:00|36890.1|36839.9|36882.2|36825.3|36921|36864.4|36863.7|36797.4|10153
1713146400000|2024-04-15 02:00:00|36879.8|36822.4|36864.5|36810.2|36886.8|36829.8|36847.9|36793.5|7943
1713150000000|2024-04-15 03:00:00|36865.1|36810.8|36866.1|36811.8|36890.4|36834.7|36852.4|36796.1|6981
1713153600000|2024-04-15 04:00:00|36866.5|36811.9|36863.4|36807.2|36897.7|36845.2|36858.7|36803.6|6491
1713157200000|2024-04-15 05:00:00|36863.6|36807.1|36814.6|36763.1|36871.8|36821.8|36796.7|36746.7|8575
1713160800000|2024-04-15 06:00:00|36814.5|36764.5|36772.4|36752.4|36849.6|36813.1|36739.3|36700.3|6249
1713164400000|2024-04-15 07:00:00|36772.6|36752.6|36835.7|36815.7|36861.9|36841.9|36746.9|36726.9|6871
1713168000000|2024-04-15 08:00:00|36835.3|36815.3|36895.1|36875.1|36908|36888|36796.7|36776.7|6117
1713171600000|2024-04-15 09:00:00|36894.8|36874.8|36970.4|36950.4|36985.2|36965.2|36884|36864|5679
1713175200000|2024-04-15 10:00:00|36970.5|36950.5|36918.2|36898.2|36980.9|36960.9|36905.5|36885.5|4024
1713178800000|2024-04-15 11:00:00|36917.9|36897.9|36999.1|36979.1|37035.1|37015.1|36890.2|36870.2|5727
1713182400000|2024-04-15 12:00:00|36999.2|36979.2|37034.9|37014.9|37106.7|37082.8|36988.9|36936.7|7741
1713186000000|2024-04-15 13:00:00|37034.7|37014.7|37076.3|37056.3|37101.2|37081.2|36970.8|36950.8|7184
1713189600000|2024-04-15 14:00:00|37078.4|37058.4|37122.8|37102.8|37151.4|37123.7|37060.3|37040.3|7893
1713193200000|2024-04-15 15:00:00|37122.1|37102.1|37034.1|36984.1|37136.9|37116.9|36998.6|36948.6|6355
1713196800000|2024-04-15 16:00:00|37034|36984|37084.8|37034.8|37098.3|37048.3|37028.2|36978.2|5937
1713200400000|2024-04-15 17:00:00|37085.2|37035.2|37098.1|37048.1|37138.6|37088.6|37072|37022|5866
1713204000000|2024-04-15 18:00:00|37098|37048|37129.7|37079.7|37137.3|37087.3|37091.1|37041.1|4988
1713207600000|2024-04-15 19:00:00|37128.7|37078.7|37119.5|37069.5|37143.9|37093.9|37117.5|37067.5|3238
1713211200000|2024-04-15 20:00:00|37120|37070|37146.1|37042.4|37146.1|37077|37093.6|37038.6|2434
1713214800000|2024-04-15 21:00:00|37141.9|37021.9|37135.8|37015.8|37149.9|37029.9|37124.7|37004.7|1485
1713218400000|2024-04-15 22:00:00|37135.2|37015.2|37135.7|37015.7|37146.3|37027|37127.2|37009.5|1293
1713222000000|2024-04-15 23:00:00|37129.8|37023.7|37114.2|37064.2|37141.5|37069.7|37095.6|37009.7|2386
1713225600000|2024-04-16 00:00:00|37117.5|37065|37130.7|37080.7|37143.2|37093.2|37106.9|37056.9|6018
1713229200000|2024-04-16 01:00:00|37131|37081|37172.8|37111.5|37205.6|37144.7|37127|37076.5|7269
1713232800000|2024-04-16 02:00:00|37173|37111.8|37195.5|37145.5|37212.1|37162.1|37157.6|37102.3|7737
1713236400000|2024-04-16 03:00:00|37196.1|37146.1|37192.6|37142.6|37210.3|37160.3|37182.8|37132.8|6310
1713240000000|2024-04-16 04:00:00|37192.5|37142.5|37181.7|37131.7|37195.7|37145.7|37178|37128|3107
1713243600000|2024-04-16 05:00:00|37182|37132|37160.6|37104.8|37183.5|37133.5|37138.9|37088.9|4690
1713247200000|2024-04-16 06:00:00|37161.1|37104.5|37208.5|37188.5|37277.2|37246.1|37115.2|37065.2|6372
1713250800000|2024-04-16 07:00:00|37208.6|37188.6|37201.5|37181.5|37212.7|37192.7|37132.7|37110.5|6323
1713254400000|2024-04-16 08:00:00|37200.8|37180.8|37209.9|37159.9|37262.1|37242.1|37167.2|37147.2|5688
1713258000000|2024-04-16 09:00:00|37213.3|37163.3|37163.9|37143.9|37229.5|37209.5|37145.3|37125.3|5583
1713261600000|2024-04-16 10:00:00|37164|37144|37178.9|37158.9|37198.7|37178.7|37159.7|37139.7|4837
1713265200000|2024-04-16 11:00:00|37178.8|37158.8|37096.8|37076.8|37196.8|37176.8|37065.7|37045.7|4839
1713268800000|2024-04-16 12:00:00|37096.6|37076.6|37132.8|37112.8|37139.1|37118.6|37057.3|37037.3|6067
1713272400000|2024-04-16 13:00:00|37132.9|37112.9|37187.5|37167.5|37218.7|37198.7|37119.7|37095.7|7863
1713276000000|2024-04-16 14:00:00|37187.4|37167.4|37153.7|37133.7|37195.1|37175.1|37043.4|37023.4|7326
1713279600000|2024-04-16 15:00:00|37152.6|37132.6|37219.8|37169.8|37254.1|37219.2|37121.6|37101.6|6899
1713283200000|2024-04-16 16:00:00|37219.9|37169.9|37242.2|37192.2|37265.2|37215.2|37219.9|37169.9|6450
1713286800000|2024-04-16 17:00:00|37242.5|37192.5|37263|37213|37330.6|37292.6|37233.6|37190.7|7147
1713290400000|2024-04-16 18:00:00|37264.2|37214.2|37221.4|37171.4|37282.5|37232.5|37209.8|37159.8|6538
1713294000000|2024-04-16 19:00:00|37221.7|37171.7|37227.5|37177.5|37270.7|37220.7|37219.4|37169.4|5817
1713297600000|2024-04-16 20:00:00|37226.9|37176.9|37263.3|37181.2|37263.3|37209.3|37219.1|37169.1|3359
1713301200000|2024-04-16 21:00:00|37274|37158.3|37271.9|37151.9|37282.3|37162.3|37239.2|37119.2|3375
1713304800000|2024-04-16 22:00:00|37271.7|37151.7|37237.3|37169|37282.9|37182.7|37236|37143.1|2013
1713308400000|2024-04-16 23:00:00|37238.7|37169.2|37240|37190|37262.1|37192.2|37221.6|37140.1|2261
1713312000000|2024-04-17 00:00:00|37239.9|37189.9|37237.8|37187.8|37253.5|37203.5|37229.1|37179.1|4344
1713315600000|2024-04-17 01:00:00|37237.7|37187.7|37207.1|37157.1|37245.4|37195.4|37202.9|37152.9|3879
1713319200000|2024-04-17 02:00:00|37207|37157|37186.7|37136.7|37211.8|37161.8|37182.4|37132.4|3078
1713322800000|2024-04-17 03:00:00|37186.8|37136.8|37184.9|37134.9|37197.1|37147.1|37169.4|37118.3|3527
1713326400000|2024-04-17 04:00:00|37185.1|37135.1|37199.8|37149.8|37204.4|37154.4|37182.7|37130.6|2843
1713330000000|2024-04-17 05:00:00|37198.5|37148.5|37268.7|37218.5|37275|37225|37198.4|37148.4|3444
1713333600000|2024-04-17 06:00:00|37271.4|37221.4|37115|37065|37307.4|37257.4|37090.6|37057.5|5879
1713337200000|2024-04-17 07:00:00|37116.9|37066.9|37130.6|37110.6|37140.5|37120.5|37083.4|37063.4|5257
1713340800000|2024-04-17 08:00:00|37131|37111|36991.1|36932.8|37132.8|37112.8|36887.4|36856.9|6110
1713344400000|2024-04-17 09:00:00|36993.3|36934.8|36911.3|36891.3|37014.3|36964.3|36888.6|36868.6|5486
1713348000000|2024-04-17 10:00:00|36911.2|36891.2|36909.3|36889.3|36948.3|36928.3|36879.1|36859.1|3860
1713351600000|2024-04-17 11:00:00|36909.4|36889.4|36984.8|36964.8|37001.6|36981.6|36830|36810|4944
1713355200000|2024-04-17 12:00:00|36984.6|36964.6|36981.7|36961.7|37000.1|36980.1|36924.1|36904.1|5305
1713358800000|2024-04-17 13:00:00|36984.5|36964.5|36901.4|36881.4|36985.1|36965.1|36830.2|36810.2|6123
1713362400000|2024-04-17 14:00:00|36902.2|36882.2|37068.4|37048.4|37105.1|37085.1|36899.2|36879.2|7131
1713366000000|2024-04-17 15:00:00|37067.6|37047.6|37009.1|36959.1|37067.7|37047.7|36947|36913.6|6746
1713369600000|2024-04-17 16:00:00|37008.5|36958.5|36969.3|36919.3|37032.8|36998|36945.6|36895.6|6293
1713373200000|2024-04-17 17:00:00|36969.5|36919.5|36903.9|36853.9|36981.2|36931.2|36903.9|36851.7|4749
1713376800000|2024-04-17 18:00:00|36903.6|36853.6|36851|36801|36909.3|36859.3|36802.2|36752.2|5005
1713380400000|2024-04-17 19:00:00|36850.8|36800.8|36864.8|36809.3|36874.1|36824.1|36842.9|36792.9|5982
1713384000000|2024-04-17 20:00:00|36865.7|36810.9|36872.2|36777.6|36872.2|36811.1|36839.5|36771|2855
1713387600000|2024-04-17 21:00:00|36896.9|36776.9|36914.4|36794.4|36948.5|36830|36889.4|36776.9|2081
1713391200000|2024-04-17 22:00:00|36913.9|36793.9|36899.9|36779.9|36915.1|36795.1|36886.6|36766.6|1329
1713394800000|2024-04-17 23:00:00|36899.8|36779.8|36865.7|36810.6|36914.8|36817.2|36858.4|36771.9|2046
1713398400000|2024-04-18 00:00:00|36866.4|36807.8|36846.7|36796.3|36871.2|36817|36845.2|36794.8|3056
1713402000000|2024-04-18 01:00:00|36846.2|36796.1|36839|36789|36861.6|36810.4|36829.1|36774.9|4150
1713405600000|2024-04-18 02:00:00|36837.9|36787.9|36810.8|36760.8|36843.7|36793.7|36807.1|36757.1|3028
1713409200000|2024-04-18 03:00:00|36810.9|36760.9|36804.7|36754.7|36822.7|36771.1|36803.1|36753.1|1887
1713412800000|2024-04-18 04:00:00|36804.3|36754.3|36812.5|36762.5|36819.9|36769.9|36801.9|36751.9|1620
1713416400000|2024-04-18 05:00:00|36812.7|36762.7|36795.6|36745.6|36835.8|36782|36775.9|36725.9|4052
1713420000000|2024-04-18 06:00:00|36793.9|36743.9|36749.8|36729.8|36795.5|36745.5|36674.1|36640.7|4099
1713423600000|2024-04-18 07:00:00|36750.4|36730.4|36791.8|36771.8|36810.2|36789|36737|36715.3|5260
1713427200000|2024-04-18 08:00:00|36791.5|36771.5|36885.2|36865.2|36896.2|36876.2|36772|36736.9|6118
1713430800000|2024-04-18 09:00:00|36885.1|36865.1|36930.6|36910.6|36933.8|36913.8|36844.4|36824.4|4843
1713434400000|2024-04-18 10:00:00|36930.7|36910.7|36975.2|36955.2|36991.5|36971.5|36914.9|36894.9|4341
1713438000000|2024-04-18 11:00:00|36975.4|36955.4|36950.7|36930.7|36995.3|36975.3|36941.9|36906.3|3970
1713441600000|2024-04-18 12:00:00|36950.8|36930.8|36914.8|36894.8|36971|36943.6|36863.3|36843.3|6899
1713445200000|2024-04-18 13:00:00|36914.3|36894.3|37003.9|36953.9|37029.4|37004.3|36882.6|36862.6|7302
1713448800000|2024-04-18 14:00:00|37005.8|36955.8|36997.1|36977.1|37011.2|36986|36913.1|36893.1|6934
1713452400000|2024-04-18 15:00:00|36996.8|36976.8|36999.3|36979.3|37052.9|37003.1|36936|36916|5129
1713456000000|2024-04-18 16:00:00|36999|36979|37041.2|36991.2|37050.2|37000.2|36996|36958.7|3899
1713459600000|2024-04-18 17:00:00|37041.3|36991.3|37051|37001|37077.2|37027.2|37036.1|36986.1|4203
1713463200000|2024-04-18 18:00:00|37050.4|37000.4|37058.4|37008.4|37077.6|37039.4|37037.8|36998.2|3866
1713466800000|2024-04-18 19:00:00|37057.8|37007.8|37068.3|37018.3|37072.9|37027.4|37044.6|36998.5|2781
1713470400000|2024-04-18 20:00:00|37069.5|37019.5|37086.4|37006.3|37086.4|37028|37062.2|37002.3|1733
1713474000000|2024-04-18 21:00:00|37084.2|36994|37087|36991.7|37101.5|37002.1|37078.7|36973.5|1887
1713477600000|2024-04-18 22:00:00|37088.3|36992.1|37092.2|37014|37103|37024.4|37069.7|36979.7|1393
1713481200000|2024-04-18 23:00:00|37088|37018.2|37079.6|37029.6|37093.2|37034.8|37069.1|37008|2440
1713484800000|2024-04-19 00:00:00|37079.8|37029.8|37078.6|37027.3|37086|37036|37054.7|37004.7|4159
1713488400000|2024-04-19 01:00:00|37077.4|37025.6|37170.2|37105.2|37205.9|37129.4|37074.6|37023.4|9045
1713492000000|2024-04-19 02:00:00|37170.6|37104.8|37314.2|37242.2|37359.5|37290.3|37162.3|37098.7|9315
1713495600000|2024-04-19 03:00:00|37313.8|37241.8|37234|37168.4|37334.9|37255.3|37203.5|37115.6|7822
1713499200000|2024-04-19 04:00:00|37233.6|37166.8|37238.3|37170.4|37248.7|37186|37209.7|37145.6|4436
1713502800000|2024-04-19 05:00:00|37239|37168.9|37179.9|37129.9|37257.7|37203.3|37168.2|37111.7|4741
1713506400000|2024-04-19 06:00:00|37179.7|37129.7|37060.2|37010.2|37182.3|37132.3|37020.2|36984|6032
1713510000000|2024-04-19 07:00:00|37059.9|37009.9|37071.4|37051.4|37103.5|37075.9|36992.3|36970.9|6557
1713513600000|2024-04-19 08:00:00|37071.2|37051.2|37119.7|37099.7|37136.3|37116.3|37071.2|37051.2|5457
1713517200000|2024-04-19 09:00:00|37119.6|37099.6|37047.1|37027.1|37122.1|37102.1|37023.7|37003.7|5112
1713520800000|2024-04-19 10:00:00|37047|37027|37116.4|37096.4|37134.9|37114.9|37047|37027|4855
1713524400000|2024-04-19 11:00:00|37117.2|37097.2|37104.4|37084.4|37143.8|37123.8|37065.2|37045.2|4599
1713528000000|2024-04-19 12:00:00|37100.4|37080.4|36994.9|36974.9|37126.9|37106.9|36955.1|36935.1|5849
1713531600000|2024-04-19 13:00:00|36995.6|36975.6|36993.1|36973.1|37021.6|37001.6|36938.2|36918.2|6585
1713535200000|2024-04-19 14:00:00|36993.2|36973.2|36978.4|36958.4|37003.5|36983.5|36895.1|36875.1|6839
1713538800000|2024-04-19 15:00:00|36978.8|36958.8|37021.3|37001.3|37025.8|37005.8|36946.2|36926.2|5023
1713542400000|2024-04-19 16:00:00|37020.2|37000.2|37051.4|37001.4|37097.6|37060.9|37011.8|36965.4|6113
1713546000000|2024-04-19 17:00:00|37051.2|37001.2|37029.9|36979.9|37063.4|37014.2|37016.8|36971.6|4884
1713549600000|2024-04-19 18:00:00|37024.6|36974.6|37044.9|36994.9|37063.7|37026.1|36999.4|36963.4|4449
1713553200000|2024-04-19 19:00:00|37045|36995|37046.1|36996.1|37069.8|37030.7|37023.9|36987.8|4453
1713556800000|2024-04-19 20:00:00|37046.2|36996.2|37055.8|36935.8|37073.5|37005.9|37022.9|36935|3332
1713729600000|2024-04-21 20:00:00|37076.3|36936.3|37078.1|36958.1|37091.5|36958.2|37076.3|36936.3|21
1713733200000|2024-04-21 21:00:00|37064.5|36944.5|37064|36944|37088|36968|37039.4|36919.4|1331
1713736800000|2024-04-21 22:00:00|37064.7|36944.7|37055.3|36938.2|37070.8|36952|37037.8|36927.6|2078
1713740400000|2024-04-21 23:00:00|37056.5|36936.8|37052.6|36960.3|37060.9|36962.9|37040.2|36930.8|2586
1713744000000|2024-04-22 00:00:00|37051.9|36960|37002.6|36950.2|37052.9|36976|36989.3|36930.8|3370
1713747600000|2024-04-22 01:00:00|37002.4|36950|36992.2|36923.1|37046.4|36981.6|36979.2|36911.1|3030
1713751200000|2024-04-22 02:00:00|36991.2|36922.1|37013.2|36938.9|37018.9|36938.9|36985.2|36905.3|1802
1713754800000|2024-04-22 03:00:00|37012.7|36938.7|37022.5|36950.4|37028.5|36956.2|37011.4|36920.5|1220
1713758400000|2024-04-22 04:00:00|37022.9|36951.2|37007.1|36937.8|37025.9|36952.3|36995|36917.7|1162
1713762000000|2024-04-22 05:00:00|37006.7|36937.6|36999.7|36949.7|37012.9|36956.8|36984.6|36926.7|3057
1713765600000|2024-04-22 06:00:00|36998.7|36948.7|36951.1|36931.1|37000.1|36950.8|36932.7|36893.4|3942
1713769200000|2024-04-22 07:00:00|36950.8|36930.8|36998.4|36978.4|37017.8|36997.8|36893.1|36873.1|5135
1713772800000|2024-04-22 08:00:00|36997.2|36977.2|37058.2|37038.2|37070.8|37050.8|36994.4|36974.4|5056
1713776400000|2024-04-22 09:00:00|37058.3|37038.3|37042.6|37022.6|37083.2|37063.2|37041.1|37021.1|4498
1713780000000|2024-04-22 10:00:00|37043.1|37023.1|37023.6|37003.6|37084.9|37064.9|37014.8|36994.8|3659
1713783600000|2024-04-22 11:00:00|37023.7|37003.7|37063.7|37043.7|37093.9|37073.9|37015.9|36995.9|4080
1713787200000|2024-04-22 12:00:00|37064.1|37044.1|37100.6|37080.6|37104.9|37084.9|37035.1|37015.1|5366
1713790800000|2024-04-22 13:00:00|37100.2|37080.2|37115.4|37095.4|37157.5|37137.5|37085.1|37065.1|6001
1713794400000|2024-04-22 14:00:00|37115.6|37095.6|37073|37053|37121.4|37101.4|37046.8|37026.8|6066
1713798000000|2024-04-22 15:00:00|37073.8|37053.8|37069.5|37019.5|37098.2|37078.2|37045.4|37010.2|4177
1713801600000|2024-04-22 16:00:00|37069.4|37019.4|37057.8|37007.8|37070.4|37020.4|37049.8|36999.8|3854
1713805200000|2024-04-22 17:00:00|37057.9|37007.9|37025.9|36975.9|37060.9|37010.9|37022.5|36972.5|2517
1713808800000|2024-04-22 18:00:00|37026.3|36976.3|37014.8|36964.8|37033.5|36998.1|37003.3|36960.4|1797
1713812400000|2024-04-22 19:00:00|37014.6|36964.6|37025|37005|37044.5|37007|36998.1|36963.6|2303
1713816000000|2024-04-22 20:00:00|37023.9|37003.9|37049.9|36976.1|37055.7|37010.9|37023.5|36970.1|1682
1713819600000|2024-04-22 21:00:00|37058.7|36967.4|37064.7|36963.4|37092.7|36977|37052.3|36942.3|2015
1713823200000|2024-04-22 22:00:00|37063|36963.1|37037.4|36973.2|37064|36976.6|37037.2|36948.7|968
1713826800000|2024-04-22 23:00:00|37037.6|36973.4|37028.6|36976.4|37051.1|36981.9|37015.3|36961.9|1830
1713830400000|2024-04-23 00:00:00|37026.9|36976.9|37001|36951|37029.6|36979.1|36998|36948|3084
1713834000000|2024-04-23 01:00:00|37000.6|36950.6|37022.7|36972.7|37031.6|36980.6|36993.9|36943.9|4186
1713837600000|2024-04-23 02:00:00|37022.8|36972.8|37006.6|36956.6|37026.6|36976.6|36996.4|36946.4|2851
1713841200000|2024-04-23 03:00:00|37006.7|36956.7|37017.7|36967.7|37021.5|36971.5|37003|36953|3161
1713844800000|2024-04-23 04:00:00|37017.5|36967.5|37015.6|36965.6|37020.6|36970.6|37006.2|36956.2|2392
1713848400000|2024-04-23 05:00:00|37015.4|36965.4|37048.3|36998.3|37053.4|37003.4|37010|36960|3509
1713852000000|2024-04-23 06:00:00|37049.7|36999.7|37085.2|37065.2|37099.2|37070.6|37036.3|36995.1|4782
1713855600000|2024-04-23 07:00:00|37086.8|37066.8|36976.8|36926.8|37110.5|37090.5|36892.6|36842.8|7530
1713859200000|2024-04-23 08:00:00|36984.8|36934.8|36955.7|36935.7|37005.1|36985.1|36904|36884|6873
1713862800000|2024-04-23 09:00:00|36955.6|36935.6|36960.5|36940.5|36991.4|36971.4|36933.3|36913.3|5276
1713866400000|2024-04-23 10:00:00|36961.1|36941.1|36992.3|36972.3|36995|36975|36927.2|36907.2|4855
1713870000000|2024-04-23 11:00:00|36992.6|36972.6|36936|36816|36998.4|36978.4|36859.5|36797.3|5390
1713873600000|2024-04-23 12:00:00|36926.9|36806.9|36911.2|36891.2|36973.1|36953.1|36869.3|36806.9|5528
1713877200000|2024-04-23 13:00:00|36911.7|36891.7|36816.1|36766.1|37007.2|36967.8|36779.1|36734.9|7295
1713880800000|2024-04-23 14:00:00|36816.7|36766.7|36794.1|36774.1|36856.3|36836.3|36711.5|36691.5|8430
1713884400000|2024-04-23 15:00:00|36793|36773|36789.3|36769.3|36824.7|36804.7|36757.9|36737.9|5412
1713888000000|2024-04-23 16:00:00|36789|36769|36769.5|36749.5|36806.1|36779|36763.3|36713.8|3685
1713891600000|2024-04-23 17:00:00|36769.4|36749.4|36748.3|36728.3|36784.4|36752.2|36741.7|36708.2|3900
1713895200000|2024-04-23 18:00:00|36747.5|36727.5|36761.2|36711.2|36767.9|36728.7|36742|36693.6|2208
1713898800000|2024-04-23 19:00:00|36761.1|36711.1|36752.1|36702.1|36765.1|36715.1|36742.8|36692.8|2615
1713902400000|2024-04-23 20:00:00|36752.3|36702.3|36771.9|36695.8|36791.5|36711.9|36740.6|36682.2|1733
1713906000000|2024-04-23 21:00:00|36775.8|36692.5|36771.2|36682.5|36784|36699.5|36760.3|36649.8|2465
1713909600000|2024-04-23 22:00:00|36771.7|36679.4|36795.9|36700.3|36817.5|36724.9|36745.2|36670.8|2851
1713913200000|2024-04-23 23:00:00|36795.8|36700.4|36757.8|36702|36814|36725.8|36754|36689|2779
1713916800000|2024-04-24 00:00:00|36757.5|36701.8|36736.9|36686.9|36804.2|36726.1|36727|36676.6|4112
1713920400000|2024-04-24 01:00:00|36738.9|36688.5|36730.4|36680.4|36760.7|36707.6|36712.8|36662.8|4464
1713924000000|2024-04-24 02:00:00|36730.8|36680.8|36729.5|36679.5|36737.8|36687.8|36715.7|36665.7|3153
1713927600000|2024-04-24 03:00:00|36729.4|36679.4|36740.1|36690.1|36746.6|36696.6|36724.5|36674.5|2692
1713931200000|2024-04-24 04:00:00|36739.6|36689.6|36743.6|36693.6|36745.3|36695.3|36730.8|36680.8|2654
1713934800000|2024-04-24 05:00:00|36743.8|36693.8|36763.1|36713.1|36766.4|36716.4|36742.1|36692.1|3024
1713938400000|2024-04-24 06:00:00|36763|36713|36784.8|36764.8|36816.6|36785.4|36723.4|36678.2|4559
1713942000000|2024-04-24 07:00:00|36785.2|36765.2|36815.8|36765.8|36849.9|36829.9|36776.5|36748|5365
1713945600000|2024-04-24 08:00:00|36814.3|36764.3|36846|36826|36860.2|36840.2|36794.2|36760.1|4785
1713949200000|2024-04-24 09:00:00|36845.8|36825.8|36840.7|36790.7|36863.6|36843.6|36817.2|36778.8|4217
1713952800000|2024-04-24 10:00:00|36841.6|36791.6|36795.8|36775.8|36841.7|36803.8|36757.9|36737.9|3937
1713956400000|2024-04-24 11:00:00|36796.4|36776.4|36795.7|36775.7|36831.4|36811.4|36788.6|36768.6|3469
1713960000000|2024-04-24 12:00:00|36795|36775|36863.6|36813.6|36879|36859|36784.6|36754.7|6472
1713963600000|2024-04-24 13:00:00|36863.1|36813.1|36810.7|36790.7|36864.8|36833.5|36770|36750|6785
1713967200000|2024-04-24 14:00:00|36810.1|36790.1|36869.1|36849.1|36876|36856|36759.1|36739.1|6755
1713970800000|2024-04-24 15:00:00|36869.2|36849.2|36884.3|36864.3|36920.8|36884.5|36843.1|36823.1|5385
1713974400000|2024-04-24 16:00:00|36885.2|36865.2|36864|36814|36904|36865.2|36842.7|36805.6|4422
1713978000000|2024-04-24 17:00:00|36863.7|36813.7|36842.4|36792.4|36866.5|36831.6|36824.6|36788.3|3885
1713981600000|2024-04-24 18:00:00|36842.3|36792.3|36852.2|36802.2|36869.7|36819.7|36838.7|36788.7|2855
1713985200000|2024-04-24 19:00:00|36852.3|36802.3|36822.2|36772.2|36855.6|36805.6|36800.2|36750.2|2739
1713988800000|2024-04-24 20:00:00|36822.4|36772.4|36877.7|36778.4|36879.7|36818.3|36810.2|36760.2|4997
1713992400000|2024-04-24 21:00:00|36891.3|36771.3|36890|36776.5|36907.2|36791.3|36878|36767.8|1414
1713996000000|2024-04-24 22:00:00|36889.6|36777.7|36876.8|36791.1|36904.2|36800.3|36867.3|36771.7|1351
1713999600000|2024-04-24 23:00:00|36876.6|36791.2|36843.2|36781.6|36894.9|36801.3|36838.6|36773.4|1470
1714003200000|2024-04-25 00:00:00|36844.1|36782.2|36838.2|36785.9|36860|36803.6|36811.6|36754.6|4051
1714006800000|2024-04-25 01:00:00|36836.5|36785.8|36805.2|36755.2|36861|36805.5|36797|36747|4735
1714010400000|2024-04-25 02:00:00|36806.8|36756.8|36807.5|36757.5|36817.8|36767.8|36800.1|36750.1|2895
1714014000000|2024-04-25 03:00:00|36807.4|36757.4|36812.3|36762.3|36820.2|36770.2|36800.3|36750.3|2697
1714017600000|2024-04-25 04:00:00|36812.4|36762.4|36799.4|36749.4|36814.3|36764.3|36796.9|36746.9|2979
1714021200000|2024-04-25 05:00:00|36799.5|36749.5|36845.8|36795.8|36845.8|36795.8|36790.5|36740.5|3737
1714024800000|2024-04-25 06:00:00|36844.2|36794.2|36709.2|36689.2|36848.5|36798.5|36671.7|36640.6|5338
1714028400000|2024-04-25 07:00:00|36708.7|36688.7|36686|36666|36731.7|36711.7|36675.8|36655.8|5031
1714032000000|2024-04-25 08:00:00|36686.1|36666.1|36639.9|36619.9|36693.6|36673.6|36611.6|36591.6|4898
1714035600000|2024-04-25 09:00:00|36639.8|36619.8|36619.5|36599.5|36655.7|36635.7|36591.2|36571.2|4194
1714039200000|2024-04-25 10:00:00|36619.6|36599.6|36608.6|36588.6|36629.4|36609.4|36579.8|36559.8|3833
1714042800000|2024-04-25 11:00:00|36608.9|36588.9|36644.2|36624.2|36656.4|36636.4|36592.6|36572.6|3822
1714046400000|2024-04-25 12:00:00|36644.9|36624.9|36818.4|36798.4|36850.2|36830.2|36644.5|36555.7|7917
1714050000000|2024-04-25 13:00:00|36817|36797|36792.6|36742.6|36953|36916.1|36764.4|36739.3|8862
1714053600000|2024-04-25 14:00:00|36793.9|36743.9|36678.2|36658.2|36803.3|36783.3|36629.3|36609.3|8053
1714057200000|2024-04-25 15:00:00|36678.4|36658.4|36661|36641|36705.9|36685.9|36653.3|36616.8|5373
1714060800000|2024-04-25 16:00:00|36659.8|36639.8|36619.9|36599.9|36690.2|36653.1|36608.9|36573.1|4668
1714064400000|2024-04-25 17:00:00|36620.4|36600.4|36624.7|36574.7|36640.5|36602.6|36606.1|36557.7|4398
1714068000000|2024-04-25 18:00:00|36624.8|36574.8|36630.9|36580.9|36634.7|36614.7|36611.3|36574.7|3282
1714071600000|2024-04-25 19:00:00|36632.6|36582.6|36634.7|36584.7|36642.5|36592.5|36605.7|36555.7|2908
1714075200000|2024-04-25 20:00:00|36634.2|36584.2|36641.4|36571.1|36642.2|36588.9|36618.3|36563.2|1634
1714078800000|2024-04-25 21:00:00|36641.2|36565|36693.1|36579.8|36703|36600.7|36641.2|36548.9|1289
1714082400000|2024-04-25 22:00:00|36691.6|36578.4|36674.6|36595.5|36697.4|36606.3|36668.7|36570.2|1169
1714086000000|2024-04-25 23:00:00|36675.8|36594.3|36664.7|36601.5|36696.5|36613.7|36655.7|36569.7|1387
1714089600000|2024-04-26 00:00:00|36674.6|36601.6|36665|36615|36698.3|36645|36661.6|36596.7|3839
1714093200000|2024-04-26 01:00:00|36665.3|36615.3|36666.5|36616.5|36684.3|36634.3|36635.2|36585.2|3875
1714096800000|2024-04-26 02:00:00|36666.3|36616.3|36647.4|36601.5|36670.2|36620.2|36630.3|36580.3|3198
1714100400000|2024-04-26 03:00:00|36647.3|36601.2|36660.5|36610.5|36703.7|36652.7|36644.8|36598.1|5261
1714104000000|2024-04-26 04:00:00|36660.1|36610.1|36666.6|36616.6|36672.1|36622.1|36657.6|36607.6|2958
1714107600000|2024-04-26 05:00:00|36666.7|36616.7|36675|36625|36691.1|36641.1|36650.4|36600.4|3794
1714111200000|2024-04-26 06:00:00|36675.8|36625.8|36573.9|36523.9|36680.4|36630.4|36534.5|36497.4|5208
1714114800000|2024-04-26 07:00:00|36573.6|36523.6|36628.5|36608.5|36645.1|36625.1|36557.4|36523.6|4959
1714118400000|2024-04-26 08:00:00|36628.2|36608.2|36585.8|36565.8|36651.8|36612.2|36529|36509|6055
1714122000000|2024-04-26 09:00:00|36589.7|36569.7|36584.1|36564.1|36654.2|36634.2|36570.4|36550.4|4318
1714125600000|2024-04-26 10:00:00|36584.2|36564.2|36593.9|36573.9|36654.4|36624.2|36570.6|36550.6|4186
1714129200000|2024-04-26 11:00:00|36599.9|36579.9|36613.8|36593.8|36624.4|36604.4|36558.7|36538.7|4321
1714132800000|2024-04-26 12:00:00|36613.7|36593.7|36655|36635|36726|36671.9|36575.2|36528.4|7763
1714136400000|2024-04-26 13:00:00|36655.1|36635.1|36750|36637.2|36750|36716.6|36610.7|36576.9|7465
1714140000000|2024-04-26 14:00:00|36741.3|36632.8|36817|36797|36832|36812|36700.7|36632.8|7514
1714143600000|2024-04-26 15:00:00|36816.8|36796.8|36736.8|36716.8|36816.8|36796.8|36718.1|36698.1|5843
1714147200000|2024-04-26 16:00:00|36736.6|36716.6|36695.1|36645.1|36744.2|36720|36687.9|36637.9|3804
1714150800000|2024-04-26 17:00:00|36694.8|36644.8|36694.8|36644.8|36709.3|36671.9|36675.8|36636.2|2334
1714154400000|2024-04-26 18:00:00|36694.9|36644.9|36654.4|36604.4|36696.8|36661.8|36652.3|36602.3|2088
1714158000000|2024-04-26 19:00:00|36654|36604|36672.4|36622.4|36682.9|36632.9|36648.9|36598.9|1899
1714161600000|2024-04-26 20:00:00|36672.2|36622.2|36750.4|36630.4|36772.1|36664.1|36666|36616|2919
1714334400000|2024-04-28 20:00:00|36795.5|36650.5|36740.3|36620.3|36822|36677|36739.8|36601|52
1714338000000|2024-04-28 21:00:00|36757.5|36637.5|36778.3|36658.3|36795.1|36675.1|36756.7|36636.7|1854
1714341600000|2024-04-28 22:00:00|36772.4|36652.4|36756.5|36636.5|36793.8|36673.8|36752.2|36632.2|1921
1714345200000|2024-04-28 23:00:00|36756.8|36636.8|36685.3|36632.6|36767.2|36667|36676.3|36619.1|5285
1714348800000|2024-04-29 00:00:00|36686.3|36634.9|36655.6|36605.6|36689.4|36637.9|36649.1|36599.1|3923
1714352400000|2024-04-29 01:00:00|36656.3|36606.3|36641.2|36591.2|36665.2|36614.9|36633|36579.5|5979
1714356000000|2024-04-29 02:00:00|36641|36591|36613.4|36563.4|36646.9|36596.9|36607.2|36557.2|3725
1714359600000|2024-04-29 03:00:00|36612.5|36562.5|36614.6|36564.6|36619.8|36569.8|36608.8|36558.8|2651
1714363200000|2024-04-29 04:00:00|36614.5|36564.5|36569.1|36519.1|36620.1|36570.1|36543.7|36498.6|7164
1714366800000|2024-04-29 05:00:00|36570.7|36520.7|36597.4|36556.7|36607.5|36564.1|36570.7|36520.7|8506
1714370400000|2024-04-29 06:00:00|36601.8|36551.8|36624.3|36574.3|36629.2|36579.2|36573.6|36523.6|6653
1714374000000|2024-04-29 07:00:00|36624.2|36574.2|36620|36570|36649.2|36599.2|36526.6|36476.6|8674
1714377600000|2024-04-29 08:00:00|36621.8|36571.8|36659.6|36596.5|36684.8|36634.8|36576.6|36526.6|7148
1714381200000|2024-04-29 09:00:00|36652.1|36597.8|36615.9|36565.9|36659.9|36612.1|36586.9|36536.9|6138
1714384800000|2024-04-29 10:00:00|36615.4|36565.4|36598.5|36548.5|36624.9|36574.9|36588.8|36538.8|4423
1714388400000|2024-04-29 11:00:00|36598.4|36548.4|36564.3|36517.9|36606.3|36556.3|36542.8|36492.8|4567
1714392000000|2024-04-29 12:00:00|36567.9|36516.9|36648.7|36598.7|36652.5|36602.5|36534.5|36484.5|5563
1714395600000|2024-04-29 13:00:00|36649|36599|36647.2|36627.2|36682.9|36654.4|36602.7|36566.1|6258
1714399200000|2024-04-29 14:00:00|36647.3|36627.3|36513.4|36493.4|36647.3|36627.3|36511.3|36491.3|6063
1714402800000|2024-04-29 15:00:00|36512.8|36492.8|36520.3|36500.3|36537.9|36517.9|36495.2|36475.2|4594
1714406400000|2024-04-29 16:00:00|36520.6|36500.6|36489.2|36469.2|36526.9|36506.2|36478.7|36449.4|3643
1714410000000|2024-04-29 17:00:00|36489|36469|36509.1|36489.1|36525.6|36494.2|36476.9|36446.6|2478
1714413600000|2024-04-29 18:00:00|36509.2|36489.2|36506.3|36456.3|36530.6|36496.1|36493.1|36449.4|2978
1714417200000|2024-04-29 19:00:00|36506.5|36456.5|36512.9|36462.9|36539.1|36489.1|36504.9|36454.9|3465
1714420800000|2024-04-29 20:00:00|36513.6|36463.6|36527|36459.3|36530.4|36472.4|36505.5|36455.5|2074
1714424400000|2024-04-29 21:00:00|36526.4|36459.5|36540.2|36453.9|36587.1|36467.1|36526.4|36427|927
1714428000000|2024-04-29 22:00:00|36538.3|36459.8|36540.1|36475.5|36542.9|36480.1|36521.4|36447.7|2156
1714431600000|2024-04-29 23:00:00|36537.9|36477.5|36543|36493|36548.2|36498.2|36523.7|36473.4|3277
1714435200000|2024-04-30 00:00:00|36542.8|36492.8|36542.4|36492.4|36556.8|36506.8|36530.9|36480.9|3042
1714438800000|2024-04-30 01:00:00|36542.5|36492.5|36576.2|36526.2|36577.1|36527.1|36533|36483|3312
1714442400000|2024-04-30 02:00:00|36576.3|36526.3|36584.3|36534.3|36592.3|36542.3|36576.2|36526.2|2897
1714446000000|2024-04-30 03:00:00|36584.2|36534.2|36590.2|36540.2|36598.9|36548.9|36582|36532|2458
1714449600000|2024-04-30 04:00:00|36590.1|36540.1|36573.5|36523.5|36599|36549|36569.9|36519.9|3101
1714453200000|2024-04-30 05:00:00|36573.6|36523.6|36592.2|36542.2|36608.4|36558.4|36566.9|36516.9|4668
1714456800000|2024-04-30 06:00:00|36596.5|36546.5|36613.8|36510.5|36710.2|36626.5|36554.2|36508.7|6739
1714460400000|2024-04-30 07:00:00|36614.4|36520.9|36563.3|36513.3|36614.8|36557.5|36533.6|36496.2|5771
1714464000000|2024-04-30 08:00:00|36563|36513|36540.5|36481.2|36595.4|36575.4|36493.6|36458|5585
1714467600000|2024-04-30 09:00:00|36539.2|36474.2|36429.5|36409.5|36543.5|36489|36402.3|36382.3|6208
1714471200000|2024-04-30 10:00:00|36429.7|36409.7|36401|36381|36439.7|36419.7|36400.8|36380.8|4604
1714474800000|2024-04-30 11:00:00|36400.9|36380.9|36442.3|36422.3|36459.4|36426|36400.8|36380.8|4453
1714478400000|2024-04-30 12:00:00|36442.1|36422.1|36521.4|36471.4|36582.9|36532.9|36413.5|36393.5|7579
1714482000000|2024-04-30 13:00:00|36520.1|36470.1|36525.2|36475.2|36545.1|36516.4|36463.8|36430.8|8215
1714485600000|2024-04-30 14:00:00|36524.9|36474.9|36571.1|36551.1|36597|36577|36438.9|36418.9|8285
1714489200000|2024-04-30 15:00:00|36569.7|36549.7|36620.6|36570.6|36626.6|36587.8|36529.4|36509.4|6636
1714492800000|2024-04-30 16:00:00|36620.8|36570.8|36643.7|36593.7|36663.5|36613.5|36608.7|36558.7|5711
1714496400000|2024-04-30 17:00:00|36643.6|36593.6|36639.7|36589.7|36659|36614.5|36624.6|36579.9|3779
1714500000000|2024-04-30 18:00:00|36639.4|36589.4|36659.1|36609.1|36660.9|36627.5|36614.8|36564.8|2755
1714503600000|2024-04-30 19:00:00|36658.5|36608.5|36695.5|36645.5|36700.5|36668.6|36653.9|36603.9|2534
1714507200000|2024-04-30 20:00:00|36695.9|36645.9|36723|36624.9|36733.5|36665.2|36684.7|36598.9|3018
1714510800000|2024-04-30 21:00:00|36722.6|36602.6|36704.1|36584.1|36742.4|36623.9|36690.6|36570.6|1814
1714514400000|2024-04-30 22:00:00|36704|36584|36686.5|36610.1|36705.7|36619.7|36684.5|36576.5|1543
1714518000000|2024-04-30 23:00:00|36687.5|36609.1|36670.8|36620.8|36705.1|36653.1|36654.9|36596.3|2973
1714521600000|2024-05-01 00:00:00|36670.7|36620.7|36689.2|36639.2|36706.1|36656.1|36653|36602.9|5136
1714525200000|2024-05-01 01:00:00|36687.9|36637.9|36696.8|36643.5|36705.3|36652.9|36673.2|36620.1|4585
1714528800000|2024-05-01 02:00:00|36696|36643.6|36701.4|36651.2|36712.4|36659.1|36694.3|36640|5390
1714532400000|2024-05-01 03:00:00|36701.5|36651.5|36714.3|36664.3|36717.6|36667.6|36697.7|36647.7|4861
1714536000000|2024-05-01 04:00:00|36714.4|36664.4|36722.4|36664.7|36727.4|36677.4|36703|36638.5|3780
1714539600000|2024-05-01 05:00:00|36722.6|36664.6|36722|36672|36733|36683|36713.3|36662.4|4378
1714543200000|2024-05-01 06:00:00|36720|36670|36749.7|36729.7|36772.5|36738.5|36691.6|36650.6|4629
1714546800000|2024-05-01 07:00:00|36749.5|36729.5|36683.9|36633.9|36749.8|36729.8|36647.5|36616.9|4861
1714550400000|2024-05-01 08:00:00|36683.6|36633.6|36637.7|36587.7|36684.4|36650|36612.5|36585.3|4026
1714554000000|2024-05-01 09:00:00|36637.6|36587.6|36627.2|36607.2|36644.8|36612.3|36617|36578.2|4007
1714557600000|2024-05-01 10:00:00|36626.8|36606.8|36618.9|36598.9|36654.1|36607.2|36615.9|36581|2173
1714561200000|2024-05-01 11:00:00|36641.2|36591.2|36573.3|36553.3|36652.5|36617.2|36569.1|36541.7|3890
1714564800000|2024-05-01 12:00:00|36572.9|36552.9|36536.4|36516.4|36590.7|36554.9|36523.1|36503.1|5647
1714568400000|2024-05-01 13:00:00|36536.5|36516.5|36561.8|36491.6|36576.4|36553.3|36517.3|36481.6|5832
1714572000000|2024-05-01 14:00:00|36575.5|36495.7|36493.5|36473.5|36585.2|36527.1|36467.3|36447.3|7456
1714575600000|2024-05-01 15:00:00|36493.2|36473.2|36506.6|36456.6|36525.4|36505.4|36476.4|36440.7|4053
1714579200000|2024-05-01 16:00:00|36507.5|36457.5|36543.9|36493.9|36548.5|36498.5|36507.5|36457.5|2922
1714582800000|2024-05-01 17:00:00|36543.7|36493.7|36630.1|36510.1|36630.1|36510.1|36497.5|36453.2|2815
1714586400000|2024-05-01 18:00:00|36627.4|36507.4|36354.1|36292.4|36637.2|36517.2|36320.5|36270.6|11741
1714590000000|2024-05-01 19:00:00|36353.7|36292.1|36479.5|36429.5|36483.7|36439.5|36333.5|36284.2|10509
1714593600000|2024-05-01 20:00:00|36483.6|36433.6|36496.8|36376.8|36496.8|36442.7|36373.6|36329.4|7190
1714597200000|2024-05-01 21:00:00|36492.8|36372.8|36500.6|36380.6|36525.9|36405.9|36477.5|36357.5|2612
1714600800000|2024-05-01 22:00:00|36501.1|36381.1|36472.3|36352.3|36501.1|36381.1|36462.1|36342.1|2668
1714604400000|2024-05-01 23:00:00|36472.2|36352.2|36447.3|36382|36505.8|36401|36425.2|36352.2|5086
1714608000000|2024-05-02 00:00:00|36445|36384.6|36404.7|36354.7|36463.7|36411.8|36397.6|36347.6|7072
1714611600000|2024-05-02 01:00:00|36404.8|36354.8|36391.1|36341.1|36420.5|36370.5|36383.7|36333.7|3869
1714615200000|2024-05-02 02:00:00|36391|36341|36384|36334|36391|36341|36370.2|36320.2|3593
1714618800000|2024-05-02 03:00:00|36384.1|36334.1|36388.5|36338.5|36407.9|36357.9|36381.2|36331.2|2796
1714622400000|2024-05-02 04:00:00|36388.4|36338.4|36371.8|36321.8|36388.4|36338.4|36365.8|36315.8|3089
1714626000000|2024-05-02 05:00:00|36371.6|36321.6|36416.4|36365.8|36449.7|36399.3|36362.6|36312.6|4543
1714629600000|2024-05-02 06:00:00|36415.3|36365.3|36358.9|36308.9|36415.3|36365.3|36313.5|36263.5|5514
1714633200000|2024-05-02 07:00:00|36359.8|36309.8|36335.1|36285.1|36377.9|36350.2|36292.8|36262.3|6251
1714636800000|2024-05-02 08:00:00|36335.7|36285.7|36414|36364|36417.1|36389.4|36308.4|36284.6|5668
1714640400000|2024-05-02 09:00:00|36414.1|36364.1|36383.5|36363.5|36454.5|36434.5|36361|36341|5466
1714644000000|2024-05-02 10:00:00|36383.2|36363.2|36349.5|36329.5|36401.8|36381.8|36341.9|36321.9|4928
1714647600000|2024-05-02 11:00:00|36349.4|36329.4|36353.6|36333.6|36393.4|36373.4|36330.8|36310.8|4469
1714651200000|2024-05-02 12:00:00|36353|36333|36370.6|36350.6|36391.5|36371.4|36309.3|36289.3|7167
1714654800000|2024-05-02 13:00:00|36370.1|36350.1|36463.7|36413.7|36498.4|36478.4|36346.5|36326.5|8327
1714658400000|2024-05-02 14:00:00|36465.8|36415.8|36456.8|36436.8|36500.7|36480.7|36406.4|36386.4|7954
1714662000000|2024-05-02 15:00:00|36456.5|36436.5|36383.6|36363.6|36470.9|36450.9|36376.3|36356.3|6852
1714665600000|2024-05-02 16:00:00|36380.5|36360.5|36360.8|36310.8|36411.4|36368.3|36344.3|36294.3|5176
1714669200000|2024-05-02 17:00:00|36360.1|36310.1|36355.2|36305.2|36373.1|36323.1|36341|36291|4720
1714672800000|2024-05-02 18:00:00|36355|36305|36328.7|36278.7|36359.8|36309.8|36315.9|36278.7|3977
1714676400000|2024-05-02 19:00:00|36328.6|36278.6|36337.4|36287.4|36355.6|36305.6|36315.2|36278.6|3859
1714680000000|2024-05-02 20:00:00|36338.6|36288.6|36338.1|36274.3|36348.7|36295.8|36329.2|36274.3|2304
1714683600000|2024-05-02 21:00:00|36343.3|36274.4|36349.4|36256.1|36359.1|36274.4|36336.9|36232|1587
1714687200000|2024-05-02 22:00:00|36346.5|36256.3|36326.4|36252.3|36355.3|36270.1|36305.7|36233.8|3734
1714690800000|2024-05-02 23:00:00|36327|36250.9|36307.7|36257.7|36340.3|36275.2|36303.1|36245.1|6254
1714694400000|2024-05-03 00:00:00|36307.4|36257.4|36315.7|36265.7|36331.6|36281.6|36306.9|36256.8|5539
1714698000000|2024-05-03 01:00:00|36315.5|36265.5|36275.9|36225.9|36319.9|36269.9|36271.3|36219.7|5091
1714701600000|2024-05-03 02:00:00|36275.6|36225.6|36296.5|36246.5|36304.3|36254.3|36273.1|36223.1|4087
1714705200000|2024-05-03 03:00:00|36296.1|36246.1|36293.1|36243.1|36307.6|36257.6|36289.9|36239.9|3949
1714708800000|2024-05-03 04:00:00|36293.2|36243.2|36303|36253|36303.6|36253.6|36286.4|36236.4|4094
1714712400000|2024-05-03 05:00:00|36303.1|36253.1|36299.5|36249.5|36332.2|36282.2|36286.3|36236.3|5972
1714716000000|2024-05-03 06:00:00|36299.4|36249.4|36305|36255|36312.4|36276.6|36254.5|36222.5|5538
1714719600000|2024-05-03 07:00:00|36305.1|36255.1|36304.3|36254.3|36361.4|36323.1|36260.6|36231.2|5431
1714723200000|2024-05-03 08:00:00|36305.1|36255.1|36309.8|36259.8|36330.9|36307.2|36264.2|36227.9|5186
1714726800000|2024-05-03 09:00:00|36309.9|36259.9|36286.3|36266.3|36309.9|36281.6|36253.1|36233.1|3819
1714730400000|2024-05-03 10:00:00|36286.5|36266.5|36260.8|36240.8|36308.9|36275|36257.5|36222.8|4480
1714734000000|2024-05-03 11:00:00|36260.6|36240.6|36198.3|36178.3|36262.5|36241.2|36181|36161|4802
1714737600000|2024-05-03 12:00:00|36198.1|36178.1|36032.8|36012.8|36233.8|36195.4|35982.3|35923.7|8648
1714741200000|2024-05-03 13:00:00|36036|36016|36116.2|36043.5|36147.8|36117.4|36033.4|36006.6|9407
1714744800000|2024-05-03 14:00:00|36074.1|35997|36178.9|36158.9|36218.8|36198.8|36046.8|35960.8|9861
1714748400000|2024-05-03 15:00:00|36178.8|36158.8|36175.5|36155.5|36206.8|36186.8|36140.7|36090.7|7455
1714752000000|2024-05-03 16:00:00|36175|36155|36214.5|36164.5|36224.6|36174.6|36175|36133.2|6499
1714755600000|2024-05-03 17:00:00|36214.1|36164.1|36212.5|36162.5|36241.8|36202.1|36193.8|36155.1|4223
1714759200000|2024-05-03 18:00:00|36212.4|36162.4|36200|36150|36215.7|36170.7|36188.8|36139.6|5782
1714762800000|2024-05-03 19:00:00|36200.1|36150.1|36214.2|36164.2|36214.9|36164.9|36186.3|36136.3|5872
1714766400000|2024-05-03 20:00:00|36214.4|36164.4|36255.8|36135.8|36276.6|36184.5|36210.7|36115.2|2571
1714939200000|2024-05-05 20:00:00|36249.2|36104.2|36235.6|36115.6|36256.4|36118.9|36230|36100|79
1714942800000|2024-05-05 21:00:00|36237.6|36117.6|36235.7|36115.7|36258.3|36138.3|36212.8|36092.8|1118
1714946400000|2024-05-05 22:00:00|36235.6|36115.6|36238.3|36118.3|36246.2|36141|36215.4|36104.8|1753
1714950000000|2024-05-05 23:00:00|36238.1|36118.1|36248.2|36198.2|36252.3|36200.9|36191.8|36111.9|5298
1714953600000|2024-05-06 00:00:00|36247.8|36197.8|36212|36162|36279.2|36224.2|36201.3|36151.3|5711
1714957200000|2024-05-06 01:00:00|36211.6|36161.6|36196|36146|36228.2|36178.2|36189.8|36139.8|4728
1714960800000|2024-05-06 02:00:00|36194.4|36144.4|36214.4|36164.4|36216.6|36166.6|36185.8|36135.8|5396
1714964400000|2024-05-06 03:00:00|36214.3|36164.3|36219.2|36169.2|36231.7|36181.7|36202.7|36152.7|5189
1714968000000|2024-05-06 04:00:00|36218.6|36168.6|36223.9|36173.9|36231.8|36181.8|36213.3|36163.3|5478
1714971600000|2024-05-06 05:00:00|36224.2|36174.2|36249|36199|36259.1|36209.1|36194|36144|5488
1714975200000|2024-05-06 06:00:00|36248.6|36198.6|36233.8|36183.8|36256.1|36206.1|36191.5|36137.3|4685
1714978800000|2024-05-06 07:00:00|36233.9|36183.9|36226.2|36176.2|36256.2|36220.4|36194.3|36161.7|5538
1714982400000|2024-05-06 08:00:00|36225.4|36175.4|36208.6|36158.6|36251.8|36214.5|36174|36137|5360
1714986000000|2024-05-06 09:00:00|36208.4|36158.4|36181.2|36161.2|36212.3|36191.4|36150.1|36130.1|4123
1714989600000|2024-05-06 10:00:00|36180.1|36160.1|36156.8|36136.8|36180.1|36160.1|36127.5|36103.6|4457
1714993200000|2024-05-06 11:00:00|36156.9|36136.9|36157.8|36137.8|36173.4|36153.4|36149|36129|3771
1714996800000|2024-05-06 12:00:00|36157.1|36137.1|36083.3|36063.3|36157.1|36137.1|36069.9|36049.9|4575
1715000400000|2024-05-06 13:00:00|36083.7|36063.7|36068.3|36048.3|36096.1|36076.1|36059.7|36039.7|5023
1715004000000|2024-05-06 14:00:00|36068.4|36048.4|36060.2|36040.2|36082.6|36062.6|36050.2|36030.2|4942
1715007600000|2024-05-06 15:00:00|36060.3|36040.3|36038.6|36018.6|36069.3|36043.5|36033.8|36010.8|5551
1715011200000|2024-05-06 16:00:00|36039.3|36019.3|36080.3|36030.3|36100.4|36050.4|36039.3|36003.5|5224
1715014800000|2024-05-06 17:00:00|36079.7|36029.7|36073.9|36023.9|36088.4|36038.4|36069.3|36019.3|6145
1715018400000|2024-05-06 18:00:00|36073.8|36023.8|36082.2|36032.2|36091|36053.6|36067.2|36020.2|3391
1715022000000|2024-05-06 19:00:00|36082.3|36032.3|36100.4|36050.4|36107.7|36057.7|36081.8|36031.8|2607
1715025600000|2024-05-06 20:00:00|36100.3|36050.3|36139.3|36022.7|36139.3|36058.2|36095.9|36022.7|1712
1715029200000|2024-05-06 21:00:00|36141.6|36021.6|36142.3|36036.2|36149.2|36046.7|36127.5|36011|845
1715032800000|2024-05-06 22:00:00|36144.1|36035.1|36135.7|36035.2|36144.7|36049.7|36118.4|36021.1|914
1715036400000|2024-05-06 23:00:00|36136.1|36035|36114.9|36064.9|36144.2|36071.3|36105|36034.2|2617
1715040000000|2024-05-07 00:00:00|36114.4|36064.4|36082.6|36032.6|36123.9|36073.9|36080|36030|4314
1715043600000|2024-05-07 01:00:00|36082.5|36032.5|36111.6|36061.6|36115.6|36065.6|36072.4|36022.4|3141
1715047200000|2024-05-07 02:00:00|36111.5|36061.5|36115.9|36065.9|36125.2|36075.2|36105|36055|2757
1715050800000|2024-05-07 03:00:00|36116|36066|36098.3|36048.3|36117.3|36067.3|36090.4|36040.4|2202
1715054400000|2024-05-07 04:00:00|36097.9|36047.9|36121.3|36071.3|36133.8|36079.6|36084.9|36034.9|3661
1715058000000|2024-05-07 05:00:00|36121.4|36071.4|36162.7|36073.8|36162.7|36094.2|36104.9|36054.9|5146
1715061600000|2024-05-07 06:00:00|36166.4|36074.1|36110.3|36090.3|36187.4|36140|36093.8|36067.9|6783
1715065200000|2024-05-07 07:00:00|36108.5|36088.5|36104.4|36084.4|36135.3|36108.9|36067.9|36047.9|5802
1715068800000|2024-05-07 08:00:00|36105.6|36085.6|36166.7|36116.7|36168.4|36136.5|36101.5|36081.5|5642
1715072400000|2024-05-07 09:00:00|36167|36117|36205.2|36185.2|36219.2|36199.2|36154|36116.6|4732
1715076000000|2024-05-07 10:00:00|36205.3|36185.3|36128.8|36108.8|36212.8|36192.8|36124.3|36104.3|4539
1715079600000|2024-05-07 11:00:00|36128.9|36108.9|36147.3|36127.3|36162.8|36142.8|36120.3|36100.3|4595
1715083200000|2024-05-07 12:00:00|36147.4|36127.4|36119.6|36099.6|36157.4|36137.4|36085.7|36065.7|4991
1715086800000|2024-05-07 13:00:00|36119.2|36099.2|36082.3|36062.3|36129|36109|36066.9|36046.9|6031
1715090400000|2024-05-07 14:00:00|36082|36062|36081.3|36061.3|36112.9|36092.9|36062.5|36042.5|5519
1715094000000|2024-05-07 15:00:00|36081.7|36061.7|36147.5|36097.5|36148.4|36112.4|36069.3|36049.3|5655
1715097600000|2024-05-07 16:00:00|36148.8|36098.8|36147.4|36097.4|36157.3|36112.2|36128.5|36079|5018
1715101200000|2024-05-07 17:00:00|36147.5|36097.5|36210.8|36160.8|36212.1|36173.8|36146.9|36096.9|5450
1715104800000|2024-05-07 18:00:00|36210.9|36160.9|36228.1|36178.1|36245.4|36203.2|36201.4|36160.9|5155
1715108400000|2024-05-07 19:00:00|36228.2|36178.2|36221.6|36171.6|36238.8|36188.8|36213.4|36163.4|2800
1715112000000|2024-05-07 20:00:00|36222.6|36172.6|36219.5|36169.5|36232|36182|36214.6|36163.1|2257
1715115600000|2024-05-07 21:00:00|36229.2|36158.4|36224.5|36124.6|36254|36165.9|36219.6|36107.7|966
1715119200000|2024-05-07 22:00:00|36222.2|36123.6|36236.1|36155.9|36247|36157.4|36212.5|36122.7|1418
1715122800000|2024-05-07 23:00:00|36235.9|36156.2|36222.4|36172.4|36237.5|36173.9|36203.6|36141.6|2264
1715126400000|2024-05-08 00:00:00|36223.5|36173.5|36217.2|36167.2|36223.5|36173.5|36200.4|36150.4|4146
1715130000000|2024-05-08 01:00:00|36216.7|36166.7|36224|36174|36229.8|36179.8|36205.2|36155.2|5912
1715133600000|2024-05-08 02:00:00|36222.9|36172.9|36247.5|36195|36280.6|36230.6|36221.3|36171.3|5178
1715137200000|2024-05-08 03:00:00|36246.7|36195.2|36223.9|36173.9|36263.4|36209.3|36221.3|36171.3|5133
1715140800000|2024-05-08 04:00:00|36223.8|36173.8|36220.8|36170.8|36229.8|36179.8|36220|36170|4618
1715144400000|2024-05-08 05:00:00|36221.1|36171.1|36280.8|36230.8|36282|36232|36221.1|36171.1|3887
1715148000000|2024-05-08 06:00:00|36281.7|36231.7|36239.3|36189.3|36283.3|36233.3|36208.8|36174.6|4277
1715151600000|2024-05-08 07:00:00|36239.2|36189.2|36273.6|36253.6|36274.4|36254.4|36214.7|36182.2|4953
1715155200000|2024-05-08 08:00:00|36273.8|36253.8|36275.8|36255.8|36292.4|36272.4|36238.8|36218.8|5508
1715158800000|2024-05-08 09:00:00|36275.7|36255.7|36239.2|36189.2|36276.8|36256.8|36208|36186.6|5578
1715162400000|2024-05-08 10:00:00|36239.3|36189.3|36196.5|36176.5|36244.3|36202.2|36170.5|36137.5|5740
1715166000000|2024-05-08 11:00:00|36196.6|36176.6|36189.7|36169.7|36219.2|36199.2|36172.6|36148.4|5404
1715169600000|2024-05-08 12:00:00|36188.9|36168.9|36198.8|36178.8|36234.1|36214.1|36182.7|36162.7|5847
1715173200000|2024-05-08 13:00:00|36198.5|36178.5|36189.9|36169.9|36237.7|36217.7|36189|36169|6429
1715176800000|2024-05-08 14:00:00|36189.3|36169.3|36163.2|36143.2|36195.1|36175.1|36134.5|36114.5|5651
1715180400000|2024-05-08 15:00:00|36163.1|36143.1|36141.4|36121.4|36187.7|36167.7|36130|36110|4976
1715184000000|2024-05-08 16:00:00|36141.6|36121.6|36184.5|36164.5|36207.8|36170.1|36139.6|36119.6|3975
1715187600000|2024-05-08 17:00:00|36184.6|36164.6|36187.7|36167.7|36208.4|36178.2|36182.9|36144.8|4045
1715191200000|2024-05-08 18:00:00|36188.1|36168.1|36184.9|36164.9|36195.6|36175.6|36180.1|36160.1|2014
1715194800000|2024-05-08 19:00:00|36186.2|36166.2|36196.4|36146.4|36202.2|36170.4|36179.9|36143.9|1967
1715198400000|2024-05-08 20:00:00|36197.5|36147.5|36189.8|36137.4|36205|36155|36188.6|36131.9|1535
1715202000000|2024-05-08 21:00:00|36232.5|36112.5|36254.9|36134.9|36267.2|36150|36224.8|36111.1|1426
1715205600000|2024-05-08 22:00:00|36254|36134|36249|36143.5|36256.6|36146.5|36242.3|36125.7|1027
1715209200000|2024-05-08 23:00:00|36253.1|36143.1|36197.9|36146.2|36259.5|36166|36195.7|36133|1445
1715212800000|2024-05-09 00:00:00|36198.3|36146.4|36210.5|36160.5|36213.8|36161.5|36196.5|36143.7|2269
1715216400000|2024-05-09 01:00:00|36209|36159|36191|36141|36211.7|36161.7|36187.5|36137.5|2959
1715220000000|2024-05-09 02:00:00|36191.1|36141.1|36190.3|36140.3|36201.6|36151.6|36189.2|36139.2|2786
1715223600000|2024-05-09 03:00:00|36190.1|36140.1|36188.9|36138.9|36195.2|36145.2|36176|36126|2855
1715227200000|2024-05-09 04:00:00|36188.4|36138.4|36195.9|36145.9|36197.6|36147.6|36179.4|36129.4|2841
1715230800000|2024-05-09 05:00:00|36195.7|36145.7|36235.5|36185.5|36251.4|36201.4|36192.1|36142.1|4925
1715234400000|2024-05-09 06:00:00|36235|36185|36204.7|36184.7|36235|36195.6|36183.5|36150.1|4850
1715238000000|2024-05-09 07:00:00|36205.1|36185.1|36201.1|36181.1|36226.3|36206.3|36180.6|36160.6|6252
1715241600000|2024-05-09 08:00:00|36201.2|36181.2|36207|36187|36215.1|36195.1|36187.4|36167.4|5999
1715245200000|2024-05-09 09:00:00|36209.5|36189.5|36203.9|36183.9|36214.8|36194.8|36195.5|36175.5|5050
1715248800000|2024-05-09 10:00:00|36204|36184|36163.5|36113.5|36204.8|36184.8|36145.1|36113.1|5181
1715252400000|2024-05-09 11:00:00|36163.4|36113.4|36166.8|36146.8|36192.4|36172.4|36137.9|36112.7|6856
1715256000000|2024-05-09 12:00:00|36165.3|36145.3|36105.2|36085.2|36172|36148.3|36070|36050|7808
1715259600000|2024-05-09 13:00:00|36103.9|36083.9|36093.9|36073.9|36125.5|36105.5|36071.8|36051.8|8792
1715263200000|2024-05-09 14:00:00|36094|36074|36000|35980|36096|36076|35979.8|35959.8|7487
1715266800000|2024-05-09 15:00:00|35999.6|35979.6|36040|36020|36044.5|36024.5|35961|35941|6242
1715270400000|2024-05-09 16:00:00|36039.4|36019.4|36058.1|36008.1|36072.8|36022.8|36018.3|35983.6|4829
1715274000000|2024-05-09 17:00:00|36057.9|36007.9|36053.4|36003.4|36066.1|36016.1|36028.7|35986.3|3796
1715277600000|2024-05-09 18:00:00|36054.6|36004.6|36015.2|35995.2|36064|36023|36015|35995|2240
1715281200000|2024-05-09 19:00:00|36015.6|35995.6|36019.6|35969.6|36031|35996.2|36005.5|35963.8|2144
1715284800000|2024-05-09 20:00:00|36019.8|35969.8|36012.7|35949|36024.3|35978.8|35995.4|35948.7|2002
1715288400000|2024-05-09 21:00:00|36044.9|35934.3|36030.6|35944.7|36044.9|35955|36019.3|35930.9|1326
1715292000000|2024-05-09 22:00:00|36030.7|35945|36005.6|35949.4|36036|35956.8|35995.3|35917.5|3109
1715295600000|2024-05-09 23:00:00|36003.2|35949.3|36010.9|35960.9|36017.7|35965.8|36000.5|35942.7|4187
1715299200000|2024-05-10 00:00:00|36011|35961|36018.1|35968.1|36033.4|35983.4|36007|35957|3569
1715302800000|2024-05-10 01:00:00|36018.2|35968.2|36030.9|35980.9|36036.5|35986.5|36011.5|35961.5|3360
1715306400000|2024-05-10 02:00:00|36031|35981|36038.7|35988.7|36053.3|36003.3|36026.8|35976.8|3453
1715310000000|2024-05-10 03:00:00|36038.6|35988.6|36035.1|35985.1|36060.4|36010.4|36033.3|35983.3|3373
1715313600000|2024-05-10 04:00:00|36036.6|35986.6|36038.7|35988.7|36044.8|35994.8|36030.7|35980.7|2288
1715317200000|2024-05-10 05:00:00|36039|35989|36049.1|35999.1|36051.1|36001.1|36033.8|35983.8|4583
1715320800000|2024-05-10 06:00:00|36048.7|35998.7|36028.5|36008.5|36049.9|36028.6|36004.3|35962.2|5991
1715324400000|2024-05-10 07:00:00|36028.4|36008.4|35997.8|35947.8|36028.4|36008.4|35960.6|35939.5|6867
1715328000000|2024-05-10 08:00:00|35998.1|35948.1|35997.4|35947.4|36014|35977.7|35954.2|35925.8|6108
1715331600000|2024-05-10 09:00:00|35996.2|35946.2|36000.5|35980.5|36007.1|35984.6|35970.5|35936.7|5571
1715335200000|2024-05-10 10:00:00|36001.7|35981.7|35992.3|35972.3|36017.2|35997.2|35976.7|35952.4|5593
1715338800000|2024-05-10 11:00:00|35992.4|35972.4|35950.7|35930.7|36002.8|35982.8|35946.3|35926.3|5063
1715342400000|2024-05-10 12:00:00|35950.4|35930.4|36003.3|35983.3|36041.9|36007.8|35950.4|35930.4|6348
1715346000000|2024-05-10 13:00:00|36003.7|35983.7|35917.2|35861.3|36003.8|35983.8|35887.4|35859.2|5454
1715349600000|2024-05-10 14:00:00|35917|35860.6|36021.2|36001.2|36035.8|36015.8|35905.6|35858.3|7160
1715353200000|2024-05-10 15:00:00|36020.7|36000.7|35999.8|35979.8|36036.1|36016.1|35993.8|35952.1|5509
1715356800000|2024-05-10 16:00:00|36014.7|35964.7|35997.2|35947.2|36023.1|35973.1|35981.8|35931.8|4040
1715360400000|2024-05-10 17:00:00|35996.4|35946.4|36013|35963|36015.6|35965.6|35992.4|35942.4|3175
1715364000000|2024-05-10 18:00:00|36011.8|35961.8|36019.8|35969.8|36031.2|35993.8|36002.9|35959.9|1937
1715367600000|2024-05-10 19:00:00|36019.5|35969.5|36032.6|35982.6|36033.6|35983.6|36006.7|35956.7|2292
1715371200000|2024-05-10 20:00:00|36032.7|35982.7|36081.8|35961.8|36087.5|36004|36023.8|35949.5|2398
1715544000000|2024-05-12 20:00:00|36077|35932|36068.8|35948.8|36081.3|35948.8|36061.6|35916.6|26
1715547600000|2024-05-12 21:00:00|36052.5|35932.5|36058.7|35938.7|36085.7|35965.7|36033.9|35913.9|1356
1715551200000|2024-05-12 22:00:00|36057.7|35937.7|36049.6|35929.6|36069|35949|36043.8|35926.8|1148
1715554800000|2024-05-12 23:00:00|36049.7|35929.7|36056.5|36006.5|36061|36007.5|36011.5|35926.5|3042
1715558400000|2024-05-13 00:00:00|36056.3|36006.3|36058|36008|36074.9|36024.9|36049.3|35999.3|5014
1715562000000|2024-05-13 01:00:00|36058.2|36008.2|36058.9|36008.9|36072|36022|36045.8|35995.8|5123
1715565600000|2024-05-13 02:00:00|36064|36014|36017.8|35967.8|36076.6|36026.6|36015.7|35963|5012
1715569200000|2024-05-13 03:00:00|36014.2|35964.2|36021.1|35971.1|36029.1|35977.7|35996.5|35945.3|5885
1715572800000|2024-05-13 04:00:00|36021.2|35971.2|36042.6|35992.6|36044.1|35994.1|36008.4|35958.4|4188
1715576400000|2024-05-13 05:00:00|36043.1|35993.1|36033.1|35983.1|36046|35996|36020.9|35970.9|5871
1715580000000|2024-05-13 06:00:00|36032.5|35982.5|36016.6|35966.6|36034.4|35998.7|35978.9|35958.6|5291
1715583600000|2024-05-13 07:00:00|36016.5|35966.5|35948.9|35928.9|36017.1|35971.6|35924.9|35896.8|6529
1715587200000|2024-05-13 08:00:00|35949.1|35929.1|35929.4|35909.4|35954.4|35934.4|35920.4|35886.1|4800
1715590800000|2024-05-13 09:00:00|35926.8|35906.8|35911.2|35891.2|35950.3|35915|35901.9|35881.9|4540
1715594400000|2024-05-13 10:00:00|35910.9|35890.9|35892.7|35872.7|35928|35908|35890.5|35870.5|4139
1715598000000|2024-05-13 11:00:00|35892.9|35872.9|35884.8|35864.8|35910.2|35890.2|35863.5|35843.5|4861
1715601600000|2024-05-13 12:00:00|35884.9|35864.9|35876.2|35856.2|35890.7|35870.7|35836.2|35804.3|6763
1715605200000|2024-05-13 13:00:00|35876.7|35856.7|35826.7|35806.7|35883.4|35862.9|35818.9|35798.9|7066
1715608800000|2024-05-13 14:00:00|35826.6|35806.6|35799.7|35779.7|35851.6|35831.6|35792.4|35772.4|5804
1715612400000|2024-05-13 15:00:00|35799.6|35779.6|35841.1|35821.1|35878.7|35843.1|35797.8|35777.8|7184
1715616000000|2024-05-13 16:00:00|35856.4|35806.4|35869.9|35819.9|35870.5|35820.5|35841.2|35791.2|5149
1715619600000|2024-05-13 17:00:00|35870|35820|35891|35841|35907.9|35857.9|35869.8|35819.8|4688
1715623200000|2024-05-13 18:00:00|35891.7|35841.7|35893|35843|35907|35857|35891.7|35841.7|1938
1715626800000|2024-05-13 19:00:00|35893.5|35843.5|35897.5|35847.5|35906|35856|35892.1|35842.1|1907
1715630400000|2024-05-13 20:00:00|35897.1|35847.1|35917.7|35815.7|35917.7|35849.8|35886.7|35815.7|1056
1715634000000|2024-05-13 21:00:00|35923.9|35803.9|35928.3|35814|35973.1|35853.1|35908.1|35797.6|1671
1715637600000|2024-05-13 22:00:00|35947.3|35827.9|35903.6|35837.3|35947.3|35843|35892.2|35808.8|878
1715641200000|2024-05-13 23:00:00|35902.4|35837.5|35886.3|35829.7|35908.1|35844|35880.8|35825.8|1058
1715644800000|2024-05-14 00:00:00|35888.1|35829|35895.5|35845.5|35903.4|35853.4|35883.2|35825.8|1865
1715648400000|2024-05-14 01:00:00|35895.8|35845.8|35894.4|35844.4|35903.7|35853.7|35888.2|35838.2|2236
1715652000000|2024-05-14 02:00:00|35894.3|35844.3|35895.1|35845.1|35905.3|35855.3|35889.4|35839.4|2087
1715655600000|2024-05-14 03:00:00|35895|35845|35890.5|35840.5|35902.4|35852.4|35889.3|35839.3|1924
1715659200000|2024-05-14 04:00:00|35890.3|35840.3|35901.9|35851.9|35905.5|35855.5|35890.3|35840.3|2211
1715662800000|2024-05-14 05:00:00|35900.3|35850.3|35922.8|35842.5|35922.8|35859.6|35897.6|35837.8|4390
1715666400000|2024-05-14 06:00:00|35915.6|35840.3|35844.3|35824.3|35920.9|35845.3|35831.6|35809.1|6787
1715670000000|2024-05-14 07:00:00|35841.9|35821.9|35855.9|35835.9|35871.4|35851.4|35833.4|35800.7|6471
1715673600000|2024-05-14 08:00:00|35856|35836|35885.8|35835.8|35887.9|35867.9|35846|35826|6926
1715677200000|2024-05-14 09:00:00|35885.7|35835.7|35811.4|35791.4|35886.4|35845.3|35798.3|35778.3|5692
1715680800000|2024-05-14 10:00:00|35811.3|35791.3|35795|35775|35834.2|35802.4|35786.7|35766.7|6787
1715684400000|2024-05-14 11:00:00|35794.9|35774.9|35784.4|35764.4|35813.1|35783|35758.2|35738.2|5699
1715688000000|2024-05-14 12:00:00|35784.3|35764.3|35772.5|35752.5|35919.7|35858.2|35702.1|35675.4|8244
1715691600000|2024-05-14 13:00:00|35773.3|35753.3|35707|35687|35786.9|35766.9|35691.1|35671.1|7583
1715695200000|2024-05-14 14:00:00|35707.1|35687.1|35633.2|35613.2|35718.1|35698.1|35624.2|35604.2|6506
1715698800000|2024-05-14 15:00:00|35633.3|35613.3|35661.2|35641.2|35688.5|35655.9|35633.1|35613.1|4884
1715702400000|2024-05-14 16:00:00|35660.4|35640.4|35687.2|35637.2|35702.3|35660.6|35660.4|35626|3864
1715706000000|2024-05-14 17:00:00|35687.1|35637.1|35683.1|35633.1|35692.6|35649.9|35669.8|35628.7|1747
1715709600000|2024-05-14 18:00:00|35683.6|35633.6|35669.9|35619.9|35683.6|35633.6|35669.3|35619.3|1343
1715713200000|2024-05-14 19:00:00|35670.9|35620.9|35673.2|35623.2|35673.7|35636.7|35647.5|35611|1564
1715716800000|2024-05-14 20:00:00|35673.1|35623.1|35690|35618.3|35698.3|35636.4|35653|35612.5|1666
1715720400000|2024-05-14 21:00:00|35702.3|35611.3|35723.9|35624.6|35728.6|35637.4|35698|35601.3|1533
1715724000000|2024-05-14 22:00:00|35723.8|35625.2|35714.2|35642.1|35729.8|35649.4|35710.5|35625|1023
1715727600000|2024-05-14 23:00:00|35714|35642.3|35706.4|35656.4|35727.7|35667.8|35698.8|35633.2|1770
1715731200000|2024-05-15 00:00:00|35706.3|35656.3|35692.8|35642.8|35719.8|35669.8|35688.2|35638.2|5102
1715734800000|2024-05-15 01:00:00|35692.9|35642.9|35676.4|35626.4|35695.5|35645.5|35671.2|35621.2|3206
1715738400000|2024-05-15 02:00:00|35676.6|35626.6|35667.2|35617.2|35686|35636|35660.5|35610.5|3887
1715742000000|2024-05-15 03:00:00|35666.8|35616.8|35663.2|35613.2|35669.2|35619.2|35654.1|35604.1|4184
1715745600000|2024-05-15 04:00:00|35663.3|35613.3|35677.6|35627.6|35681.2|35631.2|35660.5|35610.5|2737
1715749200000|2024-05-15 05:00:00|35677.7|35627.7|35691.8|35641.8|35694.9|35644.9|35661.9|35611.9|5261
1715752800000|2024-05-15 06:00:00|35689.7|35639.7|35639.9|35619.9|35695|35650.7|35626|35604.5|3908
1715756400000|2024-05-15 07:00:00|35639.3|35619.3|35687|35667|35710.3|35674.4|35632.9|35612.9|5416
1715760000000|2024-05-15 08:00:00|35686.7|35666.7|35698.2|35648.2|35704.1|35673.8|35621|35601|4632
1715763600000|2024-05-15 09:00:00|35698.4|35648.4|35657|35637|35698.4|35673.1|35656|35636|5054
1715767200000|2024-05-15 10:00:00|35656.5|35636.5|35673.7|35653.7|35687.4|35667.4|35655.6|35635.6|4101
1715770800000|2024-05-15 11:00:00|35674.9|35654.9|35654.9|35634.9|35682.7|35662.7|35654.5|35634.5|4694
1715774400000|2024-05-15 12:00:00|35654.7|35634.7|35559.6|35539.6|35730.5|35644.4|35524.2|35474.2|10607
1715778000000|2024-05-15 13:00:00|35560.1|35540.1|35625.8|35605.8|35653.1|35621.3|35511.8|35491.8|9339
1715781600000|2024-05-15 14:00:00|35626.2|35606.2|35523.1|35503.1|35644.4|35606.2|35508.3|35488.3|7495
1715785200000|2024-05-15 15:00:00|35522.5|35502.5|35511.6|35491.6|35543.5|35523.5|35458|35420.8|6980
1715788800000|2024-05-15 16:00:00|35526.8|35476.8|35466.6|35446.6|35545.3|35502.9|35463.6|35443.6|3881
1715792400000|2024-05-15 17:00:00|35466.7|35446.7|35438.8|35418.8|35482.3|35446.7|35438.2|35408.9|2781
1715796000000|2024-05-15 18:00:00|35439|35419|35445.3|35425.3|35477.3|35442.3|35436.8|35416.8|2213
1715799600000|2024-05-15 19:00:00|35446|35426|35450.9|35400.9|35462|35426.9|35429.9|35394.5|1855
1715803200000|2024-05-15 20:00:00|35451.1|35401.1|35473.5|35393.4|35476.2|35416.8|35440.2|35390.2|3583
1715806800000|2024-05-15 21:00:00|35501.2|35389.4|35523.3|35413.7|35545.9|35425.9|35498.9|35378.9|1845
1715810400000|2024-05-15 22:00:00|35526.3|35415.3|35504.1|35397.7|35526.8|35418.5|35492.8|35388.5|1719
1715814000000|2024-05-15 23:00:00|35507.6|35394.5|35446.9|35396.9|35512.3|35418.8|35441.2|35387.5|4447
1715817600000|2024-05-16 00:00:00|35446.8|35396.8|35414.5|35364.5|35446.8|35396.8|35413.7|35363.7|4141
1715821200000|2024-05-16 01:00:00|35414.6|35364.6|35451.8|35401.8|35459|35409|35412.2|35362.2|3665
1715824800000|2024-05-16 02:00:00|35451.6|35401.6|35446.8|35396.8|35467.5|35417.5|35443.8|35393.8|2778
1715828400000|2024-05-16 03:00:00|35446.6|35396.6|35449.5|35399.5|35454.9|35404.9|35438.7|35388.7|3341
1715832000000|2024-05-16 04:00:00|35449.4|35399.4|35446.6|35396.6|35457.1|35407.1|35436.6|35386.6|3688
1715835600000|2024-05-16 05:00:00|35446.4|35396.4|35476.2|35426.2|35477.9|35427.9|35446|35396|2954
1715839200000|2024-05-16 06:00:00|35475.5|35425.5|35505.6|35485.6|35544.5|35508.5|35447.7|35410.9|6378
1715842800000|2024-05-16 07:00:00|35505.4|35485.4|35516.5|35496.5|35521.1|35501.1|35486.6|35466.6|6562
1715846400000|2024-05-16 08:00:00|35516.6|35496.6|35522.2|35502.2|35536.3|35516.3|35465.3|35445.3|6199
1715850000000|2024-05-16 09:00:00|35521.6|35501.6|35500.3|35480.3|35528|35508|35478|35458|5456
1715853600000|2024-05-16 10:00:00|35500.9|35480.9|35498|35478|35511.9|35491.9|35468.1|35448.1|5846
1715857200000|2024-05-16 11:00:00|35497.9|35477.9|35556.3|35536.3|35569.8|35549.8|35483.9|35463.9|4158
1715860800000|2024-05-16 12:00:00|35560.9|35540.9|35550.1|35530.1|35569.8|35549.8|35516.6|35481.1|6322
1715864400000|2024-05-16 13:00:00|35550.2|35530.2|35630.2|35610.2|35656.9|35621.6|35531.1|35511.1|8373
1715868000000|2024-05-16 14:00:00|35629.7|35609.7|35561.4|35541.4|35638.3|35618.3|35560.7|35540.7|6729
1715871600000|2024-05-16 15:00:00|35561.2|35541.2|35565.2|35545.2|35600.1|35580.1|35559.4|35539.4|4940
1715875200000|2024-05-16 16:00:00|35565.3|35545.3|35580.8|35560.8|35602.2|35565.4|35557.5|35517.8|7946
1715878800000|2024-05-16 17:00:00|35581|35561|35589.7|35569.7|35617.9|35580.7|35574.5|35538|2794
1715882400000|2024-05-16 18:00:00|35589.5|35569.5|35578.8|35558.8|35623.3|35577.6|35578.8|35553.1|2909
1715886000000|2024-05-16 19:00:00|35578.9|35558.9|35622.3|35572.3|35623.2|35582.2|35578|35551.8|3441
1715889600000|2024-05-16 20:00:00|35620.9|35570.9|35649.2|35559.9|35649.2|35581|35615.9|35559.7|1956
1715893200000|2024-05-16 21:00:00|35660.6|35540.6|35644.6|35524.6|35661.4|35541.4|35637.7|35517.7|2127
1715896800000|2024-05-16 22:00:00|35642.8|35522.8|35627.8|35530.9|35653|35549.8|35604|35519.9|1277
1715900400000|2024-05-16 23:00:00|35628.5|35530.3|35633.6|35583.6|35658.3|35585.5|35607.8|35524.7|3367
1715904000000|2024-05-17 00:00:00|35632.8|35582.2|35642.7|35592.7|35659|35608.3|35624|35570.2|4677
1715907600000|2024-05-17 01:00:00|35642.8|35592.8|35666.2|35612.1|35669|35619|35637.5|35587.5|3534
1715911200000|2024-05-17 02:00:00|35666.3|35611.9|35671|35621|35681|35631|35659.6|35609.6|2885
1715914800000|2024-05-17 03:00:00|35669.8|35619.8|35725|35675|35730.8|35680.8|35662|35612|3041
1715918400000|2024-05-17 04:00:00|35725.2|35675.2|35738.5|35688.5|35743|35693|35723.5|35673.5|3113
1715922000000|2024-05-17 05:00:00|35738.1|35688.1|35697.2|35647.2|35741.7|35691.7|35682.4|35631.3|3619
1715925600000|2024-05-17 06:00:00|35692.7|35642.7|35647.3|35627.3|35693.5|35651.6|35612.5|35586.8|4143
1715929200000|2024-05-17 07:00:00|35647.1|35627.1|35695.4|35675.4|35717.3|35679.7|35624.4|35604.4|4195
1715932800000|2024-05-17 08:00:00|35695.7|35675.7|35789.1|35739.1|35811.1|35791.1|35692.8|35672.8|5406
1715936400000|2024-05-17 09:00:00|35790.2|35740.2|35772.1|35752.1|35796.5|35762.8|35749.3|35729.3|3610
1715940000000|2024-05-17 10:00:00|35772|35752|35768.9|35748.9|35795.4|35775.4|35737.6|35717.6|4447
1715943600000|2024-05-17 11:00:00|35769.3|35749.3|35775.3|35755.3|35804|35779.1|35752.9|35732.9|3953
1715947200000|2024-05-17 12:00:00|35774.5|35754.5|35766.8|35746.8|35775.7|35755.7|35714.9|35694.9|5926
1715950800000|2024-05-17 13:00:00|35766.5|35746.5|35668.4|35648.4|35768.1|35748.1|35658.5|35638.5|5880
1715954400000|2024-05-17 14:00:00|35668.6|35648.6|35573.1|35553.1|35668.6|35648.6|35563.3|35543.3|5758
1715958000000|2024-05-17 15:00:00|35573.7|35553.7|35605.2|35585.2|35634|35614|35560.6|35540.6|5068
1715961600000|2024-05-17 16:00:00|35605.7|35585.7|35623.7|35573.7|35630.8|35586.4|35590.8|35557.5|6185
1715965200000|2024-05-17 17:00:00|35623.6|35573.6|35610.6|35560.6|35626.4|35584|35599|35557.8|6327
1715968800000|2024-05-17 18:00:00|35604.5|35554.5|35610.4|35560.4|35624.3|35574.3|35603.5|35553.5|8948
1715972400000|2024-05-17 19:00:00|35610.2|35560.2|35619.9|35569.9|35626.1|35582.9|35595.6|35547.7|3136
1715976000000|2024-05-17 20:00:00|35620.7|35570.7|35660.1|35541.5|35665.2|35588.8|35617.7|35533.9|2648
1716148800000|2024-05-19 20:00:00|35681.1|35536.1|35653.8|35533.8|35696.5|35558.5|35637.2|35504.3|183
1716152400000|2024-05-19 21:00:00|35641.8|35521.8|35665.3|35545.3|35696.2|35576.2|35634.7|35514.7|1837
1716156000000|2024-05-19 22:00:00|35666.1|35546.1|35684.4|35564.4|35706.4|35586.4|35653.3|35533.3|2797
1716159600000|2024-05-19 23:00:00|35697.7|35577.7|35627.7|35561.4|35698.6|35583.8|35620.4|35547.9|4712
1716163200000|2024-05-20 00:00:00|35627.8|35561.1|35610.1|35560.1|35638.3|35581.4|35601.6|35539.4|7555
1716166800000|2024-05-20 01:00:00|35610.2|35560.2|35611.6|35561.6|35623.4|35572.8|35600.8|35550.8|7293
1716170400000|2024-05-20 02:00:00|35611|35561|35612.4|35562.4|35624.5|35574.5|35607.2|35557.2|5930
1716174000000|2024-05-20 03:00:00|35612.2|35562.2|35589.2|35539.2|35622.1|35572.1|35582.7|35532.7|4801
1716177600000|2024-05-20 04:00:00|35589.1|35539.1|35583.5|35533.5|35593.4|35543.4|35575|35525|3479
1716181200000|2024-05-20 05:00:00|35583.6|35533.6|35577.8|35527.8|35588.4|35538.4|35576.4|35526.4|2495
1716184800000|2024-05-20 06:00:00|35577.4|35527.4|35557.2|35537.2|35579.9|35539.2|35513.8|35477.2|6854
1716188400000|2024-05-20 07:00:00|35557|35537|35556.4|35536.4|35575.4|35551.2|35512.3|35485.8|6851
1716192000000|2024-05-20 08:00:00|35556|35536|35543.3|35523.3|35583.3|35558.5|35536.2|35516.2|5640
1716195600000|2024-05-20 09:00:00|35543.4|35523.4|35525|35505|35565.3|35545.3|35513.9|35493.9|4753
1716199200000|2024-05-20 10:00:00|35524.9|35504.9|35497.3|35477.3|35525|35505|35473.3|35453.3|4717
1716202800000|2024-05-20 11:00:00|35497.2|35477.2|35515.5|35495.5|35523.3|35501.2|35489.2|35453.8|4633
1716206400000|2024-05-20 12:00:00|35513.4|35493.4|35512.9|35492.9|35553.6|35533.6|35505.5|35485.5|5373
1716210000000|2024-05-20 13:00:00|35513|35493|35479.7|35459.7|35518.4|35498.4|35473.1|35453.1|5855
1716213600000|2024-05-20 14:00:00|35480.4|35460.4|35493.1|35473.1|35498.7|35478.7|35470.1|35450.1|4636
1716217200000|2024-05-20 15:00:00|35493.4|35473.4|35540|35520|35550.9|35530.9|35486.9|35466.9|3849
1716220800000|2024-05-20 16:00:00|35539.6|35519.6|35522.8|35502.8|35546.9|35526.9|35522.1|35502.1|2235
1716224400000|2024-05-20 17:00:00|35522.6|35502.6|35536.9|35516.9|35539.5|35519.5|35506.1|35486.1|1690
1716228000000|2024-05-20 18:00:00|35537.6|35517.6|35533.7|35513.7|35546.3|35526.3|35527.9|35507.9|1405
1716231600000|2024-05-20 19:00:00|35534.6|35514.6|35554.9|35534.9|35565|35536.5|35534.6|35498.3|2000
1716235200000|2024-05-20 20:00:00|35554.8|35534.8|35589.6|35512.3|35589.6|35537.5|35552.5|35496.5|4425
1716238800000|2024-05-20 21:00:00|35590.2|35500.5|35577.4|35471.6|35600.2|35501.3|35564.7|35463.3|1144
1716242400000|2024-05-20 22:00:00|35578.6|35470.3|35578.6|35485.6|35599.5|35499.8|35555.8|35470.3|1071
1716246000000|2024-05-20 23:00:00|35580.3|35484.6|35565.4|35515.4|35589.1|35521.7|35552.9|35476.9|2373
1716249600000|2024-05-21 00:00:00|35565.5|35515.5|35559.2|35509.2|35575.5|35525.5|35551|35501|5875
1716253200000|2024-05-21 01:00:00|35559.4|35509.4|35575.1|35525.1|35575.5|35525.5|35552.2|35501.9|5712
1716256800000|2024-05-21 02:00:00|35575.3|35525.3|35572.2|35522.2|35582.4|35532.4|35567.8|35517.8|4285
1716260400000|2024-05-21 03:00:00|35572.3|35522.3|35580.4|35530.4|35584|35534|35566.5|35516.5|3637
1716264000000|2024-05-21 04:00:00|35581.4|35531.4|35563|35513|35583|35533|35556.5|35505.8|3425
1716267600000|2024-05-21 05:00:00|35562.9|35512.9|35509.5|35459.5|35562.9|35512.9|35507.7|35457.7|6712
1716271200000|2024-05-21 06:00:00|35510|35460|35518.8|35498.8|35533|35513|35481.4|35443.1|4832
1716274800000|2024-05-21 07:00:00|35518.5|35498.5|35550.7|35530.7|35560|35540|35504.5|35484.5|6343
1716278400000|2024-05-21 08:00:00|35550.8|35530.8|35521.5|35501.5|35554.1|35534.1|35509.5|35489.5|4486
1716282000000|2024-05-21 09:00:00|35521.7|35501.7|35465.9|35445.9|35523.6|35503.6|35460.4|35440.4|5069
1716285600000|2024-05-21 10:00:00|35465.5|35445.5|35433.4|35413.4|35467.3|35447.3|35422.1|35402.1|5596
1716289200000|2024-05-21 11:00:00|35433.3|35413.3|35543.3|35423.3|35544|35488.4|35429.8|35408.1|5508
1716292800000|2024-05-21 12:00:00|35541.4|35421.4|35517.2|35497.2|35553|35523.3|35456.9|35406.6|6701
1716296400000|2024-05-21 13:00:00|35517|35497|35531.1|35511.1|35558.2|35532|35486.5|35451.4|8841
1716300000000|2024-05-21 14:00:00|35529.7|35509.7|35498.5|35478.5|35550.4|35530.4|35487.5|35467.5|7829
1716303600000|2024-05-21 15:00:00|35498.6|35478.6|35514.6|35494.6|35535|35515|35483.5|35463.5|4433
1716307200000|2024-05-21 16:00:00|35514.5|35494.5|35519.8|35499.8|35526.5|35506.5|35505.2|35485.2|3978
1716310800000|2024-05-21 17:00:00|35520.5|35500.5|35530.4|35480.4|35545|35515.3|35515.2|35480.2|2612
1716314400000|2024-05-21 18:00:00|35529.9|35479.9|35535.7|35485.7|35541.3|35503.9|35508.4|35477.4|1893
1716318000000|2024-05-21 19:00:00|35536.5|35486.5|35525.9|35475.9|35540.6|35506.2|35510.9|35472.5|1996
1716321600000|2024-05-21 20:00:00|35525.5|35475.5|35557.9|35480.1|35557.9|35488|35522.3|35472.3|1759
1716325200000|2024-05-21 21:00:00|35565.3|35474.5|35549.2|35477.6|35578.1|35479|35544.2|35441|1765
1716328800000|2024-05-21 22:00:00|35544.2|35479.1|35529.4|35479.4|35563.6|35485.4|35528.3|35460.2|4202
1716332400000|2024-05-21 23:00:00|35529.5|35479.5|35539.8|35489.8|35541.2|35491.2|35520|35453.1|5533
1716336000000|2024-05-22 00:00:00|35540.6|35490.6|35511.5|35461.5|35542.7|35492.7|35508.7|35458.7|5276
1716339600000|2024-05-22 01:00:00|35511.4|35461.4|35501.6|35451.6|35518.1|35468.1|35494.2|35444.2|4373
1716343200000|2024-05-22 02:00:00|35503.1|35453.1|35504.9|35454.9|35510.4|35460.4|35484.2|35438.9|3492
1716346800000|2024-05-22 03:00:00|35505|35455|35514.1|35464.1|35522.4|35472.4|35500.5|35450.5|4625
1716350400000|2024-05-22 04:00:00|35514|35464|35520|35470|35527.8|35477.8|35507.3|35457.3|2816
1716354000000|2024-05-22 05:00:00|35519.9|35469.9|35516.7|35466.7|35528.5|35478.5|35510.1|35460.1|5043
1716357600000|2024-05-22 06:00:00|35513.1|35463.1|35501.8|35481.8|35521.8|35499.6|35482|35440.9|5267
1716361200000|2024-05-22 07:00:00|35502.9|35482.9|35531|35511|35564.8|35544.8|35493|35473|4998
1716364800000|2024-05-22 08:00:00|35531.1|35511.1|35605.3|35585.3|35605.6|35585.6|35529.4|35509.4|4738
1716368400000|2024-05-22 09:00:00|35605.1|35585.1|35671.3|35651.3|35677.4|35657.4|35578.4|35558.4|4751
1716372000000|2024-05-22 10:00:00|35670.4|35650.4|35729.7|35709.7|35747.9|35727.9|35657.2|35637.2|4825
1716375600000|2024-05-22 11:00:00|35729.4|35709.4|35849.7|35829.7|35875.9|35855.9|35728.5|35708.5|5486
1716379200000|2024-05-22 12:00:00|35848.9|35828.9|35793.3|35773.3|35854.4|35834.4|35774.8|35754.8|6468
1716382800000|2024-05-22 13:00:00|35793.2|35773.2|35770.9|35720.9|35794.2|35774.2|35735.2|35715.2|5749
1716386400000|2024-05-22 14:00:00|35771.4|35721.4|35755.1|35735.1|35786.4|35758.2|35728.7|35708.7|5965
1716390000000|2024-05-22 15:00:00|35754.7|35734.7|35732.4|35712.4|35755.7|35735.7|35713.4|35693.4|3727
1716393600000|2024-05-22 16:00:00|35732|35712|35713.9|35663.9|35750.6|35714|35690.8|35655.3|8471
1716397200000|2024-05-22 17:00:00|35713.5|35663.5|35789.7|35669.7|35789.7|35708|35697.4|35647.4|7908
1716400800000|2024-05-22 18:00:00|35789.3|35669.3|35803.9|35753.9|35814.7|35766.4|35742.2|35668.7|5546
1716404400000|2024-05-22 19:00:00|35804.1|35754.1|35803|35753|35814.6|35777.4|35779.7|35741.2|3180
1716408000000|2024-05-22 20:00:00|35802.9|35752.9|35819.6|35716.7|35831.4|35755.7|35785.5|35712.4|2064
1716411600000|2024-05-22 21:00:00|35834.5|35714.5|35845.1|35725.1|35849.6|35729.6|35820.9|35700.9|1496
1716415200000|2024-05-22 22:00:00|35844.6|35724.6|35834.6|35714.6|35844.6|35726.2|35816|35705.3|1425
1716418800000|2024-05-22 23:00:00|35834.4|35714.4|35792.2|35739.2|35835.3|35750.4|35783.3|35702.9|3217
1716422400000|2024-05-23 00:00:00|35790.9|35737|35763.2|35713.2|35793|35742.3|35749.9|35699.9|4939
1716426000000|2024-05-23 01:00:00|35763.4|35713.4|35756.3|35706.3|35768.1|35718.1|35747.9|35697.9|4750
1716429600000|2024-05-23 02:00:00|35756.2|35706.2|35754.4|35704.4|35775.8|35725.8|35751.2|35701.2|3451
1716433200000|2024-05-23 03:00:00|35754|35704|35734.1|35684.1|35761.4|35711.4|35730|35680|3017
1716436800000|2024-05-23 04:00:00|35734|35684|35745.1|35695.1|35746|35696|35726.7|35676.7|2370
1716440400000|2024-05-23 05:00:00|35745.2|35695.2|35757.2|35707.2|35766.2|35716.2|35740.9|35690.9|2472
1716444000000|2024-05-23 06:00:00|35756.5|35706.5|35772.8|35752.8|35812.5|35776.9|35744|35706.5|4979
1716447600000|2024-05-23 07:00:00|35772.9|35752.9|35796.8|35746.8|35875.4|35848.6|35759.2|35708|7231
1716451200000|2024-05-23 08:00:00|35799.9|35749.9|35745.9|35725.9|35804|35765.1|35719.9|35693|5547
1716454800000|2024-05-23 09:00:00|35745.8|35725.8|35699.2|35679.2|35787.5|35767.5|35695.7|35675.7|5963
1716458400000|2024-05-23 10:00:00|35699.3|35679.3|35710.8|35690.8|35718.8|35698.8|35691.7|35671.7|4251
1716462000000|2024-05-23 11:00:00|35710.7|35690.7|35695.4|35675.4|35736|35716|35677.9|35657.9|5399
1716465600000|2024-05-23 12:00:00|35695.5|35675.5|35726.2|35706.2|35750.8|35730.8|35663.4|35643.4|6349
1716469200000|2024-05-23 13:00:00|35726.1|35706.1|35762.4|35712.4|35780.4|35760.4|35615.2|35575.1|7931
1716472800000|2024-05-23 14:00:00|35763.5|35713.5|35786.4|35766.4|35800.2|35780.2|35711.7|35675.8|9236
1716476400000|2024-05-23 15:00:00|35786.5|35766.5|35734.2|35714.2|35786.5|35766.5|35707.1|35687.1|8257
1716480000000|2024-05-23 16:00:00|35734.4|35714.4|35744.9|35724.9|35749.6|35726.7|35688.4|35665.1|7795
1716483600000|2024-05-23 17:00:00|35744.8|35724.8|35796.2|35746.2|35811.9|35777.4|35744.3|35724.3|4549
1716487200000|2024-05-23 18:00:00|35796.3|35746.3|35800.3|35750.3|35834.3|35798.1|35785.5|35735.5|8160
1716490800000|2024-05-23 19:00:00|35799.9|35749.9|35754.1|35704.1|35800.4|35750.4|35750.5|35700.5|3186
1716494400000|2024-05-23 20:00:00|35755.3|35705.3|35740.2|35668.7|35756.5|35706.5|35721.6|35665.2|1683
1716498000000|2024-05-23 21:00:00|35747.2|35661.4|35743.8|35665|35782.9|35677.2|35735.8|35643.1|1639
1716501600000|2024-05-23 22:00:00|35744.3|35665.3|35749.6|35675.6|35757.8|35684.7|35733.7|35663.4|1624
1716505200000|2024-05-23 23:00:00|35749.3|35675.8|35758.1|35708.1|35805.2|35709.5|35728.7|35673.7|4276
1716508800000|2024-05-24 00:00:00|35758.5|35708.5|35758.2|35708.2|35774.2|35724.2|35750.5|35700.5|7025
1716512400000|2024-05-24 01:00:00|35758.1|35708.1|35767.8|35717.8|35783.3|35730.3|35739.6|35688.3|7455
1716516000000|2024-05-24 02:00:00|35767.7|35717.7|35769.5|35719.5|35779.4|35726.6|35757.3|35706.7|5625
1716519600000|2024-05-24 03:00:00|35770.2|35720.2|35794.9|35744.9|35801.4|35749.3|35761.2|35711.2|5353
1716523200000|2024-05-24 04:00:00|35792.3|35742.3|35780.4|35725.8|35796.6|35746.6|35759.5|35709.2|3394
1716526800000|2024-05-24 05:00:00|35779.8|35725.7|35753.7|35695.9|35782|35732|35741.6|35691.6|2673
1716530400000|2024-05-24 06:00:00|35755.9|35695.3|35683.6|35663.6|35762.1|35705.3|35673.3|35633.3|5802
1716534000000|2024-05-24 07:00:00|35683.9|35663.9|35610.7|35590.7|35683.9|35663.9|35601.7|35581.7|5355
1716537600000|2024-05-24 08:00:00|35610.5|35590.5|35626.1|35606.1|35628.3|35606.1|35588.3|35566.1|5436
1716541200000|2024-05-24 09:00:00|35626.3|35606.3|35622|35602|35635.6|35615.6|35596.3|35564.8|5407
1716544800000|2024-05-24 10:00:00|35622.2|35602.2|35541.7|35521.7|35632.2|35612.2|35530.7|35493.3|6018
1716548400000|2024-05-24 11:00:00|35541.3|35521.3|35537.7|35517.7|35560.9|35540.9|35529.7|35509.7|4966
1716552000000|2024-05-24 12:00:00|35538.1|35518.1|35487.6|35467.6|35576.8|35524.4|35474.3|35454.3|6775
1716555600000|2024-05-24 13:00:00|35487.1|35467.1|35509.3|35446.3|35509.3|35483.6|35462.5|35420.9|6377
1716559200000|2024-05-24 14:00:00|35509.8|35447.2|35466.2|35446.2|35509.8|35489.5|35444.9|35424.9|6740
1716562800000|2024-05-24 15:00:00|35466.1|35446.1|35422.5|35402.5|35469.3|35449.3|35404.4|35367.8|4737
1716566400000|2024-05-24 16:00:00|35423|35403|35419.2|35369.2|35443.4|35408.6|35374.5|35324.5|6264
1716570000000|2024-05-24 17:00:00|35418.7|35368.7|35400.3|35350.3|35424.5|35374.5|35388.8|35338.8|8434
1716573600000|2024-05-24 18:00:00|35400.9|35350.9|35413.9|35363.9|35420.2|35370.2|35388|35338|5492
1716577200000|2024-05-24 19:00:00|35413.8|35363.8|35415.3|35365.3|35425.7|35382.8|35399.5|35362|2004
1716580800000|2024-05-24 20:00:00|35415.4|35365.4|35460.7|35340.7|35464.9|35379.4|35413.7|35332|1495
1716753600000|2024-05-26 20:00:00|35487.9|35342.9|35467|35347|35525|35380|35467|35331|67
1716757200000|2024-05-26 21:00:00|35478.4|35358.4|35497.7|35377.7|35517.4|35397.4|35462.8|35342.8|1005
1716760800000|2024-05-26 22:00:00|35499|35379|35484.6|35364.6|35500.9|35380.9|35478.4|35358.4|1607
1716764400000|2024-05-26 23:00:00|35485.1|35365.1|35491.2|35421|35502.5|35430.3|35459.7|35360.1|4671
1716768000000|2024-05-27 00:00:00|35492|35421.6|35439.2|35383|35492.9|35430.7|35419.7|35367.3|8109
1716771600000|2024-05-27 01:00:00|35439.1|35383.1|35431.7|35381.7|35461.3|35409.8|35415.5|35362.7|7042
1716775200000|2024-05-27 02:00:00|35431.9|35381.9|35432.5|35382.5|35442.5|35391.9|35413.8|35363.7|7850
1716778800000|2024-05-27 03:00:00|35435.7|35385.7|35435.6|35385.6|35441.9|35391.4|35407.7|35357.7|6385
1716782400000|2024-05-27 04:00:00|35435.4|35385.4|35434|35384|35449.2|35399.2|35416.2|35366.2|3965
1716786000000|2024-05-27 05:00:00|35434.7|35384.7|35411.5|35361.5|35447.4|35397.4|35408.2|35355.9|4132
1716789600000|2024-05-27 06:00:00|35411.4|35361.4|35436|35386|35455.4|35409.5|35395.1|35358.4|7546
1716793200000|2024-05-27 07:00:00|35436.3|35386.3|35475.2|35425.2|35475.7|35425.7|35414.2|35375.6|7595
1716796800000|2024-05-27 08:00:00|35474.6|35424.6|35459.1|35439.1|35518.7|35473.3|35430|35395.8|7973
1716800400000|2024-05-27 09:00:00|35459.2|35439.2|35407.4|35387.4|35483|35453|35407.2|35373.8|7400
1716804000000|2024-05-27 10:00:00|35421|35371|35418.4|35368.4|35448.5|35406.4|35382.2|35338|7291
1716807600000|2024-05-27 11:00:00|35419.1|35369.1|35456|35406|35462.6|35412.6|35411.1|35361.1|8466
1716811200000|2024-05-27 12:00:00|35456.2|35406.2|35488.2|35468.2|35538.4|35488.4|35447.9|35397.9|8200
1716814800000|2024-05-27 13:00:00|35487.6|35467.6|35472.7|35422.7|35503.7|35475.3|35450.7|35417.5|7634
1716818400000|2024-05-27 14:00:00|35472.6|35422.6|35441.8|35421.8|35494.1|35457.4|35432.9|35386.6|7255
1716822000000|2024-05-27 15:00:00|35442|35422|35442.5|35392.5|35460.6|35428.1|35411.4|35370.7|8350
1716825600000|2024-05-27 16:00:00|35441.8|35391.8|35445.8|35393.1|35454|35404|35433.4|35383.4|6381
1716829200000|2024-05-27 17:00:00|35448.3|35393.7|35444.1|35394.1|35468.3|35406.9|35439.5|35383.4|2291
1716832800000|2024-05-27 18:00:00|35444|35394|35441.7|35391.7|35448.2|35398.2|35430.5|35380.5|2640
1716836400000|2024-05-27 19:00:00|35441.6|35391.6|35433|35383|35442.8|35392.8|35428.6|35378.6|1306
1716840000000|2024-05-27 20:00:00|35433.3|35383.3|35474.9|35354.9|35474.9|35388|35429.8|35343.5|1945
1716843600000|2024-05-27 21:00:00|35475|35355|35484|35364|35515.1|35395.1|35470.1|35350.1|2330
1716847200000|2024-05-27 22:00:00|35485.5|35365.5|35457.7|35373.9|35485.5|35389|35452.6|35348|996
1716850800000|2024-05-27 23:00:00|35457.5|35374.3|35428.7|35378.7|35472|35399.1|35427.4|35355.9|4335
1716854400000|2024-05-28 00:00:00|35431.5|35378.1|35418.1|35368.1|35444|35391.3|35398.2|35347.3|7384
1716858000000|2024-05-28 01:00:00|35417.5|35367.5|35382.2|35332.2|35421.1|35371.1|35378|35328|6569
1716861600000|2024-05-28 02:00:00|35381.3|35331.3|35368.9|35318.9|35385.1|35335.1|35361.8|35311.8|4191
1716865200000|2024-05-28 03:00:00|35368.7|35318.7|35361.4|35311.4|35377.2|35327.2|35358.2|35308.2|3900
1716868800000|2024-05-28 04:00:00|35361.3|35311.3|35369.8|35319.8|35373.4|35323.4|35353.7|35303.7|3294
1716872400000|2024-05-28 05:00:00|35368.9|35318.9|35380.7|35330.7|35390.4|35340.4|35363.7|35313.7|7765
1716876000000|2024-05-28 06:00:00|35381|35331|35344.5|35324.5|35382.8|35352.7|35317.2|35297.2|5989
1716879600000|2024-05-28 07:00:00|35344.7|35324.7|35360.3|35340.3|35395.5|35375.5|35341.3|35321.3|5893
1716883200000|2024-05-28 08:00:00|35360.6|35340.6|35388.9|35368.9|35392.6|35372.6|35355|35335|5008
1716886800000|2024-05-28 09:00:00|35389.2|35369.2|35296.2|35276.2|35389.8|35369.8|35293.5|35273.5|5626
1716890400000|2024-05-28 10:00:00|35296.3|35276.3|35274.7|35254.7|35304.3|35284.3|35271.8|35251.8|4087
1716894000000|2024-05-28 11:00:00|35274.5|35254.5|35201.1|35181.1|35275.3|35255.3|35181.5|35161.5|5590
1716897600000|2024-05-28 12:00:00|35201.4|35181.4|35285.8|35265.8|35302.3|35282.3|35177.2|35157.2|6927
1716901200000|2024-05-28 13:00:00|35286|35266|35384.6|35364.6|35393.9|35373.9|35268.3|35248.3|6806
1716904800000|2024-05-28 14:00:00|35385.1|35365.1|35343.1|35323.1|35412.9|35387.2|35306.3|35286.3|7215
1716908400000|2024-05-28 15:00:00|35342.9|35322.9|35330|35310|35363.4|35343.4|35313.2|35293.2|4362
1716912000000|2024-05-28 16:00:00|35330.2|35310.2|35330|35310|35384.1|35337.5|35326.1|35292.6|7921
1716915600000|2024-05-28 17:00:00|35330.2|35310.2|35388.4|35338.4|35391.3|35341.3|35326.8|35301.3|6916
1716919200000|2024-05-28 18:00:00|35388.7|35338.7|35422.2|35372.2|35436.9|35393.5|35369.7|35338.7|3951
1716922800000|2024-05-28 19:00:00|35422|35372|35420.3|35370.3|35428.2|35378.2|35410.4|35360.4|2802
1716926400000|2024-05-28 20:00:00|35420.1|35370.1|35471.8|35374.1|35471.8|35404.5|35418.8|35368.8|3067
1716930000000|2024-05-28 21:00:00|35476.6|35363.1|35426.4|35306.4|35480.2|35371.6|35417.4|35297.4|1530
1716933600000|2024-05-28 22:00:00|35423.8|35303.8|35445.3|35357.4|35469.9|35378|35418|35303.8|3387
1716937200000|2024-05-28 23:00:00|35446.5|35358.6|35457.4|35405.6|35481|35414.7|35428.4|35334.8|4856
1716940800000|2024-05-29 00:00:00|35458.6|35406.6|35466.7|35416.7|35493.3|35443.3|35458.6|35401.7|6590
1716944400000|2024-05-29 01:00:00|35466.8|35417.5|35467.9|35417.9|35479.2|35429.2|35451.3|35401.3|7440
1716948000000|2024-05-29 02:00:00|35467.8|35417.8|35494|35444|35496.1|35446.1|35460.2|35410.2|8089
1716951600000|2024-05-29 03:00:00|35494.8|35444.8|35484.2|35434.2|35501.2|35451.2|35478.8|35428.8|6277
1716955200000|2024-05-29 04:00:00|35484.3|35434.3|35484.6|35434.6|35505.9|35455.9|35479.8|35429.8|6535
1716958800000|2024-05-29 05:00:00|35484.5|35434.5|35498.6|35448.6|35506.7|35456.7|35478.7|35428.7|6088
1716962400000|2024-05-29 06:00:00|35499.8|35449.8|35480.8|35460.8|35521.1|35471.8|35451.2|35415.3|6502
1716966000000|2024-05-29 07:00:00|35481|35461|35504.3|35454.3|35508.1|35488.1|35460.4|35440.4|6113
1716969600000|2024-05-29 08:00:00|35503.5|35453.5|35534.2|35514.2|35580.3|35560.3|35503.5|35453.5|6937
1716973200000|2024-05-29 09:00:00|35533.6|35513.6|35564.8|35544.8|35599.2|35571.4|35521|35501|7485
1716976800000|2024-05-29 10:00:00|35565.8|35545.8|35645.2|35625.2|35675.7|35655.7|35561.3|35541.3|6021
1716980400000|2024-05-29 11:00:00|35645.1|35625.1|35713.6|35663.6|35776.1|35756.1|35645.1|35625.1|7361
1716984000000|2024-05-29 12:00:00|35714.6|35664.6|35741.1|35721.1|35743.5|35723.5|35655.9|35631.5|6620
1716987600000|2024-05-29 13:00:00|35740.9|35720.9|35752.7|35732.7|35795|35775|35736|35716|8064
1716991200000|2024-05-29 14:00:00|35752.6|35732.6|35871.3|35851.3|35889|35869|35740.5|35720.5|7232
1716994800000|2024-05-29 15:00:00|35871.4|35851.4|35898.9|35878.9|35928.8|35893.9|35850.3|35830.3|6939
1716998400000|2024-05-29 16:00:00|35912.5|35862.5|35911|35891|35935.8|35901.3|35893.5|35859.2|4362
1717002000000|2024-05-29 17:00:00|35911.2|35891.2|35941|35891|35957.5|35921.3|35909.6|35888.2|3708
1717005600000|2024-05-29 18:00:00|35941.3|35891.3|35948.4|35928.4|35955.9|35935.9|35919.1|35888.7|2411
1717009200000|2024-05-29 19:00:00|35948.3|35928.3|35963.2|35943.2|35968.7|35948.7|35947|35927|3315
1717012800000|2024-05-29 20:00:00|35961.9|35941.9|35984.2|35872|35984.2|35949.3|35947.6|35866.5|1885
1717016400000|2024-05-29 21:00:00|35984.6|35869.8|35962.6|35879.3|35984.6|35887.7|35931|35811|1168
1717020000000|2024-05-29 22:00:00|35962.8|35879.6|35954.5|35857.4|35980.7|35896.5|35933|35834.7|1244
1717023600000|2024-05-29 23:00:00|35955.3|35856.4|35940.6|35885.9|35976.6|35926.6|35925.3|35840.8|3190
1717027200000|2024-05-30 00:00:00|35941.2|35886.6|35971.2|35921.2|35978.9|35926.5|35928.5|35870.1|6600
1717030800000|2024-05-30 01:00:00|35971.4|35921.4|35968.7|35913.1|35975.4|35925.4|35946|35893.8|7021
1717034400000|2024-05-30 02:00:00|35968.2|35912.2|35974.2|35923|35991.9|35941.4|35959.8|35908.4|7167
1717038000000|2024-05-30 03:00:00|35974.9|35921.7|35973.5|35922.9|35986.2|35936.2|35966.8|35914.4|6938
1717041600000|2024-05-30 04:00:00|35974.7|35923.2|35973.5|35923.5|35995.5|35945.1|35966.8|35915.7|6166
1717045200000|2024-05-30 05:00:00|35973.7|35923.7|36028.8|35978.8|36047.1|35997.1|35971.4|35921.4|4997
1717048800000|2024-05-30 06:00:00|36029|35979|36106.4|36056.4|36119.3|36079.9|36000.1|35958.9|6079
1717052400000|2024-05-30 07:00:00|36107.4|36057.4|35963.4|35913.4|36111.4|36069.8|35937.2|35912.6|9102
1717056000000|2024-05-30 08:00:00|35963.5|35913.5|35943.9|35893.9|36050.3|36017.7|35923.1|35891.6|6917
1717059600000|2024-05-30 09:00:00|35942.8|35892.8|35995.9|35945.9|35997.5|35960.1|35904.1|35884.1|7804
1717063200000|2024-05-30 10:00:00|35996.1|35946.1|36019.6|35999.6|36056.1|36033.4|35983|35942.9|5561
1717066800000|2024-05-30 11:00:00|36019.4|35999.4|35993.1|35973.1|36031.8|36006.1|35977.5|35944.6|5438
1717070400000|2024-05-30 12:00:00|35992.8|35972.8|35865.6|35845.6|36053|36014.7|35845.9|35824.3|8509
1717074000000|2024-05-30 13:00:00|35865.5|35845.5|35961|35911|35977.2|35942.6|35839.3|35819.3|7940
1717077600000|2024-05-30 14:00:00|35960.1|35910.1|35899.7|35879.7|35978|35958|35882.8|35862.8|7427
1717081200000|2024-05-30 15:00:00|35899.8|35879.8|35915.4|35865.4|35922.5|35902.5|35866.5|35831.4|7417
1717084800000|2024-05-30 16:00:00|35916.1|35866.1|35930.4|35880.4|35946.7|35896.7|35904.5|35856.9|8901
1717088400000|2024-05-30 17:00:00|35929.7|35879.7|35946.5|35896.5|35954.3|35904.3|35916.2|35866.2|7539
1717092000000|2024-05-30 18:00:00|35946.3|35896.3|35953.7|35903.7|35962.3|35912.3|35942.6|35892.6|6476
1717095600000|2024-05-30 19:00:00|35954|35904|35983.4|35933.4|35996.6|35946.6|35953.9|35903.9|4823
1717099200000|2024-05-30 20:00:00|35983.2|35933.2|35993.4|35900.5|36004|35954|35982.2|35900.5|2055
1717102800000|2024-05-30 21:00:00|36005.5|35900.4|35973|35853|36006|35900.4|35952.1|35832.1|1973
1717106400000|2024-05-30 22:00:00|35973.6|35853.6|35981.5|35861.5|35998|35878|35969.6|35851|1183
1717110000000|2024-05-30 23:00:00|35981.4|35861.4|35988.3|35930.9|35997.3|35935|35936.3|35851|2911
1717113600000|2024-05-31 00:00:00|35988.1|35930.4|35988.9|35938.9|35996.8|35946.8|35972.3|35922.3|10673
1717117200000|2024-05-31 01:00:00|35988.8|35938.8|36029.5|35979.5|36037|35987|35980.6|35930.6|6654
1717120800000|2024-05-31 02:00:00|36029.7|35979.7|36056.6|36006.6|36061.9|36011.9|36020.3|35970.3|6129
1717124400000|2024-05-31 03:00:00|36056.7|36006.7|36028.5|35978.5|36063.9|36013.9|36028.1|35978.1|6597
1717128000000|2024-05-31 04:00:00|36028|35978|36039.6|35989.6|36056.6|36006.6|36028|35978|4196
1717131600000|2024-05-31 05:00:00|36039.1|35989.1|36028.9|35978.9|36050.7|36000.7|36010.3|35960.3|6433
1717135200000|2024-05-31 06:00:00|36028.4|35978.4|36016.8|35966.8|36044.6|35995.6|35973.7|35937.3|7223
1717138800000|2024-05-31 07:00:00|36016.3|35966.3|36039.4|35989.4|36059.5|36039.5|36002.4|35954.2|6865
1717142400000|2024-05-31 08:00:00|36039.5|35989.5|35975|35871.7|36040.2|36003.2|35928.9|35862.7|7544
1717146000000|2024-05-31 09:00:00|35970.8|35864.2|35854.1|35834.1|35974.4|35932.1|35841.4|35821.4|6839
1717149600000|2024-05-31 10:00:00|35853.8|35833.8|35820.2|35800.2|35858.5|35838.5|35805.2|35785.2|5877
1717153200000|2024-05-31 11:00:00|35819.7|35799.7|35836|35816|35867.1|35832.6|35798.4|35778.4|6047
1717156800000|2024-05-31 12:00:00|35835.8|35815.8|35766.7|35746.7|35910.8|35827.8|35736.1|35708.2|8321
1717160400000|2024-05-31 13:00:00|35769.7|35749.7|35820.9|35800.9|35858.3|35818.8|35739.3|35619.3|8651
1717164000000|2024-05-31 14:00:00|35820.2|35800.2|35942.8|35922.8|35946.1|35926.1|35789.4|35769.4|8787
1717167600000|2024-05-31 15:00:00|35942.2|35922.2|35992.9|35972.9|35999.7|35972.9|35904.2|35884.2|8163
1717171200000|2024-05-31 16:00:00|35991.9|35971.9|35955.9|35935.9|36039.1|35989.1|35942.4|35905.4|9866
1717174800000|2024-05-31 17:00:00|35956|35936|35956.8|35906.8|35974.2|35939|35939.8|35889.8|4006
1717178400000|2024-05-31 18:00:00|35956.5|35906.5|35955.5|35905.5|35962.2|35912.2|35915.4|35865.4|5912
1717182000000|2024-05-31 19:00:00|35955.6|35905.6|35932.3|35882.3|35967.9|35917.9|35929.9|35879.9|4267
1717185600000|2024-05-31 20:00:00|35932|35882|35958.4|35838.4|35967.7|35900.3|35916.9|35831.5|2754
1717358400000|2024-06-02 20:00:00|36008.4|35863.4|35995|35875|36014|35875|35953|35819.7|129
1717362000000|2024-06-02 21:00:00|35995.7|35875.7|35981.3|35861.3|35995.7|35875.7|35956.1|35836.1|1644
1717365600000|2024-06-02 22:00:00|35981.2|35861.2|35975.2|35855.2|35981.9|35861.9|35958.7|35838.7|2422
1717369200000|2024-06-02 23:00:00|35975.1|35855.1|35940.4|35878.9|35976.9|35891.4|35928.9|35844.1|2838
1717372800000|2024-06-03 00:00:00|35939.4|35877|35897.3|35847.3|35953.9|35897.6|35890.1|35840.1|6876
1717376400000|2024-06-03 01:00:00|35897.2|35847.2|35889.5|35839.5|35911.6|35861.6|35883.5|35829.3|6981
1717380000000|2024-06-03 02:00:00|35888.2|35838.2|35901.4|35851.4|35912.7|35862.7|35883.7|35831.4|6377
1717383600000|2024-06-03 03:00:00|35901.9|35851.9|35922|35872|35930|35880|35879.7|35828.7|6537
1717387200000|2024-06-03 04:00:00|35922.2|35872.2|35914|35864|35930.7|35880.7|35887.8|35830.3|5412
1717390800000|2024-06-03 05:00:00|35916.8|35862.3|35924.8|35874.8|35961.8|35911.8|35907.6|35857.6|6179
1717394400000|2024-06-03 06:00:00|35921.9|35871.9|35987.7|35937.7|35987.7|35952.6|35899.8|35854.7|6290
1717398000000|2024-06-03 07:00:00|35989.7|35939.7|36025.2|35975.2|36052|36018.1|35965|35936.2|8182
1717401600000|2024-06-03 08:00:00|36025.9|35975.9|36003.2|35983.2|36043.2|36016.6|35971|35951|7859
1717405200000|2024-06-03 09:00:00|36003.1|35983.1|36109.1|36089.1|36120|36100|35998.1|35960.9|7552
1717408800000|2024-06-03 10:00:00|36108.9|36088.9|36139.9|36119.9|36169.5|36149.5|36103.7|36083.7|5997
1717412400000|2024-06-03 11:00:00|36140.4|36120.4|36101.4|36081.4|36149.3|36129.3|36095.6|36075.6|6363
1717416000000|2024-06-03 12:00:00|36101.5|36081.5|36134.1|36114.1|36146|36126|36061.5|36041.5|7626
1717419600000|2024-06-03 13:00:00|36133.8|36113.8|36114.4|36047.8|36133.8|36113.8|36086.9|36047.1|6295
1717423200000|2024-06-03 14:00:00|36095.4|36021.6|36001.2|35981.2|36095.4|36033|35973.2|35953.2|9286
1717426800000|2024-06-03 15:00:00|36001|35981|35864.9|35814.9|36001.8|35981.8|35845.3|35812.8|8586
1717430400000|2024-06-03 16:00:00|35864.7|35814.7|35890.2|35840.2|35896.3|35846.3|35823.6|35786.1|11657
1717434000000|2024-06-03 17:00:00|35890.5|35840.5|35871.3|35821.3|35901.7|35851.7|35867.8|35817.8|7074
1717437600000|2024-06-03 18:00:00|35871.2|35821.2|35844.6|35794.6|35879.1|35829.1|35833.2|35783.2|4180
1717441200000|2024-06-03 19:00:00|35845.1|35795.1|35831|35781|35852.5|35812.6|35822.4|35777.6|3073
1717444800000|2024-06-03 20:00:00|35831.2|35781.2|35828.2|35732.4|35834.7|35784|35815.8|35732.4|2555
1717448400000|2024-06-03 21:00:00|35840.4|35733.9|35871.8|35751.8|35901.4|35781.4|35827.7|35715.7|1252
1717452000000|2024-06-03 22:00:00|35871.7|35751.7|35881.7|35761.7|35894.9|35784.1|35856.1|35746.2|1582
1717455600000|2024-06-03 23:00:00|35882.2|35762.2|35813.6|35763.6|35885.6|35792.9|35810.2|35744.1|2325
1717459200000|2024-06-04 00:00:00|35813.3|35763.3|35779.3|35729.3|35838.9|35775.6|35755.3|35700.6|5683
1717462800000|2024-06-04 01:00:00|35776.4|35726.4|35793.1|35743.1|35797.4|35747.4|35763.3|35711.3|5688
1717466400000|2024-06-04 02:00:00|35793.5|35743.5|35790.6|35740.6|35808.2|35756.8|35787.4|35736.9|5316
1717470000000|2024-06-04 03:00:00|35790.9|35740.9|35793.2|35743.2|35800.7|35750.3|35778.6|35728.6|4826
1717473600000|2024-06-04 04:00:00|35791.9|35741.9|35787.4|35737.4|35803.5|35753.5|35781.1|35730.2|3668
1717477200000|2024-06-04 05:00:00|35787.5|35737.5|35815|35760.5|35842.6|35792.6|35769.9|35719.9|4172
1717480800000|2024-06-04 06:00:00|35811.2|35761.2|35837|35817|35888.4|35831|35800.4|35761.2|5899
1717484400000|2024-06-04 07:00:00|35839.1|35819.1|35880.4|35860.4|35925|35905|35822.3|35802.3|7727
1717488000000|2024-06-04 08:00:00|35880.2|35860.2|35976.1|35956.1|36036.1|35986.1|35876.9|35854.8|8260
1717491600000|2024-06-04 09:00:00|35976.5|35956.5|36009.3|35989.3|36054.9|36034.9|35968.3|35948.3|7491
1717495200000|2024-06-04 10:00:00|36009.9|35989.9|36138.2|36118.2|36158|36127.1|36009.9|35989.9|7433
1717498800000|2024-06-04 11:00:00|36137.6|36117.6|36105.6|36085.6|36147.2|36118.6|36050.3|36030.3|6602
1717502400000|2024-06-04 12:00:00|36105.8|36085.8|36122.4|36102.4|36133.9|36113.9|36089.6|36061.5|7057
1717506000000|2024-06-04 13:00:00|36122.3|36102.3|36115.2|35995.2|36133|36113|36043.9|35995.2|6192
1717509600000|2024-06-04 14:00:00|36111.9|35991.9|36069.2|36049.2|36112.1|36075.4|35996.4|35963.4|9321
1717513200000|2024-06-04 15:00:00|36069.1|36049.1|36151.2|36131.2|36165.2|36131.2|36063.8|36043.8|6091
1717516800000|2024-06-04 16:00:00|36150.9|36130.9|36156.1|36106.1|36173.7|36130.9|36142.3|36092.3|10193
1717520400000|2024-06-04 17:00:00|36156.2|36106.2|36137.7|36087.7|36175|36125|36135.5|36085.5|10373
1717524000000|2024-06-04 18:00:00|36138.1|36088.1|36146.2|36096.2|36167.8|36117.8|36131.3|36081.3|6836
1717527600000|2024-06-04 19:00:00|36146.3|36096.3|36161.8|36111.8|36173.2|36131.1|36143.3|36093.3|2833
1717531200000|2024-06-04 20:00:00|36161.6|36111.6|36167.9|36102.7|36175.2|36116.8|36160|36102.7|1544
1717534800000|2024-06-04 21:00:00|36168.9|36103.1|36168|36109.8|36207.9|36112|36167.8|36065.5|1754
1717538400000|2024-06-04 22:00:00|36166.9|36110.2|36170.7|36108.3|36203.1|36121.7|36165.1|36084|3214
1717542000000|2024-06-04 23:00:00|36170.9|36108.5|36158.7|36108.7|36177.5|36124.5|36149|36098.3|5741
1717545600000|2024-06-05 00:00:00|36160.4|36110.4|36150.4|36100.4|36171.8|36121.8|36143.7|36093.7|3636
1717549200000|2024-06-05 01:00:00|36150.5|36100.5|36151.3|36101.3|36162.2|36112.2|36142.7|36092.7|2991
1717552800000|2024-06-05 02:00:00|36151.2|36101.2|36152.9|36102.9|36154.6|36104.6|36142|36092|2153
1717556400000|2024-06-05 03:00:00|36152.8|36102.8|36169.3|36119.3|36175.3|36125.3|36151.7|36101.7|1779
1717560000000|2024-06-05 04:00:00|36169.8|36119.8|36162.7|36112.7|36173.5|36123.5|36161.6|36111.6|1985
1717563600000|2024-06-05 05:00:00|36162.6|36112.6|36135.8|36085.8|36164.2|36114.2|36116|36066|5862
1717567200000|2024-06-05 06:00:00|36135.7|36085.7|36059.8|36039.8|36164.3|36123.7|36040.7|36018.4|6135
1717570800000|2024-06-05 07:00:00|36059.9|36039.9|36107.1|36087.1|36115.1|36088.6|36049.2|36021.4|6726
1717574400000|2024-06-05 08:00:00|36106.8|36086.8|36030.9|36010.9|36140.2|36117|36019.5|35999.5|6302
1717578000000|2024-06-05 09:00:00|36032.1|36012.1|36127|36107|36133.7|36113.7|36007.5|35987.5|7034
1717581600000|2024-06-05 10:00:00|36127.1|36107.1|36124.9|36104.9|36158.8|36138.8|36108|36076|7134
1717585200000|2024-06-05 11:00:00|36125.8|36105.8|36053.7|36033.7|36145.5|36125.5|36045.7|36025.7|6967
1717588800000|2024-06-05 12:00:00|36053.8|36033.8|35924.1|35904.1|36101.2|36036.4|35923.4|35903.4|7485
1717592400000|2024-06-05 13:00:00|35923.8|35903.8|35913.8|35847.8|35947.3|35920.2|35886.8|35845.6|7152
1717596000000|2024-06-05 14:00:00|35964.5|35878.3|36006.6|35986.6|36017.3|35997.3|35893.8|35864.4|8566
1717599600000|2024-06-05 15:00:00|36005.9|35985.9|35954|35934|36007.7|35987.7|35921.4|35901.4|4680
1717603200000|2024-06-05 16:00:00|35954.1|35934.1|35967|35947|36001.9|35970.7|35945.5|35925.5|3111
1717606800000|2024-06-05 17:00:00|35966.9|35946.9|35952.5|35932.5|35975.2|35955.2|35951.3|35931.3|2140
1717610400000|2024-06-05 18:00:00|35952.7|35932.7|35927.5|35907.5|35955.9|35935.9|35913.3|35891.5|2138
1717614000000|2024-06-05 19:00:00|35927.8|35907.8|35943.4|35893.4|35947.7|35912.4|35919.8|35885.8|1559
1717617600000|2024-06-05 20:00:00|35944.4|35894.4|35985.1|35902.2|35989.6|35923.6|35943.1|35893.1|1781
1717621200000|2024-06-05 21:00:00|35982|35902.1|35977.3|35867.3|35990.1|35902.1|35965.1|35847.1|1694
1717624800000|2024-06-05 22:00:00|35973.4|35867.1|35958.2|35878.8|35982.5|35890.2|35953.7|35859.8|1383
1717628400000|2024-06-05 23:00:00|35958|35879.1|35945.8|35895.8|35958.8|35901.2|35935.4|35868.2|2306
1717632000000|2024-06-06 00:00:00|35945.6|35895.6|35919.4|35869.4|35948.4|35898.4|35916.6|35866.6|5588
1717635600000|2024-06-06 01:00:00|35920.3|35870.3|35854.1|35804.1|35922.9|35872.9|35852.2|35802.2|5306
1717639200000|2024-06-06 02:00:00|35853.9|35803.9|35861|35811|35882.1|35832.1|35848.2|35798.2|4330
1717642800000|2024-06-06 03:00:00|35861.1|35811.1|35866.4|35816.4|35870|35820|35855.5|35805.5|3336
1717646400000|2024-06-06 04:00:00|35866.5|35816.5|35885.6|35835.6|35896.1|35846.1|35864.4|35814.4|3557
1717650000000|2024-06-06 05:00:00|35885.7|35835.7|35914|35863.9|35924.7|35874.7|35870.8|35820.8|5495
1717653600000|2024-06-06 06:00:00|35915.6|35865.6|35939.4|35889.4|35952.9|35932.9|35884.6|35851.2|5342
1717657200000|2024-06-06 07:00:00|35939.9|35889.9|35976.3|35956.3|35980.2|35960.2|35900.1|35871.1|5619
1717660800000|2024-06-06 08:00:00|35976.2|35956.2|36036|36016|36058.2|36038.2|35975|35955|5883
1717664400000|2024-06-06 09:00:00|36039|36019|35997.9|35977.9|36039.4|36019.4|35991.8|35971.8|5091
1717668000000|2024-06-06 10:00:00|35997.8|35977.8|35970.3|35950.3|36049.4|36029.4|35969.5|35949.5|4556
1717671600000|2024-06-06 11:00:00|35970.6|35950.6|35961.5|35941.5|36013.7|35987.6|35944.1|35924.1|6316
1717675200000|2024-06-06 12:00:00|35960.1|35940.1|35902.1|35882.1|36046.3|35964|35844.1|35802.4|8941
1717678800000|2024-06-06 13:00:00|35902.3|35882.3|35883.4|35833.4|35936.4|35915.7|35799.7|35765.4|9205
1717682400000|2024-06-06 14:00:00|35882.7|35832.7|35819.6|35799.6|35903.3|35876.5|35786.6|35753.2|7886
1717686000000|2024-06-06 15:00:00|35820.5|35800.5|35830.4|35780.4|35838|35803.1|35787.9|35767.9|5194
1717689600000|2024-06-06 16:00:00|35829.7|35779.7|35837.1|35787.1|35843.2|35793.2|35819.1|35769.1|2647
1717693200000|2024-06-06 17:00:00|35837.2|35787.2|35777|35727|35839.3|35789.3|35771.6|35721.6|3831
1717696800000|2024-06-06 18:00:00|35776.9|35726.9|35775|35725|35801.8|35751.8|35770.7|35720.7|3628
1717700400000|2024-06-06 19:00:00|35775.1|35725.1|35813.8|35763.8|35821.2|35771.2|35770|35720|3501
1717704000000|2024-06-06 20:00:00|35813.7|35763.7|35823.4|35727.5|35826.2|35770.4|35793.4|35727.5|1967
1717707600000|2024-06-06 21:00:00|35823.5|35727.4|35875.1|35755.1|35906.8|35786.8|35812.9|35710.4|1548
1717711200000|2024-06-06 22:00:00|35877.1|35757.1|35863.9|35743.9|35905|35785|35852.5|35734.2|1081
1717714800000|2024-06-06 23:00:00|35862.4|35742.4|35819.4|35766.9|35873.1|35772.2|35817.4|35738.9|2390
1717718400000|2024-06-07 00:00:00|35819.6|35767.1|35853.8|35795.1|35879.9|35821.7|35819.6|35765.7|7193
1717722000000|2024-06-07 01:00:00|35853.9|35794.8|35808.3|35758.3|35884|35826.1|35799.3|35749.1|6836
1717725600000|2024-06-07 02:00:00|35809.2|35756.5|35798.2|35747.1|35817.4|35767|35794.9|35742.8|7074
1717729200000|2024-06-07 03:00:00|35798.1|35747|35811.5|35759.4|35814.7|35762.8|35791.2|35737.4|6739
1717732800000|2024-06-07 04:00:00|35809.9|35759.3|35808.6|35758.6|35823.3|35773.3|35800.6|35750.6|4093
1717736400000|2024-06-07 05:00:00|35808.9|35758.9|35870.6|35750.6|35870.6|35804.4|35804.3|35750.6|5156
1717740000000|2024-06-07 06:00:00|35866.2|35746.2|35777.7|35757.7|35907.2|35833|35761.3|35731.5|5540
1717743600000|2024-06-07 07:00:00|35777.4|35757.4|35811.1|35791.1|35814.1|35794.1|35737.3|35717.1|5750
1717747200000|2024-06-07 08:00:00|35811.2|35791.2|35811.7|35761.7|35860.1|35835.5|35794.7|35746.3|7510
1717750800000|2024-06-07 09:00:00|35812.3|35759.2|35748.6|35698.6|35812.3|35772.1|35717.8|35680.2|6348
1717754400000|2024-06-07 10:00:00|35749.2|35699.2|35729.7|35709.7|35756.1|35717.4|35700.6|35680.6|6325
1717758000000|2024-06-07 11:00:00|35729.6|35709.6|35705.9|35685.9|35739.6|35719.6|35684.2|35655.9|4848
1717761600000|2024-06-07 12:00:00|35705.7|35685.7|35966.8|35946.8|36026.6|36006.6|35668.2|35603.6|9781
1717765200000|2024-06-07 13:00:00|35969.1|35949.1|36056.5|36036.5|36080.3|36060.3|35968.6|35948.6|8621
1717768800000|2024-06-07 14:00:00|36055.6|36035.6|36195|36175|36202.8|36182.8|36055.6|36035.6|8301
1717772400000|2024-06-07 15:00:00|36195.7|36175.7|36239.3|36189.3|36267.8|36219.9|36189.5|36168.5|7579
1717776000000|2024-06-07 16:00:00|36240.5|36190.5|36250|36200|36261.2|36211.2|36224.5|36177.5|6542
1717779600000|2024-06-07 17:00:00|36251.8|36201.8|36249|36199|36268.5|36218.5|36241|36191|7454
1717783200000|2024-06-07 18:00:00|36249.4|36199.4|36242.3|36192.3|36264.6|36214.6|36238.1|36188.1|5686
1717786800000|2024-06-07 19:00:00|36242.5|36192.5|36274.6|36224.6|36275.6|36225.6|36223.1|36187.8|3036
1717790400000|2024-06-07 20:00:00|36276.8|36226.8|36288.8|36168.8|36313.6|36242.3|36262.3|36143.5|2153
1717963200000|2024-06-09 20:00:00|36310.9|36165.9|36364.9|36244.9|36394.6|36263.5|36305|36160|1031
1717966800000|2024-06-09 21:00:00|36346.8|36226.8|36331.8|36211.8|36388.4|36268.4|36281.5|36169.7|3423
1717970400000|2024-06-09 22:00:00|36331.9|36211.9|36296.7|36190.9|36344|36228.4|36279|36159|3740
1717974000000|2024-06-09 23:00:00|36296.6|36182.6|36308.3|36188.3|36323.4|36203.4|36283|36163|2653
1717977600000|2024-06-10 00:00:00|36309.7|36189.7|36298.2|36248.2|36322|36272|36260.2|36165.7|4933
1717981200000|2024-06-10 01:00:00|36298.1|36246.5|36320.4|36270.4|36324.5|36274.5|36283|36230|5253
1717984800000|2024-06-10 02:00:00|36320.3|36270.3|36321.8|36271.8|36325.3|36275.3|36307|36257|3395
1717988400000|2024-06-10 03:00:00|36321.2|36271.2|36324.2|36274.2|36327.4|36277.4|36315.6|36265.6|2616
1717992000000|2024-06-10 04:00:00|36324.5|36274.5|36373.1|36314.1|36400.3|36341.2|36316.3|36266.3|4252
1717995600000|2024-06-10 05:00:00|36375|36316.1|36427.9|36368.4|36432.8|36380.9|36343.8|36290.4|5922
1717999200000|2024-06-10 06:00:00|36425.3|36373.4|36561.2|36511.2|36570.8|36521.2|36423.5|36356.9|7378
1718002800000|2024-06-10 07:00:00|36559.8|36509.8|36451.4|36431.4|36600.1|36563.9|36437.2|36412.6|7289
1718006400000|2024-06-10 08:00:00|36451.3|36431.3|36554.2|36534.2|36560.2|36540.2|36444.8|36424.8|6347
1718010000000|2024-06-10 09:00:00|36553.8|36533.8|36674.6|36654.6|36700.1|36664|36552.6|36532.6|5563
1718013600000|2024-06-10 10:00:00|36675.4|36655.4|36738.8|36718.8|36785.5|36746.4|36672.5|36652.5|5889
1718017200000|2024-06-10 11:00:00|36738.9|36718.9|36697.4|36647.4|36740.1|36720.1|36657.3|36620.7|5161
1718020800000|2024-06-10 12:00:00|36697|36647|36700.8|36680.8|36701|36681|36589.6|36569.6|5809
1718024400000|2024-06-10 13:00:00|36701|36681|36729.2|36709.2|36775.8|36755.8|36685.1|36659.3|6445
1718028000000|2024-06-10 14:00:00|36727.4|36707.4|36656.1|36636.1|36761.8|36741.8|36635.6|36615.6|5402
1718031600000|2024-06-10 15:00:00|36656.5|36636.5|36602.8|36552.8|36659.6|36639.6|36602|36552|7345
1718035200000|2024-06-10 16:00:00|36603.4|36553.4|36585.7|36535.7|36603.4|36553.4|36565|36515|7137
1718038800000|2024-06-10 17:00:00|36585.8|36535.8|36565.6|36515.6|36600.1|36550.1|36560.4|36510.4|7080
1718042400000|2024-06-10 18:00:00|36565.4|36515.4|36559.1|36509.1|36573.8|36523.8|36547.6|36497.6|7486
1718046000000|2024-06-10 19:00:00|36559.2|36509.2|36539|36489|36560.2|36510.2|36531.2|36481.2|3100
1718049600000|2024-06-10 20:00:00|36538.7|36488.7|36542.8|36446.1|36549.7|36491.8|36522.1|36442.5|2545
1718053200000|2024-06-10 21:00:00|36569.1|36449.1|36593.1|36473.1|36615.7|36495.7|36559.6|36439.6|1980
1718056800000|2024-06-10 22:00:00|36597|36477|36570.9|36466.5|36597.3|36477.3|36562.9|36442.9|1642
1718060400000|2024-06-10 23:00:00|36571|36465.7|36537.6|36487.6|36586.3|36517.6|36532.1|36446.7|4077
1718064000000|2024-06-11 00:00:00|36546|36489.8|36527.5|36477.5|36571.3|36517.5|36511.5|36460.9|6936
1718067600000|2024-06-11 01:00:00|36528.3|36478.3|36516.9|36466.9|36568.2|36518.2|36498.9|36448.9|6426
1718071200000|2024-06-11 02:00:00|36517.1|36467.1|36518.7|36468.7|36561.4|36508.7|36501.1|36451.1|7755
1718074800000|2024-06-11 03:00:00|36519.2|36469.2|36532.6|36482.6|36559.5|36509.5|36491.8|36441.8|7102
1718078400000|2024-06-11 04:00:00|36532.1|36482.1|36521.4|36471.4|36544.4|36490.1|36487.4|36437|6184
1718082000000|2024-06-11 05:00:00|36519.5|36469.5|36553.8|36490|36555|36501|36489.8|36439.8|5687
1718085600000|2024-06-11 06:00:00|36555.5|36501.9|36516.6|36496.6|36560.5|36510.5|36488.5|36450.4|5200
1718089200000|2024-06-11 07:00:00|36516.8|36496.8|36616.7|36566.7|36634.6|36592.3|36514.4|36494.4|6619
1718092800000|2024-06-11 08:00:00|36616.6|36566.6|36754|36734|36769.6|36749.6|36597.3|36565.5|5955
1718096400000|2024-06-11 09:00:00|36754.5|36734.5|36733.1|36713.1|36769.1|36749.1|36717.1|36680|5948
1718100000000|2024-06-11 10:00:00|36732.8|36712.8|36791.4|36771.4|36816.2|36796.2|36704.4|36684.4|5837
1718103600000|2024-06-11 11:00:00|36791|36771|36789.8|36769.8|36835.3|36815.3|36787.2|36751.3|5554
1718107200000|2024-06-11 12:00:00|36789.5|36769.5|36767.4|36747.4|36835.4|36806.1|36750.9|36705.2|7486
1718110800000|2024-06-11 13:00:00|36767.3|36747.3|36793.8|36773.8|36855.3|36835.3|36729.6|36709.6|7474
1718114400000|2024-06-11 14:00:00|36793.7|36773.7|36844.4|36824.4|36855.3|36830.2|36780.1|36760.1|6964
1718118000000|2024-06-11 15:00:00|36845.3|36825.3|36836.4|36816.4|36877.6|36857.6|36820.8|36797.8|6460
1718121600000|2024-06-11 16:00:00|36835.9|36815.9|36835.6|36815.6|36863.2|36825.1|36822.6|36784.9|4325
1718125200000|2024-06-11 17:00:00|36834.6|36814.6|36814.9|36794.9|36842.6|36818.7|36811.3|36778.6|3120
1718128800000|2024-06-11 18:00:00|36815|36795|36812.2|36762.2|36833.8|36804.2|36803.4|36761.3|2164
1718132400000|2024-06-11 19:00:00|36811.3|36761.3|36821.6|36771.6|36821.7|36778.3|36771.3|36721.3|5251
1718136000000|2024-06-11 20:00:00|36821|36771|36823.3|36760.8|36830.5|36785.2|36805.2|36755.4|2066
1718139600000|2024-06-11 21:00:00|36832.5|36760.7|36814.8|36694.8|36844.5|36760.7|36810|36690.6|1432
1718143200000|2024-06-11 22:00:00|36814.5|36694.5|36800.8|36712|36827.5|36713|36800.3|36693.5|1257
1718146800000|2024-06-11 23:00:00|36801.9|36717.3|36817.7|36767.7|36830.4|36775.9|36784.5|36700.4|3698
1718150400000|2024-06-12 00:00:00|36816.6|36757|36832.4|36782.4|36842.9|36792.9|36811.3|36754|5350
1718154000000|2024-06-12 01:00:00|36832.5|36782.5|36814.4|36764.4|36846.4|36796.4|36795|36745|5646
1718157600000|2024-06-12 02:00:00|36814.5|36764.5|36811.8|36761.8|36829.2|36779.2|36794.7|36744.7|7696
1718161200000|2024-06-12 03:00:00|36811.9|36761.9|36815.5|36765.5|36828.1|36778.1|36789.1|36739.1|7155
1718164800000|2024-06-12 04:00:00|36815.4|36765.4|36830.3|36778.7|36842.5|36792.5|36799.9|36749.9|6159
1718168400000|2024-06-12 05:00:00|36828.8|36777|36802.3|36692.3|36830.5|36780.5|36787.2|36692.3|6578
1718172000000|2024-06-12 06:00:00|36802.4|36706.1|36733.8|36683.8|36813.9|36757.7|36691.6|36654.4|6416
1718175600000|2024-06-12 07:00:00|36734|36684|36722.1|36702.1|36841.5|36807.2|36713.6|36678.4|7362
1718179200000|2024-06-12 08:00:00|36721.9|36701.9|36731.9|36681.9|36735.9|36701.9|36624.4|36582.4|6683
1718182800000|2024-06-12 09:00:00|36731.2|36681.2|36700.1|36680.1|36748.9|36724.4|36689.6|36658.4|5975
1718186400000|2024-06-12 10:00:00|36699.2|36679.2|36717.7|36697.7|36761.8|36728.2|36699.2|36674.6|6128
1718190000000|2024-06-12 11:00:00|36717.4|36697.4|36727|36707|36738.8|36718.8|36698.4|36678.4|4796
1718193600000|2024-06-12 12:00:00|36725.9|36705.9|36404.5|36354.5|36771|36741.4|36371.8|36322.6|8451
1718197200000|2024-06-12 13:00:00|36404.3|36354.3|36442.3|36392.3|36477|36427|36359.3|36309.3|8857
1718200800000|2024-06-12 14:00:00|36442.8|36392.8|36447.9|36397.9|36559.3|36509.3|36374.7|36324.7|8309
1718204400000|2024-06-12 15:00:00|36448.1|36398.1|36421.4|36381.8|36468.2|36418.2|36343.9|36296.6|9420
1718208000000|2024-06-12 16:00:00|36424.1|36383.2|36432.4|36392|36461.4|36416|36398.1|36352.6|10886
1718211600000|2024-06-12 17:00:00|36438.2|36390.5|36466.9|36346.9|36482.6|36397.7|36406.1|36343.4|11833
1718215200000|2024-06-12 18:00:00|36466.2|36346.2|36554.9|36492|36568.8|36492.3|36446.2|36339.1|13054
1718218800000|2024-06-12 19:00:00|36555.2|36490|36565.8|36517.4|36606.2|36557.6|36524.6|36441.7|12426
1718222400000|2024-06-12 20:00:00|36568.4|36523.9|36593|36490.8|36602.7|36543.4|36552|36479.8|4128
1718226000000|2024-06-12 21:00:00|36600.7|36480.7|36559.3|36439.3|36601.5|36481.5|36551.6|36431.6|1919
1718229600000|2024-06-12 22:00:00|36559.9|36439.9|36579.5|36483.7|36598.5|36517.4|36555.3|36435.3|2104
1718233200000|2024-06-12 23:00:00|36579.7|36484.2|36558.2|36503.7|36583.5|36517.7|36542.7|36470.1|3815
1718236800000|2024-06-13 00:00:00|36560.8|36492|36563.5|36503.4|36588.7|36532.3|36522.2|36456.1|8746
1718240400000|2024-06-13 01:00:00|36561.2|36503.6|36582|36531.6|36609.7|36558.6|36524.6|36463.6|8949
1718244000000|2024-06-13 02:00:00|36586.3|36531.5|36577.3|36525.8|36610.3|36558.5|36558.8|36505.4|8575
1718247600000|2024-06-13 03:00:00|36572.1|36526.2|36590.4|36537.2|36607.3|36557.1|36558.2|36507.4|8031
1718251200000|2024-06-13 04:00:00|36590.5|36540.8|36585.7|36535.7|36623.6|36573.4|36569.4|36518.3|7573
1718254800000|2024-06-13 05:00:00|36587.6|36537.6|36589.2|36536.9|36619.6|36569.6|36578.1|36525.4|5517
1718258400000|2024-06-13 06:00:00|36594.6|36544.6|36612.2|36562.2|36661.1|36630.3|36557.9|36530.8|5042
1718262000000|2024-06-13 07:00:00|36612.3|36562.3|36568.1|36548.1|36612.8|36582.8|36530.6|36510.6|5599
1718265600000|2024-06-13 08:00:00|36568.2|36548.2|36606.9|36586.9|36617.4|36597.4|36556.9|36536.9|5466
1718269200000|2024-06-13 09:00:00|36607|36587|36659.8|36639.8|36671|36651|36580.3|36560.3|5329
1718272800000|2024-06-13 10:00:00|36660.2|36640.2|36798.8|36778.8|36804.5|36784.5|36650.4|36630.4|5553
1718276400000|2024-06-13 11:00:00|36799.1|36779.1|36782.9|36762.9|36856.1|36836.1|36740.9|36706.8|6612
1718280000000|2024-06-13 12:00:00|36782.8|36762.8|36742.3|36722.3|36797|36777|36527.4|36407.4|9115
1718283600000|2024-06-13 13:00:00|36740.7|36720.7|36679|36659|36772.5|36752.5|36650.9|36630.9|8014
1718287200000|2024-06-13 14:00:00|36679.5|36659.5|36799.3|36779.3|36848.7|36828.7|36668.7|36648.7|8124
1718290800000|2024-06-13 15:00:00|36799.4|36779.4|36894.6|36874.6|36920|36900|36797.2|36777.2|6961
1718294400000|2024-06-13 16:00:00|36894.5|36874.5|37012.1|36962.1|37014.9|36964.9|36894.1|36862.4|6626
1718298000000|2024-06-13 17:00:00|37011.3|36961.3|36987.4|36937.4|37027.7|36977.7|36980.2|36937.2|3759
1718301600000|2024-06-13 18:00:00|36988.9|36938.9|36978.8|36958.8|37005.6|36976.1|36974.8|36935.8|3106
1718305200000|2024-06-13 19:00:00|36978.9|36958.9|36983.1|36933.1|36996.4|36964.6|36966.3|36924.7|2203
1718308800000|2024-06-13 20:00:00|36983|36933|36994.6|36910.7|36994.7|36944.7|36963.7|36904.4|1768
1718312400000|2024-06-13 21:00:00|37010.4|36890.4|36979.7|36859.7|37011.9|36891.9|36958.5|36838.5|1804
1718316000000|2024-06-13 22:00:00|36979.8|36859.8|37007|36916.8|37021.5|36930.3|36979.8|36859.8|1582
1718319600000|2024-06-13 23:00:00|37006.6|36916.6|36995.6|36945.6|37015.3|36951|36980.3|36916.1|2087
1718323200000|2024-06-14 00:00:00|36995.4|36945.4|37011.1|36961.1|37017|36967|36976.7|36926.6|5566
1718326800000|2024-06-14 01:00:00|37011.4|36961.4|36984.3|36934.3|37019.6|36969.6|36980.1|36930.1|4254
1718330400000|2024-06-14 02:00:00|36984.2|36934.2|36969.6|36919.5|36996.9|36946.9|36958|36904.5|4954
1718334000000|2024-06-14 03:00:00|36970.5|36916.7|36988.9|36938.9|37010.4|36957.9|36956.7|36891.4|7011
1718337600000|2024-06-14 04:00:00|36988.7|36938.7|36997.7|36947.7|37017.9|36967.9|36973.7|36923.7|3480
1718341200000|2024-06-14 05:00:00|36995.2|36945.2|37018|36968|37020.4|36970.4|36976|36926|4020
1718344800000|2024-06-14 06:00:00|37018.6|36968.6|37043.7|36993.7|37105.2|37076.5|36992.1|36956.2|6937
1718348400000|2024-06-14 07:00:00|37043.6|36993.6|37134.8|37114.8|37148.8|37116.3|37012.8|36987.6|7549
1718352000000|2024-06-14 08:00:00|37134.5|37114.5|37203.7|37183.7|37215.2|37195.2|37092|37059.3|7469
1718355600000|2024-06-14 09:00:00|37203.8|37183.8|37266.4|37246.4|37341.8|37311.6|37184|37164|7947
1718359200000|2024-06-14 10:00:00|37266.1|37246.1|37232.6|37212.6|37306.6|37286.6|37221.9|37201.9|7340
1718362800000|2024-06-14 11:00:00|37233.6|37213.6|37224.1|37204.1|37297.6|37277.6|37148.3|37128.3|8313
1718366400000|2024-06-14 12:00:00|37220.5|37200.5|37174.1|37154.1|37289.1|37269.1|37138.9|37118.9|7835
1718370000000|2024-06-14 13:00:00|37173.1|37153.1|37359.4|37305.8|37364.8|37336.2|37139|37119|8102
1718373600000|2024-06-14 14:00:00|37362.7|37307.2|37274.7|37254.7|37372.7|37352.7|37266|37246|8162
1718377200000|2024-06-14 15:00:00|37274.2|37254.2|37224.8|37204.8|37294.2|37274.2|37212.3|37178.3|6959
1718380800000|2024-06-14 16:00:00|37225|37205|37232|37182|37266.8|37216.8|37219.9|37169.9|8894
1718384400000|2024-06-14 17:00:00|37231.9|37181.9|37242.5|37192.5|37245.8|37197.6|37206.9|37165.7|2906
1718388000000|2024-06-14 18:00:00|37246.1|37196.1|37243.4|37193.4|37260.9|37217.3|37219.2|37184.9|2613
1718391600000|2024-06-14 19:00:00|37242.5|37192.5|37222.2|37172.2|37245.4|37209.7|37212.3|37172.2|2778
1718395200000|2024-06-14 20:00:00|37221.6|37171.6|37288.5|37168.5|37293.6|37195.1|37214.8|37140.6|2156
1718568000000|2024-06-16 20:00:00|37294.4|37149.4|37254.3|37134.3|37294.5|37149.5|37251.5|37106.5|175
1718571600000|2024-06-16 21:00:00|37253.8|37133.8|37258|37138|37284.1|37164.1|37247.1|37127.1|1296
1718575200000|2024-06-16 22:00:00|37257.9|37137.9|37244.3|37124.3|37270.4|37150.4|37224|37115.3|1707
1718578800000|2024-06-16 23:00:00|37244.2|37124.2|37233|37169.4|37266.6|37179.9|37224.5|37118|1591
1718582400000|2024-06-17 00:00:00|37233.2|37169.1|37237.1|37187.1|37267.1|37214.3|37219.9|37168|5318
1718586000000|2024-06-17 01:00:00|37237|37187|37249|37191|37270.9|37220.9|37197.1|37145.1|5173
1718589600000|2024-06-17 02:00:00|37249.2|37190.8|37235.5|37185.5|37267.8|37217.6|37216.4|37165.8|4283
1718593200000|2024-06-17 03:00:00|37235.7|37185.7|37238.7|37188.7|37258.9|37208.9|37223.3|37171.5|3639
1718596800000|2024-06-17 04:00:00|37238.6|37188.6|37235.8|37185.8|37243|37193|37221.3|37171.3|2616
1718600400000|2024-06-17 05:00:00|37235.4|37185.4|37201.9|37151.9|37246.7|37196.7|37189.1|37139.1|3811
1718604000000|2024-06-17 06:00:00|37203.3|37153.3|37127.9|37107.9|37294.5|37266.2|37113.1|37093.1|6965
1718607600000|2024-06-17 07:00:00|37127.6|37107.6|37076.2|37056.2|37166|37126.2|37038.6|37003.3|7244
1718611200000|2024-06-17 08:00:00|37077.1|37057.1|36993.6|36973.6|37080.9|37060.9|36986.1|36951.9|6639
1718614800000|2024-06-17 09:00:00|36993.9|36973.9|36985.5|36965.5|36999.5|36979.5|36934|36909.3|5797
1718618400000|2024-06-17 10:00:00|36984.4|36964.4|36994|36974|37023.5|37003.5|36970.3|36950.3|5066
1718622000000|2024-06-17 11:00:00|36994.1|36974.1|37020|37000|37038.7|37007.2|36976.2|36956.2|4542
1718625600000|2024-06-17 12:00:00|37019.5|36999.5|37000.1|36980.1|37029.1|37009.1|36991.7|36949.6|6960
1718629200000|2024-06-17 13:00:00|36999.5|36979.5|36992.4|36972.4|37005.8|36985.8|36976.9|36956.9|6144
1718632800000|2024-06-17 14:00:00|36992.1|36972.1|36996.2|36976.2|37025.1|37005.1|36982.1|36962.1|5968
1718636400000|2024-06-17 15:00:00|36996.1|36976.1|36974.5|36924.5|37017.7|36997.7|36966|36918.3|6637
1718640000000|2024-06-17 16:00:00|36974.7|36924.7|36938.4|36888.4|36985.3|36935.3|36907|36857|6689
1718643600000|2024-06-17 17:00:00|36938.3|36888.3|36930|36880|36946.8|36896.8|36921|36871|6587
1718647200000|2024-06-17 18:00:00|36929|36879|36885.8|36835.8|36931.6|36881.6|36873.6|36823.6|5611
1718650800000|2024-06-17 19:00:00|36885.9|36835.9|36888.2|36868.2|36910|36876.8|36885.9|36835.9|2305
1718654400000|2024-06-17 20:00:00|36888.1|36868.1|36888|36810.9|36902.6|36868.3|36882.1|36810.9|1394
1718658000000|2024-06-17 21:00:00|36889.8|36814.1|36904.8|36826.5|36922.9|36836.4|36889.2|36812.4|1180
1718661600000|2024-06-17 22:00:00|36904.2|36826.2|36889.3|36814|36915.1|36835.2|36867.2|36802.1|1439
1718665200000|2024-06-17 23:00:00|36885.8|36817.5|36869.5|36819.5|36890.4|36831.4|36863.5|36809.7|2131
1718668800000|2024-06-18 00:00:00|36870|36820|36881.8|36831.8|36884.8|36834.8|36864.6|36814.6|4403
1718672400000|2024-06-18 01:00:00|36881.9|36831.9|36907.9|36857.9|36910.3|36860.3|36879.7|36829.7|2900
1718676000000|2024-06-18 02:00:00|36908|36858|36918.9|36868.9|36918.9|36868.9|36905.5|36855.5|1988
1718679600000|2024-06-18 03:00:00|36919|36869|36918.5|36868.5|36931.3|36881.3|36916.9|36866.9|1956
1718683200000|2024-06-18 04:00:00|36919.1|36869.1|36928.3|36878.3|36933.1|36883.1|36909.7|36855.5|2018
1718686800000|2024-06-18 05:00:00|36928.8|36878.8|36922.4|36872.4|36938.2|36888.2|36919.6|36869.6|2892
1718690400000|2024-06-18 06:00:00|36923.9|36873.9|36902|36852|36929.3|36895.6|36865.3|36833.2|5374
1718694000000|2024-06-18 07:00:00|36901.8|36851.8|36952|36932|36983.2|36943|36872.7|36837.9|6253
1718697600000|2024-06-18 08:00:00|36952.3|36932.3|36954.9|36904.9|36977.2|36957.2|36920.3|36900.3|5398
1718701200000|2024-06-18 09:00:00|36955.2|36905.2|36946.4|36926.4|36986.8|36966.8|36911.1|36891.1|6112
1718704800000|2024-06-18 10:00:00|36946.8|36926.8|36965.2|36945.2|37008.6|36988.6|36943.5|36923.5|6616
1718708400000|2024-06-18 11:00:00|36965.4|36945.4|37016.6|36896.6|37079|37059|36960.3|36896.6|6801
1718712000000|2024-06-18 12:00:00|37004.4|36884.4|36785.2|36765.2|37042.5|36930.9|36778.3|36747.8|6954
1718715600000|2024-06-18 13:00:00|36786.2|36766.2|36745.9|36725.9|36809|36789|36727.9|36707.9|6109
1718719200000|2024-06-18 14:00:00|36745.7|36725.7|36735.4|36715.4|36767.5|36747.5|36626.6|36606.6|6852
1718722800000|2024-06-18 15:00:00|36735.7|36715.7|36786.2|36736.2|36804.2|36768.5|36716.5|36696.5|8763
1718726400000|2024-06-18 16:00:00|36787.4|36737.4|36767|36717|36793.6|36748.9|36742.6|36707.7|6684
1718730000000|2024-06-18 17:00:00|36767.9|36717.9|36774.8|36724.8|36788.8|36750.9|36753|36703|6008
1718733600000|2024-06-18 18:00:00|36774.5|36724.5|36744.6|36724.6|36779.3|36751.6|36741|36713.8|3790
1718737200000|2024-06-18 19:00:00|36744.8|36724.8|36761.4|36711.4|36777.5|36739.2|36744.8|36710.2|3153
1718740800000|2024-06-18 20:00:00|36762.2|36712.2|36785.2|36690|36786.9|36718.9|36748.4|36690|1885
1718744400000|2024-06-18 21:00:00|36788.3|36685.6|36772.2|36696.2|36805.1|36707.8|36768.6|36675.6|1081
1718748000000|2024-06-18 22:00:00|36772.1|36695.7|36757.8|36671.8|36776|36707.6|36749.4|36647.6|835
1718751600000|2024-06-18 23:00:00|36758.7|36670.8|36732.8|36670.3|36774.3|36678|36717.7|36642.9|1174
1718755200000|2024-06-19 00:00:00|36731.9|36666.3|36705.8|36655.8|36745.4|36695.4|36696.8|36646.8|5128
1718758800000|2024-06-19 01:00:00|36705.5|36655.5|36697.8|36647.8|36719|36669|36681.6|36631.6|4137
1718762400000|2024-06-19 02:00:00|36697.7|36647.7|36719.3|36669.3|36737.2|36687.2|36685.1|36635.1|6029
1718766000000|2024-06-19 03:00:00|36716|36666|36720.7|36670.7|36737.2|36687.2|36691.6|36641.6|5662
1718769600000|2024-06-19 04:00:00|36720.4|36670.4|36750.8|36700.8|36773.7|36723.7|36700.7|36650.7|4404
1718773200000|2024-06-19 05:00:00|36749.6|36699.6|36718.9|36668.9|36775|36725|36710.4|36660.4|6059
1718776800000|2024-06-19 06:00:00|36724.8|36674.8|36824.7|36804.7|36846.1|36826.1|36697.3|36661.4|5695
1718780400000|2024-06-19 07:00:00|36825.8|36805.8|36896.2|36876.2|36946.8|36926.8|36748.8|36728.8|6231
1718784000000|2024-06-19 08:00:00|36896|36876|36835.2|36815.2|36956.2|36936.2|36799.8|36779.8|6256
1718787600000|2024-06-19 09:00:00|36835.5|36815.5|36878.6|36858.6|36899|36879|36805.2|36785.2|6473
1718791200000|2024-06-19 10:00:00|36877.7|36857.7|36860.7|36840.7|36933|36900.4|36841.5|36821.5|5123
1718794800000|2024-06-19 11:00:00|36860.2|36840.2|36854.9|36834.9|36867.6|36847.6|36834.3|36814.3|4110
1718798400000|2024-06-19 12:00:00|36854.7|36834.7|36958.3|36938.3|36984.1|36964.1|36850.3|36830.3|6363
1718802000000|2024-06-19 13:00:00|36958.1|36938.1|36937.8|36917.8|36980.9|36960.9|36928.2|36908.2|5538
1718805600000|2024-06-19 14:00:00|36937.9|36917.9|36832.1|36812.1|36958.8|36938.8|36811|36791|5023
1718809200000|2024-06-19 15:00:00|36832.2|36812.2|36876.2|36856.2|36919.8|36886.8|36818.4|36798.4|6551
1718812800000|2024-06-19 16:00:00|36875.8|36855.8|36877|36827|36902.3|36866.5|36864.8|36818.9|9801
1718816400000|2024-06-19 17:00:00|36877.7|36827.7|36897.5|36824.4|36906.4|36842.1|36868.2|36801.9|11790
1718820000000|2024-06-19 18:00:00|36901.5|36820|36855.1|36805.1|36906.4|36832.2|36844.2|36788|12232
1718823600000|2024-06-19 19:00:00|36855|36805|36844.1|36790.2|36868.5|36818.5|36834.5|36777.6|11665
1718827200000|2024-06-19 20:00:00|36845.5|36789.5|36901.6|36781.6|36925.6|36805.6|36840.3|36764.5|2952
1718830800000|2024-06-19 21:00:00|36899.9|36779.9|36903.2|36783.2|36923.7|36803.7|36879.7|36759.7|1272
1718834400000|2024-06-19 22:00:00|36901.1|36781.1|36887.7|36767.7|36926.4|36806.4|36883.7|36764.7|988
1718838000000|2024-06-19 23:00:00|36887.4|36767.4|36869.9|36815.9|36904.3|36843.5|36851.5|36755.1|3037
1718841600000|2024-06-20 00:00:00|36870|36819.1|36913.1|36863.1|36930.3|36880.3|36868.7|36815|3943
1718845200000|2024-06-20 01:00:00|36913|36863|36913.5|36863.5|36938.8|36888.8|36912.3|36862.3|2538
1718848800000|2024-06-20 02:00:00|36914.3|36864.3|36934.5|36884.5|36950.1|36900.1|36913|36863|2135
1718852400000|2024-06-20 03:00:00|36934.6|36884.6|36927|36877|36947.3|36897.3|36926.9|36876.9|2488
1718856000000|2024-06-20 04:00:00|36927.3|36877.3|36922.7|36872.7|36945.3|36895.3|36917.6|36867|3085
1718859600000|2024-06-20 05:00:00|36922.9|36872.9|36917.3|36867.3|36952|36902|36909.2|36859.2|4781
1718863200000|2024-06-20 06:00:00|36916.8|36866.8|36983.4|36963.4|37002.6|36982.6|36892.5|36857.1|5343
1718866800000|2024-06-20 07:00:00|36984.2|36964.2|36951.7|36931.7|36985.8|36965.8|36860.2|36785.7|6685
1718870400000|2024-06-20 08:00:00|36951.8|36931.8|37001.1|36981.1|37021.4|37001.4|36942.2|36922.2|6210
1718874000000|2024-06-20 09:00:00|37000|36980|37006.6|36986.6|37031.1|37011.1|36974.8|36954.8|5874
1718877600000|2024-06-20 10:00:00|37006.2|36986.2|37064.8|37044.8|37069.4|37049.4|36982.2|36962.2|5040
1718881200000|2024-06-20 11:00:00|37065.4|37045.4|37092.1|37072.1|37105.3|37085.3|37024.6|37004.6|6237
1718884800000|2024-06-20 12:00:00|37092|37072|37072.6|37052.6|37118|37098|36995.8|36912.3|7441
1718888400000|2024-06-20 13:00:00|37071.5|37051.5|36996.9|36976.9|37081.8|37061.8|36983.7|36963.7|6355
1718892000000|2024-06-20 14:00:00|36996.8|36976.8|36994.2|36974.2|37003.4|36983.4|36955.9|36935.9|5515
1718895600000|2024-06-20 15:00:00|36996.8|36976.8|37062|37042|37063.4|37043.4|36989.3|36969.3|4523
1718899200000|2024-06-20 16:00:00|37062.1|37042.1|37095.3|37045.3|37113.3|37063.3|37058.1|37024.6|4736
1718902800000|2024-06-20 17:00:00|37095.6|37045.6|37096.8|37046.8|37111.1|37061.1|37085.1|37035.1|5942
1718906400000|2024-06-20 18:00:00|37096.3|37046.3|37064.1|37044.1|37097.3|37053.9|37037.3|37002.4|4526
1718910000000|2024-06-20 19:00:00|37065.2|37045.2|37096.4|37046.4|37100.8|37066.2|37059.8|37025.6|2869
1718913600000|2024-06-20 20:00:00|37096.8|37046.8|37120.1|37051.3|37120.1|37074.6|37094|37046.8|1307
1718917200000|2024-06-20 21:00:00|37120.3|37051.5|37102.4|37044.9|37144.7|37052.2|37102.4|37017.4|600
1718920800000|2024-06-20 22:00:00|37101.8|37044.8|37094.3|37036.3|37143.6|37051.7|37074.8|37004|3775
1718924400000|2024-06-20 23:00:00|37093.3|37036.8|37090.9|37040.9|37124|37052.4|37068.6|37014.8|4660
1718928000000|2024-06-21 00:00:00|37091.3|37041.3|37085.9|37035.9|37107.5|37057.5|37077.6|37027.6|3976
1718931600000|2024-06-21 01:00:00|37086|37036|37073.4|37023.4|37094.9|37044.9|37067.2|37017.2|3933
1718935200000|2024-06-21 02:00:00|37073.5|37023.5|37044.1|36994.1|37075.7|37025.7|37040.4|36990.4|4994
1718938800000|2024-06-21 03:00:00|37044.2|36994.2|37048.1|36998.1|37062.5|37012.5|37040.5|36990.5|4695
1718942400000|2024-06-21 04:00:00|37047.4|36997.4|37041|36991|37055.1|37005.1|37038|36988|4280
1718946000000|2024-06-21 05:00:00|37041.9|36991.9|37038.6|36988.6|37070.3|37020.3|37025.7|36975.7|3711
1718949600000|2024-06-21 06:00:00|37038|36988|37061.5|37041.5|37070.2|37048.9|37017.4|36983.5|4374
1718953200000|2024-06-21 07:00:00|37062.8|37042.8|37290.7|37190|37303|37283|37033.6|37013.6|7255
1718956800000|2024-06-21 08:00:00|37296.2|37191.2|37201.1|37181.1|37303.4|37246|37152.9|37132.9|6388
1718960400000|2024-06-21 09:00:00|37202|37182|37174.9|37154.9|37263.6|37243.6|37168.4|37148.4|4999
1718964000000|2024-06-21 10:00:00|37175.3|37155.3|37256.4|37236.4|37276.6|37256.6|37165|37145|4530
1718967600000|2024-06-21 11:00:00|37256|37236|37161.8|37141.8|37256.1|37236.1|37157.1|37137.1|4481
1718971200000|2024-06-21 12:00:00|37165.1|37145.1|37123.6|37103.6|37185.6|37152.7|37109|37082.4|7492
1718974800000|2024-06-21 13:00:00|37123.7|37103.7|37170.1|37120.1|37240|37178|37101.7|37069|7071
1718978400000|2024-06-21 14:00:00|37170|37120|37144.1|37124.1|37229.6|37176.1|37082.5|37062.5|7420
1718982000000|2024-06-21 15:00:00|37144|37124|37107|37087|37171.5|37143.2|37104.8|37084.8|7575
1718985600000|2024-06-21 16:00:00|37106.7|37086.7|37092.7|37072.7|37132.5|37090.7|37083.6|37046.2|8634
1718989200000|2024-06-21 17:00:00|37092.1|37072.1|37100.7|37050.7|37124.4|37081.9|37076.7|37041.2|9716
1718992800000|2024-06-21 18:00:00|37097.1|37047.1|37101.8|37051.8|37104|37070.2|37067|37033.1|7341
1718996400000|2024-06-21 19:00:00|37101.7|37051.7|37092.9|37042.9|37114.9|37064.9|37090.8|37040.8|2235
1719000000000|2024-06-21 20:00:00|37094.2|37044.2|37143.5|37023.5|37158.6|37045.9|37050.8|36983.7|2891
1719172800000|2024-06-23 20:00:00|37126.8|36986.8|37116.8|36996.8|37126.8|36996.8|37116.8|36986.8|2
1719176400000|2024-06-23 21:00:00|37128|37008|37147.9|37027.9|37150.5|37030.5|37106.4|36986.4|155
1719180000000|2024-06-23 22:00:00|37217.4|37097.4|37172.9|37052.9|37224.4|37104.4|37145.7|37025.7|657
1719183600000|2024-06-23 23:00:00|37173|37053|37110.5|37045.7|37202|37109|37104.2|37012.9|3810
1719187200000|2024-06-24 00:00:00|37109.5|37049.9|37111.2|37061.2|37174.8|37119.2|37096.7|37046.7|4420
1719190800000|2024-06-24 01:00:00|37110.8|37060.8|37116.1|37066.1|37143.1|37093.1|37102.1|37052.1|5392
1719194400000|2024-06-24 02:00:00|37116.2|37066.2|37134.3|37084.3|37154.3|37104.3|37090.4|37040.4|4821
1719198000000|2024-06-24 03:00:00|37133.3|37083.3|37122|37072|37148.2|37098.2|37085.9|37035.9|5218
1719201600000|2024-06-24 04:00:00|37122.8|37072.8|37105.2|37055.2|37137.8|37087.8|37076.3|37026.3|5143
1719205200000|2024-06-24 05:00:00|37104.7|37054.7|37061.6|37011.6|37119.5|37069.5|37048.3|36998.3|4560
1719208800000|2024-06-24 06:00:00|37061.7|37011.7|37063.3|37043.3|37124.6|37104.6|37040.7|37011.7|4441
1719212400000|2024-06-24 07:00:00|37062.7|37042.7|36941.6|36891.6|37066.9|37046.9|36909.6|36879.6|5432
1719216000000|2024-06-24 08:00:00|36942.1|36891.3|36929.9|36909.9|36951.7|36917.7|36842.3|36822.3|5423
1719219600000|2024-06-24 09:00:00|36930.4|36910.4|36888.9|36868.9|36936.8|36916.8|36880|36860|4949
1719223200000|2024-06-24 10:00:00|36889.2|36869.2|36791.2|36771.2|36897.2|36877.2|36771.1|36733.8|5734
1719226800000|2024-06-24 11:00:00|36791|36771|36776.3|36756.3|36825.7|36805.7|36775.4|36755.4|4807
1719230400000|2024-06-24 12:00:00|36776.4|36756.4|36761.5|36741.5|36809.8|36789.8|36755.6|36723.5|5320
1719234000000|2024-06-24 13:00:00|36762.2|36742.2|36720.7|36700.7|36766.1|36746.1|36705.8|36685.8|4981
1719237600000|2024-06-24 14:00:00|36720.6|36700.6|36854.3|36834.3|36860.3|36840.3|36689.1|36669.1|5773
1719241200000|2024-06-24 15:00:00|36854.4|36834.4|36844.1|36824.1|36876|36843|36828.4|36807.2|5421
1719244800000|2024-06-24 16:00:00|36844.3|36824.3|36843.4|36823.4|36870|36830.8|36828.1|36793.6|9287
1719248400000|2024-06-24 17:00:00|36843.5|36823.5|36862.1|36812.1|36878|36839.5|36843.5|36806.6|2337
1719252000000|2024-06-24 18:00:00|36861.9|36811.9|36832.5|36782.5|36865.5|36815.5|36819|36769|1741
1719255600000|2024-06-24 19:00:00|36832.8|36782.8|36831.3|36781.3|36836.8|36797.5|36807.1|36772.4|1602
1719259200000|2024-06-24 20:00:00|36831.6|36781.6|36858.5|36768.1|36858.8|36793.4|36824.2|36768.1|1098
1719262800000|2024-06-24 21:00:00|36861.8|36747.2|36849.6|36730.9|36867.9|36747.9|36832.7|36712.7|879
1719266400000|2024-06-24 22:00:00|36839.3|36744.9|36838.7|36753.9|36870.6|36757.8|36824|36722.5|1095
1719270000000|2024-06-24 23:00:00|36840.3|36752.9|36844|36794|36870.9|36806.4|36826.2|36730.5|2289
1719273600000|2024-06-25 00:00:00|36837|36787|36833.3|36783.3|36848.8|36798.8|36826.1|36776.1|5868
1719277200000|2024-06-25 01:00:00|36833|36783|36826.9|36776.9|36844.7|36794.7|36809.9|36759.9|4802
1719280800000|2024-06-25 02:00:00|36826.6|36776.6|36755.3|36705.3|36840.2|36790.2|36741.5|36691.5|5928
1719284400000|2024-06-25 03:00:00|36755.4|36705.4|36762.1|36712.1|36763.8|36713.8|36733.3|36683.3|4744
1719288000000|2024-06-25 04:00:00|36761|36711|36759.5|36709.5|36806|36756|36730.1|36680.1|3358
1719291600000|2024-06-25 05:00:00|36758.6|36708.6|36776.6|36726.6|36777.2|36727.2|36720|36670|3658
1719295200000|2024-06-25 06:00:00|36776.3|36726.3|36790.8|36770.8|36839.1|36819.1|36744.1|36715.2|4893
1719298800000|2024-06-25 07:00:00|36793.5|36773.5|36805.7|36785.7|36857.3|36837.3|36783.7|36763.7|5437
1719302400000|2024-06-25 08:00:00|36805.9|36785.9|36801.2|36781.2|36817.9|36797.9|36777.7|36757.7|4974
1719306000000|2024-06-25 09:00:00|36800.9|36780.9|36961.9|36941.9|36991.2|36971.2|36792.9|36772.9|5417
1719309600000|2024-06-25 10:00:00|36962.2|36942.2|36971.4|36951.4|37011.1|36991.1|36898.6|36864.7|5822
1719313200000|2024-06-25 11:00:00|36973|36953|36991.6|36971.6|37014.7|36994.7|36956.7|36936.7|4973
1719316800000|2024-06-25 12:00:00|36992.1|36972.1|36994.2|36974.2|37008.4|36988.4|36956.5|36932.2|5034
1719320400000|2024-06-25 13:00:00|36994.8|36974.8|37036.9|36986.9|37047.1|37019|36973.6|36953.6|5167
1719324000000|2024-06-25 14:00:00|37037.1|36987.1|37029.2|37009.2|37077.3|37057.3|37019.9|36987|5862
1719327600000|2024-06-25 15:00:00|37029.1|37009.1|36989.7|36969.7|37029.1|37009.1|36959|36932.1|5548
1719331200000|2024-06-25 16:00:00|36991.5|36971.5|36999|36949|37017.2|36979.8|36956.6|36921.9|7683
1719334800000|2024-06-25 17:00:00|36997.7|36947.7|36969.2|36919.2|36997.7|36959.1|36942.1|36905.4|9469
1719338400000|2024-06-25 18:00:00|36969.1|36919.1|36950.9|36930.9|36975.3|36939.3|36930|36893.6|4437
1719342000000|2024-06-25 19:00:00|36951|36931|36969.3|36919.3|36973.2|36938|36948.3|36905.3|1897
1719345600000|2024-06-25 20:00:00|36969.7|36919.7|36982.9|36897|36987.2|36937.2|36943|36897|2491
1719349200000|2024-06-25 21:00:00|36990.4|36895.3|37008.8|36910.4|37027.8|36919|36986.1|36886.1|1083
1719352800000|2024-06-25 22:00:00|37008|36911.4|36991|36901.6|37009.4|36927|36983.9|36870.6|927
1719356400000|2024-06-25 23:00:00|36990.8|36902.1|36977.1|36927.1|37009.4|36951|36959.6|36884|1718
1719360000000|2024-06-26 00:00:00|36980.6|36930.6|36985.1|36935.1|37022.7|36972.7|36967.9|36917.9|5090
1719363600000|2024-06-26 01:00:00|36985.4|36935.4|36958.7|36908.7|36992.2|36943.5|36932.5|36888|6508
1719367200000|2024-06-26 02:00:00|36959.4|36909.4|36985.5|36935.5|36992.7|36942.7|36924|36874|6156
1719370800000|2024-06-26 03:00:00|36985.4|36935.4|36970.6|36920.6|36988.1|36938.1|36951.3|36901.3|3275
1719374400000|2024-06-26 04:00:00|36970.3|36920.3|36975.6|36925.6|36995.8|36945.8|36952.1|36902.1|4511
1719378000000|2024-06-26 05:00:00|36971.1|36921.1|37008|36958|37045|36995|36949.4|36899.4|6345
1719381600000|2024-06-26 06:00:00|37010.2|36957.6|37064.3|37044.3|37066.9|37046.9|36975.7|36940|4587
1719385200000|2024-06-26 07:00:00|37064.5|37044.5|37124.2|37104.2|37162.7|37142.7|37062.5|37042.5|4873
1719388800000|2024-06-26 08:00:00|37124|37104|37078.3|37058.3|37129.5|37109.5|37078.2|37058.2|3960
1719392400000|2024-06-26 09:00:00|37077.9|37057.9|37067.7|37047.7|37077.9|37057.9|37027.6|37007.6|3850
1719396000000|2024-06-26 10:00:00|37066.7|37046.7|37096.6|37076.6|37130.4|37110.4|37066.3|37046.3|3808
1719399600000|2024-06-26 11:00:00|37096.7|37076.7|37083.9|37063.9|37131.5|37111.5|37073.9|37053.9|3649
1719403200000|2024-06-26 12:00:00|37083.6|37063.6|37164.6|37144.6|37172.1|37152.1|37076|37056|5432
1719406800000|2024-06-26 13:00:00|37165.8|37145.8|37151.6|37101.6|37202.5|37182.5|37108.7|37088.7|6133
1719410400000|2024-06-26 14:00:00|37154.1|37104.1|37127.6|37107.6|37161.7|37126|37042.9|37022.9|6719
1719414000000|2024-06-26 15:00:00|37127.5|37107.5|37143.2|37123.2|37158.9|37127.7|37093.4|37073.4|5177
1719417600000|2024-06-26 16:00:00|37141.3|37121.3|37131.4|37111.4|37151.4|37131.4|37113|37078.3|3169
1719421200000|2024-06-26 17:00:00|37131.5|37111.5|37129.7|37109.7|37157.8|37130.2|37121.6|37085.5|2860
1719424800000|2024-06-26 18:00:00|37130.9|37110.9|37164.2|37144.2|37167.4|37147.4|37130.4|37110.4|1813
1719428400000|2024-06-26 19:00:00|37164.3|37144.3|37189.2|37139.2|37203|37167.9|37163.7|37137|1741
1719432000000|2024-06-26 20:00:00|37187.8|37137.8|37197|37096.3|37211.1|37176.7|37176.2|37081.8|2333
1719435600000|2024-06-26 21:00:00|37199.4|37097.6|37201.3|37085.7|37210.3|37102.3|37189.3|37069.5|1119
1719439200000|2024-06-26 22:00:00|37201.9|37086|37183.4|37086.1|37204.3|37102|37171.7|37059|985
1719442800000|2024-06-26 23:00:00|37183.2|37086.3|37182.5|37132.5|37204.6|37144.9|37153.3|37078.1|2798
1719446400000|2024-06-27 00:00:00|37182.2|37132.2|37194.7|37144.7|37206.7|37156.7|37160.1|37110.1|3957
1719450000000|2024-06-27 01:00:00|37194|37144|37159.1|37109.1|37201.6|37151.6|37156.9|37106.9|3347
1719453600000|2024-06-27 02:00:00|37159.2|37109.2|37144.2|37094.2|37161.5|37111.5|37113.2|37063.2|3165
1719457200000|2024-06-27 03:00:00|37144|37094|37122.3|37072.3|37158.6|37108.6|37114.6|37064.6|2259
1719460800000|2024-06-27 04:00:00|37122.4|37072.4|37122.4|37072.4|37151|37101|37107.6|37057.6|1974
1719464400000|2024-06-27 05:00:00|37122.3|37072.3|37120.9|37070.9|37147.4|37097.4|37094.5|37043.5|3365
1719468000000|2024-06-27 06:00:00|37121.1|37071.1|37132.5|37112.5|37147.4|37116.1|37103.2|37066.2|3873
1719471600000|2024-06-27 07:00:00|37133|37113|37065.4|37045.4|37144.9|37124.9|37023.9|37003.9|5532
1719475200000|2024-06-27 08:00:00|37065.5|37045.5|37117.1|37097.1|37144.3|37124.3|37060.8|37040.8|4532
1719478800000|2024-06-27 09:00:00|37116.7|37096.7|37107.3|37087.3|37131.9|37111.9|37083.9|37063.9|4353
1719482400000|2024-06-27 10:00:00|37107.1|37087.1|37092.6|37072.6|37223.4|37203.4|37086.5|37051.1|4512
1719486000000|2024-06-27 11:00:00|37093.5|37073.5|37216.8|37166.8|37216.8|37187.1|37087.8|37067.8|4137
1719489600000|2024-06-27 12:00:00|37217.5|37167.5|37034.8|37014.8|37218.4|37182.5|37008.4|36988.4|6536
1719493200000|2024-06-27 13:00:00|37034.2|37014.2|37034|36982.7|37041.5|37021.5|36982.2|36962.2|5724
1719496800000|2024-06-27 14:00:00|37038.6|36980.3|37034.4|37014.4|37050.7|37030.7|36980.8|36952.6|5931
1719500400000|2024-06-27 15:00:00|37034.5|37014.5|37051.9|37031.9|37096.1|37076.1|37018.2|36998.2|5409
1719504000000|2024-06-27 16:00:00|37051.5|37031.5|37059|37009|37085.2|37035.2|37043.9|36997.1|7131
1719507600000|2024-06-27 17:00:00|37059.3|37009.3|37062.4|37012.4|37066.3|37016.3|37044.3|36994.3|6234
1719511200000|2024-06-27 18:00:00|37062.5|37012.5|37065.1|37015.1|37075.1|37037.8|37036.6|37004.8|2805
1719514800000|2024-06-27 19:00:00|37065.2|37015.2|37062.2|37012.2|37080.8|37030.8|37057.6|37007.6|4333
1719518400000|2024-06-27 20:00:00|37055.8|37005.8|37084.4|36991.7|37085.1|37014.1|37039.7|36989.4|2138
1719522000000|2024-06-27 21:00:00|37084.6|36991.9|37097.2|36977.2|37099.9|36993.1|37081.7|36962.5|766
1719525600000|2024-06-27 22:00:00|37089.4|36974.7|37073.6|36994.2|37095.9|37000.3|37061.9|36972.6|1227
1719529200000|2024-06-27 23:00:00|37069.6|36997.9|37039|36983.7|37077.9|37006|37036.5|36971|3419
1719532800000|2024-06-28 00:00:00|37051.1|36989.4|37089.8|37035.9|37107.9|37039.3|37034.8|36976.8|6751
1719536400000|2024-06-28 01:00:00|37090|37036.4|37111.5|37058.4|37144.3|37080.7|37081.6|37031.2|6814
1719540000000|2024-06-28 02:00:00|37110.7|37057.6|37096.4|37042.9|37120.9|37070.1|37082.6|37030.1|5458
1719543600000|2024-06-28 03:00:00|37096.7|37042.8|37103.8|37053.8|37121.4|37067.1|37088.2|37037.7|4863
1719547200000|2024-06-28 04:00:00|37103.9|37053.9|37126.3|37076.3|37134.8|37083.3|37102.5|37051.8|4637
1719550800000|2024-06-28 05:00:00|37126.2|37076.2|37112.4|37050.3|37133|37083|37099.7|37046.9|3532
1719554400000|2024-06-28 06:00:00|37111.1|37055.2|37042.6|36992.6|37114|37060.7|37007|36957|5580
1719558000000|2024-06-28 07:00:00|37046.7|36989.8|36979.4|36959.4|37053.8|37033.8|36928|36908|5481
1719561600000|2024-06-28 08:00:00|36979.5|36959.5|36961.8|36911.8|37017.7|36997.7|36934.9|36909|4743
1719565200000|2024-06-28 09:00:00|36964.1|36914.1|36882.4|36862.4|36967|36939.4|36882.2|36862.2|4574
1719568800000|2024-06-28 10:00:00|36882.3|36862.3|36887|36867|36909.9|36889.9|36855.9|36835.9|4102
1719572400000|2024-06-28 11:00:00|36886.6|36866.6|36943.6|36923.6|36982.2|36962.2|36874.6|36854.6|3838
1719576000000|2024-06-28 12:00:00|36943.7|36923.7|36922.2|36902.2|36979.9|36938.7|36870.3|36797.9|7159
1719579600000|2024-06-28 13:00:00|36923.7|36903.7|36972.6|36898.3|36976.8|36955.2|36877.2|36857.2|7161
1719583200000|2024-06-28 14:00:00|36974.1|36899.9|36841|36821|36984.3|36964.3|36841|36821|9057
1719586800000|2024-06-28 15:00:00|36842|36822|36892.3|36872.3|36915.6|36880.6|36841.9|36817.1|8015
1719590400000|2024-06-28 16:00:00|36908.6|36858.6|36886.1|36836.1|36913.3|36863.3|36844|36794|8971
1719594000000|2024-06-28 17:00:00|36886.2|36836.2|36891.9|36841.9|36897.4|36859.4|36831.4|36792.9|9531
1719597600000|2024-06-28 18:00:00|36891.4|36841.4|36904.5|36854.5|36908.1|36870.2|36860.4|36821|5080
1719601200000|2024-06-28 19:00:00|36904.3|36854.3|36904|36854|36931.8|36881.8|36887.4|36840.3|5516
1719604800000|2024-06-28 20:00:00|36903.9|36853.9|36926.4|36806.4|36937.9|36864.2|36893.8|36803.6|2310
1719777600000|2024-06-30 20:00:00|36889.6|36744.6|36784.4|36724|36890.4|36751.7|36784.4|36692.1|190
1719781200000|2024-06-30 21:00:00|36817.3|36714|36854|36734|36865.1|36750|36780.3|36697|1657
1719784800000|2024-06-30 22:00:00|36837.9|36717.9|36864.1|36744.1|36886.7|36766.7|36829|36717.9|3144
1719788400000|2024-06-30 23:00:00|36864.2|36744.2|36836.9|36753.9|36944.7|36824.7|36814.6|36726.1|2706
1719792000000|2024-07-01 00:00:00|36833.2|36753.5|36787.8|36723.2|36842.4|36759.8|36769.4|36704.8|4207
1719795600000|2024-07-01 01:00:00|36789|36723.7|36777.5|36711.6|36804.7|36735.2|36730.2|36656.4|6372
1719799200000|2024-07-01 02:00:00|36777.6|36711.4|36755.7|36693.5|36792.9|36720.8|36755.5|36692.8|3848
1719802800000|2024-07-01 03:00:00|36755.8|36693.6|36763.1|36701|36768.8|36710|36750.8|36686.3|2010
1719806400000|2024-07-01 04:00:00|36763.2|36701.1|36733.3|36682.5|36765.4|36702.7|36729.7|36677.5|1835
1719810000000|2024-07-01 05:00:00|36735.5|36682.6|36754.7|36677.4|36755.2|36700.2|36691.8|36640.6|3256
1719813600000|2024-07-01 06:00:00|36751.1|36681.6|36581.3|36511.4|36751.2|36682|36499.9|36466.6|6421
1719817200000|2024-07-01 07:00:00|36575.8|36511.5|36600.1|36550.1|36698.8|36661|36556|36501.3|6425
1719820800000|2024-07-01 08:00:00|36600.4|36550.4|36552.1|36502.1|36625.6|36605.6|36490.2|36461.9|5150
1719824400000|2024-07-01 09:00:00|36552.3|36502.3|36597.7|36577.7|36609|36589|36530.3|36501.8|4200
1719828000000|2024-07-01 10:00:00|36597.9|36577.9|36665|36645|36676.5|36656.5|36597.9|36577.9|4496
1719831600000|2024-07-01 11:00:00|36665.7|36645.7|36714.7|36664.7|36741.2|36711.6|36642.6|36622.6|4044
1719835200000|2024-07-01 12:00:00|36715.1|36665.1|36718|36698|36752.8|36732.8|36693.2|36659.1|5331
1719838800000|2024-07-01 13:00:00|36717.9|36697.9|36723|36631.6|36723.1|36702.5|36637.8|36617.8|5993
1719842400000|2024-07-01 14:00:00|36689.8|36583.3|36776.4|36756.4|36805.4|36785.4|36635.4|36580.5|8102
1719846000000|2024-07-01 15:00:00|36776.8|36756.8|36810.1|36790.1|36840.6|36809.2|36766.5|36746.5|6773
1719849600000|2024-07-01 16:00:00|36810.3|36790.3|36809.5|36759.5|36832.8|36793.3|36784.5|36743.4|2893
1719853200000|2024-07-01 17:00:00|36807.9|36757.9|36820.7|36770.7|36824.8|36774.8|36802.6|36752.6|2558
1719856800000|2024-07-01 18:00:00|36820|36770|36819.2|36769.2|36839|36789.1|36804.4|36766.3|2161
1719860400000|2024-07-01 19:00:00|36819.3|36769.3|36789.5|36739.5|36820.9|36774.5|36778.5|36736.2|2705
1719864000000|2024-07-01 20:00:00|36783.3|36733.3|36796.1|36699.5|36798.1|36750.2|36766.3|36697.1|3103
1719867600000|2024-07-01 21:00:00|36796.7|36704.4|36815.2|36695.2|36825.8|36705.8|36796.7|36687.1|1074
1719871200000|2024-07-01 22:00:00|36813.5|36693.5|36803.9|36718|36823.8|36734.4|36784.8|36691.3|1513
1719874800000|2024-07-01 23:00:00|36801.4|36720.6|36794.9|36744.9|36806.7|36749.5|36782|36719.1|2108
1719878400000|2024-07-02 00:00:00|36793.8|36743.8|36796.8|36744.8|36810.3|36760.3|36784.3|36734.3|5201
1719882000000|2024-07-02 01:00:00|36796.9|36744.5|36794.9|36744.9|36817.8|36765.9|36789.3|36737.3|5490
1719885600000|2024-07-02 02:00:00|36795|36745|36832.2|36782.2|36849.4|36794.3|36789.3|36739.3|5946
1719889200000|2024-07-02 03:00:00|36833.2|36783.2|36843.5|36793.5|36865.1|36815.1|36831.9|36779.3|4473
1719892800000|2024-07-02 04:00:00|36843.9|36793.9|36860.3|36810.3|36880.5|36825.5|36839.9|36780.3|3974
1719896400000|2024-07-02 05:00:00|36860.2|36810.2|36832.2|36767.1|36880.6|36821.6|36818.1|36764.7|5701
1719900000000|2024-07-02 06:00:00|36825.6|36767.2|36869.9|36819.9|36872.4|36833.3|36794.5|36753.4|3999
1719903600000|2024-07-02 07:00:00|36869.2|36819.2|36960.9|36940.9|36990.7|36952.5|36862.6|36812.6|3220
1719907200000|2024-07-02 08:00:00|36984.1|36934.1|36935.6|36871.6|36987|36967|36894.7|36871.6|5695
1719910800000|2024-07-02 09:00:00|36945|36878.3|37017.9|36997.9|37031.2|37011.2|36917.7|36873|5024
1719914400000|2024-07-02 10:00:00|37017.5|36997.5|36993.4|36973.4|37020.1|37000.1|36969.4|36949.4|3610
1719918000000|2024-07-02 11:00:00|36993.1|36973.1|36918.7|36898.7|37002.7|36982.7|36918.2|36898.2|3348
1719921600000|2024-07-02 12:00:00|36918.4|36898.4|36858.1|36838.1|36918.4|36898.4|36840.9|36820.9|5294
1719925200000|2024-07-02 13:00:00|36858.2|36838.2|36802.1|36740.7|36866.8|36846.8|36770.4|36740.4|6742
1719928800000|2024-07-02 14:00:00|36801.1|36734.6|36781.7|36761.7|36871.2|36851.2|36773.4|36731.4|7910
1719932400000|2024-07-02 15:00:00|36781.6|36761.6|36800.9|36750.9|36832.4|36803|36772.4|36745.7|4685
1719936000000|2024-07-02 16:00:00|36801.1|36751.1|36797.1|36777.1|36823.6|36789.8|36791.4|36748.1|3297
1719939600000|2024-07-02 17:00:00|36797.2|36777.2|36780|36760|36819|36787.4|36773.5|36753.5|1374
1719943200000|2024-07-02 18:00:00|36780.4|36760.4|36777.5|36727.5|36785.6|36760.7|36768.8|36727.1|1393
1719946800000|2024-07-02 19:00:00|36777.6|36727.6|36774.2|36724.2|36781.9|36747.3|36760.9|36723|1559
1719950400000|2024-07-02 20:00:00|36774.3|36724.3|36786.4|36706.8|36786.8|36741.7|36761.7|36703.8|1275
1719954000000|2024-07-02 21:00:00|36787.1|36698.4|36782.9|36697.1|36805.7|36706|36771.6|36677.5|1141
1719957600000|2024-07-02 22:00:00|36782.4|36696.5|36768.3|36692.6|36824|36714.5|36751.5|36661.6|3103
1719961200000|2024-07-02 23:00:00|36768|36692.9|36760.8|36710.8|36807|36714.9|36755.1|36689.1|2296
1719964800000|2024-07-03 00:00:00|36758.7|36708.7|36758.7|36708.7|36761.5|36711.5|36736.3|36686.3|3488
1719968400000|2024-07-03 01:00:00|36758.8|36708.8|36779.7|36729.7|36783.5|36733.5|36758.8|36708.8|2213
1719972000000|2024-07-03 02:00:00|36778.9|36728.9|36772.9|36722.9|36779.5|36729.5|36762.3|36712.3|2034
1719975600000|2024-07-03 03:00:00|36773|36723|36772.8|36722.8|36775.2|36725.2|36766.9|36716.9|1520
1719979200000|2024-07-03 04:00:00|36772.9|36722.9|36776.4|36726.4|36778.5|36728.5|36769.2|36719.1|1670
1719982800000|2024-07-03 05:00:00|36776.7|36726.7|36796.8|36746.3|36803.7|36752.8|36776.7|36726.7|1644
1719986400000|2024-07-03 06:00:00|36797|36746.2|36773.8|36723.8|36821.3|36793.1|36754.2|36719.3|3781
1719990000000|2024-07-03 07:00:00|36773.1|36723.1|36732.7|36682.7|36774.8|36754.8|36700.1|36672.8|4843
1719993600000|2024-07-03 08:00:00|36732.5|36682.5|36710.8|36690.8|36735.9|36715.9|36658.9|36638.9|3699
1719997200000|2024-07-03 09:00:00|36711.1|36691.1|36747.2|36727.2|36752.7|36732.7|36707.7|36687.7|4097
1720000800000|2024-07-03 10:00:00|36747.3|36727.3|36738.7|36718.7|36760|36740|36697.5|36677.5|3387
1720004400000|2024-07-03 11:00:00|36739.1|36719.1|36721.2|36701.2|36742.2|36722.2|36701.5|36681.5|3380
1720008000000|2024-07-03 12:00:00|36721.1|36701.1|36677.7|36657.7|36778.6|36723|36639.1|36619.1|4989
1720011600000|2024-07-03 13:00:00|36677.6|36657.6|36619.8|36542|36679|36659|36580.6|36542|4504
1720015200000|2024-07-03 14:00:00|36605.1|36528.4|36541|36521|36605.1|36545.5|36486.5|36464.9|8309
1720018800000|2024-07-03 15:00:00|36541.2|36521.2|36534.6|36514.6|36583.5|36563.5|36506|36478.3|5916
1720022400000|2024-07-03 16:00:00|36533.2|36513.2|36569.1|36519.1|36601.8|36551.8|36531.1|36493.7|7733
1720026000000|2024-07-03 17:00:00|36569.4|36519.4|36653.1|36533.1|36653.1|36584.9|36566.8|36516.8|9068
1720029600000|2024-07-03 18:00:00|36656.8|36536.8|36633.9|36583.9|36663.2|36608.7|36614.3|36535|3517
1720033200000|2024-07-03 19:00:00|36633.6|36583.6|36616.5|36566.5|36636.2|36598.8|36592.9|36554.3|2175
1720036800000|2024-07-03 20:00:00|36616.9|36566.9|36658|36538|36659.5|36576|36595|36512.2|2314
1720040400000|2024-07-03 21:00:00|36658.2|36538.2|36671.6|36551.6|36698.2|36578.2|36653.8|36533.8|1436
1720044000000|2024-07-03 22:00:00|36671.8|36551.8|36660|36542.1|36688.1|36568.1|36625.4|36520.4|1634
1720047600000|2024-07-03 23:00:00|36659.2|36542.9|36679.1|36559.1|36702.3|36582.3|36623|36529.1|3523
1720051200000|2024-07-04 00:00:00|36678|36558|36636.4|36534.6|36694.5|36574.5|36609.1|36527.7|5144
1720054800000|2024-07-04 01:00:00|36634.4|36539|36593.4|36538.6|36650|36547.1|36586.1|36515.8|3647
1720058400000|2024-07-04 02:00:00|36593.6|36538.5|36618.9|36555.1|36618.9|36555.1|36590.1|36531.8|2090
1720062000000|2024-07-04 03:00:00|36618.8|36554.8|36611.1|36561.1|36626.3|36574.2|36582.3|36532.3|4225
1720065600000|2024-07-04 04:00:00|36611.6|36561.6|36601.5|36551.5|36623|36573|36598.9|36548.9|4445
1720069200000|2024-07-04 05:00:00|36603.7|36553.7|36613.5|36526.7|36616.3|36566.3|36574.6|36523.4|2938
1720072800000|2024-07-04 06:00:00|36611.4|36527.5|36572|36522|36619.6|36577.2|36564.5|36514.5|5246
1720076400000|2024-07-04 07:00:00|36573.4|36523.4|36495.7|36475.7|36596|36557.6|36450.5|36417.9|4636
1720080000000|2024-07-04 08:00:00|36494.8|36474.8|36447|36427|36494.8|36474.8|36432.7|36412.7|4381
1720083600000|2024-07-04 09:00:00|36447.1|36427.1|36463.8|36443.8|36488.8|36468.8|36436.2|36416.2|3914
1720087200000|2024-07-04 10:00:00|36463.7|36443.7|36446.9|36426.9|36475.9|36455.9|36437.3|36417.3|2731
1720090800000|2024-07-04 11:00:00|36447.1|36427.1|36449.2|36429.2|36479.2|36452.4|36435.2|36415.2|3303
1720094400000|2024-07-04 12:00:00|36449.3|36429.3|36424.5|36404.5|36454.4|36434.4|36402.7|36382.7|3679
1720098000000|2024-07-04 13:00:00|36424.7|36404.7|36376.5|36356.5|36442.9|36418.1|36368.6|36348.6|4118
1720101600000|2024-07-04 14:00:00|36376.3|36356.3|36349.9|36329.9|36392.4|36360.2|36331.6|36311.6|4157
1720105200000|2024-07-04 15:00:00|36350.1|36330.1|36353.4|36333.4|36366|36336.6|36330.5|36310.5|3272
1720108800000|2024-07-04 16:00:00|36353.5|36333.5|36373.9|36323.9|36393.8|36343.8|36343.2|36308.5|2528
1720112400000|2024-07-04 17:00:00|36374|36324|36387.8|36328.9|36403.3|36344.2|36371|36313.5|5617
1720116000000|2024-07-04 18:00:00|36385.8|36330.9|36387|36323.7|36417.8|36352.9|36374.5|36307.3|5105
1720119600000|2024-07-04 19:00:00|36389.3|36325.2|36396.1|36308.6|36427.1|36350.4|36372.1|36299.9|5683
1720123200000|2024-07-04 20:00:00|36396|36310.8|36407.1|36287.1|36408.3|36317.2|36374.1|36276.2|1492
1720126800000|2024-07-04 21:00:00|36410.8|36290.8|36402.2|36303.3|36431|36311|36396.5|36276.5|657
1720130400000|2024-07-04 22:00:00|36401.1|36302.3|36398.7|36302.6|36412.1|36314.9|36387|36283.2|807
1720134000000|2024-07-04 23:00:00|36398.1|36303.2|36392.7|36337.8|36408.1|36341.8|36381.5|36301.6|1798
1720137600000|2024-07-05 00:00:00|36393.3|36339|36369.9|36319.4|36395.3|36339.1|36345.6|36282.9|3996
1720141200000|2024-07-05 01:00:00|36369.3|36319.1|36355.8|36305.8|36370.1|36319.5|36341.5|36289.2|2773
1720144800000|2024-07-05 02:00:00|36356.1|36306.1|36350.4|36300.4|36361.8|36311.8|36345|36295|2292
1720148400000|2024-07-05 03:00:00|36350.7|36300.7|36343.6|36293.6|36351.6|36301.6|36337.7|36287.7|1885
1720152000000|2024-07-05 04:00:00|36343.8|36293.8|36343.5|36293.5|36349.3|36299.3|36340.2|36290.2|1094
1720155600000|2024-07-05 05:00:00|36343.6|36293.6|36352.5|36288.3|36352.5|36302|36331|36279.5|1568
1720159200000|2024-07-05 06:00:00|36355|36289.7|36274.6|36254.6|36355|36300|36261.4|36219.4|4191
1720162800000|2024-07-05 07:00:00|36275.1|36255.1|36233.7|36183.7|36303.6|36279.2|36210.6|36183.7|4352
1720166400000|2024-07-05 08:00:00|36234.2|36184.2|36291.4|36241.4|36295.6|36260.4|36225.3|36183.9|3351
1720170000000|2024-07-05 09:00:00|36291.5|36241.5|36272.2|36252.2|36293.2|36260.8|36235.6|36215.6|3125
1720173600000|2024-07-05 10:00:00|36270.3|36250.3|36314.5|36294.5|36317|36297|36222.8|36202.8|2931
1720177200000|2024-07-05 11:00:00|36314.6|36294.6|36323.8|36303.8|36332.3|36312.3|36275.1|36255.1|2595
1720180800000|2024-07-05 12:00:00|36323.9|36303.9|36220.8|36200.8|36401.5|36303.9|36198.9|36162|7570
1720184400000|2024-07-05 13:00:00|36220.9|36200.9|36330.3|36280.3|36356.6|36336.6|36210.7|36190.7|7524
1720188000000|2024-07-05 14:00:00|36330.2|36280.2|36281.6|36261.6|36385.6|36349.5|36276.9|36250.2|6784
1720191600000|2024-07-05 15:00:00|36281.9|36261.9|36240.8|36220.8|36304.6|36284.6|36235.1|36206.3|5520
1720195200000|2024-07-05 16:00:00|36240.6|36220.6|36273.8|36223.8|36286.5|36236.5|36238.1|36192.1|4963
1720198800000|2024-07-05 17:00:00|36272.5|36222.5|36267.2|36217.2|36290.1|36240.1|36251|36203.8|6931
1720202400000|2024-07-05 18:00:00|36266.8|36216.8|36226.9|36176.9|36274.2|36232.6|36223.2|36173.2|6910
1720206000000|2024-07-05 19:00:00|36227|36177|36233.7|36183.7|36256.6|36206.6|36210.5|36160.5|2834
1720209600000|2024-07-05 20:00:00|36234.1|36184.1|36270.3|36150.3|36289.1|36185.1|36203.7|36122.6|4327
1720382400000|2024-07-07 20:00:00|36403|36258|36426.5|36281.5|36426.5|36281.5|36374.5|36229.5|329
1720386000000|2024-07-07 21:00:00|36403.9|36258.9|36352.7|36232.7|36426.5|36281.5|36331.6|36186.6|1169
1720389600000|2024-07-07 22:00:00|36352.6|36232.6|36337.1|36217.1|36373.3|36253.3|36308.4|36188.4|2385
1720393200000|2024-07-07 23:00:00|36334.6|36214.6|36329.6|36209.6|36346.1|36226.1|36304.3|36193.6|3869
1720396800000|2024-07-08 00:00:00|36334.6|36214.6|36341.7|36291.7|36367.2|36314.9|36301.3|36195.1|7034
1720400400000|2024-07-08 01:00:00|36341.9|36291.9|36310.9|36260.9|36356.5|36304.1|36309.8|36259.8|3591
1720404000000|2024-07-08 02:00:00|36311.7|36261.7|36334.1|36284.1|36344.5|36294.5|36310.4|36260.4|3632
1720407600000|2024-07-08 03:00:00|36334.6|36284.6|36281.8|36231.8|36342.8|36291.6|36261.1|36207.9|3143
1720411200000|2024-07-08 04:00:00|36281|36231|36282.1|36232.1|36296.7|36245.7|36273.7|36223.7|2420
1720414800000|2024-07-08 05:00:00|36282.3|36232.3|36338.1|36254.4|36343.1|36283.6|36277.5|36227.5|4150
1720418400000|2024-07-08 06:00:00|36330.6|36254.7|36290.3|36240.3|36374.6|36334.5|36247.8|36199.1|6319
1720422000000|2024-07-08 07:00:00|36290.2|36240.2|36231.1|36211.1|36290.2|36252.1|36184.7|36143|6277
1720425600000|2024-07-08 08:00:00|36231|36211|36337|36317|36357.9|36323.9|36194.1|36161.5|5081
1720429200000|2024-07-08 09:00:00|36336.9|36316.9|36395.2|36375.2|36413.5|36385.8|36336.9|36316.9|4040
1720432800000|2024-07-08 10:00:00|36395.1|36375.1|36516.5|36466.5|36516.8|36484.2|36388.2|36368.2|3173
1720436400000|2024-07-08 11:00:00|36516.7|36466.7|36440.4|36420.4|36519.9|36474.2|36428.4|36408.4|3006
1720440000000|2024-07-08 12:00:00|36440.6|36420.6|36377|36327|36473.8|36444.5|36372.7|36325.6|4082
1720443600000|2024-07-08 13:00:00|36377.8|36327.8|36320.7|36300.7|36385.2|36362.9|36312.9|36292.9|4182
1720447200000|2024-07-08 14:00:00|36320.5|36300.5|36385.7|36365.7|36415|36395|36291.4|36271.4|4035
1720450800000|2024-07-08 15:00:00|36385.8|36365.8|36401.9|36381.9|36426.2|36406.2|36377.9|36357.9|3497
1720454400000|2024-07-08 16:00:00|36401.7|36381.7|36421.7|36401.7|36452.4|36410.5|36398.5|36361.6|2020
1720458000000|2024-07-08 17:00:00|36421.8|36401.8|36464.5|36414.5|36474|36424|36420.6|36388.8|3358
1720461600000|2024-07-08 18:00:00|36463.9|36413.9|36453.1|36433.1|36477.2|36455.2|36452.6|36413.3|1030
1720465200000|2024-07-08 19:00:00|36452.1|36432.1|36482.1|36432.1|36485.6|36446.3|36452|36416.3|1234
1720468800000|2024-07-08 20:00:00|36481.2|36431.2|36487.8|36373.4|36511.1|36478.2|36481.2|36373.4|1339
1720472400000|2024-07-08 21:00:00|36487.2|36375|36495.5|36375.5|36501|36381|36460.7|36340.7|242
1720476000000|2024-07-08 22:00:00|36495.7|36375.7|36509.3|36393.6|36522.2|36405|36495.2|36375.5|817
1720479600000|2024-07-08 23:00:00|36507|36396.3|36478|36425.6|36513.9|36430.4|36447.3|36369.7|1749
1720483200000|2024-07-09 00:00:00|36478.4|36424.8|36481.8|36431.8|36496.8|36446.8|36461.8|36396.6|2544
1720486800000|2024-07-09 01:00:00|36482.6|36432.6|36507.8|36457.8|36521.7|36471.7|36474.4|36424.4|2223
1720490400000|2024-07-09 02:00:00|36508|36458|36509.4|36459.4|36536.7|36486|36494.1|36444.1|2235
1720494000000|2024-07-09 03:00:00|36508|36458|36500.5|36450.5|36514.6|36464.6|36490.3|36440.3|1430
1720497600000|2024-07-09 04:00:00|36500.7|36450.7|36481.5|36431.5|36505.7|36455.7|36477.1|36418.2|1156
1720501200000|2024-07-09 05:00:00|36481.8|36431.8|36479|36429|36504.6|36454.6|36467.7|36417.2|1219
1720504800000|2024-07-09 06:00:00|36477|36427|36543.3|36523.3|36547|36527|36466.9|36422.5|3261
1720508400000|2024-07-09 07:00:00|36543.7|36523.7|36650.3|36630.3|36668.3|36644.2|36538.6|36505|4162
1720512000000|2024-07-09 08:00:00|36650.4|36630.4|36620.4|36600.4|36669.9|36635.3|36593|36567.9|3754
1720515600000|2024-07-09 09:00:00|36620.8|36600.8|36553.2|36533.2|36624|36604|36535.2|36515.2|2972
1720519200000|2024-07-09 10:00:00|36553.6|36533.6|36500.1|36480.1|36561.4|36541.4|36496.5|36457.2|2928
1720522800000|2024-07-09 11:00:00|36500|36480|36556.2|36536.2|36569.5|36549.5|36500|36480|3143
1720526400000|2024-07-09 12:00:00|36556.3|36536.3|36530.7|36510.7|36586.2|36555.3|36525.4|36505.4|4159
1720530000000|2024-07-09 13:00:00|36530.4|36510.4|36452.9|36402.9|36533.6|36513.6|36452.1|36402.1|4909
1720533600000|2024-07-09 14:00:00|36452.2|36402.2|36505.5|36485.5|36522.2|36502.2|36403.2|36373.9|6919
1720537200000|2024-07-09 15:00:00|36505.2|36485.2|36498.8|36478.8|36541.4|36503.8|36477.6|36456.1|6141
1720540800000|2024-07-09 16:00:00|36497.5|36477.5|36466.1|36416.1|36514.1|36477.5|36419.3|36381.1|5190
1720544400000|2024-07-09 17:00:00|36466|36416|36457.6|36407.6|36486.1|36436.1|36444.7|36394.7|4815
1720548000000|2024-07-09 18:00:00|36457.8|36407.8|36445.4|36395.4|36464.5|36426.7|36426.1|36391.6|3255
1720551600000|2024-07-09 19:00:00|36445.2|36395.2|36443.4|36393.4|36454.1|36414.5|36423.4|36387.9|1587
1720555200000|2024-07-09 20:00:00|36443.5|36393.5|36495.5|36377.2|36497.6|36409.6|36424.1|36366|1491
1720558800000|2024-07-09 21:00:00|36496.8|36377.8|36508.8|36388.8|36522.7|36402.7|36494.4|36374.4|740
1720562400000|2024-07-09 22:00:00|36508.5|36388.5|36507.7|36387.7|36512.5|36392.5|36488|36368|779
1720566000000|2024-07-09 23:00:00|36507.5|36387.5|36472|36422|36510|36424.5|36457.2|36379.6|1255
1720569600000|2024-07-10 00:00:00|36472.2|36422.2|36490.8|36440.8|36493|36443|36456.8|36406.8|2682
1720573200000|2024-07-10 01:00:00|36491.4|36441.4|36453.2|36403.2|36495|36445|36446.7|36396.7|1834
1720576800000|2024-07-10 02:00:00|36454.2|36404.2|36442|36392|36468.6|36418.6|36442|36392|2584
1720580400000|2024-07-10 03:00:00|36442.1|36392.1|36445|36395|36453.2|36403.2|36431|36381|1555
1720584000000|2024-07-10 04:00:00|36445.2|36395.2|36447.7|36397.7|36450.7|36400.7|36436.2|36386.2|1100
1720587600000|2024-07-10 05:00:00|36447|36397|36448.5|36398.5|36458.1|36408.1|36436.2|36386.2|1014
1720591200000|2024-07-10 06:00:00|36447.9|36397.9|36358.9|36308.9|36499.2|36460|36357|36307|3933
1720594800000|2024-07-10 07:00:00|36359|36309|36405.4|36355.4|36428.7|36383.5|36336.6|36306.3|4200
1720598400000|2024-07-10 08:00:00|36405.9|36355.9|36374|36354|36411.5|36381.1|36326.6|36306.3|3549
1720602000000|2024-07-10 09:00:00|36374.2|36354.2|36359.9|36339.9|36388.9|36363.1|36331.5|36311.5|2977
1720605600000|2024-07-10 10:00:00|36359.8|36339.8|36317.6|36297.6|36382.6|36344.8|36305|36277.4|2713
1720609200000|2024-07-10 11:00:00|36317.7|36297.7|36273.4|36253.4|36337.9|36299.5|36255.7|36220.9|2721
1720612800000|2024-07-10 12:00:00|36272.1|36252.1|36209.4|36189.4|36291.6|36271.6|36205.7|36170.2|3875
1720616400000|2024-07-10 13:00:00|36210.1|36190.1|36233|36213|36269.5|36240|36198|36173.2|4387
1720620000000|2024-07-10 14:00:00|36232.8|36212.8|36350.4|36330.4|36369|36341.7|36214.2|36194.2|4894
1720623600000|2024-07-10 15:00:00|36350.8|36330.8|36402.1|36352.1|36413.6|36363.6|36328.7|36308.7|4191
1720627200000|2024-07-10 16:00:00|36401.2|36351.2|36389.5|36339.5|36407.9|36357.9|36383.4|36333.4|3266
1720630800000|2024-07-10 17:00:00|36388.9|36338.9|36408.4|36358.4|36413.6|36363.6|36376.6|36326.6|3417
1720634400000|2024-07-10 18:00:00|36409.4|36359.4|36395.8|36345.8|36428.2|36390.4|36386|36336|1833
1720638000000|2024-07-10 19:00:00|36396.7|36346.7|36394.1|36344.1|36404.5|36367.3|36383.8|36342.7|1264
1720641600000|2024-07-10 20:00:00|36392.6|36342.6|36399|36297.3|36418.8|36358.3|36378.3|36284.8|1680
1720645200000|2024-07-10 21:00:00|36399.5|36296|36392.1|36298.9|36417.6|36317.2|36383|36269|425
1720648800000|2024-07-10 22:00:00|36391.4|36298.8|36390.8|36276.7|36402.5|36306|36375.9|36267.6|1189
1720652400000|2024-07-10 23:00:00|36390.1|36276.9|36360|36310|36392.9|36314.3|36352.4|36275.9|2121
1720656000000|2024-07-11 00:00:00|36360.1|36310.1|36354.7|36301.4|36372.9|36316.6|36339.3|36283.9|8682
1720659600000|2024-07-11 01:00:00|36355|36301.6|36347|36294.5|36375.4|36320.3|36323.3|36268.5|6457
1720663200000|2024-07-11 02:00:00|36347.3|36295.3|36341.2|36291.2|36360|36304.9|36335.9|36282.4|6530
1720666800000|2024-07-11 03:00:00|36342.7|36290.2|36341.8|36291.8|36366.3|36311.2|36318.7|36268.7|5891
1720670400000|2024-07-11 04:00:00|36341.7|36291.7|36340.1|36290.1|36366.3|36316.3|36327.3|36276.2|4481
1720674000000|2024-07-11 05:00:00|36340.4|36290.4|36403.5|36283.5|36410.8|36348.2|36337.5|36283.5|2240
1720677600000|2024-07-11 06:00:00|36398.4|36278.4|36405.9|36385.9|36430.4|36397.5|36336.7|36278.4|4227
1720681200000|2024-07-11 07:00:00|36405.6|36385.6|36308.1|36288.1|36409.4|36389.4|36308.1|36288.1|3569
1720684800000|2024-07-11 08:00:00|36308.3|36288.3|36327|36307|36373.2|36353.2|36306|36286|3145
1720688400000|2024-07-11 09:00:00|36326.4|36306.4|36348.5|36328.5|36355.4|36335.4|36302.8|36282.8|3195
1720692000000|2024-07-11 10:00:00|36348.9|36328.9|36357.2|36337.2|36367.4|36347.4|36327.4|36307.4|2526
1720695600000|2024-07-11 11:00:00|36357.3|36337.3|36300|36280|36357.3|36337.3|36290.2|36270.2|2383
1720699200000|2024-07-11 12:00:00|36300.3|36280.3|36095.4|36075.4|36415.4|36330.9|36061.3|36022.6|7205
1720702800000|2024-07-11 13:00:00|36096.7|36076.7|36096.3|36076.3|36215.2|36195.2|36019.8|35999.8|9105
1720706400000|2024-07-11 14:00:00|36095.7|36075.7|36172.8|36152.8|36273.1|36253.1|36063.3|36029.7|6952
1720710000000|2024-07-11 15:00:00|36172.7|36152.7|36249.2|36229.2|36274.2|36243.6|36168.3|36144|4509
1720713600000|2024-07-11 16:00:00|36249.3|36229.3|36273.2|36223.2|36286.5|36250.9|36248|36213.1|2527
1720717200000|2024-07-11 17:00:00|36273|36223|36296.3|36246.3|36296.3|36254|36266.1|36216.1|2743
1720720800000|2024-07-11 18:00:00|36297.1|36247.1|36262.9|36242.9|36304.3|36264.8|36259.2|36239.2|1874
1720724400000|2024-07-11 19:00:00|36263|36243|36284.9|36234.9|36286.8|36251.6|36257.5|36222.2|1650
1720728000000|2024-07-11 20:00:00|36285.1|36235.1|36303.4|36197.1|36304.5|36249.1|36267.8|36194.4|1291
1720731600000|2024-07-11 21:00:00|36305.8|36195.3|36309.4|36196.3|36325.2|36215.3|36288.8|36172.1|808
1720735200000|2024-07-11 22:00:00|36309.9|36197|36284.1|36165.9|36320.7|36219|36269.5|36154.4|1863
1720738800000|2024-07-11 23:00:00|36284.8|36165.2|36240.1|36192.9|36296.4|36212.1|36232.9|36143.9|3952
1720742400000|2024-07-12 00:00:00|36239.8|36189.9|36248.6|36205.3|36283.2|36219.9|36228.6|36164.6|6830
1720746000000|2024-07-12 01:00:00|36251.4|36202.4|36264|36214|36269.1|36219.1|36237|36191|4177
1720749600000|2024-07-12 02:00:00|36263.7|36213.7|36264.5|36214.5|36283.2|36233.2|36254.5|36199.6|4049
1720753200000|2024-07-12 03:00:00|36264.7|36214.7|36252.2|36202.2|36275.2|36225.2|36244.5|36194.5|3476
1720756800000|2024-07-12 04:00:00|36252.1|36202.1|36249.9|36199.9|36259.4|36209.4|36240.3|36190.3|3461
1720760400000|2024-07-12 05:00:00|36249.8|36199.8|36254.3|36204.3|36262.4|36212.4|36220.4|36170.4|4311
1720764000000|2024-07-12 06:00:00|36253.9|36203.9|36271.4|36221.4|36289.7|36246.2|36229.8|36185.5|4246
1720767600000|2024-07-12 07:00:00|36272.2|36222.2|36185.4|36165.4|36279.5|36254.1|36176.9|36136.6|4327
1720771200000|2024-07-12 08:00:00|36185.6|36165.6|36099.2|36079.2|36201.7|36181.7|36073.7|36053.7|3679
1720774800000|2024-07-12 09:00:00|36099.4|36079.4|36071.7|36051.7|36129.4|36109.4|36065.2|36045.2|3178
1720778400000|2024-07-12 10:00:00|36072|36052|36031|36011|36084.5|36064.5|36023.4|36003.4|2990
1720782000000|2024-07-12 11:00:00|36031.2|36011.2|36039.8|36019.8|36049.9|36029.9|36011.5|35991.5|2997
1720785600000|2024-07-12 12:00:00|36039.9|36019.9|36059.1|36039.1|36122.6|36084.2|35984.8|35964.8|6566
1720789200000|2024-07-12 13:00:00|36059.2|36039.2|36021.6|35947.9|36081.1|36053.5|35982.9|35946.2|6352
1720792800000|2024-07-12 14:00:00|36022|35939.4|35936.8|35916.8|36023.5|35997.3|35934.7|35914.7|6075
1720796400000|2024-07-12 15:00:00|35936.9|35916.9|35986.6|35966.6|36004.8|35978.1|35915.4|35895.4|6560
1720800000000|2024-07-12 16:00:00|35987.1|35967.1|35961.5|35941.5|36001|35968.1|35946.9|35911|3894
1720803600000|2024-07-12 17:00:00|35961.4|35941.4|35964.8|35914.8|35986.9|35954.4|35938.6|35906.4|1363
1720807200000|2024-07-12 18:00:00|35965|35915|35957.2|35937.2|35987.3|35954.3|35955.5|35915|1498
1720810800000|2024-07-12 19:00:00|35957.5|35937.5|35960.2|35910.2|35975.2|35941.4|35940.6|35901.1|1659
1720814400000|2024-07-12 20:00:00|35960.5|35910.5|35984.9|35864.9|36013.7|35923.6|35942.5|35864.9|1614
1720987200000|2024-07-14 20:00:00|36116.7|35971.7|36091.5|35971.5|36116.8|35971.8|36083.5|35938.5|86
1720990800000|2024-07-14 21:00:00|36072.7|35952.7|36077.3|35957.3|36091.1|35971.1|36039.3|35919.3|872
1720994400000|2024-07-14 22:00:00|36078|35958|36090.5|35970.5|36103.9|35983.9|36068.5|35948.5|3222
1720998000000|2024-07-14 23:00:00|36089.5|35969.5|36103.5|35983.5|36116.9|36007.5|36085.5|35965.5|2650
1721001600000|2024-07-15 00:00:00|36106.9|35986.9|36046.1|35981.5|36120.1|36000.4|36041.4|35963.3|5629
1721005200000|2024-07-15 01:00:00|36046.3|35981.2|36085.3|35968.7|36094.2|36000.7|36040.1|35961.2|7848
1721008800000|2024-07-15 02:00:00|36085.1|35968.8|36061.7|35987.5|36097|35997.2|36044.6|35955.7|9522
1721012400000|2024-07-15 03:00:00|36059.3|35990.2|36062.5|35971.5|36080.6|35996.7|36038.4|35942.5|6566
1721016000000|2024-07-15 04:00:00|36063|35970.3|36062.5|35970.3|36078.2|35980.7|36043.6|35942.8|6452
1721019600000|2024-07-15 05:00:00|36062.4|35969.3|36074.1|35956.5|36075.7|35983.8|36034.2|35944.7|7793
1721023200000|2024-07-15 06:00:00|36067.5|35961.9|36114|36094|36164.4|36109.7|36036.7|35956|6351
1721026800000|2024-07-15 07:00:00|36113|36093|35963.4|35943.4|36129|36109|35959.3|35920.9|4215
1721030400000|2024-07-15 08:00:00|35962.9|35942.9|35881|35861|35962.9|35942.9|35875|35851.8|3524
1721034000000|2024-07-15 09:00:00|35881.9|35861.9|35907.3|35887.3|35918.4|35898.4|35845.7|35825.7|3383
1721037600000|2024-07-15 10:00:00|35907|35887|35859.3|35839.3|35931.1|35911.1|35825.5|35805.5|3674
1721041200000|2024-07-15 11:00:00|35859.2|35839.2|35937.3|35917.3|35952.5|35932.5|35834.8|35814.8|3534
1721044800000|2024-07-15 12:00:00|35936.4|35916.4|35917.9|35897.9|35964.7|35943.8|35896.8|35876.8|4087
1721048400000|2024-07-15 13:00:00|35917.7|35897.7|35853.6|35833.6|35917.7|35897.7|35848.6|35828.6|4374
1721052000000|2024-07-15 14:00:00|35852.6|35832.6|35795|35775|35865.4|35845.4|35791.7|35771.7|4210
1721055600000|2024-07-15 15:00:00|35794.9|35774.9|35890.9|35840.9|35921.9|35886.2|35775.5|35755.5|6807
1721059200000|2024-07-15 16:00:00|35891|35841|35903.2|35852.4|35936|35886|35878.2|35815.8|9386
1721062800000|2024-07-15 17:00:00|35904.2|35854.2|35946.6|35894.8|35951|35901|35899.7|35849.7|10548
1721066400000|2024-07-15 18:00:00|35947.2|35894.6|35919.9|35899.9|35962.7|35926.5|35919.2|35884.4|5333
1721070000000|2024-07-15 19:00:00|35919.8|35899.8|35949.8|35899.8|35951.1|35922.6|35919.8|35899.2|1739
1721073600000|2024-07-15 20:00:00|35947.7|35897.7|35984.8|35864.9|35989.5|35920.1|35932.4|35861.3|1871
1721077200000|2024-07-15 21:00:00|35983.4|35863.4|35979.7|35859.7|35993.7|35873.7|35973.9|35853.9|1003
1721080800000|2024-07-15 22:00:00|35980|35860|35963.7|35867.6|35983|35873.5|35955.7|35849|1208
1721084400000|2024-07-15 23:00:00|35964.4|35866.6|35950.3|35867.2|35972.5|35881.1|35941.7|35852.1|2229
1721088000000|2024-07-16 00:00:00|35949.2|35861.2|35953.6|35903.6|35975.3|35924.5|35938.1|35852.5|7353
1721091600000|2024-07-16 01:00:00|35953.7|35903.7|35950.8|35900.8|35981.3|35927.2|35940|35888.6|8736
1721095200000|2024-07-16 02:00:00|35951.7|35899|35974|35924|35986|35935.9|35944|35894|6313
1721098800000|2024-07-16 03:00:00|35976.8|35926.8|35965.2|35915.2|35978.1|35928.1|35962.7|35912.7|4083
1721102400000|2024-07-16 04:00:00|35965.3|35915.3|35966.2|35916.2|35977.8|35927.8|35961.1|35911.1|3754
1721106000000|2024-07-16 05:00:00|35966.5|35916.5|35983.6|35933.6|35993.8|35941.7|35966.5|35915.4|4376
1721109600000|2024-07-16 06:00:00|35983.5|35933.5|35979.6|35959.6|36033.2|35999|35964.2|35924.8|3349
1721113200000|2024-07-16 07:00:00|35978.9|35958.9|35866.5|35816.5|35983.3|35963.3|35846.3|35816.4|3710
1721116800000|2024-07-16 08:00:00|35866.7|35816.7|35928.5|35878.5|35959.1|35904.4|35866.7|35816.7|3857
1721120400000|2024-07-16 09:00:00|35929.4|35879.4|35950.9|35930.9|35966.2|35946.2|35895.8|35875.8|3449
1721124000000|2024-07-16 10:00:00|35950.6|35930.6|35970.5|35950.5|35983.8|35963.8|35949.1|35929.1|2507
1721127600000|2024-07-16 11:00:00|35970.3|35950.3|35943.3|35923.3|35975.3|35955.3|35914.6|35894.6|2666
1721131200000|2024-07-16 12:00:00|35943.4|35923.4|36082.5|36062.5|36092.7|36072.7|35930.7|35900.7|5295
1721134800000|2024-07-16 13:00:00|36082.4|36062.4|36081.2|36061.2|36158.5|36138.5|36079.1|36059.1|4804
1721138400000|2024-07-16 14:00:00|36081.1|36061.1|36055.1|36035.1|36106.4|36086.4|36051.5|36031.5|4766
1721142000000|2024-07-16 15:00:00|36054.8|36034.8|36044.9|36024.9|36055.7|36035.7|36019.2|35999.2|5189
1721145600000|2024-07-16 16:00:00|36044.4|36024.4|36014.6|35994.6|36060.5|36024.4|36007.8|35973|9051
1721149200000|2024-07-16 17:00:00|36014.7|35994.7|36006.2|35986.2|36036.1|36003.4|36004.9|35963.9|6020
1721152800000|2024-07-16 18:00:00|36006.3|35986.3|35993.7|35973.7|36016.7|35996.7|35981.9|35961.9|2542
1721156400000|2024-07-16 19:00:00|35993.3|35973.3|35962.9|35942.9|35997.3|35977.3|35958.8|35927|1629
1721160000000|2024-07-16 20:00:00|35961.9|35941.9|36032.8|35916.1|36033.2|35946.5|35945.3|35894|1787
1721163600000|2024-07-16 21:00:00|36030.1|35911|36044.6|35924.6|36051.8|35931.8|36026.5|35907.4|649
1721167200000|2024-07-16 22:00:00|36045.1|35925.1|36037.3|35917.3|36051.6|35931.6|36022.7|35902.7|1221
1721170800000|2024-07-16 23:00:00|36037.1|35917.1|36008.4|35922.7|36044.8|35949.8|35997.2|35904.2|3049
1721174400000|2024-07-17 00:00:00|36008.9|35919.4|36029.6|35979.1|36041.5|35983.3|35983.2|35917|11508
1721178000000|2024-07-17 01:00:00|36029.9|35978.6|36009|35944.7|36047.9|35990.3|35982.5|35924.6|9295
1721181600000|2024-07-17 02:00:00|36005.6|35935.9|35992.2|35942.2|36023.8|35969.3|35952.8|35902.8|8987
1721185200000|2024-07-17 03:00:00|35991.5|35941.5|35997.9|35947.9|36029.3|35972.9|35975.8|35916.4|9459
1721188800000|2024-07-17 04:00:00|35997.8|35947.8|36013.5|35963.5|36020.7|35967.4|35980.1|35913.5|8343
1721192400000|2024-07-17 05:00:00|36012.6|35953.2|35974.2|35920.7|36022.2|35972|35967.5|35902|7388
1721196000000|2024-07-17 06:00:00|35969.8|35919.8|36012.1|35962.1|36012.1|35973.7|35897.5|35872.8|4693
1721199600000|2024-07-17 07:00:00|36012.3|35962.3|35886.2|35866.2|36029.7|36009.7|35875|35855|5181
1721203200000|2024-07-17 08:00:00|35885.7|35865.7|35750.7|35700.7|35887.2|35867.2|35720.4|35697.2|4661
1721206800000|2024-07-17 09:00:00|35748|35698|35798.1|35778.1|35821.6|35801.6|35716.1|35696.1|4860
1721210400000|2024-07-17 10:00:00|35798|35778|35799.5|35779.5|35806.1|35786.1|35743.9|35723.9|3518
1721214000000|2024-07-17 11:00:00|35799.3|35779.3|35791.9|35771.9|35813.2|35793.2|35758.1|35738.1|3312
1721217600000|2024-07-17 12:00:00|35792.3|35772.3|35735.3|35715.3|35815.5|35792.8|35735.1|35715.1|4514
1721221200000|2024-07-17 13:00:00|35736.4|35716.4|35738.8|35718.8|35789.2|35765.9|35724.5|35704.5|5631
1721224800000|2024-07-17 14:00:00|35738.6|35718.6|35742.5|35722.5|35765.7|35745.7|35716.1|35696.1|5062
1721228400000|2024-07-17 15:00:00|35742.9|35722.9|35772|35752|35793.2|35773.2|35742.1|35722.1|4822
1721232000000|2024-07-17 16:00:00|35768.6|35748.6|35772.4|35752.4|35790.8|35770.8|35761.2|35721.9|3390
1721235600000|2024-07-17 17:00:00|35772.5|35752.5|35772.2|35752.2|35787.4|35757.8|35746.6|35717.8|2156
1721239200000|2024-07-17 18:00:00|35772.1|35752.1|35752.2|35732.2|35775.1|35755.1|35745.2|35725.2|1766
1721242800000|2024-07-17 19:00:00|35752.4|35732.4|35751.5|35731.5|35767.4|35736.2|35747|35704.9|1786
1721246400000|2024-07-17 20:00:00|35752.4|35732.4|35796.7|35689.9|35801.3|35737.3|35751.1|35679.5|2052
1721250000000|2024-07-17 21:00:00|35800.1|35681.9|35781|35690.4|35824.5|35710|35761.2|35672.4|708
1721253600000|2024-07-17 22:00:00|35781.2|35690.5|35779.7|35684.6|35801.8|35709.7|35762.5|35651.2|4446
1721257200000|2024-07-17 23:00:00|35780|35685.1|35758.6|35708.6|35794.2|35715.2|35753.2|35659.6|4634
1721260800000|2024-07-18 00:00:00|35760.4|35710.4|35766|35716|35770.6|35720.6|35751.8|35701.8|6352
1721264400000|2024-07-18 01:00:00|35766.2|35716.2|35777.2|35727.2|35786.4|35735.1|35761.7|35710.2|5269
1721268000000|2024-07-18 02:00:00|35777.4|35727.4|35774.8|35723.7|35788.6|35738.5|35766.8|35712.7|5625
1721271600000|2024-07-18 03:00:00|35775.8|35723.8|35780.7|35730.7|35787.9|35735.9|35763|35704.9|5770
1721275200000|2024-07-18 04:00:00|35779.7|35729.7|35783|35733|35789.2|35735.5|35768.1|35711.4|3822
1721278800000|2024-07-18 05:00:00|35783.3|35733.3|35770.7|35700.2|35784.9|35734.9|35760.8|35699.9|2039
1721282400000|2024-07-18 06:00:00|35760.5|35708.1|35718.7|35698.7|35772.4|35727.9|35712.2|35685.5|3532
1721286000000|2024-07-18 07:00:00|35719.6|35699.6|35657.2|35637.2|35722.7|35702.7|35653.5|35633.5|4133
1721289600000|2024-07-18 08:00:00|35656.9|35636.9|35692.6|35672.6|35695.2|35675.2|35627.6|35607.6|3220
1721293200000|2024-07-18 09:00:00|35692.8|35672.8|35698.2|35678.2|35730.2|35707.6|35667.6|35647.6|3106
1721296800000|2024-07-18 10:00:00|35698.4|35678.4|35672.1|35652.1|35735.1|35715.1|35661.5|35641.5|2637
1721300400000|2024-07-18 11:00:00|35671.8|35651.8|35679.1|35659.1|35698.2|35678.2|35671.8|35651.8|2589
1721304000000|2024-07-18 12:00:00|35679|35659|35685.9|35665.9|35700.6|35680.6|35644.4|35604.9|4811
1721307600000|2024-07-18 13:00:00|35685.4|35665.4|35794.2|35744.2|35796.3|35776.3|35684.1|35664.1|5086
1721311200000|2024-07-18 14:00:00|35794.4|35744.4|35769.2|35749.2|35803.8|35783.8|35761.2|35741.2|4847
1721314800000|2024-07-18 15:00:00|35769.1|35749.1|35798.9|35748.9|35813.8|35779.4|35752.3|35728.1|5310
1721318400000|2024-07-18 16:00:00|35799.2|35749.2|35762.5|35712.5|35801.9|35754.4|35750.4|35708.4|7242
1721322000000|2024-07-18 17:00:00|35761.8|35711.8|35797.3|35747.3|35803.8|35754|35753.9|35703.9|10797
1721325600000|2024-07-18 18:00:00|35796.4|35746.4|35860.1|35810.1|35867.3|35818.4|35785.3|35742.4|5079
1721329200000|2024-07-18 19:00:00|35860|35810|35887.4|35837.4|35931.4|35881.4|35857.5|35807.5|4100
1721332800000|2024-07-18 20:00:00|35888.1|35838.1|35946.5|35826.5|35946.5|35853.6|35873.6|35807.5|2484
1721336400000|2024-07-18 21:00:00|35945.6|35825.6|35929.2|35809.2|35953.7|35833.7|35903.4|35783.4|1369
1721340000000|2024-07-18 22:00:00|35929.3|35809.3|35911.9|35821.7|35935.1|35827.4|35901.6|35802.8|1256
1721343600000|2024-07-18 23:00:00|35911.7|35821.5|35882.6|35830.7|35920.2|35838.4|35873.7|35805.6|2656
1721347200000|2024-07-19 00:00:00|35882.9|35821.9|35907.6|35857.6|35926.2|35864.3|35882.1|35820.7|8673
1721350800000|2024-07-19 01:00:00|35908.2|35858.2|35939|35889|35946|35891.6|35897.9|35846.2|7414
1721354400000|2024-07-19 02:00:00|35938.3|35888.3|35912.7|35862.7|35946.2|35891.2|35911.2|35861|6586
1721358000000|2024-07-19 03:00:00|35912.4|35862.4|35931.5|35881.4|35943.4|35885.9|35911.7|35861.5|6134
1721361600000|2024-07-19 04:00:00|35935.2|35879.9|35941.3|35891.3|35949.1|35894.9|35926.9|35874.3|5427
1721365200000|2024-07-19 05:00:00|35942.2|35888.2|35929.6|35865|35955.4|35903.3|35911.1|35849.8|3196
1721368800000|2024-07-19 06:00:00|35927.1|35870.3|35919.3|35899.3|35936.2|35905.4|35879.9|35853|3796
1721372400000|2024-07-19 07:00:00|35920.7|35900.7|35901.7|35881.7|35945.7|35925.7|35895.4|35875.4|4118
1721376000000|2024-07-19 08:00:00|35901.8|35881.8|35958.8|35938.8|35965.9|35945.9|35901.8|35881.8|3804
1721379600000|2024-07-19 09:00:00|35959|35939|35939.3|35919.3|35978.3|35958.3|35915.6|35895.6|2649
1721383200000|2024-07-19 10:00:00|35939.2|35919.2|35944.7|35924.7|35976.2|35956.2|35935.2|35915.2|2343
1721386800000|2024-07-19 11:00:00|35944.9|35924.9|35880.7|35860.7|35951.6|35931.6|35880.6|35860.6|2509
1721390400000|2024-07-19 12:00:00|35880.8|35860.8|35909|35889|35924.6|35904.6|35877.8|35857.8|3381
1721394000000|2024-07-19 13:00:00|35908.9|35888.9|35914.7|35894.7|35921.3|35901.3|35872.6|35852.6|3966
1721397600000|2024-07-19 14:00:00|35915.2|35895.2|35878.7|35858.7|35919.7|35899.7|35872.2|35852.2|4313
1721401200000|2024-07-19 15:00:00|35879.1|35859.1|35890.1|35840.1|35923.4|35892.3|35837.1|35817.1|4048
1721404800000|2024-07-19 16:00:00|35890|35840|35882|35862|35892.6|35862|35862.3|35812.3|2612
1721408400000|2024-07-19 17:00:00|35881.8|35861.8|35902.1|35852.1|35910|35877|35881.1|35847.7|2033
1721412000000|2024-07-19 18:00:00|35902|35852|35913.7|35863.7|35923.5|35873.5|35888.3|35849.1|1478
1721415600000|2024-07-19 19:00:00|35913.8|35863.8|35906.2|35856.2|35913.8|35876.5|35888.9|35853|1567
1721419200000|2024-07-19 20:00:00|35906.1|35856.1|35958.7|35838.7|35965.6|35870|35888.3|35798.9|2686
1721592000000|2024-07-21 20:00:00|35918|35773|35927|35807|35944.5|35807|35911.4|35772.1|52
1721595600000|2024-07-21 21:00:00|35905.5|35785.5|35937.7|35817.7|35957.7|35837.7|35905.5|35785.5|958
1721599200000|2024-07-21 22:00:00|35937.4|35817.4|35893.9|35773.9|35940.2|35820.2|35892|35772|1432
1721602800000|2024-07-21 23:00:00|35894.1|35774.1|35867.2|35814.2|35901|35817.2|35855.6|35763.2|2711
1721606400000|2024-07-22 00:00:00|35869.4|35810.3|35871.5|35821.5|35902.5|35840.6|35853.4|35786.2|6243
1721610000000|2024-07-22 01:00:00|35872.3|35822.3|35890.3|35840.3|35908.6|35858.6|35847.2|35792.3|5378
1721613600000|2024-07-22 02:00:00|35890.2|35840.2|35880.7|35830.7|35923.9|35873.9|35854.4|35800.3|5537
1721617200000|2024-07-22 03:00:00|35881.9|35831.9|35876.8|35826.8|35885.2|35833.5|35839.4|35788.6|4413
1721620800000|2024-07-22 04:00:00|35878.1|35828.1|35890.4|35840.4|35898.1|35848.1|35856.7|35806.7|4465
1721624400000|2024-07-22 05:00:00|35890.6|35840.6|35912|35855.1|35920.8|35870.2|35874|35824|4146
1721628000000|2024-07-22 06:00:00|35909.5|35859.5|35920.8|35900.8|35923.6|35902.3|35841.6|35802.5|4670
1721631600000|2024-07-22 07:00:00|35921.1|35901.1|35874.2|35854.2|35967.3|35934.6|35869.9|35849.9|3818
1721635200000|2024-07-22 08:00:00|35874|35854|35832.4|35812.4|35883.9|35863.9|35812.3|35792.3|2880
1721638800000|2024-07-22 09:00:00|35832.3|35812.3|35753.2|35733.2|35835.9|35815.9|35752.8|35732.8|2595
1721642400000|2024-07-22 10:00:00|35752.9|35732.9|35730.6|35710.6|35779.6|35759.6|35724.1|35704.1|2555
1721646000000|2024-07-22 11:00:00|35730.4|35710.4|35790.9|35770.9|35796.7|35776.7|35721.6|35701.6|2502
1721649600000|2024-07-22 12:00:00|35790.4|35770.4|35834.8|35814.8|35845.4|35825.4|35779.9|35759.9|3913
1721653200000|2024-07-22 13:00:00|35834.9|35814.9|35815.6|35795.6|35861.1|35841.1|35800.3|35780.3|4381
1721656800000|2024-07-22 14:00:00|35815.2|35795.2|35782.5|35762.5|35834.7|35814.7|35776.7|35756.7|3953
1721660400000|2024-07-22 15:00:00|35782.8|35762.8|35799.6|35779.6|35807.7|35787.7|35765.9|35745.9|3693
1721664000000|2024-07-22 16:00:00|35799.5|35779.5|35807.5|35787.5|35832.3|35789.9|35791.5|35741.5|3054
1721667600000|2024-07-22 17:00:00|35807.2|35787.2|35785.8|35765.8|35818|35789.8|35784|35764|1721
1721671200000|2024-07-22 18:00:00|35785.6|35765.6|35793|35773|35800.2|35780.2|35784.3|35764.3|1734
1721674800000|2024-07-22 19:00:00|35793.1|35773.1|35802.8|35782.8|35820.1|35783.7|35793.1|35759.2|1260
1721678400000|2024-07-22 20:00:00|35801.3|35781.3|35820|35709.5|35821|35786.1|35796.4|35704.2|1804
1721682000000|2024-07-22 21:00:00|35820.8|35713.9|35835.8|35715.8|35859.5|35739.5|35819.4|35699.4|1359
1721685600000|2024-07-22 22:00:00|35835.6|35715.6|35827.9|35716.5|35837.3|35740|35809|35701.4|1218
1721689200000|2024-07-22 23:00:00|35827.3|35717.1|35818.7|35736.7|35829.9|35737.7|35803.6|35708.2|814
1721692800000|2024-07-23 00:00:00|35818.8|35738.2|35807.3|35757.1|35844.5|35783.8|35778.6|35719.8|7094
1721696400000|2024-07-23 01:00:00|35807.6|35757.6|35811.8|35761.8|35828.8|35774.8|35768.8|35718.8|5839
1721700000000|2024-07-23 02:00:00|35813.2|35763.2|35793.6|35743.6|35820.4|35770.4|35775|35725|5567
1721703600000|2024-07-23 03:00:00|35792.8|35742.8|35786|35736|35811.9|35761.9|35770.6|35720.6|4052
1721707200000|2024-07-23 04:00:00|35785|35735|35807.2|35757.2|35810.7|35760.7|35768.8|35718.8|3999
1721710800000|2024-07-23 05:00:00|35810|35751.6|35802.7|35752.7|35838.4|35782.7|35786.7|35735.3|4300
1721714400000|2024-07-23 06:00:00|35800.7|35750.7|35836.7|35816.7|35866.3|35846.3|35778.6|35750.7|3368
1721718000000|2024-07-23 07:00:00|35836.8|35816.8|35897.7|35877.7|35901.3|35881.3|35820.8|35800.8|3635
1721721600000|2024-07-23 08:00:00|35897.8|35877.8|35874.7|35854.7|35924.7|35904.7|35847.5|35827.5|3545
1721725200000|2024-07-23 09:00:00|35874.2|35854.2|35940.3|35920.3|35941.2|35921.2|35869.3|35849.3|2960
1721728800000|2024-07-23 10:00:00|35940|35920|35920|35900|35968.2|35948.2|35912.4|35892.4|3275
1721732400000|2024-07-23 11:00:00|35920.5|35900.5|35988.1|35883.4|35988.1|35927.2|35897.6|35877.6|3320
1721736000000|2024-07-23 12:00:00|35986.8|35878|36020.8|36000.8|36064.3|36025.6|35944.5|35858.7|4276
1721739600000|2024-07-23 13:00:00|36020.9|36000.9|36110.9|36060.9|36118.8|36098.8|36009.5|35969.8|3800
1721743200000|2024-07-23 14:00:00|36110.7|36060.7|36048.8|36028.8|36119|36099|36033.4|36013.4|4569
1721746800000|2024-07-23 15:00:00|36048.2|36028.2|35994.3|35974.3|36048.2|36028.2|35897.9|35877.9|4066
1721750400000|2024-07-23 16:00:00|36011.4|35961.4|35969.3|35919.3|36022.5|35972.5|35953.7|35903.7|4013
1721754000000|2024-07-23 17:00:00|35969.8|35919.8|35963.6|35943.6|35973.9|35951|35951.2|35914.4|1886
1721757600000|2024-07-23 18:00:00|35963.5|35943.5|35964.6|35944.6|35981.4|35947.6|35958.6|35927.9|1380
1721761200000|2024-07-23 19:00:00|35964.4|35944.4|35983.2|35933.2|35989.3|35954.2|35963.4|35928|965
1721764800000|2024-07-23 20:00:00|35982.8|35932.8|36023.4|35903.4|36023.7|35953.5|35963.2|35896.1|1144
1721768400000|2024-07-23 21:00:00|36024|35904|36001.4|35908.5|36049.4|35929.4|35995.4|35890.8|608
1721772000000|2024-07-23 22:00:00|35997.4|35912.8|35999.6|35935.1|36043.9|35942.8|35992.6|35899.6|3901
1721775600000|2024-07-23 23:00:00|35999.3|35935.3|35999.7|35949.7|36025.6|35954.5|35988.7|35924|3022
1721779200000|2024-07-24 00:00:00|35998.8|35948.8|35999.5|35949.5|36011.4|35959.5|35994.3|35935.8|1124
1721782800000|2024-07-24 01:00:00|36003.5|35953.5|36000|35949|36015.6|35963.8|35986.6|35929|6652
1721786400000|2024-07-24 02:00:00|36000.2|35949.2|36020|35970|36032.1|35981|35993.8|35941.6|6180
1721790000000|2024-07-24 03:00:00|36019.8|35969.8|36013.9|35963.3|36032.5|35976.6|36006.5|35952.2|7243
1721793600000|2024-07-24 04:00:00|36013.7|35964.3|36018.3|35961.5|36034.4|35971.8|35997.4|35941|5750
1721797200000|2024-07-24 05:00:00|36018|35959.1|36023|35970.1|36037.7|35976.6|35997.7|35943.1|3825
1721800800000|2024-07-24 06:00:00|36026|35976|36056.1|36036.1|36059.2|36039.2|36000.3|35963.7|3656
1721804400000|2024-07-24 07:00:00|36057|36037|36185.1|36065.1|36185.1|36155.9|35985.5|35937.4|5635
1721808000000|2024-07-24 08:00:00|36186.3|36066.3|36181.7|36161.7|36240.1|36220.1|36144.6|36052.1|4556
1721811600000|2024-07-24 09:00:00|36182|36162|36173|36153|36209.5|36189.5|36151|36131|3151
1721815200000|2024-07-24 10:00:00|36173.8|36153.8|36239.3|36219.3|36241.8|36221.8|36159.8|36139.8|3368
1721818800000|2024-07-24 11:00:00|36238.9|36218.9|36235.5|36215.5|36288.8|36268.8|36230.7|36210.7|3301
1721822400000|2024-07-24 12:00:00|36235.1|36215.1|36208|36188|36281.5|36261.5|36194.4|36174.4|4537
1721826000000|2024-07-24 13:00:00|36208.1|36188.1|36268.1|36218.1|36275.6|36238.5|36176.2|36127.7|5553
1721829600000|2024-07-24 14:00:00|36268|36218|36284.4|36264.4|36290.7|36270.7|36205.4|36185.4|5177
1721833200000|2024-07-24 15:00:00|36284.5|36264.5|36234.2|36214.2|36285.5|36265.5|36225.6|36190.3|5387
1721836800000|2024-07-24 16:00:00|36234.3|36214.3|36247.9|36197.9|36266.2|36225.6|36228.2|36188.3|3425
1721840400000|2024-07-24 17:00:00|36248.5|36198.5|36276.8|36226.8|36277.2|36229.9|36218.6|36182.9|2291
1721844000000|2024-07-24 18:00:00|36276.9|36226.9|36311.1|36291.1|36326.6|36291.6|36265.9|36224.6|2350
1721847600000|2024-07-24 19:00:00|36311.2|36291.2|36310.1|36260.1|36341.5|36299.4|36281.7|36247.4|2353
1721851200000|2024-07-24 20:00:00|36310.9|36260.9|36333.6|36242.6|36338.4|36276.7|36281|36235.4|951
1721854800000|2024-07-24 21:00:00|36343.7|36234.4|36316|36226.8|36344.5|36234.9|36303.1|36194.2|569
1721858400000|2024-07-24 22:00:00|36323.2|36220.1|36338.5|36218.5|36343.7|36235.5|36308.5|36198.3|1028
1721862000000|2024-07-24 23:00:00|36338.7|36218.7|36331.9|36266.1|36341.9|36280.2|36306|36210.9|1890
1721865600000|2024-07-25 00:00:00|36334.1|36265.5|36338.4|36288.1|36361.7|36299.4|36306.4|36251.2|7232
1721869200000|2024-07-25 01:00:00|36339.3|36289.3|36344.6|36294.6|36348|36295.7|36318.7|36251.8|4440
1721872800000|2024-07-25 02:00:00|36344.5|36294.5|36337.1|36287.1|36353.1|36301.5|36327.2|36274.7|2920
1721876400000|2024-07-25 03:00:00|36336.8|36286.8|36327.2|36277.2|36340|36289.7|36315.4|36260.1|3370
1721880000000|2024-07-25 04:00:00|36327|36277|36339.8|36289.8|36348|36298|36321|36271|4322
1721883600000|2024-07-25 05:00:00|36339.4|36289.4|36334.4|36284.4|36353.5|36303.5|36329|36277.5|3215
1721887200000|2024-07-25 06:00:00|36333.6|36283.6|36408.5|36388.5|36421.5|36397.8|36320.3|36281.5|3663
1721890800000|2024-07-25 07:00:00|36408.4|36388.4|36341.1|36291.1|36450.7|36430.7|36316.2|36289.4|5020
1721894400000|2024-07-25 08:00:00|36345.2|36295.2|36300.3|36280.3|36387.6|36367.6|36263.1|36243.1|5121
1721898000000|2024-07-25 09:00:00|36300.2|36280.2|36341|36291|36341.1|36316.5|36282.5|36262.5|4019
1721901600000|2024-07-25 10:00:00|36340.7|36290.7|36268.9|36248.9|36341|36306.2|36245.2|36225.2|3395
1721905200000|2024-07-25 11:00:00|36268.4|36248.4|36304.1|36284.1|36316.9|36296.9|36249.4|36229.4|3247
1721908800000|2024-07-25 12:00:00|36301.7|36281.7|36183.7|36163.7|36303.1|36283.1|36164.2|36126.9|6454
1721912400000|2024-07-25 13:00:00|36182.7|36162.7|36239.4|36219.4|36306.3|36286.3|36179.9|36159.9|5946
1721916000000|2024-07-25 14:00:00|36239.6|36219.6|36184|36164|36257.8|36237.8|36161.5|36141.5|5669
1721919600000|2024-07-25 15:00:00|36184.1|36164.1|36173.2|36123.2|36209.9|36170.4|36109.7|36089.7|4783
1721923200000|2024-07-25 16:00:00|36172.1|36122.1|36143.9|36123.9|36180.8|36133.9|36138.8|36103.6|6966
1721926800000|2024-07-25 17:00:00|36144.2|36124.2|36166.1|36146.1|36170.2|36150.2|36115.4|36084.2|5723
1721930400000|2024-07-25 18:00:00|36166.5|36146.5|36222.9|36172.9|36222.9|36178.1|36160.9|36140.9|2397
1721934000000|2024-07-25 19:00:00|36223|36173|36231.1|36181.1|36232.3|36195.4|36188.4|36168.4|2352
1721937600000|2024-07-25 20:00:00|36232.4|36182.4|36238.5|36139.9|36239|36200.1|36207.2|36135.5|1622
1721941200000|2024-07-25 21:00:00|36241.6|36137.3|36241|36130.2|36251.5|36137.3|36224.8|36121.4|402
1721944800000|2024-07-25 22:00:00|36240.9|36130.1|36227.6|36137.9|36251.3|36148|36205.1|36122.3|1896
1721948400000|2024-07-25 23:00:00|36224.5|36141|36204.4|36139.5|36226.7|36148|36199.9|36124.9|1778
1721952000000|2024-07-26 00:00:00|36203.6|36139.8|36179|36129|36214.3|36142.9|36164.4|36089.6|8090
1721955600000|2024-07-26 01:00:00|36179.5|36129.5|36157.7|36105.5|36194.2|36137.8|36151.3|36098.1|7168
1721959200000|2024-07-26 02:00:00|36157|36104.8|36167.7|36117.7|36176.1|36125|36151.1|36095|6330
1721962800000|2024-07-26 03:00:00|36167.5|36117.5|36155.5|36103.8|36187.2|36132.3|36149.2|36094.3|6484
1721966400000|2024-07-26 04:00:00|36154.7|36103.6|36162.2|36111|36175.1|36122.4|36149.7|36092.4|5680
1721970000000|2024-07-26 05:00:00|36161.4|36110.6|36162.9|36109.4|36177.8|36119.1|36146.1|36095.6|3996
1721973600000|2024-07-26 06:00:00|36162.7|36112.7|36162.2|36112.2|36175.1|36134.8|36127|36088.1|3377
1721977200000|2024-07-26 07:00:00|36162.3|36112.3|36138.2|36118.2|36191.7|36171.7|36117.7|36097.7|3418
1721980800000|2024-07-26 08:00:00|36138|36118|36109.1|36089.1|36186.9|36166.9|36082.9|36062.9|3061
1721984400000|2024-07-26 09:00:00|36110.6|36090.6|36061.4|36041.4|36129.9|36109.9|36046.4|36026.4|2948
1721988000000|2024-07-26 10:00:00|36061.7|36041.7|36007.5|35987.5|36078.9|36049.7|36002.3|35982.3|2602
1721991600000|2024-07-26 11:00:00|36007.7|35987.7|36014|35994|36041.3|36021.3|36004.2|35984.2|2605
1721995200000|2024-07-26 12:00:00|36014.2|35994.2|35964.5|35944.5|36106.1|36008.8|35963.6|35943.6|4888
1721998800000|2024-07-26 13:00:00|35964.4|35944.4|35946.7|35878.9|35987.9|35967.9|35917.6|35877.6|4009
1722002400000|2024-07-26 14:00:00|35948.1|35876.6|35989.2|35969.2|36017.1|35997.1|35913.4|35873.9|5452
1722006000000|2024-07-26 15:00:00|35989.1|35969.1|36012.3|35992.3|36056.5|36035.1|35976|35956|6454
1722009600000|2024-07-26 16:00:00|36011.8|35991.8|35999.8|35949.8|36041.1|35998.9|35974.4|35932.7|8115
1722013200000|2024-07-26 17:00:00|35999.9|35949.9|36005.2|35985.2|36025.4|35987|35984.4|35948.2|7803
1722016800000|2024-07-26 18:00:00|36005.3|35985.3|36018.5|35998.5|36020|35998.7|35984.6|35959.1|5339
1722020400000|2024-07-26 19:00:00|36017.8|35997.8|36018.4|35998.4|36039.5|36007.2|36003.8|35976.3|2466
1722024000000|2024-07-26 20:00:00|36017.4|35997.4|36066|35946|36076.3|35997.7|36009.3|35928.3|1924
1722196800000|2024-07-28 20:00:00|36002.9|35857.9|36026.8|35881.8|36046.3|35901.3|36000.4|35855.4|20
1722200400000|2024-07-28 21:00:00|36032.1|35887.1|36039.3|35919.3|36053.1|35933.1|36011.5|35876.5|649
1722204000000|2024-07-28 22:00:00|36036.2|35916.2|36046.7|35926.7|36048.2|35928.2|36027.9|35907.9|1337
1722207600000|2024-07-28 23:00:00|36046.8|35926.8|36033.3|35978.4|36075|35994|36025.3|35922.6|2943
1722211200000|2024-07-29 00:00:00|36032.7|35976.3|35995.8|35939.9|36048.4|35987|35975.3|35918.7|6791
1722214800000|2024-07-29 01:00:00|35999.6|35939.8|35978.5|35928.5|36014.7|35960.3|35973.3|35917.1|6134
1722218400000|2024-07-29 02:00:00|35978.7|35928.7|35985.4|35935.4|35992.6|35939.6|35968.8|35917.7|5611
1722222000000|2024-07-29 03:00:00|35984.8|35934.8|36000|35948.8|36009.3|35954|35973.1|35913.8|5963
1722225600000|2024-07-29 04:00:00|36000.1|35949|36010.1|35960.1|36020.1|35967.3|35977|35923|5458
1722229200000|2024-07-29 05:00:00|36009.6|35959.6|36014|35960.8|36027|35974.2|35978.2|35927.1|3807
1722232800000|2024-07-29 06:00:00|36012.7|35962.7|36025|36005|36054|36015.5|35999.1|35959|3790
1722236400000|2024-07-29 07:00:00|36025.2|36005.2|36090.4|36070.4|36122|36102|36017.9|35997.9|4130
1722240000000|2024-07-29 08:00:00|36091.2|36071.2|36131.7|36111.7|36131.7|36111.7|36074.4|36054.4|5022
1722243600000|2024-07-29 09:00:00|36131.6|36111.6|36135|36115|36162.9|36142.9|36106|36086|2782
1722247200000|2024-07-29 10:00:00|36135.3|36115.3|36153.4|36133.4|36163.9|36143.9|36129.5|36109.5|2940
1722250800000|2024-07-29 11:00:00|36153.5|36133.5|36299.9|36279.9|36312.9|36292.9|36153.5|36133.5|3210
1722254400000|2024-07-29 12:00:00|36300.1|36280.1|36276.9|36256.9|36314.6|36289.6|36250.4|36221.6|4237
1722258000000|2024-07-29 13:00:00|36277.1|36257.1|36285.5|36265.5|36305.9|36285.7|36251.4|36224.8|3831
1722261600000|2024-07-29 14:00:00|36285.4|36265.4|36366.1|36346.1|36464|36444|36272.4|36252.4|4289
1722265200000|2024-07-29 15:00:00|36365.7|36345.7|36348.8|36328.8|36402.1|36366.8|36326.7|36306.7|4709
1722268800000|2024-07-29 16:00:00|36348.6|36328.6|36337.3|36287.3|36386|36336|36330.2|36280.2|6798
1722272400000|2024-07-29 17:00:00|36336.4|36286.4|36343.5|36293.5|36357.2|36310.1|36318.5|36278.7|10077
1722276000000|2024-07-29 18:00:00|36343.3|36293.3|36352.9|36302.9|36370|36349.7|36342.7|36292.7|4458
1722279600000|2024-07-29 19:00:00|36352.6|36302.6|36331.8|36281.8|36354.8|36304.8|36328.5|36278.5|5185
1722283200000|2024-07-29 20:00:00|36331.2|36281.2|36361.6|36282.2|36365.5|36300.4|36316.7|36274|2406
1722286800000|2024-07-29 21:00:00|36371.5|36280.1|36386.8|36277|36433.3|36313.3|36361|36241|909
1722290400000|2024-07-29 22:00:00|36386.9|36277.1|36370.9|36250.9|36393.1|36278.9|36363.2|36243.2|1136
1722294000000|2024-07-29 23:00:00|36371.2|36251.2|36346.2|36295.1|36378.6|36298.4|36334.6|36250|2310
1722297600000|2024-07-30 00:00:00|36351.6|36294.5|36333.1|36283.1|36390.7|36337.9|36322.9|36260|5246
1722301200000|2024-07-30 01:00:00|36333.2|36283.2|36332.9|36282.9|36346.3|36296.3|36285|36223|4654
1722304800000|2024-07-30 02:00:00|36332.7|36282.7|36336.7|36286.7|36344.2|36294.2|36315.1|36265.1|4784
1722308400000|2024-07-30 03:00:00|36336.8|36286.8|36322.8|36272.8|36346|36296|36318.6|36268.6|4192
1722312000000|2024-07-30 04:00:00|36323|36273|36314.5|36264.5|36328.3|36276.2|36309.3|36255.1|2817
1722315600000|2024-07-30 05:00:00|36314.6|36264.6|36352.9|36302.9|36373.1|36316.8|36306.6|36244.1|3267
1722319200000|2024-07-30 06:00:00|36352.6|36302.6|36468.1|36418.1|36493|36457.3|36345.4|36295.4|4089
1722322800000|2024-07-30 07:00:00|36469.9|36419.9|36485.5|36365.5|36497.9|36473.3|36384.1|36334.1|4339
1722326400000|2024-07-30 08:00:00|36475.3|36355.3|36445.9|36395.9|36496.8|36461.8|36378.7|36355.3|4163
1722330000000|2024-07-30 09:00:00|36448.5|36398.5|36424.5|36404.5|36448.5|36412.4|36360.8|36283.9|3603
1722333600000|2024-07-30 10:00:00|36424.4|36404.4|36417.8|36397.8|36450.5|36415|36402.4|36382.4|2286
1722337200000|2024-07-30 11:00:00|36417.4|36397.4|36469.8|36419.8|36470.1|36438.3|36411.8|36391.8|2500
1722340800000|2024-07-30 12:00:00|36469.6|36419.6|36568.4|36518.4|36569.5|36532.4|36446.9|36418.6|3800
1722344400000|2024-07-30 13:00:00|36568.6|36518.6|36549.9|36441.1|36571.5|36551.5|36498.9|36441.1|4712
1722348000000|2024-07-30 14:00:00|36546.2|36450.7|36558.9|36538.9|36601.3|36581.3|36537.9|36450.7|5389
1722351600000|2024-07-30 15:00:00|36559|36539|36576.4|36556.4|36614.9|36594.9|36552.6|36532.6|5372
1722355200000|2024-07-30 16:00:00|36577.3|36557.3|36572|36522|36594.4|36557.3|36556|36506.8|3159
1722358800000|2024-07-30 17:00:00|36572.2|36522.2|36577.7|36527.7|36586.1|36536.1|36557.4|36507.4|2995
1722362400000|2024-07-30 18:00:00|36577.6|36527.6|36587.6|36537.6|36589.7|36539.7|36564.4|36514.4|2477
1722366000000|2024-07-30 19:00:00|36587.4|36537.4|36588.6|36538.6|36591.7|36541.7|36576.7|36526.7|1584
1722369600000|2024-07-30 20:00:00|36588.5|36538.5|36593.7|36498.7|36599.2|36546.2|36578.7|36494.2|1576
1722373200000|2024-07-30 21:00:00|36605.8|36491.3|36621.3|36501.7|36644.7|36524.7|36592.1|36481.7|632
1722376800000|2024-07-30 22:00:00|36621.2|36501.2|36615.2|36495.2|36659.1|36539.1|36587.1|36467.1|3515
1722380400000|2024-07-30 23:00:00|36615|36495|36567.6|36517.1|36616.9|36525.9|36554.4|36455.9|7786
1722384000000|2024-07-31 00:00:00|36575.3|36509.1|36562.5|36505.2|36589.3|36534.7|36559.3|36495.6|5141
1722387600000|2024-07-31 01:00:00|36562.8|36505.6|36548.7|36498.7|36585.2|36515.1|36544.8|36489.7|2934
1722391200000|2024-07-31 02:00:00|36548.9|36498.9|36532.6|36470.6|36564|36503.8|36521|36463.3|2333
1722394800000|2024-07-31 03:00:00|36528.1|36475.9|36542.7|36493.3|36582.7|36493.8|36514|36437.7|2258
1722398400000|2024-07-31 04:00:00|36542.6|36492.9|36541.7|36488.5|36561.5|36496.4|36528.8|36468.2|2518
1722402000000|2024-07-31 05:00:00|36541.3|36488.2|36591.5|36503.7|36595.1|36540.8|36536.8|36479.3|3037
1722405600000|2024-07-31 06:00:00|36591.3|36503.5|36543.6|36523.6|36593.9|36546.4|36516.9|36478.4|4616
1722409200000|2024-07-31 07:00:00|36543.1|36523.1|36592.3|36572.3|36621.8|36598.3|36531.1|36511.1|5264
1722412800000|2024-07-31 08:00:00|36593.2|36573.2|36587.1|36537.1|36681|36661|36553.9|36533.9|5008
1722416400000|2024-07-31 09:00:00|36581.9|36531.9|36551.4|36531.4|36586.9|36556.7|36534|36514|3356
1722420000000|2024-07-31 10:00:00|36551.5|36531.5|36539.6|36519.6|36560.2|36540.2|36489.1|36469.1|2852
1722423600000|2024-07-31 11:00:00|36539.5|36519.5|36566.8|36546.8|36579.7|36559.7|36509.9|36489.9|2936
1722427200000|2024-07-31 12:00:00|36568.2|36548.2|36552.7|36532.7|36596.4|36575|36490.9|36460.7|5600
1722430800000|2024-07-31 13:00:00|36552.5|36532.5|36542.3|36492.3|36556.7|36536.7|36497.4|36477.4|4986
1722434400000|2024-07-31 14:00:00|36541.2|36491.2|36421.5|36401.5|36555.2|36535.2|36363.8|36327.8|6537
1722438000000|2024-07-31 15:00:00|36420.9|36400.9|36428.1|36408.1|36471.5|36444.6|36412.9|36385.7|5785
1722441600000|2024-07-31 16:00:00|36428|36408|36484.6|36434.6|36501.8|36458|36425.1|36390.2|3281
1722445200000|2024-07-31 17:00:00|36483.5|36433.5|36546|36426|36546|36466.8|36447.4|36384.1|2479
1722448800000|2024-07-31 18:00:00|36520|36400|36419.3|36369.3|36539.5|36460.8|36404.7|36365.5|5882
1722452400000|2024-07-31 19:00:00|36419.6|36369.6|36439.8|36389.8|36441.6|36404.9|36387.4|36342.1|4476
1722456000000|2024-07-31 20:00:00|36439.7|36389.7|36455.4|36352.3|36457.6|36407.6|36418.2|36348.9|2252
1722459600000|2024-07-31 21:00:00|36456.9|36352.4|36457.8|36354.9|36489.2|36369.2|36442.6|36346.4|725
1722463200000|2024-07-31 22:00:00|36457.5|36354.8|36469.6|36364.3|36480.2|36369.8|36424|36335.8|1309
1722466800000|2024-07-31 23:00:00|36468.8|36365.1|36436.1|36383.7|36474.8|36388.3|36431.2|36356.1|3390
1722470400000|2024-08-01 00:00:00|36448.3|36376.1|36426.4|36372|36448.4|36384.8|36410|36347.9|11267
1722474000000|2024-08-01 01:00:00|36428.7|36369.3|36439.6|36360|36445.1|36376.8|36413|36334.3|4350
1722477600000|2024-08-01 02:00:00|36440.6|36359.3|36444.2|36364.7|36452.1|36370.2|36425|36345.4|2349
1722481200000|2024-08-01 03:00:00|36444.6|36365.1|36421.3|36343.3|36445.1|36365.3|36414.5|36338.1|1680
1722484800000|2024-08-01 04:00:00|36421.7|36343.4|36444.6|36355.7|36445.1|36363.7|36408.7|36335.2|1638
1722488400000|2024-08-01 05:00:00|36445.3|36357.5|36449.5|36390.6|36457.8|36397|36418.7|36348.4|2000
1722492000000|2024-08-01 06:00:00|36446.7|36394.4|36562.2|36512.2|36599.3|36576.8|36427.1|36394.4|5090
1722495600000|2024-08-01 07:00:00|36564.9|36514.9|36670.4|36620.4|36675.3|36645|36524.9|36504.9|4553
1722499200000|2024-08-01 08:00:00|36670.9|36620.9|36714.8|36694.8|36742|36722|36652.7|36602.7|4966
1722502800000|2024-08-01 09:00:00|36715.5|36695.5|36728.2|36708.2|36758.2|36738.2|36655.5|36635.5|3793
1722506400000|2024-08-01 10:00:00|36726.6|36706.6|36743.8|36693.8|36745.8|36725.8|36693.3|36673.3|2840
1722510000000|2024-08-01 11:00:00|36744.2|36694.2|36651.9|36631.9|36757.1|36725.5|36641.3|36621.3|4607
1722513600000|2024-08-01 12:00:00|36651.7|36631.7|36658.9|36638.9|36720.9|36693|36615.2|36584.2|5807
1722517200000|2024-08-01 13:00:00|36659.5|36639.5|36642.4|36558|36701.8|36681.8|36591.1|36558|5067
1722520800000|2024-08-01 14:00:00|36620.3|36544.7|36713.8|36693.8|36727|36707|36551.5|36495.3|7150
1722524400000|2024-08-01 15:00:00|36716.2|36696.2|36734.3|36714.3|36770.3|36750.3|36716|36696|6074
1722528000000|2024-08-01 16:00:00|36735|36715|36744.2|36724.2|36771|36751|36709.2|36682.9|5577
1722531600000|2024-08-01 17:00:00|36743.8|36723.8|36751.4|36701.4|36765.8|36730.7|36730.6|36693.6|5936
1722535200000|2024-08-01 18:00:00|36751.1|36701.1|36778.9|36728.9|36778.9|36728.9|36730.7|36680.7|4389
1722538800000|2024-08-01 19:00:00|36779|36729|36749|36699|36779.8|36748.7|36730.2|36681.7|3351
1722542400000|2024-08-01 20:00:00|36747.3|36697.3|36763.1|36669.6|36769.7|36712.4|36745.5|36668.8|2218
1722546000000|2024-08-01 21:00:00|36769|36660.2|36750.1|36668.4|36779.5|36669.2|36750|36636.5|1211
1722549600000|2024-08-01 22:00:00|36759.2|36661|36765.1|36669.7|36778.8|36686.9|36744.9|36640.2|2059
1722553200000|2024-08-01 23:00:00|36764.9|36670.2|36757.6|36702.6|36774.3|36703.1|36742.2|36650|5286
1722556800000|2024-08-02 00:00:00|36759.3|36699.8|36740|36690|36778.8|36719.6|36732.5|36677.3|6861
1722560400000|2024-08-02 01:00:00|36739.4|36689.4|36739.7|36689.7|36752.8|36697.7|36725.8|36671.7|6571
1722564000000|2024-08-02 02:00:00|36739.6|36689.6|36739.8|36689.8|36762.6|36712.4|36734.9|36676.7|5936
1722567600000|2024-08-02 03:00:00|36741|36691|36732.7|36682.7|36741.4|36691|36722.5|36666.2|6211
1722571200000|2024-08-02 04:00:00|36732.2|36682.2|36719.8|36661|36735.7|36683.8|36712.1|36658.7|5352
1722574800000|2024-08-02 05:00:00|36719.5|36660.7|36660.4|36598.2|36727|36674.7|36654.4|36589.7|3959
1722578400000|2024-08-02 06:00:00|36653.8|36599.8|36728|36678|36749.5|36729.5|36621.1|36586.7|5603
1722582000000|2024-08-02 07:00:00|36728.1|36678.1|36728.4|36708.4|36812.7|36779.1|36720.7|36678.1|5851
1722585600000|2024-08-02 08:00:00|36728.2|36708.2|36706.4|36686.4|36749.7|36717.2|36686.6|36666.6|4395
1722589200000|2024-08-02 09:00:00|36705.9|36685.9|36641.8|36621.8|36705.9|36685.9|36639.6|36619.6|3772
1722592800000|2024-08-02 10:00:00|36642.2|36622.2|36668.2|36648.2|36684.8|36664.8|36587.9|36554.1|3850
1722596400000|2024-08-02 11:00:00|36668|36648|36652.7|36632.7|36676.6|36656.6|36625.3|36605.3|4369
1722600000000|2024-08-02 12:00:00|36652.8|36632.8|36419|36399|36661.8|36632.8|36384.2|36364.2|7771
1722603600000|2024-08-02 13:00:00|36419.3|36399.3|36381.1|36331.1|36463.8|36443.8|36360.1|36325.3|7800
1722607200000|2024-08-02 14:00:00|36381.9|36331.9|36419.2|36399.2|36447.4|36417.1|36353.9|36328.8|7865
1722610800000|2024-08-02 15:00:00|36419.7|36399.7|36442.2|36422.2|36469.9|36440|36411.9|36375|7213
1722614400000|2024-08-02 16:00:00|36442.9|36422.9|36490.6|36440.6|36515.6|36465.6|36442.9|36404.7|7155
1722618000000|2024-08-02 17:00:00|36490.4|36440.4|36499.4|36449.4|36517.9|36467.9|36480.1|36430.1|4796
1722621600000|2024-08-02 18:00:00|36499.1|36449.1|36487.1|36437.1|36507.7|36457.7|36477.7|36427.7|2563
1722625200000|2024-08-02 19:00:00|36486.9|36436.9|36471.3|36421.3|36495.4|36445.4|36460.2|36402|3084
1722628800000|2024-08-02 20:00:00|36466.2|36415.1|36512.7|36392.7|36522.8|36439.8|36461.4|36374.3|2763
1722801600000|2024-08-04 20:00:00|36467.8|36322.8|36421|36276|36472|36327|36421|36276|19
1722805200000|2024-08-04 21:00:00|36411|36286|36436|36316|36470.1|36350.1|36411|36286|227
1722808800000|2024-08-04 22:00:00|36446.2|36326.2|36484.7|36364.7|36501.6|36381.6|36437|36317|2110
1722812400000|2024-08-04 23:00:00|36484.8|36364.8|36498.5|36438.9|36542.2|36457.6|36460.7|36340.7|4134
1722816000000|2024-08-05 00:00:00|36497|36437.4|36470.5|36420.5|36505|36454.4|36449.7|36398.7|5588
1722819600000|2024-08-05 01:00:00|36469.8|36419.8|36518.5|36467.8|36545.4|36487.2|36469.8|36416.1|5146
1722823200000|2024-08-05 02:00:00|36518.3|36468.1|36510.7|36452.9|36541.9|36486.7|36499.4|36446.8|3517
1722826800000|2024-08-05 03:00:00|36509.7|36452.1|36452.6|36389|36510.9|36456.2|36448.2|36364.7|5885
1722830400000|2024-08-05 04:00:00|36455.2|36392.9|36464.1|36379|36474.9|36404.9|36425.1|36334.8|7595
1722834000000|2024-08-05 05:00:00|36460.3|36378.8|36532.5|36469.8|36534.4|36470|36432.5|36365.2|6828
1722837600000|2024-08-05 06:00:00|36520.8|36468|36584.5|36564.5|36643.3|36588.9|36510|36447.1|10144
1722841200000|2024-08-05 07:00:00|36587.2|36567.2|36380|36330|36598.7|36572.3|36290.3|36261.8|8821
1722844800000|2024-08-05 08:00:00|36381.9|36331.9|36407.6|36387.6|36423.1|36403.1|36247.5|36216.9|7756
1722848400000|2024-08-05 09:00:00|36406.2|36386.2|36383.6|36363.6|36418.6|36386.2|36327.5|36307.5|6536
1722852000000|2024-08-05 10:00:00|36383.4|36363.4|36425.9|36405.9|36466.5|36446.5|36380.7|36360.7|6227
1722855600000|2024-08-05 11:00:00|36425.5|36405.5|36353.7|36333.7|36461.3|36441.3|36349|36329|6554
1722859200000|2024-08-05 12:00:00|36353.5|36333.5|36287.5|36267.5|36356.9|36336.9|36217.7|36174.1|8057
1722862800000|2024-08-05 13:00:00|36264.1|36244.1|36293.1|36217.3|36337|36317|36160.8|36074.8|8667
1722866400000|2024-08-05 14:00:00|36293.7|36217.6|36170.3|36150.3|36352.9|36289|36156.4|36136.4|8924
1722870000000|2024-08-05 15:00:00|36172.2|36152.2|36228.9|36208.9|36230.3|36210|36117.1|36093.6|7931
1722873600000|2024-08-05 16:00:00|36229.4|36209.4|36250.1|36200.1|36272.1|36222.1|36214.9|36179.1|6020
1722877200000|2024-08-05 17:00:00|36250.4|36200.4|36261.4|36211.4|36263.8|36213.8|36234.6|36184.6|1986
1722880800000|2024-08-05 18:00:00|36262.8|36212.8|36257.9|36207.9|36271.9|36221.9|36230|36180|3630
1722884400000|2024-08-05 19:00:00|36258|36208|36229.1|36179.1|36258.2|36208.2|36213.2|36163.2|1780
1722888000000|2024-08-05 20:00:00|36203.5|36153.5|36287.9|36167.9|36299.6|36198.4|36202.3|36152.3|3008
1722891600000|2024-08-05 21:00:00|36293.1|36173.1|36283.5|36163.5|36307.8|36187.8|36267.6|36147.6|750
1722895200000|2024-08-05 22:00:00|36284.6|36164.6|36277.5|36157.5|36290|36170|36253.8|36133.8|2934
1722898800000|2024-08-05 23:00:00|36275.6|36159.1|36259.8|36179.2|36293|36206|36244.5|36146|5256
1722902400000|2024-08-06 00:00:00|36262.3|36174.7|36209.8|36152.9|36282.3|36216.6|36200.2|36140.2|5729
1722906000000|2024-08-06 01:00:00|36205.9|36153.5|36246.4|36193.9|36260.3|36195.6|36202.1|36142.8|7400
1722909600000|2024-08-06 02:00:00|36246.1|36193.6|36264.2|36185.7|36267.3|36193.6|36217.8|36157.4|4486
1722913200000|2024-08-06 03:00:00|36264.3|36186|36247.1|36174.2|36268.2|36190.7|36235.3|36154.9|4059
1722916800000|2024-08-06 04:00:00|36246.9|36174.4|36255.6|36187.5|36269.8|36188.9|36235.2|36147.7|3588
1722920400000|2024-08-06 05:00:00|36255.9|36187.4|36310.1|36190.1|36310.1|36208.4|36243.7|36173.1|4791
1722924000000|2024-08-06 06:00:00|36300|36202.5|36287.6|36267.6|36311.2|36278.7|36210.4|36167.1|5853
1722927600000|2024-08-06 07:00:00|36274.7|36254.7|36319.2|36299.2|36391.5|36371.5|36269|36249|6444
1722931200000|2024-08-06 08:00:00|36319.4|36299.4|36376.2|36326.2|36376.3|36348.7|36311.9|36291.9|5486
1722934800000|2024-08-06 09:00:00|36375.7|36325.7|36459.6|36439.6|36505.6|36485.6|36366.8|36325.7|5692
1722938400000|2024-08-06 10:00:00|36459.5|36439.5|36460.1|36440.1|36486.8|36466.8|36431.6|36411.6|4791
1722942000000|2024-08-06 11:00:00|36459.9|36439.9|36401.6|36381.6|36476|36456|36397.6|36377.6|5268
1722945600000|2024-08-06 12:00:00|36401.1|36381.1|36479.9|36459.9|36487.8|36467.8|36397.8|36377.8|5554
1722949200000|2024-08-06 13:00:00|36478.4|36458.4|36435.1|36415.1|36478.4|36458.4|36403.6|36383.6|6075
1722952800000|2024-08-06 14:00:00|36434.6|36414.6|36403|36383|36448.7|36428.7|36393.1|36373.1|6286
1722956400000|2024-08-06 15:00:00|36402.6|36382.6|36420.9|36400.9|36468.4|36448.4|36398.4|36366.7|7991
1722960000000|2024-08-06 16:00:00|36434.9|36384.9|36422.6|36372.6|36453.2|36411.2|36389.4|36351|9112
1722963600000|2024-08-06 17:00:00|36421.8|36371.8|36442.1|36392.1|36467.2|36417.2|36407.6|36362|10589
1722967200000|2024-08-06 18:00:00|36442.4|36392.4|36441.1|36421.1|36445.3|36425.3|36404.3|36384.3|4829
1722970800000|2024-08-06 19:00:00|36440.2|36420.2|36455|36435|36494.4|36459.2|36440.2|36413.1|3113
1722974400000|2024-08-06 20:00:00|36456.4|36436.4|36447.4|36327.4|36497.6|36442.1|36440.3|36321.1|6252
1722978000000|2024-08-06 21:00:00|36446.7|36326.7|36466|36346|36471.6|36351.6|36436.3|36316.3|1173
1722981600000|2024-08-06 22:00:00|36466.1|36346.1|36465.9|36345.9|36475.7|36355.7|36452.7|36332.7|2293
1722985200000|2024-08-06 23:00:00|36465.8|36345.8|36445.8|36391.4|36479.3|36399.2|36443.4|36339.4|2395
1722988800000|2024-08-07 00:00:00|36453.1|36375.7|36446.9|36396.9|36488.9|36432.1|36428|36372.7|9636
1722992400000|2024-08-07 01:00:00|36447.1|36397.1|36481.2|36414.3|36531.3|36454.1|36433|36366.2|9371
1722996000000|2024-08-07 02:00:00|36480.6|36412.9|36478.7|36428.7|36532|36456.1|36473.3|36404.8|10629
1722999600000|2024-08-07 03:00:00|36478.4|36428.4|36495.1|36438.9|36517.1|36448.9|36444.6|36378.9|11134
1723003200000|2024-08-07 04:00:00|36499|36435.4|36463.1|36411|36514.9|36454.8|36450.9|36396.6|5725
1723006800000|2024-08-07 05:00:00|36466.5|36411.4|36468.5|36382.3|36490.9|36434.2|36438|36381.2|3965
1723010400000|2024-08-07 06:00:00|36468.2|36382.2|36458.1|36438.1|36512|36466.4|36435.1|36378.1|4389
1723014000000|2024-08-07 07:00:00|36459.1|36439.1|36448.4|36428.4|36480|36460|36395.2|36375.2|4912
1723017600000|2024-08-07 08:00:00|36448.5|36428.5|36503.3|36483.3|36506|36486|36427.8|36407.8|4113
1723021200000|2024-08-07 09:00:00|36503|36483|36502.5|36482.5|36543.1|36523.1|36499.3|36479.3|4139
1723024800000|2024-08-07 10:00:00|36502.4|36482.4|36481.9|36461.9|36528.3|36494.5|36448.1|36428.1|3540
1723028400000|2024-08-07 11:00:00|36481.7|36461.7|36463.1|36443.1|36488.8|36468.8|36447|36427|3455
1723032000000|2024-08-07 12:00:00|36462.4|36442.4|36474.4|36454.4|36532.5|36512.5|36455.5|36435.5|3935
1723035600000|2024-08-07 13:00:00|36474.3|36454.3|36485.3|36465.3|36524.9|36504.9|36455.8|36435.8|4308
1723039200000|2024-08-07 14:00:00|36485.7|36465.7|36420.7|36400.7|36487.3|36467.3|36401.2|36381.2|4695
1723042800000|2024-08-07 15:00:00|36420.8|36400.8|36427.9|36407.9|36476.5|36443.2|36397.2|36377.2|6405
1723046400000|2024-08-07 16:00:00|36427.8|36407.8|36454.4|36434.4|36474|36439|36427.8|36396.5|4371
1723050000000|2024-08-07 17:00:00|36454.5|36434.5|36475.9|36455.9|36487.9|36467.9|36448.7|36428.7|8694
1723053600000|2024-08-07 18:00:00|36476|36456|36475.6|36455.6|36484.1|36464.1|36456.4|36436.4|5417
1723057200000|2024-08-07 19:00:00|36475.5|36455.5|36456.3|36406.3|36480.9|36459|36446.3|36395.7|5788
1723060800000|2024-08-07 20:00:00|36456.7|36406.7|36492.7|36376.1|36499.7|36428.4|36450.9|36372.6|7903
1723064400000|2024-08-07 21:00:00|36490.2|36370.2|36485.4|36369.6|36498.6|36379.3|36472.8|36352.8|742
1723068000000|2024-08-07 22:00:00|36485.3|36369.5|36462.7|36342.7|36489.4|36376.9|36461.3|36341.3|1683
1723071600000|2024-08-07 23:00:00|36462.5|36342.5|36437.5|36369.6|36474.3|36376.2|36421.4|36311.7|3096
1723075200000|2024-08-08 00:00:00|36439.8|36359.9|36428|36374.7|36446.3|36382|36402.7|36337.4|6598
1723078800000|2024-08-08 01:00:00|36426.1|36376.1|36424|36371.4|36444.5|36388.8|36400.5|36339.1|6931
1723082400000|2024-08-08 02:00:00|36424.3|36371.1|36384.1|36324.7|36428.3|36372.7|36382.9|36323.1|4471
1723086000000|2024-08-08 03:00:00|36383.4|36324|36388|36308.4|36426.3|36333.4|36351.5|36290|3404
1723089600000|2024-08-08 04:00:00|36387.6|36308.7|36394.7|36290.6|36410.1|36322|36346|36260.1|5956
1723093200000|2024-08-08 05:00:00|36392.6|36296.8|36378.3|36299|36411.9|36324.9|36354.9|36284.4|7160
1723096800000|2024-08-08 06:00:00|36368.9|36300.8|36316.2|36296.2|36426.5|36343.8|36304|36274.9|5252
1723100400000|2024-08-08 07:00:00|36315.2|36295.2|36327.3|36307.3|36393.2|36363.4|36306.4|36276.1|4323
1723104000000|2024-08-08 08:00:00|36327.1|36307.1|36319.3|36299.3|36345.3|36313|36303.3|36279|2910
1723107600000|2024-08-08 09:00:00|36318.9|36298.9|36344.4|36324.4|36359.8|36339.8|36309.4|36289.4|2894
1723111200000|2024-08-08 10:00:00|36344.6|36324.6|36286.1|36266.1|36362.7|36342.7|36269.6|36249.6|2766
1723114800000|2024-08-08 11:00:00|36286.3|36266.3|36259.6|36239.6|36297.3|36277.3|36255|36235|3298
1723118400000|2024-08-08 12:00:00|36259.3|36239.3|36358.7|36338.7|36382.2|36362.2|36240.7|36210.6|5375
1723122000000|2024-08-08 13:00:00|36357.4|36337.4|36407.1|36387.1|36450.8|36430.8|36320.9|36300.9|5387
1723125600000|2024-08-08 14:00:00|36407|36387|36316.9|36296.9|36422.3|36402.3|36315.4|36295.4|5396
1723129200000|2024-08-08 15:00:00|36317.1|36297.1|36323.5|36303.5|36357.7|36337.7|36310.1|36290.1|5018
1723132800000|2024-08-08 16:00:00|36322.9|36302.9|36337.2|36317.2|36346.3|36326.3|36308.4|36271|3183
1723136400000|2024-08-08 17:00:00|36336.7|36316.7|36316.9|36296.9|36342.1|36322.1|36313.8|36293.8|2227
1723140000000|2024-08-08 18:00:00|36317.4|36297.4|36292.5|36272.5|36322.5|36302.5|36292.1|36272.1|1801
1723143600000|2024-08-08 19:00:00|36292.8|36272.8|36319.5|36299.5|36342.1|36307.7|36292.8|36272.8|2671
1723147200000|2024-08-08 20:00:00|36318.4|36298.4|36361.5|36241.5|36364.7|36301.4|36288.9|36216.3|4696
1723150800000|2024-08-08 21:00:00|36357.8|36237.8|36384.7|36264.7|36395.9|36275.9|36357.8|36237.8|931
1723154400000|2024-08-08 22:00:00|36384.1|36264.1|36371.1|36251.1|36392.1|36272.1|36364.3|36244.3|1505
1723158000000|2024-08-08 23:00:00|36371.9|36251.9|36322.1|36256.4|36388.7|36270.3|36309.8|36236.5|1938
1723161600000|2024-08-09 00:00:00|36340.2|36250|36311.7|36259|36340.8|36274.8|36302.2|36234.2|7764
1723165200000|2024-08-09 01:00:00|36310.4|36257.7|36297.1|36247.1|36318.5|36265.4|36288.7|36231|6766
1723168800000|2024-08-09 02:00:00|36296.9|36246.9|36291.4|36241.4|36304.2|36254.1|36272.2|36220.4|6692
1723172400000|2024-08-09 03:00:00|36291.3|36241.3|36281.4|36231.4|36296.1|36244.9|36269.6|36215|5862
1723176000000|2024-08-09 04:00:00|36281.3|36231.3|36293.6|36243.6|36299.6|36249.6|36270.3|36220.3|4178
1723179600000|2024-08-09 05:00:00|36293.2|36243.2|36345.9|36235.4|36345.9|36268.8|36280.5|36227|3503
1723183200000|2024-08-09 06:00:00|36337.4|36233.7|36257|36207|36352.7|36280|36253.7|36203.7|3332
1723186800000|2024-08-09 07:00:00|36257.2|36207.2|36230.1|36210.1|36291.1|36241.1|36211.5|36161.5|3633
1723190400000|2024-08-09 08:00:00|36230.7|36210.7|36241.1|36221.1|36256.4|36236.4|36223.3|36203.3|2769
1723194000000|2024-08-09 09:00:00|36240.9|36220.9|36205.6|36185.6|36244.7|36224.7|36185.2|36165.2|2460
1723197600000|2024-08-09 10:00:00|36206|36186|36214.1|36194.1|36223.5|36203.5|36201.4|36181.4|2335
1723201200000|2024-08-09 11:00:00|36213.9|36193.9|36216.5|36196.5|36239.5|36219.5|36206.7|36186.7|2531
1723204800000|2024-08-09 12:00:00|36216|36196|36237.7|36217.7|36277.3|36239.8|36201|36181|3523
1723208400000|2024-08-09 13:00:00|36238|36218|36194.8|36174.8|36247.1|36227.1|36189.8|36169.8|3335
1723212000000|2024-08-09 14:00:00|36195.1|36175.1|36121.2|36101.2|36199.1|36179.1|36104.2|36084.2|3772
1723215600000|2024-08-09 15:00:00|36121|36101|36097.1|36077.1|36135|36115|36082.4|36062.4|3382
1723219200000|2024-08-09 16:00:00|36096.5|36076.5|36126.3|36106.3|36129.1|36109.1|36095.8|36075.8|2733
1723222800000|2024-08-09 17:00:00|36126.2|36106.2|36118.8|36098.8|36134.5|36114.5|36103.5|36083.5|2621
1723226400000|2024-08-09 18:00:00|36118.9|36098.9|36120.1|36100.1|36130.3|36110.3|36115.3|36095.3|2555
1723230000000|2024-08-09 19:00:00|36120.7|36100.7|36142.5|36092.5|36148.6|36113.7|36115|36086.7|3061
1723233600000|2024-08-09 20:00:00|36142.9|36092.9|36174.8|36054.8|36179.2|36110.6|36127.4|36054|2051
1723406400000|2024-08-11 20:00:00|36214.3|36069.3|36216.5|36071.5|36241|36096|36213.9|36068.9|30
1723410000000|2024-08-11 21:00:00|36208.4|36063.4|36209.3|36089.3|36257.2|36137.2|36193.2|36062.7|769
1723413600000|2024-08-11 22:00:00|36208.7|36088.7|36239.1|36119.1|36255|36135|36207.7|36087.7|1939
1723417200000|2024-08-11 23:00:00|36238.9|36118.9|36157.5|36098.2|36256.6|36137.1|36139.8|36070.7|1735
1723420800000|2024-08-12 00:00:00|36156.3|36097.1|36130.1|36080.1|36161.8|36100.2|36124.6|36073|1868
1723424400000|2024-08-12 01:00:00|36130.3|36080.3|36120.1|36069.9|36131.5|36080.4|36112.4|36060|2637
1723428000000|2024-08-12 02:00:00|36120|36069.8|36131.3|36077.9|36132.2|36078.9|36114.6|36064.6|1328
1723431600000|2024-08-12 03:00:00|36131.5|36077.8|36147.1|36095.7|36151|36100.5|36127.7|36075.9|2502
1723435200000|2024-08-12 04:00:00|36147.3|36096.6|36130.7|36078.2|36148.4|36097.3|36119.5|36069.5|2228
1723438800000|2024-08-12 05:00:00|36130.9|36078.5|36128.4|36077.6|36138.9|36085.9|36121|36070.1|2845
1723442400000|2024-08-12 06:00:00|36127.3|36077.3|36064|36044|36133|36106.5|36054.2|36034.2|2507
1723446000000|2024-08-12 07:00:00|36065.2|36045.2|36026.3|36006.3|36116.5|36082.4|36017.7|35997.7|3428
1723449600000|2024-08-12 08:00:00|36025.3|36005.3|36080.9|36060.9|36086.5|36066.5|36006.7|35986.7|3049
1723453200000|2024-08-12 09:00:00|36081|36061|36007.8|35987.8|36090.4|36070.4|35994.2|35974.2|2702
1723456800000|2024-08-12 10:00:00|36007.6|35987.6|35998.4|35978.4|36009.6|35989.6|35964.8|35944.8|3184
1723460400000|2024-08-12 11:00:00|35998.3|35978.3|36009.8|35989.8|36046.5|36026.5|35995|35975|2885
1723464000000|2024-08-12 12:00:00|36010.1|35990.1|36006.2|35986.2|36034.5|36014.5|35988.6|35968.6|2750
1723467600000|2024-08-12 13:00:00|36006.1|35986.1|36015|35995|36020.7|36000.7|35955.2|35935.2|4144
1723471200000|2024-08-12 14:00:00|36013.2|35993.2|36040.9|36020.9|36090.6|36070.6|36013.2|35993.2|4958
1723474800000|2024-08-12 15:00:00|36042.3|36022.3|36078.1|36058.1|36091.5|36071.5|36019.7|35999.7|5753
1723478400000|2024-08-12 16:00:00|36079.3|36059.3|36089.1|36069.1|36105.3|36072.4|36070.1|36028.4|6114
1723482000000|2024-08-12 17:00:00|36088.5|36068.5|36082.6|36032.6|36104.1|36070.8|36076.1|36028.2|4596
1723485600000|2024-08-12 18:00:00|36082.4|36032.4|36086|36036|36087.6|36052|36058|36016.2|4134
1723489200000|2024-08-12 19:00:00|36086.1|36036.1|36066.2|36046.2|36091.2|36049.3|36065.7|36022.3|3096
1723492800000|2024-08-12 20:00:00|36081.5|36031.5|36104.8|36009.1|36105.5|36047.2|36059.6|36007.2|1725
1723496400000|2024-08-12 21:00:00|36118.6|36007|36108.4|35988.4|36133.7|36013.9|36100.2|35984.5|830
1723500000000|2024-08-12 22:00:00|36108.3|35988.3|36106.8|35997.9|36114.8|36016.1|36089.4|35982.2|1297
1723503600000|2024-08-12 23:00:00|36107.5|35997.2|36062.7|36003.5|36112.7|36011.4|36057.5|35984.2|2213
1723507200000|2024-08-13 00:00:00|36062.4|36003.7|36090.6|36040.6|36106.2|36047.6|36055.6|35993.8|5865
1723510800000|2024-08-13 01:00:00|36090.8|36040.8|36075.9|36025.9|36102.9|36044.9|36073|36023|5164
1723514400000|2024-08-13 02:00:00|36076.1|36026.1|36075.8|36025.8|36080.4|36030.4|36066.4|36016.4|4863
1723518000000|2024-08-13 03:00:00|36076|36026|36071.8|36021.8|36078.1|36028.1|36063.8|36013.8|3987
1723521600000|2024-08-13 04:00:00|36071.6|36021.6|36059.7|36009.7|36075|36025|36059.7|36009.7|5448
1723525200000|2024-08-13 05:00:00|36059.6|36009.6|36069.8|36019.8|36075.3|36022.6|36052.7|35997.9|4011
1723528800000|2024-08-13 06:00:00|36069.4|36019.4|35987.4|35967.4|36073.9|36045.3|35970.9|35944.1|5136
1723532400000|2024-08-13 07:00:00|36006.3|35956.3|35962.5|35942.5|36021.4|36001.4|35946.3|35926.3|3243
1723536000000|2024-08-13 08:00:00|35962.4|35942.4|36033.6|36013.6|36042.2|36022.2|35962.4|35942.4|2696
1723539600000|2024-08-13 09:00:00|36033.8|36013.8|36059.2|36039.2|36080.9|36060.9|36008.6|35988.6|3973
1723543200000|2024-08-13 10:00:00|36058.7|36038.7|36057.3|36037.3|36095.2|36075.2|36040.3|36020.3|3576
1723546800000|2024-08-13 11:00:00|36057.9|36037.9|36041.9|36021.9|36068.1|36048.1|36031.6|36011.6|3053
1723550400000|2024-08-13 12:00:00|36041.4|36021.4|35973.8|35953.8|36074|36030.4|35942.9|35922.9|5128
1723554000000|2024-08-13 13:00:00|35974.3|35954.3|35890.4|35870.4|35982.2|35962.2|35863.5|35843.5|5284
1723557600000|2024-08-13 14:00:00|35890.3|35870.3|35917.6|35897.6|35943.7|35923.7|35863.7|35843.7|5438
1723561200000|2024-08-13 15:00:00|35917.1|35897.1|35916.7|35896.7|35953.1|35922.8|35891.3|35871.3|7630
1723564800000|2024-08-13 16:00:00|35917.1|35897.1|35866.7|35816.7|35919.5|35899.5|35850.1|35811.3|8807
1723568400000|2024-08-13 17:00:00|35866.2|35816.2|35838.4|35818.4|35884.2|35845.3|35835.6|35794.4|9276
1723572000000|2024-08-13 18:00:00|35838.7|35818.7|35763.3|35743.3|35853.1|35820.4|35761.6|35741.6|5210
1723575600000|2024-08-13 19:00:00|35763.6|35743.6|35783.1|35763.1|35804.3|35768.8|35762.4|35742.4|3566
1723579200000|2024-08-13 20:00:00|35781.8|35761.8|35846.6|35732|35852.3|35770.6|35777.5|35729|2423
1723582800000|2024-08-13 21:00:00|35845.7|35732.2|35865.3|35745.3|35898.3|35778.3|35845.7|35732.2|1360
1723586400000|2024-08-13 22:00:00|35865.5|35745.5|35834.7|35732.6|35865.5|35746.1|35831|35722|1671
1723590000000|2024-08-13 23:00:00|35834.4|35732.9|35809.8|35759.8|35842.1|35765.7|35809.8|35722|3015
1723593600000|2024-08-14 00:00:00|35810.9|35760.9|35825.9|35775.9|35836.1|35779.4|35809.1|35743.2|8779
1723597200000|2024-08-14 01:00:00|35829.2|35779.2|35828.5|35769.9|35851.1|35789.6|35809.6|35756|7335
1723600800000|2024-08-14 02:00:00|35827.9|35770.6|35831.9|35781.9|35870|35788.7|35815.9|35740.9|6487
1723604400000|2024-08-14 03:00:00|35832.1|35782.1|35833|35783|35845.9|35790.1|35826.3|35768.7|4604
1723608000000|2024-08-14 04:00:00|35833.3|35783.3|35827.1|35775|35836.7|35786.7|35820|35770|3081
1723611600000|2024-08-14 05:00:00|35826.8|35774.4|35826.9|35773.5|35856.8|35797.2|35806.1|35752.6|5419
1723615200000|2024-08-14 06:00:00|35824.8|35774.8|35766.1|35716.1|35861.2|35816.3|35742.3|35692.3|5577
1723618800000|2024-08-14 07:00:00|35766.2|35716.2|35815.7|35795.7|35827.4|35807.4|35766.2|35716.2|3038
1723622400000|2024-08-14 08:00:00|35816.1|35796.1|35789.5|35769.5|35862.7|35842.7|35784.1|35764.1|3582
1723626000000|2024-08-14 09:00:00|35787.9|35767.9|35773.1|35753.1|35806.4|35786.4|35754.6|35734.6|2458
1723629600000|2024-08-14 10:00:00|35772.9|35752.9|35782.5|35762.5|35802.3|35782.3|35772.1|35752.1|2138
1723633200000|2024-08-14 11:00:00|35782.7|35762.7|35793.4|35773.4|35797|35777|35775.7|35755.7|2155
1723636800000|2024-08-14 12:00:00|35793|35773|35805.1|35755.1|35859.6|35809.6|35768.5|35678.4|6564
1723640400000|2024-08-14 13:00:00|35806|35756|35649.1|35629.1|35806.5|35773.9|35647.9|35627.9|5750
1723644000000|2024-08-14 14:00:00|35648.9|35628.9|35743|35723|35761.5|35741.5|35647.8|35627.8|4731
1723647600000|2024-08-14 15:00:00|35742.5|35722.5|35781.4|35761.4|35810|35790|35736.7|35716.7|3506
1723651200000|2024-08-14 16:00:00|35781.5|35761.5|35811.9|35791.9|35829.8|35801.3|35778.1|35758.1|3459
1723654800000|2024-08-14 17:00:00|35811.2|35791.2|35828.4|35808.4|35844.1|35810|35810.5|35782.8|2611
1723658400000|2024-08-14 18:00:00|35828.3|35808.3|35845.6|35795.6|35864.4|35821.8|35827.6|35793.2|3161
1723662000000|2024-08-14 19:00:00|35846.8|35796.8|35857.9|35807.9|35858|35808|35845.4|35795.4|2061
1723665600000|2024-08-14 20:00:00|35857.6|35807.6|35934.7|35831.4|35935.1|35867.5|35854.9|35804.9|2093
1723669200000|2024-08-14 21:00:00|35937.5|35831.7|35937.3|35829.3|35956.5|35836.6|35926.1|35811.6|553
1723672800000|2024-08-14 22:00:00|35936.5|35829.8|35923.4|35803.4|35951.7|35843.1|35894.2|35774.2|1736
1723676400000|2024-08-14 23:00:00|35923.5|35803.5|35927|35860.1|35950.8|35868.3|35910.7|35793.2|3440
1723680000000|2024-08-15 00:00:00|35935.7|35852.3|35931.1|35881.1|35952.2|35881.1|35907.3|35836.7|5707
1723683600000|2024-08-15 01:00:00|35931.3|35881.3|35939.8|35886.8|35961.3|35906.9|35927.6|35873.1|4449
1723687200000|2024-08-15 02:00:00|35939.5|35886.5|35922.8|35872.8|35947.9|35897.9|35919.2|35869.2|3434
1723690800000|2024-08-15 03:00:00|35922.9|35872.9|35934.9|35884.9|35940|35890|35912.7|35862.7|2490
1723694400000|2024-08-15 04:00:00|35934.8|35884.8|35920.5|35870.5|35937.1|35887.1|35917.7|35865.9|3301
1723698000000|2024-08-15 05:00:00|35921.7|35871.7|35915.6|35856.4|35937.9|35887.9|35898.9|35844.1|2419
1723701600000|2024-08-15 06:00:00|35907.9|35857.9|35850.2|35830.2|35914.4|35878.3|35834.4|35814.3|2841
1723705200000|2024-08-15 07:00:00|35849.8|35829.8|35828.4|35808.4|35876|35856|35823|35803|2308
1723708800000|2024-08-15 08:00:00|35828.5|35808.5|35868|35848|35873.9|35853.9|35828.5|35808.5|2203
1723712400000|2024-08-15 09:00:00|35867.8|35847.8|35843.1|35823.1|35874.6|35854.6|35835.6|35815.6|1750
1723716000000|2024-08-15 10:00:00|35842.9|35822.9|35843|35823|35854.9|35834.9|35829.2|35809.2|1279
1723719600000|2024-08-15 11:00:00|35843.2|35823.2|35832.8|35812.8|35844.6|35824.6|35830|35810|1614
1723723200000|2024-08-15 12:00:00|35833.1|35813.1|36036.9|36016.9|36065.2|36037.1|35802.4|35756|5268
1723726800000|2024-08-15 13:00:00|36036.8|36016.8|35979.9|35959.9|36053.8|36033.8|35967.7|35947.7|5374
1723730400000|2024-08-15 14:00:00|35979.7|35959.7|36016.6|35996.6|36035.9|36015.9|35970.7|35950.7|4749
1723734000000|2024-08-15 15:00:00|36016.4|35996.4|36030.2|36010.2|36053|36033|35998.6|35978.6|4480
1723737600000|2024-08-15 16:00:00|36028.9|36008.9|36039.9|36019.9|36054.2|36022|36003.9|35969.7|3058
1723741200000|2024-08-15 17:00:00|36039.8|36019.8|36057.8|36037.8|36061.5|36041.5|36037.2|36017.2|1959
1723744800000|2024-08-15 18:00:00|36057.6|36037.6|36055.7|36035.7|36061.2|36041.2|36048.2|36028.2|1798
1723748400000|2024-08-15 19:00:00|36055.9|36035.9|36073|36053|36084.1|36055.9|36055.9|36019.4|2050
1723752000000|2024-08-15 20:00:00|36073.2|36053.2|36112.9|36001.5|36118.3|36061.1|36073.2|35999.8|1616
1723755600000|2024-08-15 21:00:00|36109.2|36003.7|36093.8|36012.5|36129.6|36015.3|36075.4|35983.9|523
1723759200000|2024-08-15 22:00:00|36099.9|36005|36122.3|36010.8|36122.4|36020.6|36088.5|35993.8|1071
1723762800000|2024-08-15 23:00:00|36117.9|36014|36082.4|36032.4|36119.1|36034.6|36072|35998.7|1997
1723766400000|2024-08-16 00:00:00|36081.2|36031.2|36079.9|36029.9|36094.7|36042.6|36059.3|36003.6|6978
1723770000000|2024-08-16 01:00:00|36078.2|36028.2|36053.1|36003.1|36095.1|36039.9|36044.3|35994|5391
1723773600000|2024-08-16 02:00:00|36052.9|36002.9|36048.8|35998.8|36079.4|36026.4|36040.4|35989.3|5443
1723777200000|2024-08-16 03:00:00|36048.5|35998.5|36063.3|36013.3|36080.9|36029.3|36043.3|35993.3|5197
1723780800000|2024-08-16 04:00:00|36063.4|36013.4|36061|36011|36082.2|36032.2|36049|35999|4757
1723784400000|2024-08-16 05:00:00|36060.8|36010.8|36031.8|35981.8|36068.8|36018.8|36027.9|35975.1|6084
1723788000000|2024-08-16 06:00:00|36031.7|35981.7|35991.9|35971.9|36049.9|36008.9|35975.8|35955.8|3137
1723791600000|2024-08-16 07:00:00|35992.1|35972.1|36009.9|35989.9|36060.6|36040.6|35981.8|35961.8|3043
1723795200000|2024-08-16 08:00:00|36010.2|35990.2|36061.2|36011.2|36063.2|36030.9|35989.4|35969.4|2323
1723798800000|2024-08-16 09:00:00|36061.6|36011.6|36017.1|35997.1|36063.4|36030.2|36001|35981|2174
1723802400000|2024-08-16 10:00:00|36016.6|35996.6|36011.9|35991.9|36041.6|36021.6|36010.9|35990.9|2163
1723806000000|2024-08-16 11:00:00|36011.8|35991.8|36024.1|36004.1|36046.5|36026.5|36009.6|35989.6|2589
1723809600000|2024-08-16 12:00:00|36024|36004|35975.6|35955.6|36038|36010.8|35975.6|35955.6|3907
1723813200000|2024-08-16 13:00:00|35976.8|35956.8|35955.3|35835.3|35979.5|35959.5|35884.5|35835.3|5177
1723816800000|2024-08-16 14:00:00|35955.4|35835.4|35961.1|35941.1|36012.1|35992.1|35920.6|35835.4|4629
1723820400000|2024-08-16 15:00:00|35961.3|35941.3|35892.5|35872.5|35961.4|35941.4|35887.1|35867.1|3091
1723824000000|2024-08-16 16:00:00|35892.7|35872.7|35869.8|35819.8|35906.6|35872.7|35867.2|35817.2|2398
1723827600000|2024-08-16 17:00:00|35870|35820|35827|35777|35870|35823.6|35813.4|35775|2481
1723831200000|2024-08-16 18:00:00|35827.3|35777.3|35802.9|35752.9|35832.4|35809.7|35801.2|35752.3|2504
1723834800000|2024-08-16 19:00:00|35802.8|35752.8|35802|35752|35822|35782.5|35779.9|35745.3|2307
1723838400000|2024-08-16 20:00:00|35801.9|35751.9|35851.8|35731.8|35860.5|35769.6|35798.3|35709.1|2104
1724011200000|2024-08-18 20:00:00|35815.8|35675.8|35853.3|35719.1|35853.3|35719.1|35815.8|35675.8|3
1724014800000|2024-08-18 21:00:00|35853.2|35719|35862|35742|35877.4|35757.4|35843.2|35719|998
1724018400000|2024-08-18 22:00:00|35866.9|35746.9|35874.5|35754.5|35897.8|35777.8|35838|35718|2269
1724022000000|2024-08-18 23:00:00|35874.9|35754.9|35847.3|35789.2|35888.1|35800.7|35827.6|35741.6|2884
1724025600000|2024-08-19 00:00:00|35848|35788.4|35831.8|35767.4|35867.7|35798.8|35807.6|35739.4|8254
1724029200000|2024-08-19 01:00:00|35833.3|35761.4|35821.3|35765|35842.3|35776.9|35799.3|35738|7004
1724032800000|2024-08-19 02:00:00|35831.1|35766.1|35819.7|35760.9|35839.2|35779.9|35805.3|35741.7|6556
1724036400000|2024-08-19 03:00:00|35821.8|35759.7|35797.7|35740.1|35828.3|35762.7|35793.6|35730.6|4333
1724040000000|2024-08-19 04:00:00|35797.9|35740|35800.1|35738.4|35809.3|35744.2|35789.7|35730.5|1890
1724043600000|2024-08-19 05:00:00|35800.9|35738.3|35768.4|35706.9|35803.6|35742.6|35758.8|35697.5|3271
1724047200000|2024-08-19 06:00:00|35762.8|35712.8|35741.9|35691.9|35764.7|35726.2|35719.9|35682.1|4893
1724050800000|2024-08-19 07:00:00|35741.4|35691.4|35687.6|35667.6|35742.7|35704.8|35673.4|35653.4|2565
1724054400000|2024-08-19 08:00:00|35687.7|35667.7|35658.3|35638.3|35694|35674|35621.1|35601.1|3035
1724058000000|2024-08-19 09:00:00|35658.2|35638.2|35655.2|35635.2|35661.4|35641.4|35617.1|35597.1|2720
1724061600000|2024-08-19 10:00:00|35654.9|35634.9|35656.9|35636.9|35691.4|35671.4|35649|35629|2931
1724065200000|2024-08-19 11:00:00|35658|35638|35606.4|35586.4|35665.2|35645.2|35601.3|35581.3|3368
1724068800000|2024-08-19 12:00:00|35606|35586|35662.7|35642.7|35688.8|35668.8|35594.1|35574.1|3195
1724072400000|2024-08-19 13:00:00|35663|35643|35663|35643|35706.7|35686.7|35653.4|35633.4|3269
1724076000000|2024-08-19 14:00:00|35663.6|35643.6|35638.4|35618.4|35708|35672.2|35600.3|35580.3|5546
1724079600000|2024-08-19 15:00:00|35638.6|35618.6|35646|35626|35662.3|35642.3|35629.9|35609.9|3502
1724083200000|2024-08-19 16:00:00|35646.3|35626.3|35642.2|35622.2|35658.8|35638.8|35636.1|35603.5|3361
1724086800000|2024-08-19 17:00:00|35641.8|35621.8|35628.3|35608.3|35665.8|35635.3|35628.2|35608.2|1573
1724090400000|2024-08-19 18:00:00|35627.7|35607.7|35579.8|35559.8|35628.7|35607.9|35562.5|35528.4|2201
1724094000000|2024-08-19 19:00:00|35580.1|35560.1|35575.3|35555.3|35587.7|35567.7|35565|35545|1698
1724097600000|2024-08-19 20:00:00|35575.1|35555.1|35605|35485|35631.4|35561.2|35571.9|35482.7|1692
1724101200000|2024-08-19 21:00:00|35607.2|35487.2|35624.9|35504.9|35633.2|35516.9|35583.5|35463.5|1139
1724104800000|2024-08-19 22:00:00|35624.8|35504.8|35627|35512.3|35631.9|35528.7|35598.7|35498.6|1223
1724108400000|2024-08-19 23:00:00|35627.6|35511.7|35583.2|35533.2|35636.8|35544.8|35578|35509.7|3146
1724112000000|2024-08-20 00:00:00|35584|35534|35589.5|35538.1|35635.1|35574.1|35562.6|35497.9|8116
1724115600000|2024-08-20 01:00:00|35590.6|35538.6|35589.4|35539.4|35622.6|35564.5|35579.9|35524.9|7217
1724119200000|2024-08-20 02:00:00|35590.5|35540.5|35623.8|35573.8|35638.5|35580.7|35582.9|35525.9|6262
1724122800000|2024-08-20 03:00:00|35623.3|35571.6|35630.1|35580.1|35648.5|35593.5|35605.2|35554.2|5400
1724126400000|2024-08-20 04:00:00|35629.5|35576.1|35617.4|35566.8|35648.1|35589.5|35590.5|35536.2|3859
1724130000000|2024-08-20 05:00:00|35618.9|35564.3|35647|35591.7|35657.3|35607.3|35601.9|35548|3263
1724133600000|2024-08-20 06:00:00|35646.5|35588.8|35555.6|35535.6|35649.5|35606.3|35549.7|35529.7|3264
1724137200000|2024-08-20 07:00:00|35555.8|35535.8|35567.2|35547.2|35616.4|35596.4|35549.5|35529.5|3398
1724140800000|2024-08-20 08:00:00|35566.1|35546.1|35729.8|35609.8|35729.8|35609.8|35557.9|35526.4|3241
1724144400000|2024-08-20 09:00:00|35727.1|35607.1|35590.7|35540.7|35727.5|35607.5|35567.1|35536.7|3551
1724148000000|2024-08-20 10:00:00|35590.4|35540.4|35548|35528|35596.1|35565|35540.3|35520.3|2633
1724151600000|2024-08-20 11:00:00|35548.4|35528.4|35555.3|35535.3|35566.2|35546.2|35539.2|35519.2|2906
1724155200000|2024-08-20 12:00:00|35555.6|35535.6|35455.1|35435.1|35558|35538|35452.7|35432.7|4308
1724158800000|2024-08-20 13:00:00|35459.2|35439.2|35449.1|35429.1|35505.2|35485.2|35449.1|35429.1|5036
1724162400000|2024-08-20 14:00:00|35449.5|35429.5|35413.1|35393.1|35497.9|35477.9|35399.9|35379.9|5602
1724166000000|2024-08-20 15:00:00|35413.5|35393.5|35409.9|35389.9|35433.8|35413.8|35402.9|35382.9|3824
1724169600000|2024-08-20 16:00:00|35408.6|35388.6|35355.6|35335.6|35421.4|35388.6|35344.3|35324.3|2527
1724173200000|2024-08-20 17:00:00|35355.7|35335.7|35369.6|35349.6|35393.1|35373.1|35355.6|35331.5|2193
1724176800000|2024-08-20 18:00:00|35368.6|35348.6|35340.1|35320.1|35369.8|35349.8|35332.1|35312.1|2042
1724180400000|2024-08-20 19:00:00|35340.2|35320.2|35323.3|35303.3|35344.2|35323.7|35319.5|35285.6|1774
1724184000000|2024-08-20 20:00:00|35323.1|35303.1|35406|35286|35406|35303.1|35307.2|35260.9|2632
1724187600000|2024-08-20 21:00:00|35407.5|35287.5|35429.5|35309.5|35452.9|35332.9|35407.5|35287.5|2008
1724191200000|2024-08-20 22:00:00|35429|35309|35418.8|35298.8|35441.6|35321.6|35411.6|35291.6|1553
1724194800000|2024-08-20 23:00:00|35419.6|35299.6|35383.7|35315.2|35435.8|35328.9|35368.3|35279.1|1928
1724198400000|2024-08-21 00:00:00|35393.7|35302.3|35347.2|35295.1|35428.3|35366.6|35318.5|35264.4|3575
1724202000000|2024-08-21 01:00:00|35351.7|35296|35380.2|35322.4|35401.7|35335.8|35351.2|35285.6|5478
1724205600000|2024-08-21 02:00:00|35389.7|35316.5|35382.7|35325.1|35396|35337.1|35358.7|35299.2|5140
1724209200000|2024-08-21 03:00:00|35384|35325.3|35377.5|35319.8|35405.1|35344.7|35365.1|35311.7|3688
1724212800000|2024-08-21 04:00:00|35379.6|35317|35381.3|35328.9|35395|35337|35362.4|35308.9|2607
1724216400000|2024-08-21 05:00:00|35383.2|35328.1|35434.4|35372|35440.3|35381.5|35368.4|35318.4|2502
1724220000000|2024-08-21 06:00:00|35429|35376.5|35429.9|35409.9|35463.7|35443.7|35375.8|35332.9|4095
1724223600000|2024-08-21 07:00:00|35429.3|35409.3|35401.1|35381.1|35444.4|35424.4|35353.2|35333.2|3747
1724227200000|2024-08-21 08:00:00|35401|35381|35347.6|35327.6|35403.4|35383.4|35329.8|35309.8|2963
1724230800000|2024-08-21 09:00:00|35347.8|35327.8|35349.2|35329.2|35363.6|35343.6|35304.2|35284.2|2466
1724234400000|2024-08-21 10:00:00|35349.4|35329.4|35271.9|35251.9|35356.9|35336.9|35260.2|35240.2|2247
1724238000000|2024-08-21 11:00:00|35272|35252|35303.2|35283.2|35340.2|35320.2|35272|35252|2707
1724241600000|2024-08-21 12:00:00|35303|35283|35279.1|35259.1|35314.3|35294.3|35250.2|35230.2|3224
1724245200000|2024-08-21 13:00:00|35279|35259|35302.3|35252.3|35310.9|35290.9|35269.6|35246.4|3772
1724248800000|2024-08-21 14:00:00|35302.6|35252.6|35288.1|35268.1|35357|35327.4|35236.9|35216.9|8161
1724252400000|2024-08-21 15:00:00|35287.8|35267.8|35247.2|35227.2|35296.5|35276.5|35225.1|35198.9|5824
1724256000000|2024-08-21 16:00:00|35247.4|35227.4|35222.2|35202.2|35250.1|35230.1|35208.5|35188.5|3098
1724259600000|2024-08-21 17:00:00|35222.1|35202.1|35243.7|35144.7|35243.9|35207.6|35200|35144.7|2293
1724263200000|2024-08-21 18:00:00|35245.4|35142.6|35193|35173|35268.6|35178.1|35158|35132.2|3792
1724266800000|2024-08-21 19:00:00|35193.1|35173.1|35222.2|35202.2|35226.8|35206.8|35193.1|35173.1|1786
1724270400000|2024-08-21 20:00:00|35222.5|35202.5|35263|35155.7|35265.8|35207.7|35214.6|35152.1|1793
1724274000000|2024-08-21 21:00:00|35265.3|35145.3|35270.5|35150.5|35274.3|35154.3|35251.3|35131.3|1290
1724277600000|2024-08-21 22:00:00|35270.9|35150.9|35252.2|35132.2|35271.2|35153.8|35237.3|35130.6|1461
1724281200000|2024-08-21 23:00:00|35253.2|35133.2|35235|35170.9|35256.2|35185.3|35220.4|35127.2|1567
1724284800000|2024-08-22 00:00:00|35235.3|35171.6|35235.3|35185.3|35254.3|35204.3|35196.9|35146|5008
1724288400000|2024-08-22 01:00:00|35235.2|35185.2|35268.1|35218.1|35279.8|35227|35211.6|35161.6|4879
1724292000000|2024-08-22 02:00:00|35267.7|35217.7|35264.5|35214.5|35283.3|35233.3|35238.4|35188.4|4206
1724295600000|2024-08-22 03:00:00|35264.9|35214.9|35259|35209|35270.4|35220.4|35251.9|35201|3818
1724299200000|2024-08-22 04:00:00|35259.2|35209.2|35258.8|35208.8|35274.6|35224.6|35249.4|35199.4|2934
1724302800000|2024-08-22 05:00:00|35258.6|35208.6|35271.6|35220.1|35289.4|35239.4|35255.5|35205.5|2648
1724306400000|2024-08-22 06:00:00|35271.8|35220.7|35225.4|35205.4|35274.7|35245.1|35209.5|35184|3392
1724310000000|2024-08-22 07:00:00|35224.9|35204.9|35356.2|35236.2|35361|35308.5|35185|35140.7|6083
1724313600000|2024-08-22 08:00:00|35359.3|35239.3|35359.4|35339.4|35362.7|35342.7|35260.4|35213|4606
1724317200000|2024-08-22 09:00:00|35359.3|35339.3|35367.7|35347.7|35426.2|35406.2|35359|35339|3476
1724320800000|2024-08-22 10:00:00|35365.7|35345.7|35336.3|35316.3|35390.9|35370.9|35313.1|35293.1|3386
1724324400000|2024-08-22 11:00:00|35336.9|35316.9|35394.5|35374.5|35426.8|35398.6|35333.9|35313.9|3578
1724328000000|2024-08-22 12:00:00|35394|35374|35362.7|35342.7|35463.4|35415.4|35348.2|35306.3|4375
1724331600000|2024-08-22 13:00:00|35362.4|35342.4|35446.4|35395|35450.7|35428.1|35336.2|35316.2|4997
1724335200000|2024-08-22 14:00:00|35447.3|35394.9|35440.8|35420.8|35520.9|35500.9|35435.9|35394.6|4906
1724338800000|2024-08-22 15:00:00|35440.9|35420.9|35426|35406|35460.8|35440.8|35421.6|35401.6|4947
1724342400000|2024-08-22 16:00:00|35426.1|35406.1|35424.2|35404.2|35450.8|35416.4|35401.7|35376|6845
1724346000000|2024-08-22 17:00:00|35424|35404|35472.1|35452.1|35494.9|35464.2|35422.5|35398.5|4757
1724349600000|2024-08-22 18:00:00|35471.4|35451.4|35447.5|35427.5|35471.4|35451.4|35441.2|35406.8|4562
1724353200000|2024-08-22 19:00:00|35447.1|35427.1|35448|35428|35476.6|35436.7|35425.9|35396.4|3136
1724356800000|2024-08-22 20:00:00|35448.7|35428.7|35470.2|35386.6|35478|35430.8|35437.5|35374.6|1632
1724360400000|2024-08-22 21:00:00|35467.6|35375.6|35470.4|35362.2|35495.4|35375.6|35467.6|35353.5|822
1724364000000|2024-08-22 22:00:00|35474.9|35357.6|35464.4|35344.4|35486.7|35368.6|35458|35339.9|982
1724367600000|2024-08-22 23:00:00|35464.6|35344.6|35464.8|35347.2|35468.7|35364.9|35445.5|35333.5|809
1724371200000|2024-08-23 00:00:00|35465.8|35345.9|35410.3|35360.3|35471.7|35403.4|35395.1|35330.4|3858
1724374800000|2024-08-23 01:00:00|35409.9|35359.9|35383.8|35333.8|35437|35382.6|35377.9|35319.1|3624
1724378400000|2024-08-23 02:00:00|35383.9|35333.9|35400.5|35350.5|35411.8|35359|35374.8|35324.8|3381
1724382000000|2024-08-23 03:00:00|35400.6|35350.6|35399.1|35349.1|35406.8|35356.8|35368.6|35318.6|3720
1724385600000|2024-08-23 04:00:00|35399.6|35349.6|35375.7|35325.7|35406.4|35355.1|35367.4|35316.1|2752
1724389200000|2024-08-23 05:00:00|35375.3|35325.3|35377.5|35316.1|35413.8|35357.8|35357.9|35304.6|4875
1724392800000|2024-08-23 06:00:00|35377.6|35320.5|35389.7|35369.7|35447.9|35405.4|35366.7|35320.5|5253
1724396400000|2024-08-23 07:00:00|35390.2|35370.2|35377.1|35357.1|35416.6|35396.6|35344|35324|3540
1724400000000|2024-08-23 08:00:00|35377.4|35357.4|35410.7|35390.7|35414.6|35394.6|35359.8|35339.8|3425
1724403600000|2024-08-23 09:00:00|35411|35391|35451.8|35431.8|35457.8|35437.8|35380.1|35360.1|3438
1724407200000|2024-08-23 10:00:00|35452.6|35432.6|35428.5|35408.5|35469.6|35449.6|35420.6|35400.6|2427
1724410800000|2024-08-23 11:00:00|35430|35410|35419.4|35399.4|35471.8|35451.8|35410.6|35390.6|3328
1724414400000|2024-08-23 12:00:00|35419.6|35399.6|35451.7|35431.7|35466.8|35446.8|35394.9|35374.9|3497
1724418000000|2024-08-23 13:00:00|35452.2|35432.2|35465.3|35390.1|35485.6|35465.6|35435.1|35390.1|4207
1724421600000|2024-08-23 14:00:00|35465.7|35386.6|35183|35163|35467.5|35399.8|35130.8|35110.8|9333
1724425200000|2024-08-23 15:00:00|35182.9|35162.9|35228.8|35178.8|35235.9|35199|35135.8|35115.8|5877
1724428800000|2024-08-23 16:00:00|35231.9|35181.9|35233.8|35183.8|35261.9|35231.3|35212.3|35168.4|4332
1724432400000|2024-08-23 17:00:00|35233.5|35183.5|35194.4|35144.4|35237.1|35187.1|35142.1|35122.1|3054
1724436000000|2024-08-23 18:00:00|35194.6|35144.6|35216.4|35166.4|35226.8|35190.8|35159.6|35125.9|2576
1724439600000|2024-08-23 19:00:00|35215.5|35165.5|35204.1|35154.1|35223|35187.5|35179|35143.7|2081
1724443200000|2024-08-23 20:00:00|35204.7|35154.7|35222.2|35102.2|35227.5|35180.1|35184.9|35093.4|1693
1724616000000|2024-08-25 20:00:00|35215.8|35070.8|35208.7|35088.7|35220|35100|35208.7|35064.8|12
1724619600000|2024-08-25 21:00:00|35209|35089|35207.2|35087.2|35229.2|35109.2|35201.2|35081.2|967
1724623200000|2024-08-25 22:00:00|35207.4|35087.4|35212.2|35092.2|35227.9|35107.9|35204.8|35084.8|1777
1724626800000|2024-08-25 23:00:00|35212.3|35092.3|35201.5|35133.7|35236.3|35161|35190.9|35086.3|2824
1724630400000|2024-08-26 00:00:00|35203.8|35126.9|35190.4|35134.8|35221.7|35161|35155.2|35096.2|5424
1724634000000|2024-08-26 01:00:00|35194.1|35134.3|35204.8|35154.8|35227.1|35177.1|35152.6|35099.4|5278
1724637600000|2024-08-26 02:00:00|35206.5|35152.4|35206.2|35156.2|35230|35179.8|35175.7|35125.7|4333
1724641200000|2024-08-26 03:00:00|35206.9|35156.9|35226.7|35176.7|35244.8|35194.7|35199.3|35149.3|4220
1724644800000|2024-08-26 04:00:00|35227.4|35177.4|35227.2|35177.2|35248.5|35198.2|35212|35162|3286
1724648400000|2024-08-26 05:00:00|35226.7|35176.7|35247.1|35189.1|35273.4|35212.4|35209.1|35158.5|3459
1724652000000|2024-08-26 06:00:00|35242.6|35192.6|35284.4|35264.4|35303|35268.6|35215.2|35178.1|4706
1724655600000|2024-08-26 07:00:00|35284.9|35264.9|35364.9|35306.9|35383.3|35363.3|35273.5|35253.5|3934
1724659200000|2024-08-26 08:00:00|35363.4|35301.7|35342.4|35322.4|35375.6|35342|35304.5|35284.5|3434
1724662800000|2024-08-26 09:00:00|35342.1|35322.1|35366.9|35346.9|35374.3|35354.3|35327.1|35307.1|2598
1724666400000|2024-08-26 10:00:00|35367.5|35347.5|35386.6|35366.6|35423.1|35389.1|35348.7|35328.7|3113
1724670000000|2024-08-26 11:00:00|35387.1|35367.1|35407.5|35387.5|35419.6|35399.6|35382.4|35362.4|3550
1724673600000|2024-08-26 12:00:00|35407.8|35387.8|35406.4|35386.4|35428|35407.8|35386.4|35363.4|3921
1724677200000|2024-08-26 13:00:00|35406.5|35386.5|35371.2|35351.2|35449.3|35429.3|35338.9|35318.9|4516
1724680800000|2024-08-26 14:00:00|35371.4|35351.4|35329.1|35309.1|35434|35414|35326.8|35306.8|4738
1724684400000|2024-08-26 15:00:00|35329.5|35309.5|35361.2|35341.2|35361.7|35341.5|35328|35301.7|3789
1724688000000|2024-08-26 16:00:00|35361.5|35341.5|35338.1|35288.1|35381.4|35345.9|35334.8|35284.8|5402
1724691600000|2024-08-26 17:00:00|35338|35288|35345.9|35295.9|35349.4|35313.8|35310.3|35279.6|3292
1724695200000|2024-08-26 18:00:00|35346.2|35296.2|35356.1|35336.1|35368.7|35348.7|35325.8|35292.4|5797
1724698800000|2024-08-26 19:00:00|35355.2|35335.2|35371|35321|35374|35340|35347.9|35310.5|3995
1724702400000|2024-08-26 20:00:00|35371.1|35321.1|35387.7|35267.7|35392.1|35334.1|35349.4|35267.2|1358
1724706000000|2024-08-26 21:00:00|35388.1|35268.1|35428.9|35308.9|35429|35316.8|35385.5|35265.5|903
1724709600000|2024-08-26 22:00:00|35429|35309|35411.8|35300.2|35433.8|35323.3|35406.1|35290|1239
1724713200000|2024-08-26 23:00:00|35413|35299|35347.5|35297.5|35414.1|35319.2|35344.7|35274.5|1987
1724716800000|2024-08-27 00:00:00|35349.3|35298.3|35384.5|35330|35407.6|35355.7|35331.8|35279|8481
1724720400000|2024-08-27 01:00:00|35385.8|35329.5|35337.2|35287.2|35412.8|35348.2|35322.7|35269.3|6564
1724724000000|2024-08-27 02:00:00|35337.1|35287.1|35348.2|35298.2|35365.1|35312.4|35325.1|35266.3|7869
1724727600000|2024-08-27 03:00:00|35347.3|35297.3|35345.1|35295.1|35365|35313.7|35323.1|35264.9|5295
1724731200000|2024-08-27 04:00:00|35347.8|35285.8|35326.5|35276.5|35350.7|35297.6|35319.7|35260.8|6115
1724734800000|2024-08-27 05:00:00|35326.6|35276.6|35388.3|35268.3|35389.3|35322.1|35309.3|35255.7|7588
1724738400000|2024-08-27 06:00:00|35386.7|35266.7|35378.9|35358.9|35398.6|35359.5|35299.1|35260.8|5804
1724742000000|2024-08-27 07:00:00|35379.3|35359.3|35349|35329|35379.3|35359.3|35332.5|35312.5|3657
1724745600000|2024-08-27 08:00:00|35348.8|35328.8|35308.6|35288.6|35355|35335|35257.2|35237.2|2891
1724749200000|2024-08-27 09:00:00|35309.2|35289.2|35283.9|35263.9|35310.5|35290.5|35246|35226|3102
1724752800000|2024-08-27 10:00:00|35284.2|35264.2|35284.6|35264.6|35315.8|35295.8|35264.3|35244.3|2926
1724756400000|2024-08-27 11:00:00|35285.2|35265.2|35324.7|35219.2|35324.7|35283.8|35264.6|35219.2|3888
1724760000000|2024-08-27 12:00:00|35324.2|35219.9|35239.3|35189.3|35343.7|35251.2|35210.3|35164.1|4611
1724763600000|2024-08-27 13:00:00|35239.4|35189.4|35227.6|35177.6|35273.5|35253.5|35204.6|35172.5|4167
1724767200000|2024-08-27 14:00:00|35227.7|35177.7|35237.4|35217.4|35243|35223|35193.6|35171|4759
1724770800000|2024-08-27 15:00:00|35237.2|35217.2|35238.3|35218.3|35243.3|35223.3|35201.2|35181.2|3161
1724774400000|2024-08-27 16:00:00|35238.9|35218.9|35230.6|35180.6|35244.2|35219.4|35213|35177.4|1999
1724778000000|2024-08-27 17:00:00|35230.4|35180.4|35165.4|35145.4|35235|35185|35163.3|35143.3|2051
1724781600000|2024-08-27 18:00:00|35167|35147|35159.4|35139.4|35169.4|35149.4|35144|35124|2302
1724785200000|2024-08-27 19:00:00|35159.5|35139.5|35157.3|35137.3|35182.3|35147.7|35157|35120.1|1517
1724788800000|2024-08-27 20:00:00|35155.9|35135.9|35192.9|35095.5|35194.6|35140.4|35150.2|35094.6|1302
1724792400000|2024-08-27 21:00:00|35206.1|35095.2|35177.3|35083.2|35249.4|35129.4|35163.6|35071.9|1827
1724796000000|2024-08-27 22:00:00|35177.1|35083.1|35169.7|35090.9|35187|35104|35154.7|35065|1907
1724799600000|2024-08-27 23:00:00|35169.5|35091.1|35189|35139|35190.9|35140.9|35154.3|35087.4|2663
1724803200000|2024-08-28 00:00:00|35188.2|35138.2|35163.1|35113.1|35197.1|35147.1|35163.1|35113.1|1903
1724806800000|2024-08-28 01:00:00|35163.4|35113.4|35200|35150|35205|35155|35159.9|35109.9|1997
1724810400000|2024-08-28 02:00:00|35200.2|35150.2|35224|35174|35224|35174|35184.4|35134.4|1276
1724814000000|2024-08-28 03:00:00|35223.8|35173.8|35195.7|35145.7|35238.5|35188.5|35193.7|35143.7|1305
1724817600000|2024-08-28 04:00:00|35196.6|35146.6|35234.7|35184.7|35243.2|35193.2|35194.3|35144.3|4260
1724821200000|2024-08-28 05:00:00|35234.4|35184.4|35303.9|35236.8|35318.3|35268.3|35233.4|35181.5|4869
1724824800000|2024-08-28 06:00:00|35307.1|35257.1|35287.5|35267.5|35322.1|35302.1|35275.3|35237.8|3459
1724828400000|2024-08-28 07:00:00|35287.9|35267.9|35244.7|35224.7|35292.7|35272.7|35237|35217|3216
1724832000000|2024-08-28 08:00:00|35244.5|35224.5|35325.2|35305.2|35347|35327|35207.8|35187.8|3385
1724835600000|2024-08-28 09:00:00|35324.5|35304.5|35347.7|35327.7|35357.3|35337.3|35305.8|35285.8|3195
1724839200000|2024-08-28 10:00:00|35347.6|35327.6|35376|35356|35387.8|35367.8|35342.1|35322.1|3541
1724842800000|2024-08-28 11:00:00|35376.5|35356.5|35385.4|35365.4|35392|35372|35334.1|35314.1|2848
1724846400000|2024-08-28 12:00:00|35384.6|35364.6|35418.7|35398.7|35463.6|35443.6|35376.9|35356.9|4653
1724850000000|2024-08-28 13:00:00|35418.8|35398.8|35456.3|35436.3|35460.7|35440.7|35392.1|35372.1|4800
1724853600000|2024-08-28 14:00:00|35456.6|35436.6|35371.7|35351.7|35459.9|35439.9|35329.6|35309.6|4998
1724857200000|2024-08-28 15:00:00|35369.9|35349.9|35372.4|35352.4|35399.6|35379.6|35355.6|35335.6|4142
1724860800000|2024-08-28 16:00:00|35366.3|35346.3|35381.5|35361.5|35426.5|35406.5|35366.3|35346.3|3556
1724864400000|2024-08-28 17:00:00|35381.7|35361.7|35422.8|35402.8|35428.3|35402.8|35376.1|35356.1|2888
1724868000000|2024-08-28 18:00:00|35422.6|35402.6|35401.7|35381.7|35428.3|35408.3|35399.1|35379.1|2062
1724871600000|2024-08-28 19:00:00|35401.6|35381.6|35423.9|35373.9|35424|35389.7|35394.9|35372.5|1945
1724875200000|2024-08-28 20:00:00|35423.3|35373.3|35432.4|35317.7|35432.5|35390.9|35396.3|35316.4|2570
1724878800000|2024-08-28 21:00:00|35432.5|35319.4|35436.7|35326.7|35445.6|35332.4|35428.9|35311.4|523
1724882400000|2024-08-28 22:00:00|35444.5|35324.5|35422.1|35323.3|35444.5|35337|35414.1|35306|1058
1724886000000|2024-08-28 23:00:00|35421.7|35323.6|35405|35347.3|35425.2|35353.8|35394.7|35320.3|1502
1724889600000|2024-08-29 00:00:00|35404.2|35345.7|35356.6|35304.2|35413.3|35353.1|35352|35291.4|5055
1724893200000|2024-08-29 01:00:00|35355.8|35304.4|35365.6|35315.6|35379|35324.7|35343.3|35290|5191
1724896800000|2024-08-29 02:00:00|35366|35316|35362.5|35309|35377.5|35324.8|35354.7|35298.2|5015
1724900400000|2024-08-29 03:00:00|35364.2|35310|35350.5|35300.5|35377.3|35319|35345.7|35292.1|4208
1724904000000|2024-08-29 04:00:00|35350.9|35300.9|35349.8|35294.6|35357.8|35305.8|35341.9|35289.8|4251
1724907600000|2024-08-29 05:00:00|35346.9|35296.8|35349.3|35299.3|35356.5|35306.5|35338|35287.3|3261
1724911200000|2024-08-29 06:00:00|35349.6|35299.6|35319.1|35299.1|35351.1|35323.6|35287.4|35267.4|2866
1724914800000|2024-08-29 07:00:00|35318.8|35298.8|35312.2|35292.2|35355.1|35335.1|35307.4|35284.7|3584
1724918400000|2024-08-29 08:00:00|35312.4|35292.4|35455.3|35435.3|35501.8|35481.8|35312.4|35292.4|5485
1724922000000|2024-08-29 09:00:00|35454.5|35434.5|35442.6|35422.6|35460.3|35440.3|35400.6|35380.6|3623
1724925600000|2024-08-29 10:00:00|35442.2|35422.2|35405.5|35385.5|35457.1|35437.1|35387.1|35367.1|2862
1724929200000|2024-08-29 11:00:00|35405.6|35385.6|35417.2|35367.2|35431|35411|35395.8|35366.4|2924
1724932800000|2024-08-29 12:00:00|35417|35367|35428.4|35408.4|35477|35457|35363.1|35335.3|5997
1724936400000|2024-08-29 13:00:00|35428.2|35408.2|35475|35425|35490|35470|35409.9|35389.9|5038
1724940000000|2024-08-29 14:00:00|35473.8|35423.8|35521.1|35501.1|35564.9|35544.9|35454.3|35418.6|5507
1724943600000|2024-08-29 15:00:00|35520.7|35500.7|35463.1|35443.1|35520.7|35500.7|35460.3|35440.3|4043
1724947200000|2024-08-29 16:00:00|35462.8|35442.8|35455.8|35435.8|35484.1|35464.1|35437.2|35399.7|3973
1724950800000|2024-08-29 17:00:00|35456.4|35436.4|35448.8|35428.8|35482.1|35445.1|35432|35399.9|4178
1724954400000|2024-08-29 18:00:00|35448.5|35428.5|35464.5|35444.5|35489.6|35450|35443|35403.4|4345
1724958000000|2024-08-29 19:00:00|35465.1|35445.1|35491.1|35441.1|35496.4|35460.2|35455.6|35420.3|3516
1724961600000|2024-08-29 20:00:00|35486.2|35436.2|35511.7|35398.4|35512.2|35441.4|35472|35398.4|1508
1724965200000|2024-08-29 21:00:00|35511.6|35398.3|35492.3|35407.4|35523.6|35418.5|35480|35379|616
1724968800000|2024-08-29 22:00:00|35492.5|35407.7|35480.5|35410.8|35513.5|35422.6|35471.1|35392.2|1063
1724972400000|2024-08-29 23:00:00|35480.3|35411.2|35471.4|35420.1|35491.5|35427.5|35463.1|35406|1656
1724976000000|2024-08-30 00:00:00|35470.7|35418.9|35474.9|35424.9|35480.6|35430.1|35462.3|35409.5|4571
1724979600000|2024-08-30 01:00:00|35474.5|35424.5|35502.6|35452.6|35504.4|35453.4|35465.7|35412.9|5695
1724983200000|2024-08-30 02:00:00|35504.5|35450.2|35501.6|35451.6|35511.2|35460.2|35495.3|35445.3|4862
1724986800000|2024-08-30 03:00:00|35502|35452|35495.1|35445.1|35505.5|35455.5|35485.6|35435.6|4802
1724990400000|2024-08-30 04:00:00|35495.4|35445|35495.8|35445.8|35504.7|35452.8|35482.5|35432.5|4055
1724994000000|2024-08-30 05:00:00|35496|35446|35493|35433.5|35497.4|35447.4|35478|35428|4563
1724997600000|2024-08-30 06:00:00|35490.1|35437.2|35448.9|35398.9|35492.6|35455.8|35436|35393.5|3527
1725001200000|2024-08-30 07:00:00|35450.8|35400.8|35418|35398|35461.3|35425|35381.6|35361.6|4152
1725004800000|2024-08-30 08:00:00|35417.7|35397.7|35473.5|35423.5|35476|35440.4|35378.1|35355|3439
1723406400000|2024-08-11 20:00:00|36214.3|36069.3|36216.5|36071.5|36241|36096|36213.9|36068.9|30
1723410000000|2024-08-11 21:00:00|36208.4|36063.4|36209.3|36089.3|36257.2|36137.2|36193.2|36062.7|769
1723413600000|2024-08-11 22:00:00|36208.7|36088.7|36239.1|36119.1|36255|36135|36207.7|36087.7|1939
1723417200000|2024-08-11 23:00:00|36238.9|36118.9|36157.5|36098.2|36256.6|36137.1|36139.8|36070.7|1735
1723420800000|2024-08-12 00:00:00|36156.3|36097.1|36130.1|36080.1|36161.8|36100.2|36124.6|36073|1868
1723424400000|2024-08-12 01:00:00|36130.3|36080.3|36120.1|36069.9|36131.5|36080.4|36112.4|36060|2637
1723428000000|2024-08-12 02:00:00|36120|36069.8|36131.3|36077.9|36132.2|36078.9|36114.6|36064.6|1328
1723431600000|2024-08-12 03:00:00|36131.5|36077.8|36147.1|36095.7|36151|36100.5|36127.7|36075.9|2502
1723435200000|2024-08-12 04:00:00|36147.3|36096.6|36130.7|36078.2|36148.4|36097.3|36119.5|36069.5|2228
1723438800000|2024-08-12 05:00:00|36130.9|36078.5|36128.4|36077.6|36138.9|36085.9|36121|36070.1|2845
1723442400000|2024-08-12 06:00:00|36127.3|36077.3|36064|36044|36133|36106.5|36054.2|36034.2|2507
1723446000000|2024-08-12 07:00:00|36065.2|36045.2|36026.3|36006.3|36116.5|36082.4|36017.7|35997.7|3428
1723449600000|2024-08-12 08:00:00|36025.3|36005.3|36080.9|36060.9|36086.5|36066.5|36006.7|35986.7|3049
1723453200000|2024-08-12 09:00:00|36081|36061|36007.8|35987.8|36090.4|36070.4|35994.2|35974.2|2702
1723456800000|2024-08-12 10:00:00|36007.6|35987.6|35998.4|35978.4|36009.6|35989.6|35964.8|35944.8|3184
1723460400000|2024-08-12 11:00:00|35998.3|35978.3|36009.8|35989.8|36046.5|36026.5|35995|35975|2885
1723464000000|2024-08-12 12:00:00|36010.1|35990.1|36006.2|35986.2|36034.5|36014.5|35988.6|35968.6|2750
1723467600000|2024-08-12 13:00:00|36006.1|35986.1|36015|35995|36020.7|36000.7|35955.2|35935.2|4144
1723471200000|2024-08-12 14:00:00|36013.2|35993.2|36040.9|36020.9|36090.6|36070.6|36013.2|35993.2|4958
1723474800000|2024-08-12 15:00:00|36042.3|36022.3|36078.1|36058.1|36091.5|36071.5|36019.7|35999.7|5753
1723478400000|2024-08-12 16:00:00|36079.3|36059.3|36089.1|36069.1|36105.3|36072.4|36070.1|36028.4|6114
1723482000000|2024-08-12 17:00:00|36088.5|36068.5|36082.6|36032.6|36104.1|36070.8|36076.1|36028.2|4596
1723485600000|2024-08-12 18:00:00|36082.4|36032.4|36086|36036|36087.6|36052|36058|36016.2|4134
1723489200000|2024-08-12 19:00:00|36086.1|36036.1|36066.2|36046.2|36091.2|36049.3|36065.7|36022.3|3096
1723492800000|2024-08-12 20:00:00|36081.5|36031.5|36104.8|36009.1|36105.5|36047.2|36059.6|36007.2|1725
1723496400000|2024-08-12 21:00:00|36118.6|36007|36108.4|35988.4|36133.7|36013.9|36100.2|35984.5|830
1723500000000|2024-08-12 22:00:00|36108.3|35988.3|36106.8|35997.9|36114.8|36016.1|36089.4|35982.2|1297
1723503600000|2024-08-12 23:00:00|36107.5|35997.2|36062.7|36003.5|36112.7|36011.4|36057.5|35984.2|2213
1723507200000|2024-08-13 00:00:00|36062.4|36003.7|36090.6|36040.6|36106.2|36047.6|36055.6|35993.8|5865
1723510800000|2024-08-13 01:00:00|36090.8|36040.8|36075.9|36025.9|36102.9|36044.9|36073|36023|5164
1723514400000|2024-08-13 02:00:00|36076.1|36026.1|36075.8|36025.8|36080.4|36030.4|36066.4|36016.4|4863
1723518000000|2024-08-13 03:00:00|36076|36026|36071.8|36021.8|36078.1|36028.1|36063.8|36013.8|3987
1723521600000|2024-08-13 04:00:00|36071.6|36021.6|36059.7|36009.7|36075|36025|36059.7|36009.7|5448
1723525200000|2024-08-13 05:00:00|36059.6|36009.6|36069.8|36019.8|36075.3|36022.6|36052.7|35997.9|4011
1723528800000|2024-08-13 06:00:00|36069.4|36019.4|35987.4|35967.4|36073.9|36045.3|35970.9|35944.1|5136
1723532400000|2024-08-13 07:00:00|36006.3|35956.3|35962.5|35942.5|36021.4|36001.4|35946.3|35926.3|3243
1723536000000|2024-08-13 08:00:00|35962.4|35942.4|36033.6|36013.6|36042.2|36022.2|35962.4|35942.4|2696
1723539600000|2024-08-13 09:00:00|36033.8|36013.8|36059.2|36039.2|36080.9|36060.9|36008.6|35988.6|3973
1723543200000|2024-08-13 10:00:00|36058.7|36038.7|36057.3|36037.3|36095.2|36075.2|36040.3|36020.3|3576
1723546800000|2024-08-13 11:00:00|36057.9|36037.9|36041.9|36021.9|36068.1|36048.1|36031.6|36011.6|3053
1723550400000|2024-08-13 12:00:00|36041.4|36021.4|35973.8|35953.8|36074|36030.4|35942.9|35922.9|5128
1723554000000|2024-08-13 13:00:00|35974.3|35954.3|35890.4|35870.4|35982.2|35962.2|35863.5|35843.5|5284
1723557600000|2024-08-13 14:00:00|35890.3|35870.3|35917.6|35897.6|35943.7|35923.7|35863.7|35843.7|5438
1723561200000|2024-08-13 15:00:00|35917.1|35897.1|35916.7|35896.7|35953.1|35922.8|35891.3|35871.3|7630
1723564800000|2024-08-13 16:00:00|35917.1|35897.1|35866.7|35816.7|35919.5|35899.5|35850.1|35811.3|8807
1723568400000|2024-08-13 17:00:00|35866.2|35816.2|35838.4|35818.4|35884.2|35845.3|35835.6|35794.4|9276
1723572000000|2024-08-13 18:00:00|35838.7|35818.7|35763.3|35743.3|35853.1|35820.4|35761.6|35741.6|5210
1723575600000|2024-08-13 19:00:00|35763.6|35743.6|35783.1|35763.1|35804.3|35768.8|35762.4|35742.4|3566
1723579200000|2024-08-13 20:00:00|35781.8|35761.8|35846.6|35732|35852.3|35770.6|35777.5|35729|2423
1723582800000|2024-08-13 21:00:00|35845.7|35732.2|35865.3|35745.3|35898.3|35778.3|35845.7|35732.2|1360
1723586400000|2024-08-13 22:00:00|35865.5|35745.5|35834.7|35732.6|35865.5|35746.1|35831|35722|1671
1723590000000|2024-08-13 23:00:00|35834.4|35732.9|35809.8|35759.8|35842.1|35765.7|35809.8|35722|3015
1723593600000|2024-08-14 00:00:00|35810.9|35760.9|35825.9|35775.9|35836.1|35779.4|35809.1|35743.2|8779
1723597200000|2024-08-14 01:00:00|35829.2|35779.2|35828.5|35769.9|35851.1|35789.6|35809.6|35756|7335
1723600800000|2024-08-14 02:00:00|35827.9|35770.6|35831.9|35781.9|35870|35788.7|35815.9|35740.9|6487
1723604400000|2024-08-14 03:00:00|35832.1|35782.1|35833|35783|35845.9|35790.1|35826.3|35768.7|4604
1723608000000|2024-08-14 04:00:00|35833.3|35783.3|35827.1|35775|35836.7|35786.7|35820|35770|3081
1723611600000|2024-08-14 05:00:00|35826.8|35774.4|35826.9|35773.5|35856.8|35797.2|35806.1|35752.6|5419
1723615200000|2024-08-14 06:00:00|35824.8|35774.8|35766.1|35716.1|35861.2|35816.3|35742.3|35692.3|5577
1723618800000|2024-08-14 07:00:00|35766.2|35716.2|35815.7|35795.7|35827.4|35807.4|35766.2|35716.2|3038
1723622400000|2024-08-14 08:00:00|35816.1|35796.1|35789.5|35769.5|35862.7|35842.7|35784.1|35764.1|3582
1723626000000|2024-08-14 09:00:00|35787.9|35767.9|35773.1|35753.1|35806.4|35786.4|35754.6|35734.6|2458
1723629600000|2024-08-14 10:00:00|35772.9|35752.9|35782.5|35762.5|35802.3|35782.3|35772.1|35752.1|2138
1723633200000|2024-08-14 11:00:00|35782.7|35762.7|35793.4|35773.4|35797|35777|35775.7|35755.7|2155
1723636800000|2024-08-14 12:00:00|35793|35773|35805.1|35755.1|35859.6|35809.6|35768.5|35678.4|6564
1723640400000|2024-08-14 13:00:00|35806|35756|35649.1|35629.1|35806.5|35773.9|35647.9|35627.9|5750
1723644000000|2024-08-14 14:00:00|35648.9|35628.9|35743|35723|35761.5|35741.5|35647.8|35627.8|4731
1723647600000|2024-08-14 15:00:00|35742.5|35722.5|35781.4|35761.4|35810|35790|35736.7|35716.7|3506
1723651200000|2024-08-14 16:00:00|35781.5|35761.5|35811.9|35791.9|35829.8|35801.3|35778.1|35758.1|3459
1723654800000|2024-08-14 17:00:00|35811.2|35791.2|35828.4|35808.4|35844.1|35810|35810.5|35782.8|2611
1723658400000|2024-08-14 18:00:00|35828.3|35808.3|35845.6|35795.6|35864.4|35821.8|35827.6|35793.2|3161
1723662000000|2024-08-14 19:00:00|35846.8|35796.8|35857.9|35807.9|35858|35808|35845.4|35795.4|2061
1723665600000|2024-08-14 20:00:00|35857.6|35807.6|35934.7|35831.4|35935.1|35867.5|35854.9|35804.9|2093
1723669200000|2024-08-14 21:00:00|35937.5|35831.7|35937.3|35829.3|35956.5|35836.6|35926.1|35811.6|553
1723672800000|2024-08-14 22:00:00|35936.5|35829.8|35923.4|35803.4|35951.7|35843.1|35894.2|35774.2|1736
1723676400000|2024-08-14 23:00:00|35923.5|35803.5|35927|35860.1|35950.8|35868.3|35910.7|35793.2|3440
1723680000000|2024-08-15 00:00:00|35935.7|35852.3|35931.1|35881.1|35952.2|35881.1|35907.3|35836.7|5707
1723683600000|2024-08-15 01:00:00|35931.3|35881.3|35939.8|35886.8|35961.3|35906.9|35927.6|35873.1|4449
1723687200000|2024-08-15 02:00:00|35939.5|35886.5|35922.8|35872.8|35947.9|35897.9|35919.2|35869.2|3434
1723690800000|2024-08-15 03:00:00|35922.9|35872.9|35934.9|35884.9|35940|35890|35912.7|35862.7|2490
1723694400000|2024-08-15 04:00:00|35934.8|35884.8|35920.5|35870.5|35937.1|35887.1|35917.7|35865.9|3301
1723698000000|2024-08-15 05:00:00|35921.7|35871.7|35915.6|35856.4|35937.9|35887.9|35898.9|35844.1|2419
1723701600000|2024-08-15 06:00:00|35907.9|35857.9|35850.2|35830.2|35914.4|35878.3|35834.4|35814.3|2841
1723705200000|2024-08-15 07:00:00|35849.8|35829.8|35828.4|35808.4|35876|35856|35823|35803|2308
1723708800000|2024-08-15 08:00:00|35828.5|35808.5|35868|35848|35873.9|35853.9|35828.5|35808.5|2203
1723712400000|2024-08-15 09:00:00|35867.8|35847.8|35843.1|35823.1|35874.6|35854.6|35835.6|35815.6|1750
1723716000000|2024-08-15 10:00:00|35842.9|35822.9|35843|35823|35854.9|35834.9|35829.2|35809.2|1279
1723719600000|2024-08-15 11:00:00|35843.2|35823.2|35832.8|35812.8|35844.6|35824.6|35830|35810|1614
1723723200000|2024-08-15 12:00:00|35833.1|35813.1|36036.9|36016.9|36065.2|36037.1|35802.4|35756|5268
1723726800000|2024-08-15 13:00:00|36036.8|36016.8|35979.9|35959.9|36053.8|36033.8|35967.7|35947.7|5374
1723730400000|2024-08-15 14:00:00|35979.7|35959.7|36016.6|35996.6|36035.9|36015.9|35970.7|35950.7|4749
1723734000000|2024-08-15 15:00:00|36016.4|35996.4|36030.2|36010.2|36053|36033|35998.6|35978.6|4480
1723737600000|2024-08-15 16:00:00|36028.9|36008.9|36039.9|36019.9|36054.2|36022|36003.9|35969.7|3058
1723741200000|2024-08-15 17:00:00|36039.8|36019.8|36057.8|36037.8|36061.5|36041.5|36037.2|36017.2|1959
1723744800000|2024-08-15 18:00:00|36057.6|36037.6|36055.7|36035.7|36061.2|36041.2|36048.2|36028.2|1798
1723748400000|2024-08-15 19:00:00|36055.9|36035.9|36073|36053|36084.1|36055.9|36055.9|36019.4|2050
1723752000000|2024-08-15 20:00:00|36073.2|36053.2|36112.9|36001.5|36118.3|36061.1|36073.2|35999.8|1616
1723755600000|2024-08-15 21:00:00|36109.2|36003.7|36093.8|36012.5|36129.6|36015.3|36075.4|35983.9|523
1723759200000|2024-08-15 22:00:00|36099.9|36005|36122.3|36010.8|36122.4|36020.6|36088.5|35993.8|1071
1723762800000|2024-08-15 23:00:00|36117.9|36014|36082.4|36032.4|36119.1|36034.6|36072|35998.7|1997
1723766400000|2024-08-16 00:00:00|36081.2|36031.2|36079.9|36029.9|36094.7|36042.6|36059.3|36003.6|6978
1723770000000|2024-08-16 01:00:00|36078.2|36028.2|36053.1|36003.1|36095.1|36039.9|36044.3|35994|5391
1723773600000|2024-08-16 02:00:00|36052.9|36002.9|36048.8|35998.8|36079.4|36026.4|36040.4|35989.3|5443
1723777200000|2024-08-16 03:00:00|36048.5|35998.5|36063.3|36013.3|36080.9|36029.3|36043.3|35993.3|5197
1723780800000|2024-08-16 04:00:00|36063.4|36013.4|36061|36011|36082.2|36032.2|36049|35999|4757
1723784400000|2024-08-16 05:00:00|36060.8|36010.8|36031.8|35981.8|36068.8|36018.8|36027.9|35975.1|6084
1723788000000|2024-08-16 06:00:00|36031.7|35981.7|35991.9|35971.9|36049.9|36008.9|35975.8|35955.8|3137
1723791600000|2024-08-16 07:00:00|35992.1|35972.1|36009.9|35989.9|36060.6|36040.6|35981.8|35961.8|3043
1723795200000|2024-08-16 08:00:00|36010.2|35990.2|36061.2|36011.2|36063.2|36030.9|35989.4|35969.4|2323
1723798800000|2024-08-16 09:00:00|36061.6|36011.6|36017.1|35997.1|36063.4|36030.2|36001|35981|2174
1723802400000|2024-08-16 10:00:00|36016.6|35996.6|36011.9|35991.9|36041.6|36021.6|36010.9|35990.9|2163
1723806000000|2024-08-16 11:00:00|36011.8|35991.8|36024.1|36004.1|36046.5|36026.5|36009.6|35989.6|2589
1723809600000|2024-08-16 12:00:00|36024|36004|35975.6|35955.6|36038|36010.8|35975.6|35955.6|3907
1723813200000|2024-08-16 13:00:00|35976.8|35956.8|35955.3|35835.3|35979.5|35959.5|35884.5|35835.3|5177
1723816800000|2024-08-16 14:00:00|35955.4|35835.4|35961.1|35941.1|36012.1|35992.1|35920.6|35835.4|4629
1723820400000|2024-08-16 15:00:00|35961.3|35941.3|35892.5|35872.5|35961.4|35941.4|35887.1|35867.1|3091
1723824000000|2024-08-16 16:00:00|35892.7|35872.7|35869.8|35819.8|35906.6|35872.7|35867.2|35817.2|2398
1723827600000|2024-08-16 17:00:00|35870|35820|35827|35777|35870|35823.6|35813.4|35775|2481
1723831200000|2024-08-16 18:00:00|35827.3|35777.3|35802.9|35752.9|35832.4|35809.7|35801.2|35752.3|2504
1723834800000|2024-08-16 19:00:00|35802.8|35752.8|35802|35752|35822|35782.5|35779.9|35745.3|2307
1723838400000|2024-08-16 20:00:00|35801.9|35751.9|35851.8|35731.8|35860.5|35769.6|35798.3|35709.1|2104
1724011200000|2024-08-18 20:00:00|35815.8|35675.8|35853.3|35719.1|35853.3|35719.1|35815.8|35675.8|3
1724014800000|2024-08-18 21:00:00|35853.2|35719|35862|35742|35877.4|35757.4|35843.2|35719|998
1724018400000|2024-08-18 22:00:00|35866.9|35746.9|35874.5|35754.5|35897.8|35777.8|35838|35718|2269
1724022000000|2024-08-18 23:00:00|35874.9|35754.9|35847.3|35789.2|35888.1|35800.7|35827.6|35741.6|2884
1724025600000|2024-08-19 00:00:00|35848|35788.4|35831.8|35767.4|35867.7|35798.8|35807.6|35739.4|8254
1724029200000|2024-08-19 01:00:00|35833.3|35761.4|35821.3|35765|35842.3|35776.9|35799.3|35738|7004
1724032800000|2024-08-19 02:00:00|35831.1|35766.1|35819.7|35760.9|35839.2|35779.9|35805.3|35741.7|6556
1724036400000|2024-08-19 03:00:00|35821.8|35759.7|35797.7|35740.1|35828.3|35762.7|35793.6|35730.6|4333
1724040000000|2024-08-19 04:00:00|35797.9|35740|35800.1|35738.4|35809.3|35744.2|35789.7|35730.5|1890
1724043600000|2024-08-19 05:00:00|35800.9|35738.3|35768.4|35706.9|35803.6|35742.6|35758.8|35697.5|3271
1724047200000|2024-08-19 06:00:00|35762.8|35712.8|35741.9|35691.9|35764.7|35726.2|35719.9|35682.1|4893
1724050800000|2024-08-19 07:00:00|35741.4|35691.4|35687.6|35667.6|35742.7|35704.8|35673.4|35653.4|2565
1724054400000|2024-08-19 08:00:00|35687.7|35667.7|35658.3|35638.3|35694|35674|35621.1|35601.1|3035
1724058000000|2024-08-19 09:00:00|35658.2|35638.2|35655.2|35635.2|35661.4|35641.4|35617.1|35597.1|2720
1724061600000|2024-08-19 10:00:00|35654.9|35634.9|35656.9|35636.9|35691.4|35671.4|35649|35629|2931
1724065200000|2024-08-19 11:00:00|35658|35638|35606.4|35586.4|35665.2|35645.2|35601.3|35581.3|3368
1724068800000|2024-08-19 12:00:00|35606|35586|35662.7|35642.7|35688.8|35668.8|35594.1|35574.1|3195
1724072400000|2024-08-19 13:00:00|35663|35643|35663|35643|35706.7|35686.7|35653.4|35633.4|3269
1724076000000|2024-08-19 14:00:00|35663.6|35643.6|35638.4|35618.4|35708|35672.2|35600.3|35580.3|5546
1724079600000|2024-08-19 15:00:00|35638.6|35618.6|35646|35626|35662.3|35642.3|35629.9|35609.9|3502
1724083200000|2024-08-19 16:00:00|35646.3|35626.3|35642.2|35622.2|35658.8|35638.8|35636.1|35603.5|3361
1724086800000|2024-08-19 17:00:00|35641.8|35621.8|35628.3|35608.3|35665.8|35635.3|35628.2|35608.2|1573
1724090400000|2024-08-19 18:00:00|35627.7|35607.7|35579.8|35559.8|35628.7|35607.9|35562.5|35528.4|2201
1724094000000|2024-08-19 19:00:00|35580.1|35560.1|35575.3|35555.3|35587.7|35567.7|35565|35545|1698
1724097600000|2024-08-19 20:00:00|35575.1|35555.1|35605|35485|35631.4|35561.2|35571.9|35482.7|1692
1724101200000|2024-08-19 21:00:00|35607.2|35487.2|35624.9|35504.9|35633.2|35516.9|35583.5|35463.5|1139
1724104800000|2024-08-19 22:00:00|35624.8|35504.8|35627|35512.3|35631.9|35528.7|35598.7|35498.6|1223
1724108400000|2024-08-19 23:00:00|35627.6|35511.7|35583.2|35533.2|35636.8|35544.8|35578|35509.7|3146
1724112000000|2024-08-20 00:00:00|35584|35534|35589.5|35538.1|35635.1|35574.1|35562.6|35497.9|8116
1724115600000|2024-08-20 01:00:00|35590.6|35538.6|35589.4|35539.4|35622.6|35564.5|35579.9|35524.9|7217
1724119200000|2024-08-20 02:00:00|35590.5|35540.5|35623.8|35573.8|35638.5|35580.7|35582.9|35525.9|6262
1724122800000|2024-08-20 03:00:00|35623.3|35571.6|35630.1|35580.1|35648.5|35593.5|35605.2|35554.2|5400
1724126400000|2024-08-20 04:00:00|35629.5|35576.1|35617.4|35566.8|35648.1|35589.5|35590.5|35536.2|3859
1724130000000|2024-08-20 05:00:00|35618.9|35564.3|35647|35591.7|35657.3|35607.3|35601.9|35548|3263
1724133600000|2024-08-20 06:00:00|35646.5|35588.8|35555.6|35535.6|35649.5|35606.3|35549.7|35529.7|3264
1724137200000|2024-08-20 07:00:00|35555.8|35535.8|35567.2|35547.2|35616.4|35596.4|35549.5|35529.5|3398
1724140800000|2024-08-20 08:00:00|35566.1|35546.1|35729.8|35609.8|35729.8|35609.8|35557.9|35526.4|3241
1724144400000|2024-08-20 09:00:00|35727.1|35607.1|35590.7|35540.7|35727.5|35607.5|35567.1|35536.7|3551
1724148000000|2024-08-20 10:00:00|35590.4|35540.4|35548|35528|35596.1|35565|35540.3|35520.3|2633
1724151600000|2024-08-20 11:00:00|35548.4|35528.4|35555.3|35535.3|35566.2|35546.2|35539.2|35519.2|2906
1724155200000|2024-08-20 12:00:00|35555.6|35535.6|35455.1|35435.1|35558|35538|35452.7|35432.7|4308
1724158800000|2024-08-20 13:00:00|35459.2|35439.2|35449.1|35429.1|35505.2|35485.2|35449.1|35429.1|5036
1724162400000|2024-08-20 14:00:00|35449.5|35429.5|35413.1|35393.1|35497.9|35477.9|35399.9|35379.9|5602
1724166000000|2024-08-20 15:00:00|35413.5|35393.5|35409.9|35389.9|35433.8|35413.8|35402.9|35382.9|3824
1724169600000|2024-08-20 16:00:00|35408.6|35388.6|35355.6|35335.6|35421.4|35388.6|35344.3|35324.3|2527
1724173200000|2024-08-20 17:00:00|35355.7|35335.7|35369.6|35349.6|35393.1|35373.1|35355.6|35331.5|2193
1724176800000|2024-08-20 18:00:00|35368.6|35348.6|35340.1|35320.1|35369.8|35349.8|35332.1|35312.1|2042
1724180400000|2024-08-20 19:00:00|35340.2|35320.2|35323.3|35303.3|35344.2|35323.7|35319.5|35285.6|1774
1724184000000|2024-08-20 20:00:00|35323.1|35303.1|35406|35286|35406|35303.1|35307.2|35260.9|2632
1724187600000|2024-08-20 21:00:00|35407.5|35287.5|35429.5|35309.5|35452.9|35332.9|35407.5|35287.5|2008
1724191200000|2024-08-20 22:00:00|35429|35309|35418.8|35298.8|35441.6|35321.6|35411.6|35291.6|1553
1724194800000|2024-08-20 23:00:00|35419.6|35299.6|35383.7|35315.2|35435.8|35328.9|35368.3|35279.1|1928
1724198400000|2024-08-21 00:00:00|35393.7|35302.3|35347.2|35295.1|35428.3|35366.6|35318.5|35264.4|3575
1724202000000|2024-08-21 01:00:00|35351.7|35296|35380.2|35322.4|35401.7|35335.8|35351.2|35285.6|5478
1724205600000|2024-08-21 02:00:00|35389.7|35316.5|35382.7|35325.1|35396|35337.1|35358.7|35299.2|5140
1724209200000|2024-08-21 03:00:00|35384|35325.3|35377.5|35319.8|35405.1|35344.7|35365.1|35311.7|3688
1724212800000|2024-08-21 04:00:00|35379.6|35317|35381.3|35328.9|35395|35337|35362.4|35308.9|2607
1724216400000|2024-08-21 05:00:00|35383.2|35328.1|35434.4|35372|35440.3|35381.5|35368.4|35318.4|2502
1724220000000|2024-08-21 06:00:00|35429|35376.5|35429.9|35409.9|35463.7|35443.7|35375.8|35332.9|4095
1724223600000|2024-08-21 07:00:00|35429.3|35409.3|35401.1|35381.1|35444.4|35424.4|35353.2|35333.2|3747
1724227200000|2024-08-21 08:00:00|35401|35381|35347.6|35327.6|35403.4|35383.4|35329.8|35309.8|2963
1724230800000|2024-08-21 09:00:00|35347.8|35327.8|35349.2|35329.2|35363.6|35343.6|35304.2|35284.2|2466
1724234400000|2024-08-21 10:00:00|35349.4|35329.4|35271.9|35251.9|35356.9|35336.9|35260.2|35240.2|2247
1724238000000|2024-08-21 11:00:00|35272|35252|35303.2|35283.2|35340.2|35320.2|35272|35252|2707
1724241600000|2024-08-21 12:00:00|35303|35283|35279.1|35259.1|35314.3|35294.3|35250.2|35230.2|3224
1724245200000|2024-08-21 13:00:00|35279|35259|35302.3|35252.3|35310.9|35290.9|35269.6|35246.4|3772
1724248800000|2024-08-21 14:00:00|35302.6|35252.6|35288.1|35268.1|35357|35327.4|35236.9|35216.9|8161
1724252400000|2024-08-21 15:00:00|35287.8|35267.8|35247.2|35227.2|35296.5|35276.5|35225.1|35198.9|5824
1724256000000|2024-08-21 16:00:00|35247.4|35227.4|35222.2|35202.2|35250.1|35230.1|35208.5|35188.5|3098
1724259600000|2024-08-21 17:00:00|35222.1|35202.1|35243.7|35144.7|35243.9|35207.6|35200|35144.7|2293
1724263200000|2024-08-21 18:00:00|35245.4|35142.6|35193|35173|35268.6|35178.1|35158|35132.2|3792
1724266800000|2024-08-21 19:00:00|35193.1|35173.1|35222.2|35202.2|35226.8|35206.8|35193.1|35173.1|1786
1724270400000|2024-08-21 20:00:00|35222.5|35202.5|35263|35155.7|35265.8|35207.7|35214.6|35152.1|1793
1724274000000|2024-08-21 21:00:00|35265.3|35145.3|35270.5|35150.5|35274.3|35154.3|35251.3|35131.3|1290
1724277600000|2024-08-21 22:00:00|35270.9|35150.9|35252.2|35132.2|35271.2|35153.8|35237.3|35130.6|1461
1724281200000|2024-08-21 23:00:00|35253.2|35133.2|35235|35170.9|35256.2|35185.3|35220.4|35127.2|1567
1724284800000|2024-08-22 00:00:00|35235.3|35171.6|35235.3|35185.3|35254.3|35204.3|35196.9|35146|5008
1724288400000|2024-08-22 01:00:00|35235.2|35185.2|35268.1|35218.1|35279.8|35227|35211.6|35161.6|4879
1724292000000|2024-08-22 02:00:00|35267.7|35217.7|35264.5|35214.5|35283.3|35233.3|35238.4|35188.4|4206
1724295600000|2024-08-22 03:00:00|35264.9|35214.9|35259|35209|35270.4|35220.4|35251.9|35201|3818
1724299200000|2024-08-22 04:00:00|35259.2|35209.2|35258.8|35208.8|35274.6|35224.6|35249.4|35199.4|2934
1724302800000|2024-08-22 05:00:00|35258.6|35208.6|35271.6|35220.1|35289.4|35239.4|35255.5|35205.5|2648
1724306400000|2024-08-22 06:00:00|35271.8|35220.7|35225.4|35205.4|35274.7|35245.1|35209.5|35184|3392
1724310000000|2024-08-22 07:00:00|35224.9|35204.9|35356.2|35236.2|35361|35308.5|35185|35140.7|6083
1724313600000|2024-08-22 08:00:00|35359.3|35239.3|35359.4|35339.4|35362.7|35342.7|35260.4|35213|4606
1724317200000|2024-08-22 09:00:00|35359.3|35339.3|35367.7|35347.7|35426.2|35406.2|35359|35339|3476
1724320800000|2024-08-22 10:00:00|35365.7|35345.7|35336.3|35316.3|35390.9|35370.9|35313.1|35293.1|3386
1724324400000|2024-08-22 11:00:00|35336.9|35316.9|35394.5|35374.5|35426.8|35398.6|35333.9|35313.9|3578
1724328000000|2024-08-22 12:00:00|35394|35374|35362.7|35342.7|35463.4|35415.4|35348.2|35306.3|4375
1724331600000|2024-08-22 13:00:00|35362.4|35342.4|35446.4|35395|35450.7|35428.1|35336.2|35316.2|4997
1724335200000|2024-08-22 14:00:00|35447.3|35394.9|35440.8|35420.8|35520.9|35500.9|35435.9|35394.6|4906
1724338800000|2024-08-22 15:00:00|35440.9|35420.9|35426|35406|35460.8|35440.8|35421.6|35401.6|4947
1724342400000|2024-08-22 16:00:00|35426.1|35406.1|35424.2|35404.2|35450.8|35416.4|35401.7|35376|6845
1724346000000|2024-08-22 17:00:00|35424|35404|35472.1|35452.1|35494.9|35464.2|35422.5|35398.5|4757
1724349600000|2024-08-22 18:00:00|35471.4|35451.4|35447.5|35427.5|35471.4|35451.4|35441.2|35406.8|4562
1724353200000|2024-08-22 19:00:00|35447.1|35427.1|35448|35428|35476.6|35436.7|35425.9|35396.4|3136
1724356800000|2024-08-22 20:00:00|35448.7|35428.7|35470.2|35386.6|35478|35430.8|35437.5|35374.6|1632
1724360400000|2024-08-22 21:00:00|35467.6|35375.6|35470.4|35362.2|35495.4|35375.6|35467.6|35353.5|822
1724364000000|2024-08-22 22:00:00|35474.9|35357.6|35464.4|35344.4|35486.7|35368.6|35458|35339.9|982
1724367600000|2024-08-22 23:00:00|35464.6|35344.6|35464.8|35347.2|35468.7|35364.9|35445.5|35333.5|809
1724371200000|2024-08-23 00:00:00|35465.8|35345.9|35410.3|35360.3|35471.7|35403.4|35395.1|35330.4|3858
1724374800000|2024-08-23 01:00:00|35409.9|35359.9|35383.8|35333.8|35437|35382.6|35377.9|35319.1|3624
1724378400000|2024-08-23 02:00:00|35383.9|35333.9|35400.5|35350.5|35411.8|35359|35374.8|35324.8|3381
1724382000000|2024-08-23 03:00:00|35400.6|35350.6|35399.1|35349.1|35406.8|35356.8|35368.6|35318.6|3720
1724385600000|2024-08-23 04:00:00|35399.6|35349.6|35375.7|35325.7|35406.4|35355.1|35367.4|35316.1|2752
1724389200000|2024-08-23 05:00:00|35375.3|35325.3|35377.5|35316.1|35413.8|35357.8|35357.9|35304.6|4875
1724392800000|2024-08-23 06:00:00|35377.6|35320.5|35389.7|35369.7|35447.9|35405.4|35366.7|35320.5|5253
1724396400000|2024-08-23 07:00:00|35390.2|35370.2|35377.1|35357.1|35416.6|35396.6|35344|35324|3540
1724400000000|2024-08-23 08:00:00|35377.4|35357.4|35410.7|35390.7|35414.6|35394.6|35359.8|35339.8|3425
1724403600000|2024-08-23 09:00:00|35411|35391|35451.8|35431.8|35457.8|35437.8|35380.1|35360.1|3438
1724407200000|2024-08-23 10:00:00|35452.6|35432.6|35428.5|35408.5|35469.6|35449.6|35420.6|35400.6|2427
1724410800000|2024-08-23 11:00:00|35430|35410|35419.4|35399.4|35471.8|35451.8|35410.6|35390.6|3328
1724414400000|2024-08-23 12:00:00|35419.6|35399.6|35451.7|35431.7|35466.8|35446.8|35394.9|35374.9|3497
1724418000000|2024-08-23 13:00:00|35452.2|35432.2|35465.3|35390.1|35485.6|35465.6|35435.1|35390.1|4207
1724421600000|2024-08-23 14:00:00|35465.7|35386.6|35183|35163|35467.5|35399.8|35130.8|35110.8|9333
1724425200000|2024-08-23 15:00:00|35182.9|35162.9|35228.8|35178.8|35235.9|35199|35135.8|35115.8|5877
1724428800000|2024-08-23 16:00:00|35231.9|35181.9|35233.8|35183.8|35261.9|35231.3|35212.3|35168.4|4332
1724432400000|2024-08-23 17:00:00|35233.5|35183.5|35194.4|35144.4|35237.1|35187.1|35142.1|35122.1|3054
1724436000000|2024-08-23 18:00:00|35194.6|35144.6|35216.4|35166.4|35226.8|35190.8|35159.6|35125.9|2576
1724439600000|2024-08-23 19:00:00|35215.5|35165.5|35204.1|35154.1|35223|35187.5|35179|35143.7|2081
1724443200000|2024-08-23 20:00:00|35204.7|35154.7|35222.2|35102.2|35227.5|35180.1|35184.9|35093.4|1693
1724616000000|2024-08-25 20:00:00|35215.8|35070.8|35208.7|35088.7|35220|35100|35208.7|35064.8|12
1724619600000|2024-08-25 21:00:00|35209|35089|35207.2|35087.2|35229.2|35109.2|35201.2|35081.2|967
1724623200000|2024-08-25 22:00:00|35207.4|35087.4|35212.2|35092.2|35227.9|35107.9|35204.8|35084.8|1777
1724626800000|2024-08-25 23:00:00|35212.3|35092.3|35201.5|35133.7|35236.3|35161|35190.9|35086.3|2824
1724630400000|2024-08-26 00:00:00|35203.8|35126.9|35190.4|35134.8|35221.7|35161|35155.2|35096.2|5424
1724634000000|2024-08-26 01:00:00|35194.1|35134.3|35204.8|35154.8|35227.1|35177.1|35152.6|35099.4|5278
1724637600000|2024-08-26 02:00:00|35206.5|35152.4|35206.2|35156.2|35230|35179.8|35175.7|35125.7|4333
1724641200000|2024-08-26 03:00:00|35206.9|35156.9|35226.7|35176.7|35244.8|35194.7|35199.3|35149.3|4220
1724644800000|2024-08-26 04:00:00|35227.4|35177.4|35227.2|35177.2|35248.5|35198.2|35212|35162|3286
1724648400000|2024-08-26 05:00:00|35226.7|35176.7|35247.1|35189.1|35273.4|35212.4|35209.1|35158.5|3459
1724652000000|2024-08-26 06:00:00|35242.6|35192.6|35284.4|35264.4|35303|35268.6|35215.2|35178.1|4706
1724655600000|2024-08-26 07:00:00|35284.9|35264.9|35364.9|35306.9|35383.3|35363.3|35273.5|35253.5|3934
1724659200000|2024-08-26 08:00:00|35363.4|35301.7|35342.4|35322.4|35375.6|35342|35304.5|35284.5|3434
1724662800000|2024-08-26 09:00:00|35342.1|35322.1|35366.9|35346.9|35374.3|35354.3|35327.1|35307.1|2598
1724666400000|2024-08-26 10:00:00|35367.5|35347.5|35386.6|35366.6|35423.1|35389.1|35348.7|35328.7|3113
1724670000000|2024-08-26 11:00:00|35387.1|35367.1|35407.5|35387.5|35419.6|35399.6|35382.4|35362.4|3550
1724673600000|2024-08-26 12:00:00|35407.8|35387.8|35406.4|35386.4|35428|35407.8|35386.4|35363.4|3921
1724677200000|2024-08-26 13:00:00|35406.5|35386.5|35371.2|35351.2|35449.3|35429.3|35338.9|35318.9|4516
1724680800000|2024-08-26 14:00:00|35371.4|35351.4|35329.1|35309.1|35434|35414|35326.8|35306.8|4738
1724684400000|2024-08-26 15:00:00|35329.5|35309.5|35361.2|35341.2|35361.7|35341.5|35328|35301.7|3789
1724688000000|2024-08-26 16:00:00|35361.5|35341.5|35338.1|35288.1|35381.4|35345.9|35334.8|35284.8|5402
1724691600000|2024-08-26 17:00:00|35338|35288|35345.9|35295.9|35349.4|35313.8|35310.3|35279.6|3292
1724695200000|2024-08-26 18:00:00|35346.2|35296.2|35356.1|35336.1|35368.7|35348.7|35325.8|35292.4|5797
1724698800000|2024-08-26 19:00:00|35355.2|35335.2|35371|35321|35374|35340|35347.9|35310.5|3995
1724702400000|2024-08-26 20:00:00|35371.1|35321.1|35387.7|35267.7|35392.1|35334.1|35349.4|35267.2|1358
1724706000000|2024-08-26 21:00:00|35388.1|35268.1|35428.9|35308.9|35429|35316.8|35385.5|35265.5|903
1724709600000|2024-08-26 22:00:00|35429|35309|35411.8|35300.2|35433.8|35323.3|35406.1|35290|1239
1724713200000|2024-08-26 23:00:00|35413|35299|35347.5|35297.5|35414.1|35319.2|35344.7|35274.5|1987
1724716800000|2024-08-27 00:00:00|35349.3|35298.3|35384.5|35330|35407.6|35355.7|35331.8|35279|8481
1724720400000|2024-08-27 01:00:00|35385.8|35329.5|35337.2|35287.2|35412.8|35348.2|35322.7|35269.3|6564
1724724000000|2024-08-27 02:00:00|35337.1|35287.1|35348.2|35298.2|35365.1|35312.4|35325.1|35266.3|7869
1724727600000|2024-08-27 03:00:00|35347.3|35297.3|35345.1|35295.1|35365|35313.7|35323.1|35264.9|5295
1724731200000|2024-08-27 04:00:00|35347.8|35285.8|35326.5|35276.5|35350.7|35297.6|35319.7|35260.8|6115
1724734800000|2024-08-27 05:00:00|35326.6|35276.6|35388.3|35268.3|35389.3|35322.1|35309.3|35255.7|7588
1724738400000|2024-08-27 06:00:00|35386.7|35266.7|35378.9|35358.9|35398.6|35359.5|35299.1|35260.8|5804
1724742000000|2024-08-27 07:00:00|35379.3|35359.3|35349|35329|35379.3|35359.3|35332.5|35312.5|3657
1724745600000|2024-08-27 08:00:00|35348.8|35328.8|35308.6|35288.6|35355|35335|35257.2|35237.2|2891
1724749200000|2024-08-27 09:00:00|35309.2|35289.2|35283.9|35263.9|35310.5|35290.5|35246|35226|3102
1724752800000|2024-08-27 10:00:00|35284.2|35264.2|35284.6|35264.6|35315.8|35295.8|35264.3|35244.3|2926
1724756400000|2024-08-27 11:00:00|35285.2|35265.2|35324.7|35219.2|35324.7|35283.8|35264.6|35219.2|3888
1724760000000|2024-08-27 12:00:00|35324.2|35219.9|35239.3|35189.3|35343.7|35251.2|35210.3|35164.1|4611
1724763600000|2024-08-27 13:00:00|35239.4|35189.4|35227.6|35177.6|35273.5|35253.5|35204.6|35172.5|4167
1724767200000|2024-08-27 14:00:00|35227.7|35177.7|35237.4|35217.4|35243|35223|35193.6|35171|4759
1724770800000|2024-08-27 15:00:00|35237.2|35217.2|35238.3|35218.3|35243.3|35223.3|35201.2|35181.2|3161
1724774400000|2024-08-27 16:00:00|35238.9|35218.9|35230.6|35180.6|35244.2|35219.4|35213|35177.4|1999
1724778000000|2024-08-27 17:00:00|35230.4|35180.4|35165.4|35145.4|35235|35185|35163.3|35143.3|2051
1724781600000|2024-08-27 18:00:00|35167|35147|35159.4|35139.4|35169.4|35149.4|35144|35124|2302
1724785200000|2024-08-27 19:00:00|35159.5|35139.5|35157.3|35137.3|35182.3|35147.7|35157|35120.1|1517
1724788800000|2024-08-27 20:00:00|35155.9|35135.9|35192.9|35095.5|35194.6|35140.4|35150.2|35094.6|1302
1724792400000|2024-08-27 21:00:00|35206.1|35095.2|35177.3|35083.2|35249.4|35129.4|35163.6|35071.9|1827
1724796000000|2024-08-27 22:00:00|35177.1|35083.1|35169.7|35090.9|35187|35104|35154.7|35065|1907
1724799600000|2024-08-27 23:00:00|35169.5|35091.1|35189|35139|35190.9|35140.9|35154.3|35087.4|2663
1724803200000|2024-08-28 00:00:00|35188.2|35138.2|35163.1|35113.1|35197.1|35147.1|35163.1|35113.1|1903
1724806800000|2024-08-28 01:00:00|35163.4|35113.4|35200|35150|35205|35155|35159.9|35109.9|1997
1724810400000|2024-08-28 02:00:00|35200.2|35150.2|35224|35174|35224|35174|35184.4|35134.4|1276
1724814000000|2024-08-28 03:00:00|35223.8|35173.8|35195.7|35145.7|35238.5|35188.5|35193.7|35143.7|1305
1724817600000|2024-08-28 04:00:00|35196.6|35146.6|35234.7|35184.7|35243.2|35193.2|35194.3|35144.3|4260
1724821200000|2024-08-28 05:00:00|35234.4|35184.4|35303.9|35236.8|35318.3|35268.3|35233.4|35181.5|4869
1724824800000|2024-08-28 06:00:00|35307.1|35257.1|35287.5|35267.5|35322.1|35302.1|35275.3|35237.8|3459
1724828400000|2024-08-28 07:00:00|35287.9|35267.9|35244.7|35224.7|35292.7|35272.7|35237|35217|3216
1724832000000|2024-08-28 08:00:00|35244.5|35224.5|35325.2|35305.2|35347|35327|35207.8|35187.8|3385
1724835600000|2024-08-28 09:00:00|35324.5|35304.5|35347.7|35327.7|35357.3|35337.3|35305.8|35285.8|3195
1724839200000|2024-08-28 10:00:00|35347.6|35327.6|35376|35356|35387.8|35367.8|35342.1|35322.1|3541
1724842800000|2024-08-28 11:00:00|35376.5|35356.5|35385.4|35365.4|35392|35372|35334.1|35314.1|2848
1724846400000|2024-08-28 12:00:00|35384.6|35364.6|35418.7|35398.7|35463.6|35443.6|35376.9|35356.9|4653
1724850000000|2024-08-28 13:00:00|35418.8|35398.8|35456.3|35436.3|35460.7|35440.7|35392.1|35372.1|4800
1724853600000|2024-08-28 14:00:00|35456.6|35436.6|35371.7|35351.7|35459.9|35439.9|35329.6|35309.6|4998
1724857200000|2024-08-28 15:00:00|35369.9|35349.9|35372.4|35352.4|35399.6|35379.6|35355.6|35335.6|4142
1724860800000|2024-08-28 16:00:00|35366.3|35346.3|35381.5|35361.5|35426.5|35406.5|35366.3|35346.3|3556
1724864400000|2024-08-28 17:00:00|35381.7|35361.7|35422.8|35402.8|35428.3|35402.8|35376.1|35356.1|2888
1724868000000|2024-08-28 18:00:00|35422.6|35402.6|35401.7|35381.7|35428.3|35408.3|35399.1|35379.1|2062
1724871600000|2024-08-28 19:00:00|35401.6|35381.6|35423.9|35373.9|35424|35389.7|35394.9|35372.5|1945
1724875200000|2024-08-28 20:00:00|35423.3|35373.3|35432.4|35317.7|35432.5|35390.9|35396.3|35316.4|2570
1724878800000|2024-08-28 21:00:00|35432.5|35319.4|35436.7|35326.7|35445.6|35332.4|35428.9|35311.4|523
1724882400000|2024-08-28 22:00:00|35444.5|35324.5|35422.1|35323.3|35444.5|35337|35414.1|35306|1058
1724886000000|2024-08-28 23:00:00|35421.7|35323.6|35405|35347.3|35425.2|35353.8|35394.7|35320.3|1502
1724889600000|2024-08-29 00:00:00|35404.2|35345.7|35356.6|35304.2|35413.3|35353.1|35352|35291.4|5055
1724893200000|2024-08-29 01:00:00|35355.8|35304.4|35365.6|35315.6|35379|35324.7|35343.3|35290|5191
1724896800000|2024-08-29 02:00:00|35366|35316|35362.5|35309|35377.5|35324.8|35354.7|35298.2|5015
1724900400000|2024-08-29 03:00:00|35364.2|35310|35350.5|35300.5|35377.3|35319|35345.7|35292.1|4208
1724904000000|2024-08-29 04:00:00|35350.9|35300.9|35349.8|35294.6|35357.8|35305.8|35341.9|35289.8|4251
1724907600000|2024-08-29 05:00:00|35346.9|35296.8|35349.3|35299.3|35356.5|35306.5|35338|35287.3|3261
1724911200000|2024-08-29 06:00:00|35349.6|35299.6|35319.1|35299.1|35351.1|35323.6|35287.4|35267.4|2866
1724914800000|2024-08-29 07:00:00|35318.8|35298.8|35312.2|35292.2|35355.1|35335.1|35307.4|35284.7|3584
1724918400000|2024-08-29 08:00:00|35312.4|35292.4|35455.3|35435.3|35501.8|35481.8|35312.4|35292.4|5485
1724922000000|2024-08-29 09:00:00|35454.5|35434.5|35442.6|35422.6|35460.3|35440.3|35400.6|35380.6|3623
1724925600000|2024-08-29 10:00:00|35442.2|35422.2|35405.5|35385.5|35457.1|35437.1|35387.1|35367.1|2862
1724929200000|2024-08-29 11:00:00|35405.6|35385.6|35417.2|35367.2|35431|35411|35395.8|35366.4|2924
1724932800000|2024-08-29 12:00:00|35417|35367|35428.4|35408.4|35477|35457|35363.1|35335.3|5997
1724936400000|2024-08-29 13:00:00|35428.2|35408.2|35475|35425|35490|35470|35409.9|35389.9|5038
1724940000000|2024-08-29 14:00:00|35473.8|35423.8|35521.1|35501.1|35564.9|35544.9|35454.3|35418.6|5507
1724943600000|2024-08-29 15:00:00|35520.7|35500.7|35463.1|35443.1|35520.7|35500.7|35460.3|35440.3|4043
1724947200000|2024-08-29 16:00:00|35462.8|35442.8|35455.8|35435.8|35484.1|35464.1|35437.2|35399.7|3973
1724950800000|2024-08-29 17:00:00|35456.4|35436.4|35448.8|35428.8|35482.1|35445.1|35432|35399.9|4178
1724954400000|2024-08-29 18:00:00|35448.5|35428.5|35464.5|35444.5|35489.6|35450|35443|35403.4|4345
1724958000000|2024-08-29 19:00:00|35465.1|35445.1|35491.1|35441.1|35496.4|35460.2|35455.6|35420.3|3516
1724961600000|2024-08-29 20:00:00|35486.2|35436.2|35511.7|35398.4|35512.2|35441.4|35472|35398.4|1508
1724965200000|2024-08-29 21:00:00|35511.6|35398.3|35492.3|35407.4|35523.6|35418.5|35480|35379|616
1724968800000|2024-08-29 22:00:00|35492.5|35407.7|35480.5|35410.8|35513.5|35422.6|35471.1|35392.2|1063
1724972400000|2024-08-29 23:00:00|35480.3|35411.2|35471.4|35420.1|35491.5|35427.5|35463.1|35406|1656
1724976000000|2024-08-30 00:00:00|35470.7|35418.9|35474.9|35424.9|35480.6|35430.1|35462.3|35409.5|4571
1724979600000|2024-08-30 01:00:00|35474.5|35424.5|35502.6|35452.6|35504.4|35453.4|35465.7|35412.9|5695
1724983200000|2024-08-30 02:00:00|35504.5|35450.2|35501.6|35451.6|35511.2|35460.2|35495.3|35445.3|4862
1724986800000|2024-08-30 03:00:00|35502|35452|35495.1|35445.1|35505.5|35455.5|35485.6|35435.6|4802
1724990400000|2024-08-30 04:00:00|35495.4|35445|35495.8|35445.8|35504.7|35452.8|35482.5|35432.5|4055
1724994000000|2024-08-30 05:00:00|35496|35446|35493|35433.5|35497.4|35447.4|35478|35428|4563
1724997600000|2024-08-30 06:00:00|35490.1|35437.2|35448.9|35398.9|35492.6|35455.8|35436|35393.5|3527
1725001200000|2024-08-30 07:00:00|35450.8|35400.8|35418|35398|35461.3|35425|35381.6|35361.6|4152
1725004800000|2024-08-30 08:00:00|35417.7|35397.7|35473.5|35423.5|35476|35440.4|35378.1|35355|3439
1725008400000|2024-08-30 09:00:00|35473.6|35423.6|35426.9|35406.9|35474.9|35438.8|35408.1|35388.1|1633
1725012000000|2024-08-30 10:00:00|35428.4|35408.4|35419.1|35399.1|35456.3|35436.3|35405.2|35385.2|2952
1725015600000|2024-08-30 11:00:00|35418.8|35398.8|35424.9|35404.9|35427.1|35407.1|35399|35379|3159
1725019200000|2024-08-30 12:00:00|35424.7|35404.7|35498.5|35478.5|35534.9|35514.9|35411.3|35373.3|5277
1725022800000|2024-08-30 13:00:00|35497.4|35477.4|35485.3|35429.7|35544.4|35524.4|35447.8|35427.6|5331
1725026400000|2024-08-30 14:00:00|35485.4|35429.5|35467.9|35447.9|35496.2|35476.2|35425.8|35405.8|6075
1725030000000|2024-08-30 15:00:00|35468.6|35448.6|35502.2|35482.2|35519.6|35499.6|35454.6|35434.6|4561
1725033600000|2024-08-30 16:00:00|35503|35483|35541.8|35521.8|35556|35536|35503|35483|2761
1725037200000|2024-08-30 17:00:00|35541.5|35521.5|35533.3|35513.3|35543.4|35523.4|35516.6|35496.6|2223
1725040800000|2024-08-30 18:00:00|35532.6|35512.6|35554.2|35534.2|35562|35542|35529.5|35509.5|2218
1725044400000|2024-08-30 19:00:00|35554.4|35534.4|35571.4|35521.4|35582.1|35551.3|35549.2|35512.1|2796
1725048000000|2024-08-30 20:00:00|35572.7|35522.7|35625.4|35505.4|35629.3|35538.4|35546.7|35500.9|2407
1725220800000|2024-09-01 20:00:00|35634.8|35489.8|35622.8|35477.8|35637.4|35494.5|35611|35467|21
1725224400000|2024-09-01 21:00:00|35620.3|35480.3|35617.8|35497.8|35632|35506.8|35611.4|35480.3|479
1725228000000|2024-09-01 22:00:00|35617|35497|35620.3|35500.3|35643.3|35523.3|35604.8|35484.8|968
1725231600000|2024-09-01 23:00:00|35620.2|35500.2|35595.6|35541.3|35633.8|35555.4|35587.5|35497.2|1684
1725235200000|2024-09-02 00:00:00|35598.9|35540.6|35571.2|35520.3|35632.3|35571.8|35548.1|35495.2|3543
1725238800000|2024-09-02 01:00:00|35570.7|35520.1|35576|35524.5|35583.8|35533.8|35541.5|35488.4|3601
1725242400000|2024-09-02 02:00:00|35576.9|35524.2|35561.5|35511.5|35598.1|35543|35554.9|35504.9|2674
1725246000000|2024-09-02 03:00:00|35561.1|35511.1|35567.5|35517.5|35570.6|35520.6|35542.3|35492.3|2417
1725249600000|2024-09-02 04:00:00|35564.3|35514.3|35599.6|35540.6|35611.9|35561.9|35564.3|35514.3|3265
1725253200000|2024-09-02 05:00:00|35599.5|35539.4|35564.6|35514.6|35610.2|35560.2|35551.4|35500.4|2397
1725256800000|2024-09-02 06:00:00|35564.5|35514.5|35526.6|35476.6|35570.2|35526.5|35493.3|35472.2|2838
1725260400000|2024-09-02 07:00:00|35526.7|35476.7|35529.2|35509.2|35583.4|35563.4|35509.4|35476.7|3515
1725264000000|2024-09-02 08:00:00|35529.1|35509.1|35495.7|35475.7|35530.6|35510.6|35435.4|35415.4|3497
1725267600000|2024-09-02 09:00:00|35496.1|35476.1|35461|35441|35514.1|35494.1|35455.8|35435.8|2405
1725271200000|2024-09-02 10:00:00|35460.3|35440.3|35477.8|35457.8|35493.4|35473.4|35455.8|35435.8|2202
1725274800000|2024-09-02 11:00:00|35477.9|35457.9|35503.2|35483.2|35503.2|35483.2|35469.2|35449.2|2263
1725278400000|2024-09-02 12:00:00|35503.8|35483.8|35458.6|35438.6|35504.1|35484.1|35451.2|35431.2|2423
1725282000000|2024-09-02 13:00:00|35458.4|35438.4|35476.2|35456.2|35485.1|35465.1|35438.4|35418.4|2669
1725285600000|2024-09-02 14:00:00|35476.3|35456.3|35448|35428|35478.2|35458.2|35435.4|35415.4|2839
1725289200000|2024-09-02 15:00:00|35448.4|35428.4|35451.6|35431.6|35461.6|35441.6|35436.6|35416.6|1612
1725292800000|2024-09-02 16:00:00|35451.7|35431.7|35478|35428|35485.8|35445|35451.7|35415.6|923
1725296400000|2024-09-02 17:00:00|35477.9|35427.9|35477.3|35427.3|35491.9|35454.2|35457.7|35422.4|970
1725300000000|2024-09-02 18:00:00|35477.4|35427.4|35469.9|35419.9|35477.9|35435.7|35453.3|35418|542
1725303600000|2024-09-02 19:00:00|35469.7|35419.7|35478.3|35428.3|35480.3|35430.3|35467|35417|2502
1725307200000|2024-09-02 20:00:00|35499.4|35435.1|35533.7|35413.7|35536.1|35445.7|35466.6|35402.7|2131
1725310800000|2024-09-02 21:00:00|35538|35418|35511|35423.1|35557.7|35437.7|35504.9|35403.7|840
1725314400000|2024-09-02 22:00:00|35510.6|35423.2|35513|35424.2|35535.9|35443.2|35488.1|35397.8|2806
1725318000000|2024-09-02 23:00:00|35513.3|35423.9|35492.5|35442.5|35547.5|35452.9|35488.8|35402.2|3436
1725321600000|2024-09-03 00:00:00|35494|35444|35516|35466|35531.5|35476.3|35485.8|35435.8|4942
1725325200000|2024-09-03 01:00:00|35514.4|35464.4|35490.8|35438.2|35524.1|35474.1|35483|35429.3|4644
1725328800000|2024-09-03 02:00:00|35490.7|35438|35501|35451|35503.7|35453.7|35478.2|35426|5020
1725332400000|2024-09-03 03:00:00|35500.4|35450.4|35525.1|35475.1|35530.1|35480.1|35500.4|35448.6|4947
1725336000000|2024-09-03 04:00:00|35525|35475|35543.7|35493.7|35544.2|35494|35519.6|35469.6|3722
1725339600000|2024-09-03 05:00:00|35542.4|35492.4|35517.7|35464.3|35548.3|35498.3|35517.4|35463.9|2945
1725343200000|2024-09-03 06:00:00|35515.6|35465.6|35529.8|35479.8|35573.4|35529.3|35499.6|35464.2|3684
1725346800000|2024-09-03 07:00:00|35529.6|35479.6|35501.7|35481.7|35529.8|35496.3|35459|35422.3|3670
1725350400000|2024-09-03 08:00:00|35502|35482|35573.3|35553.3|35584.3|35564.3|35485.6|35465.6|3545
1725354000000|2024-09-03 09:00:00|35573|35553|35638.9|35618.9|35652.1|35632.1|35564.5|35544.5|3666
1725357600000|2024-09-03 10:00:00|35638.8|35618.8|35666.4|35646.4|35705.8|35685.8|35626.6|35590.9|3618
1725361200000|2024-09-03 11:00:00|35667.5|35647.5|35642.8|35622.8|35681.8|35661.8|35635.9|35615.9|3088
1725364800000|2024-09-03 12:00:00|35642.6|35622.6|35617.2|35597.2|35683.8|35663.8|35605|35585|4175
1725368400000|2024-09-03 13:00:00|35616.9|35596.9|35613.3|35546.1|35635.6|35615.6|35570.7|35542.2|5364
1725372000000|2024-09-03 14:00:00|35607.3|35537.3|35697|35677|35715|35695|35568.3|35508.3|6903
1725375600000|2024-09-03 15:00:00|35696.9|35676.9|35707.2|35687.2|35729|35709|35681.5|35661.5|3973
1725379200000|2024-09-03 16:00:00|35707.5|35687.5|35731.9|35711.9|35754.2|35711.9|35698.5|35665.7|2644
1725382800000|2024-09-03 17:00:00|35731.8|35711.8|35763.2|35743.2|35781.2|35746.6|35730.9|35705|1907
1725386400000|2024-09-03 18:00:00|35762.4|35742.4|35737.4|35717.4|35777.7|35745.8|35734.2|35714.2|2181
1725390000000|2024-09-03 19:00:00|35737.5|35717.5|35732|35682|35744.7|35719.2|35717.3|35681.3|2096
1725393600000|2024-09-03 20:00:00|35731.1|35681.1|35726|35606|35745.4|35700.9|35704|35598.2|1819
1725397200000|2024-09-03 21:00:00|35720.6|35600.6|35700.4|35580.4|35733.6|35613.6|35698.9|35578.9|1411
1725400800000|2024-09-03 22:00:00|35700.5|35580.5|35707.2|35587.2|35725.7|35605.7|35697.2|35577.2|1959
1725404400000|2024-09-03 23:00:00|35708.3|35588.3|35678.6|35614.5|35711.6|35618.3|35654.5|35571.8|1836
1725408000000|2024-09-04 00:00:00|35681.7|35608.3|35698.6|35644.1|35712.7|35647.8|35624.9|35562.7|5709
1725411600000|2024-09-04 01:00:00|35697.8|35643.4|35675.9|35618.6|35712.6|35652.2|35653.1|35592.5|4942
1725415200000|2024-09-04 02:00:00|35677.7|35620.6|35678.4|35624.3|35694.7|35633.5|35654.5|35595.1|4167
1725418800000|2024-09-04 03:00:00|35686.3|35623.9|35671|35616.1|35700.8|35642.4|35653.8|35594.7|3810
1725422400000|2024-09-04 04:00:00|35670.9|35612.9|35658.4|35605.9|35689.2|35634.3|35649.9|35594.9|3660
1725426000000|2024-09-04 05:00:00|35658.9|35605.4|35668.7|35618.7|35681.6|35627.2|35629.6|35579.6|3342
1725429600000|2024-09-04 06:00:00|35668.1|35618.1|35685.7|35635.7|35709.9|35659.9|35663.6|35616.3|4057
1725433200000|2024-09-04 07:00:00|35685.5|35635.5|35654.7|35604.7|35700.1|35669.7|35594.9|35561.4|3990
1725436800000|2024-09-04 08:00:00|35653.9|35603.9|35646.5|35626.5|35660.9|35640.9|35620.5|35600.5|3143
1725440400000|2024-09-04 09:00:00|35646.4|35626.4|35586.6|35566.6|35658.8|35638.8|35563.2|35543.2|2862
1725444000000|2024-09-04 10:00:00|35586.3|35566.3|35590.5|35570.5|35607.3|35587.3|35562.6|35542.6|2382
1725447600000|2024-09-04 11:00:00|35588.9|35568.9|35598.8|35578.8|35638.6|35618.6|35584.3|35564.3|2598
1725451200000|2024-09-04 12:00:00|35599.3|35579.3|35588.2|35568.2|35632.4|35603.7|35568.4|35548.4|3473
1725454800000|2024-09-04 13:00:00|35587.8|35567.8|35589|35520.3|35602.2|35582.2|35557.3|35516.2|3944
1725458400000|2024-09-04 14:00:00|35590.9|35517.6|35450|35430|35591.1|35517.6|35426.5|35406.5|6570
1725462000000|2024-09-04 15:00:00|35450.1|35430.1|35497|35477|35513.3|35493.3|35427.6|35407.6|3786
1725465600000|2024-09-04 16:00:00|35496.8|35476.8|35486.7|35466.7|35528.4|35491.9|35478.7|35444|2341
1725469200000|2024-09-04 17:00:00|35486.9|35466.9|35560.7|35510.7|35561|35526.5|35480.6|35460.6|1658
1725472800000|2024-09-04 18:00:00|35560.8|35510.8|35535.9|35485.9|35563.3|35513.3|35509.9|35477.4|1843
1725476400000|2024-09-04 19:00:00|35535.8|35485.8|35526.4|35476.4|35537.5|35502.7|35510.9|35460.9|1594
1725480000000|2024-09-04 20:00:00|35527.8|35477.8|35530.4|35440.8|35534.8|35484.8|35508.4|35439.3|1734
1725483600000|2024-09-04 21:00:00|35533|35438.2|35526.8|35437.3|35551.3|35458.5|35522.8|35423.5|673
1725487200000|2024-09-04 22:00:00|35527|35437.5|35519.5|35425.4|35538.3|35453.3|35507|35405.8|1114
1725490800000|2024-09-04 23:00:00|35519|35425.7|35511.9|35461.4|35526.9|35465.5|35504.3|35415.1|1639
1725494400000|2024-09-05 00:00:00|35516.8|35461.1|35519.7|35466.5|35536.5|35480.8|35498.8|35444.4|5336
1725498000000|2024-09-05 01:00:00|35520|35467.3|35516.8|35466.8|35528.5|35476.2|35484.2|35431.6|3959
1725501600000|2024-09-05 02:00:00|35517.6|35467.6|35498.7|35448.7|35523.9|35473.9|35487.8|35437.8|2883
1725505200000|2024-09-05 03:00:00|35498.4|35448.4|35525.3|35475.3|35533.2|35483.2|35498.4|35448.4|2479
1725508800000|2024-09-05 04:00:00|35525.1|35475.1|35512.7|35462.7|35537.3|35487.3|35510.1|35460.1|2663
1725512400000|2024-09-05 05:00:00|35513.8|35463.8|35515.8|35455.5|35526|35476|35498.6|35448.6|1583
1725516000000|2024-09-05 06:00:00|35513.9|35453.8|35480.5|35460.5|35513.9|35461.9|35454.2|35423.9|3113
1725519600000|2024-09-05 07:00:00|35479.7|35459.7|35431.8|35411.8|35498|35478|35431.4|35411.4|3421
1725523200000|2024-09-05 08:00:00|35431.5|35411.5|35424.5|35374.5|35441.5|35421.5|35382.1|35362.1|3424
1725526800000|2024-09-05 09:00:00|35424.9|35374.9|35407.2|35387.2|35430.4|35402.9|35378.5|35347.3|3132
1725530400000|2024-09-05 10:00:00|35407.4|35387.4|35358.6|35338.6|35413.3|35393.3|35351|35331|2292
1725534000000|2024-09-05 11:00:00|35360.3|35340.3|35378.4|35358.4|35385.6|35365.6|35324.9|35304.9|2550
1725537600000|2024-09-05 12:00:00|35378.2|35358.2|35386.2|35366.2|35414.5|35394.5|35289|35260.7|6016
1725541200000|2024-09-05 13:00:00|35386.1|35366.1|35399.4|35314.6|35405.6|35382.4|35332.7|35302.7|5887
1725544800000|2024-09-05 14:00:00|35403|35311.2|35488.8|35438.8|35516.3|35466.3|35374.5|35311.2|6555
1725548400000|2024-09-05 15:00:00|35488.9|35438.9|35468|35418|35516.9|35466.9|35465.9|35415.9|5604
1725552000000|2024-09-05 16:00:00|35466.6|35416.6|35443.4|35393.4|35466.6|35416.6|35418.1|35368.1|3808
1725555600000|2024-09-05 17:00:00|35443.2|35393.2|35427.5|35377.5|35450.4|35400.4|35425.2|35375.2|2591
1725559200000|2024-09-05 18:00:00|35427.7|35377.7|35433.8|35383.8|35439.5|35403.5|35396.8|35356.6|1823
1725562800000|2024-09-05 19:00:00|35433.7|35383.7|35423.8|35403.8|35439.2|35405.5|35410.7|35374.5|1663
1725566400000|2024-09-05 20:00:00|35424.2|35404.2|35437.5|35342.3|35439.5|35404.2|35408.3|35341.6|1458
1725570000000|2024-09-05 21:00:00|35444.9|35342.5|35444.4|35349.7|35456.4|35358.8|35430.8|35331.7|1482
1725573600000|2024-09-05 22:00:00|35443.3|35349.9|35435.5|35358.8|35450.9|35374.8|35415.6|35335.3|1236
1725577200000|2024-09-05 23:00:00|35430.4|35363.9|35420.5|35369.6|35434.9|35377.7|35411.7|35358|1401
1725580800000|2024-09-06 00:00:00|35419|35368.8|35410.1|35360.1|35425.5|35375.5|35407.6|35357.6|1567
1725584400000|2024-09-06 01:00:00|35410|35360|35418.9|35368.9|35425.1|35374.6|35409.2|35359.2|1248
1725588000000|2024-09-06 02:00:00|35418.8|35368.8|35416|35366|35424.8|35374.8|35412|35362|1114
1725591600000|2024-09-06 03:00:00|35415.9|35365.9|35404.5|35354.5|35420.4|35370.4|35401.8|35349.4|855
1725595200000|2024-09-06 04:00:00|35405.3|35355.3|35402.1|35352.1|35410.8|35360.8|35398.3|35348.3|832
1725598800000|2024-09-06 05:00:00|35401.9|35351.9|35404.4|35335.7|35411.1|35361.1|35393.3|35334.6|1148
1725602400000|2024-09-06 06:00:00|35396|35346|35375.2|35325.2|35423.3|35382.6|35358.6|35244.4|3448
1725606000000|2024-09-06 07:00:00|35376.6|35326.6|35444.2|35394.2|35461.8|35441.8|35363.2|35326.6|3397
1725609600000|2024-09-06 08:00:00|35444.1|35394.1|35465.5|35415.5|35467.6|35447.6|35407.8|35368.5|3346
1725613200000|2024-09-06 09:00:00|35465.9|35415.9|35466.5|35446.5|35500.5|35480.5|35456.3|35414.6|2826
1725616800000|2024-09-06 10:00:00|35466.7|35446.7|35551.1|35531.1|35555.7|35535.7|35465.9|35445.9|2572
1725620400000|2024-09-06 11:00:00|35551.7|35531.7|35547.6|35527.6|35575.6|35555.6|35538.4|35518.4|2811
1725624000000|2024-09-06 12:00:00|35547.5|35527.5|35458.8|35438.8|35611.8|35550.6|35354|35288.8|7847
1725627600000|2024-09-06 13:00:00|35458.4|35438.4|35632.1|35612.1|35694.5|35674.5|35433|35413|8240
1725631200000|2024-09-06 14:00:00|35631.6|35611.6|35563.9|35543.9|35676|35656|35511.8|35491.8|7747
1725634800000|2024-09-06 15:00:00|35562.9|35542.9|35604.3|35554.3|35614.7|35568.7|35400.8|35350.8|8330
1725638400000|2024-09-06 16:00:00|35605.3|35555.3|35611.2|35561.2|35649|35599|35604.9|35554.9|3987
1725642000000|2024-09-06 17:00:00|35611|35561|35597|35547|35647.9|35597.9|35571.5|35521.5|3088
1725645600000|2024-09-06 18:00:00|35597.2|35547.2|35600.7|35550.7|35623.4|35573.4|35588.1|35538.1|2742
1725649200000|2024-09-06 19:00:00|35601.7|35551.7|35596.3|35543.5|35618.9|35568.9|35587.9|35537.9|3113
1725652800000|2024-09-06 20:00:00|35593.6|35533|35589.8|35469.8|35619.8|35536|35532|35412|3851
1725825600000|2024-09-08 20:00:00|35594.7|35449.7|35598.9|35453.9|35603.4|35458.4|35586.1|35441.1|41
1725829200000|2024-09-08 21:00:00|35598.3|35453.3|35598.4|35478.4|35616|35486.2|35580.8|35447.3|700
1725832800000|2024-09-08 22:00:00|35599.1|35479.1|35586|35466|35603|35483|35567.8|35447.8|1266
1725836400000|2024-09-08 23:00:00|35586.2|35466.2|35573.6|35484.1|35590.9|35506.6|35550.7|35445.6|3915
1725840000000|2024-09-09 00:00:00|35572.3|35485.4|35555.4|35505.4|35592.6|35516.7|35508.9|35449.3|3524
1725843600000|2024-09-09 01:00:00|35568.1|35496.8|35556.2|35496.7|35580.8|35512.2|35517.6|35457.6|4277
1725847200000|2024-09-09 02:00:00|35556|35496.5|35555.4|35501|35574.4|35508.1|35539.7|35478.1|3884
1725850800000|2024-09-09 03:00:00|35557.8|35502.9|35561.9|35508.6|35578|35515.9|35542.9|35483.2|4497
1725854400000|2024-09-09 04:00:00|35562.4|35507.1|35582.3|35526.8|35601|35538.7|35550.1|35492.9|4202
1725858000000|2024-09-09 05:00:00|35582.5|35526.6|35638.1|35587.9|35644.2|35592.8|35564|35512|3085
1725861600000|2024-09-09 06:00:00|35644.4|35594.4|35666.4|35616.4|35683.2|35651.7|35613.4|35563.4|4269
1725865200000|2024-09-09 07:00:00|35663.8|35613.8|35699.4|35679.4|35728.9|35708.9|35645.7|35608.9|3754
1725868800000|2024-09-09 08:00:00|35698.9|35678.9|35747.5|35727.5|35766.3|35746.3|35670.1|35650.1|3289
1725872400000|2024-09-09 09:00:00|35747.4|35727.4|35724.2|35704.2|35762.4|35742.4|35676.4|35656.4|3190
1725876000000|2024-09-09 10:00:00|35725.2|35705.2|35833.7|35813.7|35857.5|35837.5|35723.9|35703.9|3040
1725879600000|2024-09-09 11:00:00|35833.2|35813.2|35850.8|35830.8|35885.2|35865.2|35827.6|35807.6|3133
1725883200000|2024-09-09 12:00:00|35851.2|35831.2|35876.9|35856.9|35883.5|35863.5|35828.7|35808.7|4146
1725886800000|2024-09-09 13:00:00|35877.2|35857.2|35845.5|35825.5|35888.3|35868.3|35821.3|35801.3|3908
1725890400000|2024-09-09 14:00:00|35845.6|35825.6|35956.3|35936.3|35971.7|35951.7|35844.6|35824.6|4665
1725894000000|2024-09-09 15:00:00|35956.2|35936.2|35969.1|35949.1|36007.2|35987.2|35936.8|35916.8|4078
1725897600000|2024-09-09 16:00:00|35966.3|35946.3|35927.4|35877.4|35977.4|35957.4|35923.4|35873.4|7026
1725901200000|2024-09-09 17:00:00|35927.5|35877.5|35947.8|35897.8|35948.7|35898.7|35896.4|35851.1|3842
1725904800000|2024-09-09 18:00:00|35947.7|35897.7|35967.2|35917.2|35968.7|35930|35946|35897.4|1747
1725908400000|2024-09-09 19:00:00|35967.4|35917.4|35976.9|35926.9|35985.3|35935.3|35960.7|35910.7|2164
1725912000000|2024-09-09 20:00:00|35976.8|35926.8|36008.1|35902.2|36016.5|35935.6|35962.1|35887.9|4033
1725915600000|2024-09-09 21:00:00|36010.1|35890.1|36001|35881|36019.9|35899.9|35978.1|35858.1|861
1725919200000|2024-09-09 22:00:00|36001.8|35881.8|36002.5|35885.5|36013|35906|35982.3|35875.9|1007
1725922800000|2024-09-09 23:00:00|36002|35886.1|35985.7|35926.4|36002.4|35927|35982.5|35886.1|912
1725926400000|2024-09-10 00:00:00|35985.9|35926.3|35997.1|35940.2|36012.3|35953.3|35974.7|35916.9|2728
1725930000000|2024-09-10 01:00:00|35997.5|35941.1|35990|35930.5|36008.9|35949.1|35984.9|35926.1|2988
1725933600000|2024-09-10 02:00:00|35990.2|35930.8|35988.7|35932.5|36003.2|35943.6|35982.2|35924.3|2269
1725937200000|2024-09-10 03:00:00|35988.9|35932.6|35965|35909.3|35993.9|35939.7|35960.2|35907.7|1974
1725940800000|2024-09-10 04:00:00|35965.5|35909.7|35955|35905|35977.1|35922.9|35954|35902.5|1788
1725944400000|2024-09-10 05:00:00|35954.9|35904.9|35993.3|35905.6|35996.1|35924.5|35936.5|35877.7|1738
1725948000000|2024-09-10 06:00:00|35984.5|35917.4|35950.8|35930.8|36024|35972.3|35950.8|35907.9|3653
1725951600000|2024-09-10 07:00:00|35950.3|35930.3|36028.2|36008.2|36035.9|36011.4|35950.3|35928.2|3327
1725955200000|2024-09-10 08:00:00|36028|36008|35991.9|35971.9|36028.4|36008.4|35953.3|35918.3|3482
1725958800000|2024-09-10 09:00:00|35991.6|35971.6|35975.9|35955.9|36020.3|36000.3|35940.3|35920.3|2542
1725962400000|2024-09-10 10:00:00|35974.4|35954.4|35979.7|35959.7|36015.8|35995.8|35963.1|35943.1|2582
1725966000000|2024-09-10 11:00:00|35979.1|35959.1|36031.9|36011.9|36048.6|36028.6|35962.7|35942.7|2694
1725969600000|2024-09-10 12:00:00|36031.5|36011.5|35971.6|35951.6|36043.9|36023.9|35964.4|35944.4|3723
1725973200000|2024-09-10 13:00:00|35971.2|35951.2|35999.8|35979.8|36007.5|35987.5|35941.3|35921.3|4232
1725976800000|2024-09-10 14:00:00|36000.1|35980.1|36027.9|36007.9|36058.7|36038.7|35989|35969|4654
1725980400000|2024-09-10 15:00:00|36028.2|36008.2|36031.6|35981.6|36046.1|36011.9|35978.9|35958.9|6700
1725984000000|2024-09-10 16:00:00|36034.4|35984.4|36040.6|36020.6|36071.3|36031.7|36029.3|35979.3|3701
1725987600000|2024-09-10 17:00:00|36040.5|36020.5|36064.8|36014.8|36070.2|36033.7|36035.1|35999.8|1917
1725991200000|2024-09-10 18:00:00|36064.9|36014.9|36043.5|36023.5|36071.9|36037.4|36036|36002.3|1641
1725994800000|2024-09-10 19:00:00|36043.4|36023.4|36039|35989|36069.5|36032.6|36031.4|35981.4|4333
1725998400000|2024-09-10 20:00:00|36037.7|35987.7|36079.8|35967.2|36102.9|36011.9|36033|35960.7|5423
1726002000000|2024-09-10 21:00:00|36081|35967.9|36087.5|35967.5|36114.2|35998.7|36076.3|35956.3|1086
1726005600000|2024-09-10 22:00:00|36088.7|35968.7|36087.3|35967.3|36093.6|35982.8|36072.2|35958.2|906
1726009200000|2024-09-10 23:00:00|36087|35967|36080.6|35967.1|36091|35982.4|36059.3|35956.6|1121
1726012800000|2024-09-11 00:00:00|36080.5|35960.5|36060.8|36006|36085.3|36025.5|36053.2|35950.2|3625
1726016400000|2024-09-11 01:00:00|36059.8|36004.9|35997.2|35947.2|36084.5|36029.3|35981.6|35922.3|3724
1726020000000|2024-09-11 02:00:00|35996.8|35946.8|36010.9|35954|36025.1|35966|35980.9|35910.9|4717
1726023600000|2024-09-11 03:00:00|36010.7|35953.8|35984.3|35929|36029.6|35967.3|35970.2|35914.1|3518
1726027200000|2024-09-11 04:00:00|35982.7|35928.6|35959.9|35908.8|35995.6|35937.9|35957.1|35892.9|5101
1726030800000|2024-09-11 05:00:00|35959.3|35908.5|35972.1|35912.1|35979.6|35924.6|35945.4|35886.2|5215
1726034400000|2024-09-11 06:00:00|35970.1|35917.1|35939.3|35919.3|35988.8|35951.1|35933.4|35883.4|3802
1726038000000|2024-09-11 07:00:00|35940.1|35920.1|35962.9|35942.9|35973.1|35953.1|35911.7|35891.7|3671
1726041600000|2024-09-11 08:00:00|35962.8|35942.8|35914.2|35894.2|35990.3|35970.3|35905.3|35885.3|3261
1726045200000|2024-09-11 09:00:00|35914.3|35894.3|35931.1|35911.1|35937.4|35917.4|35873.4|35853.4|3024
1726048800000|2024-09-11 10:00:00|35933.7|35913.7|35885|35865|35946.2|35926.2|35876.2|35856.2|2787
1726052400000|2024-09-11 11:00:00|35884.7|35864.7|35894.5|35874.5|35898.4|35878.4|35860.9|35840.9|2904
1726056000000|2024-09-11 12:00:00|35896.2|35876.2|35966.1|35946.1|36048.7|36028.7|35859.5|35828|6697
1726059600000|2024-09-11 13:00:00|35966.4|35946.4|35990.3|35970.3|36017.7|35997.7|35909.7|35889.7|6270
1726063200000|2024-09-11 14:00:00|35990.2|35970.2|36023.9|36003.9|36054.5|36034.5|35978.7|35958.7|6065
1726066800000|2024-09-11 15:00:00|36021.8|36001.8|36026.2|36006.2|36044.2|36024.2|35996.1|35976.1|4490
1726070400000|2024-09-11 16:00:00|36026|36006|36011.1|35961.1|36035.4|36012.3|36003|35953|3707
1726074000000|2024-09-11 17:00:00|36011.2|35961.2|35969.4|35919.4|36016.4|35966.4|35963.7|35913.7|4455
1726077600000|2024-09-11 18:00:00|35969.6|35919.6|35960.8|35910.8|35973|35923|35951|35901|6709
1726081200000|2024-09-11 19:00:00|35962.4|35912.4|35961.2|35911.2|35966.3|35927.6|35933.4|35883.4|1923
1726084800000|2024-09-11 20:00:00|35961.7|35911.7|36031.5|35927.6|36033.8|35932.7|35959.9|35896.4|1590
1726088400000|2024-09-11 21:00:00|36031.1|35929.4|36035.4|35915.4|36044.3|35929.4|36020.4|35909.6|988
1726092000000|2024-09-11 22:00:00|36035.5|35915.5|36038.6|35918.6|36044.2|35936|36017.8|35904|969
1726095600000|2024-09-11 23:00:00|36038.7|35918.7|36005.2|35936.5|36047.2|35941|35995.7|35917.4|1557
1726099200000|2024-09-12 00:00:00|36005.3|35930.1|36016.5|35962|36023.6|35964|35990.3|35917.5|4813
1726102800000|2024-09-12 01:00:00|36020.4|35962.1|36003.8|35943.7|36022.4|35964.6|35984.6|35916.9|5045
1726106400000|2024-09-12 02:00:00|36008.8|35943.9|36008.6|35950.4|36023.7|35962.3|35992.3|35925.1|4217
1726110000000|2024-09-12 03:00:00|36008.7|35950.5|35989.8|35930.6|36018|35955.1|35979.7|35914.9|5150
1726113600000|2024-09-12 04:00:00|35989|35930.7|35977.7|35921.6|36004.6|35944.5|35969.6|35909.8|2688
1726117200000|2024-09-12 05:00:00|35977.4|35921.5|35979.2|35920|36003.7|35944.6|35958.9|35908.9|3351
1726120800000|2024-09-12 06:00:00|35974|35924|36053.5|36003.5|36053.8|36011.1|35935.2|35892.6|2874
1726124400000|2024-09-12 07:00:00|36050.8|36000.8|36076.4|36026.4|36076.4|36046.4|35993.4|35973.4|3441
1726128000000|2024-09-12 08:00:00|36076.6|36026.6|36001.6|35981.6|36085.5|36049.1|35956.2|35936.2|3708
1726131600000|2024-09-12 09:00:00|36001.3|35981.3|36015.8|35995.8|36017.9|35997.9|35954.8|35931|3069
1726135200000|2024-09-12 10:00:00|36016.2|35996.2|35986.2|35966.2|36022.7|36002.7|35943.7|35923.7|3125
1726138800000|2024-09-12 11:00:00|35986.4|35966.4|35982.1|35962.1|36010.5|35990.5|35953.4|35933.4|2680
1726142400000|2024-09-12 12:00:00|35982|35962|35915.9|35895.9|36011.4|35964|35883.2|35848.7|6368
1726146000000|2024-09-12 13:00:00|35916.1|35896.1|35843.4|35823.4|35917.3|35897.3|35825.4|35791.5|6239
1726149600000|2024-09-12 14:00:00|35844|35824|35816.2|35796.2|35860|35840|35792|35772|4870
1726153200000|2024-09-12 15:00:00|35816.1|35796.1|35839.2|35789.2|35872.4|35845.3|35803.1|35782.4|3741
1726156800000|2024-09-12 16:00:00|35840.3|35790.3|35820.8|35770.8|35855.8|35805.8|35813.3|35763.3|8448
1726160400000|2024-09-12 17:00:00|35819.8|35769.8|35780.4|35730.4|35827|35777|35779.1|35729.1|6374
1726164000000|2024-09-12 18:00:00|35780.2|35730.2|35750.7|35730.7|35793|35757.1|35742.8|35706.9|2815
1726167600000|2024-09-12 19:00:00|35750.6|35730.6|35737.5|35687.5|35770.1|35733.6|35730.4|35680.4|3034
1726171200000|2024-09-12 20:00:00|35737.1|35687.1|35759.5|35648.5|35767.3|35703.3|35720.6|35646.9|2063
1726174800000|2024-09-12 21:00:00|35760.1|35649.3|35752.9|35653.9|35779|35660.5|35746.5|35644|514
1726178400000|2024-09-12 22:00:00|35752.4|35653.4|35759.4|35651.8|35778.4|35674|35741.8|35637|1370
1726182000000|2024-09-12 23:00:00|35756.8|35654.7|35729.6|35646.4|35763.8|35674.9|35729.1|35645.1|1456
1726185600000|2024-09-13 00:00:00|35755.4|35648.7|35687.5|35629.3|35756.4|35668.7|35686.2|35620.6|5867
1726189200000|2024-09-13 01:00:00|35687.1|35629.1|35700.7|35649.8|35710.5|35654.4|35675.6|35608.8|5441
1726192800000|2024-09-13 02:00:00|35699.8|35649.5|35684.9|35634.9|35710|35652.1|35674|35612.3|4061
1726196400000|2024-09-13 03:00:00|35682.3|35632.1|35684.5|35634.5|35695.6|35639.7|35671|35606.9|4182
1726200000000|2024-09-13 04:00:00|35684.7|35634.7|35690.6|35640.6|35694.9|35642.3|35673.4|35620|3338
1726203600000|2024-09-13 05:00:00|35688.7|35634.7|35701.8|35651|35713.5|35661.5|35677.7|35618.4|3410
1726207200000|2024-09-13 06:00:00|35705.8|35655.8|35672.2|35652.2|35727|35677|35654.2|35624.5|3854
1726210800000|2024-09-13 07:00:00|35669.3|35649.3|35647|35627|35700.3|35680.3|35636.1|35616.1|3401
1726214400000|2024-09-13 08:00:00|35647.6|35627.6|35647.3|35627.3|35673.2|35653.2|35619.9|35599.9|3363
1726218000000|2024-09-13 09:00:00|35647|35627|35703.1|35683.1|35720.7|35688.1|35640.7|35620.7|3233
1726221600000|2024-09-13 10:00:00|35703|35683|35683.9|35663.9|35726|35706|35653.9|35633.9|2575
1726225200000|2024-09-13 11:00:00|35683.7|35663.7|35688.9|35668.9|35714.9|35694.9|35665.7|35645.7|3049
1726228800000|2024-09-13 12:00:00|35688|35668|35652.7|35632.7|35701.4|35681.4|35649|35629|3767
1726232400000|2024-09-13 13:00:00|35653|35633|35647.1|35590.8|35661.6|35641.6|35620.9|35589.9|4773
1726236000000|2024-09-13 14:00:00|35648.7|35592.3|35616.6|35596.6|35660.1|35628|35582.3|35561|5277
1726239600000|2024-09-13 15:00:00|35616.4|35596.4|35612.1|35592.1|35637.8|35608.1|35588.4|35568.4|3955
1726243200000|2024-09-13 16:00:00|35611.7|35591.7|35606.3|35586.3|35646.3|35607.2|35606.3|35572.7|2591
1726246800000|2024-09-13 17:00:00|35606.2|35586.2|35627.7|35577.7|35632.8|35588.5|35602.3|35565.1|1545
1726250400000|2024-09-13 18:00:00|35627.6|35577.6|35640.4|35620.4|35659.2|35625.6|35618.2|35568.2|1472
1726254000000|2024-09-13 19:00:00|35640.6|35620.6|35650.8|35600.8|35658.8|35622.8|35627.3|35590.8|1595
1726257600000|2024-09-13 20:00:00|35651.3|35601.3|35712.7|35592.7|35761.2|35641.2|35650.9|35586.7|2315
1726430400000|2024-09-15 20:00:00|35768.5|35623.5|35745.3|35600.3|35768.5|35623.5|35744.5|35599.5|9
1726434000000|2024-09-15 21:00:00|35742.8|35602.8|35722.3|35602.3|35746.1|35626.1|35720.4|35600.4|287
1726437600000|2024-09-15 22:00:00|35722.6|35602.6|35694|35574|35739.5|35619.5|35683.8|35563.8|2612
1726441200000|2024-09-15 23:00:00|35693|35573|35673.5|35601.4|35711.8|35622.4|35658.9|35564.2|4288
1726444800000|2024-09-16 00:00:00|35673.7|35600.6|35618.7|35555.6|35696.1|35614.2|35608.9|35545|4135
1726448400000|2024-09-16 01:00:00|35621.3|35557|35604.4|35541|35631.5|35561.7|35593.9|35524.9|4471
1726452000000|2024-09-16 02:00:00|35603.8|35540.4|35603.2|35541.6|35626.9|35561.1|35583.9|35519.5|3306
1726455600000|2024-09-16 03:00:00|35602.4|35540.8|35560.9|35510.9|35628.1|35557.1|35560.2|35504.1|2904
1726459200000|2024-09-16 04:00:00|35561.1|35511.1|35568.9|35518.9|35581.8|35526.9|35557.8|35505.5|1757
1726462800000|2024-09-16 05:00:00|35568.7|35518.7|35597.2|35531.6|35597.3|35537.1|35565|35509.7|1937
1726466400000|2024-09-16 06:00:00|35592.8|35535.4|35496.4|35476.4|35594.3|35544.3|35492.8|35472.8|2886
1726470000000|2024-09-16 07:00:00|35496.3|35476.3|35473.1|35453.1|35503.5|35483.5|35456.3|35436.3|2952
1726473600000|2024-09-16 08:00:00|35472.9|35452.9|35426.7|35406.7|35487.9|35467.9|35408.5|35388.5|2910
1726477200000|2024-09-16 09:00:00|35428.7|35408.7|35460.5|35440.5|35467.3|35447.3|35406.3|35386.3|3121
1726480800000|2024-09-16 10:00:00|35460.3|35440.3|35419.9|35399.9|35461.3|35441.3|35393.9|35373.9|2234
1726484400000|2024-09-16 11:00:00|35419.8|35399.8|35438|35418|35450.7|35430.7|35407.1|35387.1|2242
1726488000000|2024-09-16 12:00:00|35438.2|35418.2|35421.3|35401.3|35456.5|35436.5|35370.9|35328.4|4160
1726491600000|2024-09-16 13:00:00|35421.5|35401.5|35403.7|35383.7|35428.9|35408.9|35362.3|35342.3|3981
1726495200000|2024-09-16 14:00:00|35404.2|35384.2|35423.5|35403.5|35448.9|35428.9|35396.3|35376.3|3684
1726498800000|2024-09-16 15:00:00|35423.7|35403.7|35440.6|35420.6|35460.2|35440.2|35423.7|35403.7|2943
1726502400000|2024-09-16 16:00:00|35439.9|35419.9|35442|35392|35465.3|35429.2|35425|35389.2|4500
1726506000000|2024-09-16 17:00:00|35441.9|35391.9|35458.2|35408.2|35486.7|35440.4|35439.5|35389.5|2001
1726509600000|2024-09-16 18:00:00|35457.5|35407.5|35464.6|35414.6|35467.4|35426.7|35438.5|35404.6|1624
1726513200000|2024-09-16 19:00:00|35464.3|35414.3|35437.6|35387.6|35470.6|35434.7|35434|35384|1540
1726516800000|2024-09-16 20:00:00|35438.9|35388.9|35488.4|35372.2|35489.9|35402|35420.2|35371.6|2386
1726520400000|2024-09-16 21:00:00|35490.6|35371.7|35500.3|35380.3|35503.8|35394.8|35466.3|35371.3|541
1726524000000|2024-09-16 22:00:00|35500.2|35380.2|35497.7|35403.7|35512|35410.3|35489.7|35379.9|1302
1726527600000|2024-09-16 23:00:00|35498.4|35403.2|35472|35412.1|35523.3|35417|35466|35391.1|2115
1726531200000|2024-09-17 00:00:00|35471.4|35413.6|35485.7|35429|35493.9|35433.2|35457.2|35399.2|2455
1726534800000|2024-09-17 01:00:00|35485.9|35428.6|35471.8|35408|35492.6|35430.8|35459.2|35395.3|2437
1726538400000|2024-09-17 02:00:00|35471.6|35407.8|35472.7|35412.9|35479.7|35421.9|35448.7|35394.5|2461
1726542000000|2024-09-17 03:00:00|35472.9|35413|35490.1|35437.5|35502.6|35443.9|35465.8|35409.9|2736
1726545600000|2024-09-17 04:00:00|35489.8|35437.2|35483|35431.3|35503.6|35448.2|35479.6|35421.7|1475
1726549200000|2024-09-17 05:00:00|35483.3|35431|35470.1|35418|35495|35443.3|35467.9|35416.8|985
1726552800000|2024-09-17 06:00:00|35469.6|35419.6|35479.2|35459.2|35479.2|35459.2|35423.7|35390.7|2387
1726556400000|2024-09-17 07:00:00|35479.5|35459.5|35443.8|35423.8|35506.7|35486.7|35431.3|35411.3|3183
1726560000000|2024-09-17 08:00:00|35443.9|35423.9|35403.1|35353.1|35454.4|35434.4|35358.4|35338.4|3015
1726563600000|2024-09-17 09:00:00|35403.6|35353.6|35420.2|35400.2|35434.1|35414.1|35387.9|35353.6|2805
1726567200000|2024-09-17 10:00:00|35420.4|35400.4|35445.5|35425.5|35457.7|35437.7|35408.2|35380.8|2193
1726570800000|2024-09-17 11:00:00|35445.1|35425.1|35438.7|35418.7|35473.5|35453.5|35423.5|35403.5|2452
1726574400000|2024-09-17 12:00:00|35438.4|35418.4|35478.7|35458.7|35533|35490.5|35429.1|35377.9|5746
1726578000000|2024-09-17 13:00:00|35478.8|35458.8|35544.8|35494.8|35544.8|35503.6|35462.9|35435.1|5644
1726581600000|2024-09-17 14:00:00|35544.6|35494.6|35476|35456|35544.6|35503.6|35441.3|35421.3|4866
1726585200000|2024-09-17 15:00:00|35475.4|35455.4|35504.7|35484.7|35512.1|35492.1|35462.9|35442.9|4234
1726588800000|2024-09-17 16:00:00|35505.1|35485.1|35512.7|35462.7|35530.3|35495.2|35489.6|35454.8|2987
1726592400000|2024-09-17 17:00:00|35513|35463|35510.7|35490.7|35540.9|35507.1|35505.7|35455.7|2844
1726596000000|2024-09-17 18:00:00|35510.8|35490.8|35498.6|35448.6|35511|35491|35491.5|35447.8|2123
1726599600000|2024-09-17 19:00:00|35498.3|35448.3|35519.7|35469.7|35524|35474|35495.8|35445.8|2002
1726603200000|2024-09-17 20:00:00|35519.8|35469.8|35535.3|35455.2|35543.7|35477.5|35515.3|35453.1|1618
1726606800000|2024-09-17 21:00:00|35547.7|35452.9|35534.1|35455.6|35553.3|35465.8|35521.5|35427|656
1726610400000|2024-09-17 22:00:00|35534.7|35456.3|35530.8|35443.6|35546.3|35471.8|35505.7|35442.1|1277
1726614000000|2024-09-17 23:00:00|35530.5|35443.9|35498.8|35448.8|35530.5|35463.3|35493.1|35443.1|1455
1726617600000|2024-09-18 00:00:00|35498.6|35448.6|35491.3|35441.3|35510.8|35458.3|35486.9|35436.6|2345
1726621200000|2024-09-18 01:00:00|35491.4|35441.4|35488.8|35431.3|35497.4|35441.5|35478.9|35423.8|3272
1726624800000|2024-09-18 02:00:00|35489|35431.9|35481|35431|35492.2|35441|35479.4|35426.9|1915
1726628400000|2024-09-18 03:00:00|35479.7|35429.7|35491.5|35434.7|35496.4|35441.9|35479.1|35424.4|1898
1726632000000|2024-09-18 04:00:00|35491.7|35434.9|35509.2|35454.2|35512.9|35460.7|35488.2|35434.8|1861
1726635600000|2024-09-18 05:00:00|35509.5|35454.6|35511.2|35455|35516.9|35466.9|35496.4|35446.4|2164
1726639200000|2024-09-18 06:00:00|35511.3|35461.3|35493.9|35443.9|35511.5|35472.4|35436.6|35394.5|2973
1726642800000|2024-09-18 07:00:00|35494.8|35444.8|35445.6|35425.6|35502.7|35470.8|35417.8|35397.8|3145
1726646400000|2024-09-18 08:00:00|35445.2|35425.2|35464.8|35414.8|35474.5|35454.5|35438|35414.8|2814
1726650000000|2024-09-18 09:00:00|35464.4|35414.4|35413.4|35393.4|35471.7|35449.9|35407.8|35387.8|2525
1726653600000|2024-09-18 10:00:00|35413.7|35393.7|35418.9|35398.9|35430.9|35405.2|35385|35365|2095
1726657200000|2024-09-18 11:00:00|35416.9|35396.9|35460.3|35440.3|35465.9|35445.9|35415.4|35395.4|1975
1726660800000|2024-09-18 12:00:00|35459.4|35439.4|35467.6|35447.6|35481.8|35458.4|35433.6|35399.4|2766
1726664400000|2024-09-18 13:00:00|35467.2|35447.2|35442.5|35422.5|35467.2|35447.2|35425.1|35405.1|3546
1726668000000|2024-09-18 14:00:00|35442.1|35422.1|35492.7|35472.7|35528.9|35508.9|35439.4|35419.4|4096
1726671600000|2024-09-18 15:00:00|35492.5|35472.5|35504.4|35484.4|35515.5|35495.5|35475.5|35455.5|3311
1726675200000|2024-09-18 16:00:00|35505.2|35485.2|35472.4|35452.4|35505.4|35485.4|35466|35430|2442
1726678800000|2024-09-18 17:00:00|35472.3|35452.3|35507.6|35387.6|35524.7|35480.7|35456.2|35385.6|2701
1726682400000|2024-09-18 18:00:00|35511.8|35391.8|35407|35347|35512.7|35392.7|35268.5|35210.4|11051
1726686000000|2024-09-18 19:00:00|35407.9|35348|35538.1|35488.1|35565.5|35515.5|35405.2|35348|8978
1726689600000|2024-09-18 20:00:00|35538.5|35488.5|35529.5|35415.2|35540.6|35490.6|35482.4|35408.4|3612
1726693200000|2024-09-18 21:00:00|35537.2|35417.2|35541.2|35421.2|35546.9|35432.7|35528.7|35408.7|555
1726696800000|2024-09-18 22:00:00|35541.1|35421.1|35518.9|35411.9|35553.3|35433.3|35506.4|35405.9|1786
1726700400000|2024-09-18 23:00:00|35519.1|35412.1|35515.9|35454.9|35549.3|35468.7|35511.8|35412|1993
1726704000000|2024-09-19 00:00:00|35522.4|35452.2|35637.1|35580.2|35650.1|35586.5|35507.4|35442.9|4232
1726707600000|2024-09-19 01:00:00|35637.4|35581|35646.2|35596.2|35695.2|35631.7|35623.2|35556.4|3746
1726711200000|2024-09-19 02:00:00|35645.9|35595.9|35567.9|35509.6|35645.9|35595.9|35560.6|35504|3029
1726714800000|2024-09-19 03:00:00|35567.6|35508.8|35494|35444|35579.3|35517.2|35491.4|35439.5|3026
1726718400000|2024-09-19 04:00:00|35493.8|35443.8|35485.3|35432.3|35515.5|35450.5|35480.7|35428|2585
1726722000000|2024-09-19 05:00:00|35483.9|35433.9|35467.4|35401.9|35489.9|35434.6|35451.7|35395.8|2736
1726725600000|2024-09-19 06:00:00|35465.2|35403.7|35439.9|35419.9|35492.3|35450.5|35439.9|35393.2|4679
1726729200000|2024-09-19 07:00:00|35440|35420|35446.6|35426.6|35479.8|35459.8|35415.8|35395.8|4583
1726732800000|2024-09-19 08:00:00|35447.2|35427.2|35369.7|35349.7|35447.9|35427.9|35347.5|35327.5|3738
1726736400000|2024-09-19 09:00:00|35369.9|35349.9|35318.6|35298.6|35371.4|35351.4|35311.8|35291.8|3588
1726740000000|2024-09-19 10:00:00|35318.7|35298.7|35332.6|35312.6|35340.7|35320.7|35306.9|35286.9|2916
1726743600000|2024-09-19 11:00:00|35329.9|35309.9|35376.1|35356.1|35406.4|35386.4|35314.7|35294.7|4225
1726747200000|2024-09-19 12:00:00|35376.5|35356.5|35481.5|35461.5|35486.2|35466.2|35361.3|35309.5|6313
1726750800000|2024-09-19 13:00:00|35481.3|35461.3|35486.6|35433.8|35504.8|35484.8|35425|35405|5874
1726754400000|2024-09-19 14:00:00|35486.3|35432.9|35419.6|35399.6|35491.9|35471.9|35416.9|35396.9|5892
1726758000000|2024-09-19 15:00:00|35419.7|35399.7|35368.3|35348.3|35433.8|35413.8|35355.9|35335.9|4566
1726761600000|2024-09-19 16:00:00|35367.7|35347.7|35335.9|35315.9|35388.7|35353.4|35329.1|35294|6950
1726765200000|2024-09-19 17:00:00|35335.7|35315.7|35333.5|35283.5|35357.4|35323.2|35314.4|35280.3|2782
1726768800000|2024-09-19 18:00:00|35333.6|35283.6|35309.6|35289.6|35333.6|35297.4|35298.6|35262.4|2701
1726772400000|2024-09-19 19:00:00|35309.8|35289.8|35320.2|35300.2|35346.4|35310|35307.1|35272.3|2266
1726776000000|2024-09-19 20:00:00|35336|35286|35364.8|35269.5|35368.1|35303.1|35315.6|35267.5|1874
1726779600000|2024-09-19 21:00:00|35366.4|35257.8|35368.5|35248.5|35380.6|35260.6|35361.2|35242.1|798
1726783200000|2024-09-19 22:00:00|35368.2|35248.2|35371.8|35277.8|35386.7|35284.4|35350.2|35234.8|1154
1726786800000|2024-09-19 23:00:00|35372.2|35277|35362|35297.3|35390.2|35302.9|35352.5|35269.4|1726
1726790400000|2024-09-20 00:00:00|35362.3|35296.3|35353.9|35291.8|35388.6|35317.7|35340|35278.6|3468
1726794000000|2024-09-20 01:00:00|35354.1|35292.3|35360.9|35304.1|35372.3|35307.3|35334|35268.7|3563
1726797600000|2024-09-20 02:00:00|35361.2|35304.9|35355.4|35290.1|35383.4|35314.2|35340.7|35248.4|3379
1726801200000|2024-09-20 03:00:00|35356.1|35290.9|35341.5|35275.9|35369.5|35293.5|35327.4|35262.3|3587
1726804800000|2024-09-20 04:00:00|35338.3|35280.1|35340.7|35277.5|35356.2|35286.2|35328.4|35257.9|2745
1726808400000|2024-09-20 05:00:00|35342.1|35277.3|35377.9|35290.6|35378.3|35291.4|35329.5|35264.2|4130
1726812000000|2024-09-20 06:00:00|35381.6|35295.2|35268.9|35248.9|35381.6|35301|35255.5|35216.9|4326
1726815600000|2024-09-20 07:00:00|35267.7|35247.7|35317|35297|35323.7|35303.7|35240.1|35220.1|4204
1726819200000|2024-09-20 08:00:00|35317.3|35297.3|35334.9|35314.9|35357.2|35337.2|35297.6|35277.6|3992
1726822800000|2024-09-20 09:00:00|35334.5|35314.5|35337.7|35317.7|35361.9|35341.9|35321|35301|2838
1726826400000|2024-09-20 10:00:00|35337.6|35317.6|35324|35304|35342|35322|35319.7|35299.7|2511
1726830000000|2024-09-20 11:00:00|35324.4|35304.4|35297.6|35277.6|35332.4|35312.4|35284.6|35264.6|2582
1726833600000|2024-09-20 12:00:00|35297.2|35277.2|35212.4|35192.4|35297.9|35277.9|35202.2|35182.2|4259
1726837200000|2024-09-20 13:00:00|35212.7|35192.7|35297.2|35277.2|35301.3|35281.3|35206.5|35186.5|4962
1726840800000|2024-09-20 14:00:00|35297.1|35277.1|35298.3|35278.3|35349.7|35329.7|35266.6|35246.6|5176
1726844400000|2024-09-20 15:00:00|35297.8|35277.8|35241.9|35221.9|35319.9|35299.9|35236.7|35202.7|5408
1726848000000|2024-09-20 16:00:00|35242|35222|35181|35161|35256|35222|35175.9|35138.3|4116
1726851600000|2024-09-20 17:00:00|35182|35162|35227.5|35207.5|35231.7|35211.7|35180.8|35160.8|2418
1726855200000|2024-09-20 18:00:00|35227.3|35207.3|35206.7|35186.7|35237.8|35217.8|35204.3|35184.3|2331
1726858800000|2024-09-20 19:00:00|35206.4|35186.4|35231.2|35181.2|35231.4|35195.9|35205.4|35169.2|2027
1726862400000|2024-09-20 20:00:00|35231.3|35181.3|35279|35159|35285.8|35205|35231.2|35129.3|1983
1727035200000|2024-09-22 20:00:00|35321.6|35176.6|35301|35181|35321.7|35188.5|35283.5|35138.5|119
1727038800000|2024-09-22 21:00:00|35300.9|35180.9|35285|35165|35313.6|35193.6|35267|35147|642
1727042400000|2024-09-22 22:00:00|35284.7|35164.7|35278.5|35158.5|35299.7|35179.7|35260|35149.8|1811
1727046000000|2024-09-22 23:00:00|35279|35159|35280|35187.8|35297.7|35191.3|35253.1|35149.1|2315
1727049600000|2024-09-23 00:00:00|35280.8|35188.5|35265.1|35199.6|35287.2|35220.3|35256.3|35178.9|2965
1727053200000|2024-09-23 01:00:00|35265.9|35200.7|35261.4|35202.8|35282.7|35214.1|35243.1|35179.5|2726
1727056800000|2024-09-23 02:00:00|35261.1|35202.4|35251.6|35187.7|35279|35211.3|35238.3|35175.7|2361
1727060400000|2024-09-23 03:00:00|35251.7|35185.1|35254.9|35194.2|35264.6|35195.9|35232.6|35168.9|2087
1727064000000|2024-09-23 04:00:00|35254.6|35195.1|35246.8|35191|35271.7|35202.4|35238|35183.5|1410
1727067600000|2024-09-23 05:00:00|35247.1|35192|35246.2|35196.2|35255.4|35199.2|35232.1|35174.4|1191
1727071200000|2024-09-23 06:00:00|35247.5|35197.5|35217.5|35197.5|35268.9|35225.2|35207.9|35169.9|3328
1727074800000|2024-09-23 07:00:00|35217.6|35197.6|35531.3|35481.3|35544.9|35514.3|35216.7|35196.7|6109
1727078400000|2024-09-23 08:00:00|35531|35481|35567.3|35547.3|35610.4|35576.4|35528.4|35478.4|4669
1727082000000|2024-09-23 09:00:00|35566.7|35546.7|35530.1|35510.1|35569.9|35549.9|35498.9|35478.9|3099
1727085600000|2024-09-23 10:00:00|35529.8|35509.8|35538.5|35518.5|35544.6|35524.6|35499.7|35479.7|2882
1727089200000|2024-09-23 11:00:00|35539|35519|35505.7|35485.7|35540.2|35520.2|35486.9|35466.9|3006
1727092800000|2024-09-23 12:00:00|35506.3|35486.3|35479.9|35459.9|35544.1|35524.1|35477.3|35457.3|3909
1727096400000|2024-09-23 13:00:00|35480|35460|35482.5|35462.5|35517.5|35486.7|35459.7|35409.7|4955
1727100000000|2024-09-23 14:00:00|35482.6|35462.6|35470.6|35450.6|35536.5|35516.5|35436|35416|5074
1727103600000|2024-09-23 15:00:00|35470.5|35450.5|35479|35459|35497.4|35477.4|35449.8|35429.8|3883
1727107200000|2024-09-23 16:00:00|35479.3|35459.3|35510|35490|35535.5|35499.3|35479.3|35445.9|3420
1727110800000|2024-09-23 17:00:00|35510.5|35490.5|35533.5|35483.5|35539.9|35502.6|35496.6|35468.3|2277
1727114400000|2024-09-23 18:00:00|35533.6|35483.6|35529.4|35509.4|35547.1|35515.2|35507.9|35483.4|2059
1727118000000|2024-09-23 19:00:00|35529.5|35509.5|35547.7|35497.7|35552.6|35514.2|35521|35484.1|2204
1727121600000|2024-09-23 20:00:00|35547.6|35497.6|35576.4|35489.5|35578.3|35520.3|35545.9|35489.5|2488
1727125200000|2024-09-23 21:00:00|35579.1|35478.7|35569.8|35499.4|35592.4|35505.8|35565.8|35456.3|884
1727128800000|2024-09-23 22:00:00|35568.6|35499.7|35576.8|35503.3|35596.2|35515.9|35559|35464.9|1207
1727132400000|2024-09-23 23:00:00|35569.4|35507.5|35568.2|35515.1|35584.2|35526.4|35559.9|35501.6|1506
1727136000000|2024-09-24 00:00:00|35568.4|35515|35581.9|35531.9|35587.8|35537.8|35552.7|35500.7|3644
1727139600000|2024-09-24 01:00:00|35581.8|35531.8|35576.2|35526.2|35588.3|35538.3|35564.2|35514.2|2701
1727143200000|2024-09-24 02:00:00|35576.6|35526.6|35575.6|35525.6|35592|35542|35573.1|35523.1|1913
1727146800000|2024-09-24 03:00:00|35575.4|35525.4|35558.5|35508.5|35575.6|35525.6|35551.2|35501.2|1338
1727150400000|2024-09-24 04:00:00|35558.3|35508.3|35551.9|35501.9|35572.2|35522.2|35546.4|35496.4|1416
1727154000000|2024-09-24 05:00:00|35552.1|35502.1|35543.5|35493.5|35559.4|35509.4|35532.2|35482.2|1926
1727157600000|2024-09-24 06:00:00|35543.6|35493.6|35512.4|35492.4|35576.6|35556.6|35481.7|35440.3|3845
1727161200000|2024-09-24 07:00:00|35512.7|35492.7|35468.9|35418.9|35559.3|35539.3|35437.7|35411.7|4412
1727164800000|2024-09-24 08:00:00|35470.4|35419.1|35458.5|35438.5|35479.1|35459.1|35424.3|35404.3|4086
1727168400000|2024-09-24 09:00:00|35459.4|35439.4|35438.6|35418.6|35462.1|35442.1|35406.2|35386.2|3234
1727172000000|2024-09-24 10:00:00|35438.4|35418.4|35453.3|35433.3|35457.4|35437.4|35408.2|35388.2|2727
1727175600000|2024-09-24 11:00:00|35453|35433|35508.3|35420.8|35508.3|35477.4|35451.9|35420.8|3378
1727179200000|2024-09-24 12:00:00|35508.6|35419.8|35391.7|35371.7|35508.8|35453|35383.4|35363.4|4437
1727182800000|2024-09-24 13:00:00|35391.3|35371.3|35495.3|35445.3|35506|35486|35355.5|35335.5|4926
1727186400000|2024-09-24 14:00:00|35495.2|35445.2|35393.1|35373.1|35497.1|35463.3|35356.8|35336.8|5828
1727190000000|2024-09-24 15:00:00|35393.2|35373.2|35394|35344|35406.8|35386.8|35371.4|35343.7|5719
1727193600000|2024-09-24 16:00:00|35392.9|35342.9|35379.1|35329.1|35397.7|35347.7|35361.1|35311.1|4289
1727197200000|2024-09-24 17:00:00|35379.2|35329.2|35353.5|35303.5|35389.2|35339.2|35353.4|35303.4|2231
1727200800000|2024-09-24 18:00:00|35353.8|35303.8|35342.7|35292.7|35363.7|35313.7|35340.7|35290.7|2119
1727204400000|2024-09-24 19:00:00|35342.6|35292.6|35304.2|35254.2|35345.9|35299|35302.9|35252.9|2061
1727208000000|2024-09-24 20:00:00|35303.6|35253.6|35319.5|35224.1|35323.8|35257.4|35283.6|35205.2|2240
1727211600000|2024-09-24 21:00:00|35319|35223.6|35304.1|35221.8|35366.1|35246.1|35287.1|35199.4|824
1727215200000|2024-09-24 22:00:00|35308|35215.3|35334.8|35215.3|35369.6|35249.6|35282.3|35202.5|3278
1727218800000|2024-09-24 23:00:00|35333.5|35216.6|35284.7|35221.8|35348.2|35247.1|35280.3|35201.4|2212
1727222400000|2024-09-25 00:00:00|35288.2|35221.7|35260.8|35208.6|35303.8|35239.1|35245.9|35183.5|4307
1727226000000|2024-09-25 01:00:00|35261.1|35211.1|35279|35225.4|35310.8|35242.9|35244.4|35194.4|4316
1727229600000|2024-09-25 02:00:00|35279.2|35226|35251.3|35201.3|35281.6|35228.4|35245.5|35195.5|2217
1727233200000|2024-09-25 03:00:00|35251.1|35201.1|35231.1|35181.1|35255.3|35203.5|35226.9|35176.9|2390
1727236800000|2024-09-25 04:00:00|35231.8|35181.8|35240.9|35190.9|35245.1|35193.9|35227.1|35176.8|1481
1727240400000|2024-09-25 05:00:00|35241.4|35191.4|35260.8|35206.2|35280.2|35225.6|35235.3|35185.3|2095
1727244000000|2024-09-25 06:00:00|35261.2|35206.4|35283.1|35233.1|35324.5|35304.5|35250.5|35206.4|3441
1727247600000|2024-09-25 07:00:00|35281.4|35231.4|35302.1|35282.1|35322.3|35302.3|35272.1|35222.1|3566
1727251200000|2024-09-25 08:00:00|35302.3|35282.3|35335.4|35315.4|35347.3|35327.3|35293.3|35273.3|3459
1727254800000|2024-09-25 09:00:00|35335|35315|35324.2|35304.2|35342.6|35322.6|35319.8|35299.8|3429
1727258400000|2024-09-25 10:00:00|35324.7|35304.7|35304.1|35284.1|35342.2|35322.2|35301|35281|3099
1727262000000|2024-09-25 11:00:00|35304.3|35284.3|35294.9|35274.9|35337.5|35317.5|35284.1|35264.1|3088
1727265600000|2024-09-25 12:00:00|35295.1|35275.1|35258.3|35238.3|35312.7|35292.7|35233|35213|4554
1727269200000|2024-09-25 13:00:00|35258.2|35238.2|35276.6|35226.6|35276.6|35242.6|35183|35163|5226
1727272800000|2024-09-25 14:00:00|35276.4|35226.4|35387|35367|35415.2|35395.2|35261.9|35225.7|5319
1727276400000|2024-09-25 15:00:00|35385.5|35365.5|35480.2|35460.2|35482.3|35462.3|35371.3|35351.3|5906
1727280000000|2024-09-25 16:00:00|35479.9|35459.9|35537.7|35487.7|35541.9|35504.6|35479.1|35431.3|3346
1727283600000|2024-09-25 17:00:00|35537.8|35487.8|35531.8|35481.8|35581.4|35531.4|35528.3|35478.3|2781
1727287200000|2024-09-25 18:00:00|35531.9|35481.9|35544.8|35494.8|35547.4|35511.6|35520.7|35470.7|2112
1727290800000|2024-09-25 19:00:00|35544.9|35494.9|35569.7|35519.7|35572.5|35528.1|35530.1|35491.4|2217
1727294400000|2024-09-25 20:00:00|35569|35519|35551.3|35467.6|35576|35526|35532.3|35466.9|2295
1727298000000|2024-09-25 21:00:00|35552.9|35460.5|35552.3|35452.9|35575.6|35463.2|35542.6|35441.4|1058
1727301600000|2024-09-25 22:00:00|35552.1|35452.7|35539.3|35462.8|35570.8|35471|35521.9|35436.6|1118
1727305200000|2024-09-25 23:00:00|35539|35463.2|35538.2|35481.8|35541.3|35481.8|35528.5|35461.8|1457
1727308800000|2024-09-26 00:00:00|35536.5|35480.1|35510.7|35457.7|35542|35480.5|35509|35451.9|3145
1727312400000|2024-09-26 01:00:00|35510.9|35455.5|35505.1|35448.3|35536.7|35478.1|35496.9|35433.6|3289
1727316000000|2024-09-26 02:00:00|35505|35448.2|35501.1|35448.3|35517.6|35457.7|35492.8|35434.4|3753
1727319600000|2024-09-26 03:00:00|35499.3|35447|35491.6|35439.2|35508.3|35452.4|35478.8|35427.9|2956
1727323200000|2024-09-26 04:00:00|35487.6|35436|35496|35446|35506.6|35452.8|35479.6|35429.4|3005
1727326800000|2024-09-26 05:00:00|35496.1|35446.1|35462.7|35406.3|35507.7|35455.7|35454.2|35400.5|3440
1727330400000|2024-09-26 06:00:00|35461.5|35411.5|35445|35395|35483.8|35433.8|35412.3|35374.5|3609
1727334000000|2024-09-26 07:00:00|35444.9|35394.9|35503.1|35453.1|35504.5|35476.5|35409.2|35387.3|3908
1727337600000|2024-09-26 08:00:00|35503.4|35453.4|35552|35532|35578|35558|35492.5|35453.4|4611
1727341200000|2024-09-26 09:00:00|35552.3|35532.3|35541|35521|35552.4|35532.4|35504.5|35484.5|3291
1727344800000|2024-09-26 10:00:00|35541.3|35521.3|35511|35491|35605.4|35585.4|35509.2|35489.2|3753
1727348400000|2024-09-26 11:00:00|35509|35489|35506.4|35486.4|35538.2|35518.2|35481.9|35461.9|3709
1727352000000|2024-09-26 12:00:00|35506.3|35486.3|35523.2|35503.2|35570.5|35550.5|35468|35435.1|5893
1727355600000|2024-09-26 13:00:00|35523.1|35503.1|35582.3|35532.3|35597.7|35577.7|35502.4|35464.2|6285
1727359200000|2024-09-26 14:00:00|35582.5|35532.5|35510.1|35490.1|35655.8|35608.9|35489.8|35450.6|6317
1727362800000|2024-09-26 15:00:00|35510.2|35490.2|35438.4|35418.4|35510.2|35490.2|35417.2|35397.2|4552
1727366400000|2024-09-26 16:00:00|35454.1|35404.1|35486.8|35466.8|35513.8|35475.4|35453.5|35403.5|3683
1727370000000|2024-09-26 17:00:00|35486.5|35466.5|35464.8|35414.8|35503.3|35467.9|35462.8|35414.2|2716
1727373600000|2024-09-26 18:00:00|35464.3|35414.3|35469.6|35419.6|35487.6|35439.8|35455.1|35408.6|2249
1727377200000|2024-09-26 19:00:00|35469.2|35419.2|35456.3|35436.3|35473.9|35442.1|35439|35401.6|1972
1727380800000|2024-09-26 20:00:00|35475|35425|35480.4|35421.5|35487.6|35441.2|35460.8|35421.5|1880
1727384400000|2024-09-26 21:00:00|35484.3|35423.8|35496.6|35423.1|35527.1|35433.2|35484.3|35385.8|1093
1727388000000|2024-09-26 22:00:00|35496.8|35412.1|35472.3|35386.8|35528.1|35421.2|35461.2|35368.9|1549
1727391600000|2024-09-26 23:00:00|35472.4|35388|35454.9|35399.2|35487.3|35406.1|35452.2|35383.6|1467
1727395200000|2024-09-27 00:00:00|35453.8|35398.1|35481.5|35428.8|35502.7|35447.5|35441.9|35382.9|3985
1727398800000|2024-09-27 01:00:00|35482.3|35428.2|35489.5|35437.7|35515.1|35453.2|35462.6|35408.2|5607
1727402400000|2024-09-27 02:00:00|35489.3|35437.8|35494.4|35444.4|35513.8|35461.4|35473.2|35421.1|3997
1727406000000|2024-09-27 03:00:00|35493.8|35443.8|35468.1|35418.1|35494.8|35444.8|35466.8|35415.4|2099
1727409600000|2024-09-27 04:00:00|35468|35418|35483.1|35430.4|35505.8|35453.2|35468|35418|3558
1727413200000|2024-09-27 05:00:00|35484.1|35432.5|35491|35436.1|35514.5|35452.3|35471.7|35413.3|4592
1727416800000|2024-09-27 06:00:00|35488.6|35438.6|35612.3|35562.3|35621.6|35601.6|35479.1|35436|6066
1727420400000|2024-09-27 07:00:00|35613.2|35563.2|35638|35618|35683.7|35663.7|35613.2|35563.2|5776
1727424000000|2024-09-27 08:00:00|35638.7|35618.7|35619.8|35599.8|35669.1|35649.1|35616.6|35596.6|5924
1727427600000|2024-09-27 09:00:00|35619.2|35599.2|35601.2|35581.2|35653.5|35633.5|35599.2|35579.2|3988
1727431200000|2024-09-27 10:00:00|35601.1|35581.1|35536.8|35516.8|35617|35597|35508.5|35488.5|3396
1727434800000|2024-09-27 11:00:00|35537|35517|35562.5|35542.5|35570.5|35550.5|35530|35510|3487
1727438400000|2024-09-27 12:00:00|35562.6|35542.6|35421.4|35401.4|35633|35583.9|35417.5|35397.5|6550
1727442000000|2024-09-27 13:00:00|35421.1|35401.1|35505.2|35445.5|35524.7|35504.6|35398.4|35378.4|6203
1727445600000|2024-09-27 14:00:00|35504.6|35442.2|35532.8|35512.8|35557.5|35534.8|35456.3|35406.3|6364
1727449200000|2024-09-27 15:00:00|35532.3|35512.3|35590.1|35570.1|35594.9|35574.9|35531.9|35511.9|4366
1727452800000|2024-09-27 16:00:00|35590.5|35570.5|35619.7|35569.7|35635.6|35585.6|35587.3|35547.4|3413
1727456400000|2024-09-27 17:00:00|35619.9|35569.9|35590.2|35540.2|35624.3|35574.3|35577.9|35527.9|2698
1727460000000|2024-09-27 18:00:00|35590.7|35540.7|35577.1|35527.1|35605.8|35555.8|35577.1|35527.1|2052
1727463600000|2024-09-27 19:00:00|35576.7|35526.7|35587.6|35537.6|35592.6|35542.6|35576.3|35526.3|1719
1727467200000|2024-09-27 20:00:00|35587.4|35537.4|35617.6|35497.6|35628.5|35551.7|35569.7|35492.5|2266
1727640000000|2024-09-29 20:00:00|35591.1|35521.1|35625|35502.6|35650.1|35531.8|35591.1|35477.3|51
1727643600000|2024-09-29 21:00:00|35615|35512.6|35615.2|35495.2|35676.7|35556.7|35571.3|35451.3|342
1727647200000|2024-09-29 22:00:00|35611.8|35491.8|35564.7|35476.7|35616.5|35496.5|35563|35450.2|1954
1727650800000|2024-09-29 23:00:00|35563.4|35482.3|35563.3|35505|35588.1|35511.9|35551.6|35471.5|2812
1727654400000|2024-09-30 00:00:00|35566.4|35497.9|35554.7|35500.4|35577.6|35516.6|35534.6|35477.4|3724
1727658000000|2024-09-30 01:00:00|35554.5|35500.9|35586|35530.7|35593.3|35534.7|35538.6|35481.5|3246
1727661600000|2024-09-30 02:00:00|35585.8|35530.6|35578.1|35528.1|35611|35551.4|35575.8|35518.9|2836
1727665200000|2024-09-30 03:00:00|35578.4|35528.4|35590.3|35539.9|35598.8|35547.2|35576.3|35522.9|2278
1727668800000|2024-09-30 04:00:00|35590.2|35540.3|35577.5|35526.2|35592|35541.8|35573.9|35517.4|2049
1727672400000|2024-09-30 05:00:00|35578.3|35527.6|35565.6|35505.3|35581.2|35529.7|35545.9|35490.6|2806
1727676000000|2024-09-30 06:00:00|35563.3|35513.3|35591.5|35541.5|35600.4|35569|35551.4|35501.4|3298
1727679600000|2024-09-30 07:00:00|35592|35542|35613.2|35563.2|35645.2|35609.3|35571|35542|3558
1727683200000|2024-09-30 08:00:00|35612.8|35562.8|35502.4|35452.4|35612.8|35575|35475.2|35451.9|4457
1727686800000|2024-09-30 09:00:00|35499.9|35449.9|35547.2|35527.2|35557.1|35532.8|35497.6|35448.6|3791
1727690400000|2024-09-30 10:00:00|35546.8|35526.8|35556.5|35536.5|35581.7|35553.5|35539.3|35519.3|3121
1727694000000|2024-09-30 11:00:00|35554.4|35534.4|35493.4|35443.4|35560.7|35540.7|35461.5|35441.5|3358
1727697600000|2024-09-30 12:00:00|35492.6|35442.6|35485.7|35465.7|35508.4|35488.4|35445.3|35425.3|3653
1727701200000|2024-09-30 13:00:00|35485.3|35465.3|35553.2|35533.2|35569.8|35549.8|35484.5|35464.5|4838
1727704800000|2024-09-30 14:00:00|35553.5|35533.5|35601|35581|35674.3|35654.3|35549.4|35529.4|5814
1727708400000|2024-09-30 15:00:00|35602.8|35582.8|35654.3|35634.3|35683.1|35663.1|35568.9|35548.9|5529
1727712000000|2024-09-30 16:00:00|35654.4|35634.4|35659.5|35609.5|35683.9|35634.4|35651.3|35601.3|4270
1727715600000|2024-09-30 17:00:00|35659.4|35609.4|35639|35589|35660.7|35610.7|35609.1|35557.5|3769
1727719200000|2024-09-30 18:00:00|35638.6|35588.6|35713.4|35663.4|35770.2|35720.2|35616.7|35588.6|7285
1727722800000|2024-09-30 19:00:00|35714|35664|35717.6|35667.6|35746.9|35696.9|35702.3|35652.3|4451
1727726400000|2024-09-30 20:00:00|35716|35666|35713.3|35628.6|35721.4|35671.3|35691.3|35627.3|3228
1727730000000|2024-09-30 21:00:00|35727|35621.3|35725.3|35605.3|35752.5|35632.5|35721.1|35601.1|924
1727733600000|2024-09-30 22:00:00|35725|35605|35713.7|35593.7|35737.5|35617.5|35705|35585|1632
1727737200000|2024-09-30 23:00:00|35714.5|35594.5|35702.6|35630.5|35727.7|35631.9|35680.2|35583.7|2088
1727740800000|2024-10-01 00:00:00|35702.9|35596.3|35703.6|35644.7|35731.4|35666.6|35668.2|35579.3|4274
1727744400000|2024-10-01 01:00:00|35703.8|35645.5|35680.2|35615.2|35718.7|35658.8|35667.8|35606.1|3884
1727748000000|2024-10-01 02:00:00|35679.6|35614.8|35682.4|35631.7|35708.5|35640.8|35669.5|35605.7|3437
1727751600000|2024-10-01 03:00:00|35682.2|35626.7|35688.5|35634.9|35715.9|35645.5|35678.1|35607.5|3268
1727755200000|2024-10-01 04:00:00|35687.2|35634.7|35684.5|35619.3|35729.3|35644.8|35677.4|35604.1|3558
1727758800000|2024-10-01 05:00:00|35684.3|35618.6|35693.9|35626.1|35722.4|35656.6|35668.5|35593.2|4108
1727762400000|2024-10-01 06:00:00|35686.6|35636.6|35679.5|35629.5|35737.1|35687.1|35665|35615|4303
1727766000000|2024-10-01 07:00:00|35680.9|35630.9|35763.6|35713.6|35764.4|35735.6|35649.9|35617.8|6132
1727769600000|2024-10-01 08:00:00|35761.6|35711.6|35802.2|35752.2|35810.8|35790.8|35728.6|35699.7|4502
1727773200000|2024-10-01 09:00:00|35802.4|35752.4|35850.6|35830.6|35863|35843|35755|35735|4349
1727776800000|2024-10-01 10:00:00|35850.8|35830.8|35886.8|35836.8|35907.7|35877.6|35843.1|35823.1|3851
1727780400000|2024-10-01 11:00:00|35886.4|35836.4|35890.7|35870.7|35914.2|35894.2|35832|35812|4050
1727784000000|2024-10-01 12:00:00|35890.6|35870.6|35947.3|35927.3|35961.7|35931.1|35881.3|35861.3|4679
1727787600000|2024-10-01 13:00:00|35947.4|35927.4|35976.8|35914.7|36011.6|35983.9|35904.6|35884.6|6383
1727791200000|2024-10-01 14:00:00|35976.6|35913.9|35974.6|35954.6|36021.3|35971.6|35908.4|35888.4|7550
1727794800000|2024-10-01 15:00:00|35974.5|35954.5|35981.4|35931.4|36018.9|35988|35963.9|35918.5|6144
1727798400000|2024-10-01 16:00:00|35980.8|35930.8|36032.4|35982.4|36051.1|36001.1|35963.8|35915|6375
1727802000000|2024-10-01 17:00:00|36033.8|35983.8|36013.6|35963.6|36069|36019|36004.6|35954.6|5064
1727805600000|2024-10-01 18:00:00|36013.7|35963.7|35972.6|35922.6|36013.7|35963.7|35970.3|35920.3|2575
1727809200000|2024-10-01 19:00:00|35972.3|35922.3|35974.5|35924.5|35977.6|35927.6|35945|35895|2330
1727812800000|2024-10-01 20:00:00|35974.3|35924.3|35999.5|35915.2|36003.1|35930.3|35958.9|35908.9|2087
1727816400000|2024-10-01 21:00:00|36000.6|35914.2|36005|35899.9|36021.4|35914.2|35997.1|35886.3|1133
1727820000000|2024-10-01 22:00:00|36003.7|35901.3|36009.9|35905.7|36021.3|35916.7|35989.4|35887.1|1222
1727823600000|2024-10-01 23:00:00|36008.3|35906.5|36001.1|35944.8|36017.9|35947.6|35988.8|35904.9|1819
1727827200000|2024-10-02 00:00:00|36000.9|35944.6|35994.7|35937|36012.6|35945.6|35956.2|35894.1|4579
1727830800000|2024-10-02 01:00:00|35996.7|35937.1|35962.8|35902|35999.5|35937.7|35948.3|35878.5|4821
1727834400000|2024-10-02 02:00:00|35963.2|35902.2|35982.8|35924|36006.9|35942.8|35949|35889.3|4369
1727838000000|2024-10-02 03:00:00|35989|35924.2|35969.5|35908.9|36001.9|35937.8|35957.7|35892.6|4340
1727841600000|2024-10-02 04:00:00|35973|35908.7|35999.5|35933.8|36020.1|35936.6|35951.3|35879.1|4511
1727845200000|2024-10-02 05:00:00|36001|35930.4|36003.2|35930.2|36037|35970.9|35978.4|35908.1|5487
1727848800000|2024-10-02 06:00:00|36020.3|35943.7|36023.8|35973.8|36038.6|35997.4|35969.4|35919.4|4077
1727852400000|2024-10-02 07:00:00|36022.5|35972.5|36034.2|36014.2|36045.4|36025.4|35973.2|35953.2|3711
1727856000000|2024-10-02 08:00:00|36034.1|36014.1|36049|35999|36050|36030|35990.1|35970.1|3472
1727859600000|2024-10-02 09:00:00|36049.1|35999.1|36027.6|36007.6|36104|36075.4|36027.6|35994.4|3206
1727863200000|2024-10-02 10:00:00|36027.3|36007.3|36087.2|36067.2|36108.9|36074.3|36003.7|35983.7|3546
1727866800000|2024-10-02 11:00:00|36087.1|36067.1|36064.9|36044.9|36100.4|36080.4|36056|36022.6|3204
1727870400000|2024-10-02 12:00:00|36064.6|36044.6|36172.3|36152.3|36181.3|36161.3|36058.9|36038.9|4631
1727874000000|2024-10-02 13:00:00|36171.5|36151.5|36263.1|36243.1|36289.5|36269.5|36156.5|36136.5|5057
1727877600000|2024-10-02 14:00:00|36263.3|36243.3|36309.4|36289.4|36316.4|36296.4|36240.8|36220.8|4997
1727881200000|2024-10-02 15:00:00|36308.7|36288.7|36233|36213|36324.2|36304.2|36232.5|36199.2|3817
1727884800000|2024-10-02 16:00:00|36247.5|36197.5|36232.9|36182.9|36260.4|36210.4|36220.8|36170.8|4408
1727888400000|2024-10-02 17:00:00|36233.1|36183.1|36238.8|36188.8|36247.6|36200.4|36218|36178|2310
1727892000000|2024-10-02 18:00:00|36238.6|36188.6|36264.2|36214.2|36268.9|36230.8|36234|36184|1922
1727895600000|2024-10-02 19:00:00|36263.8|36213.8|36225|36175|36269.7|36219.7|36207.9|36159.2|1752
1727899200000|2024-10-02 20:00:00|36224.1|36174.1|36283.9|36182.1|36287.7|36202.9|36207.5|36157.5|2691
1727902800000|2024-10-02 21:00:00|36285.6|36175.8|36281.4|36164.7|36304.3|36184.3|36270.1|36155.3|1174
1727906400000|2024-10-02 22:00:00|36282.6|36165.5|36286.7|36184.6|36298.6|36188.8|36268|36165.4|1255
1727910000000|2024-10-02 23:00:00|36286.3|36184.9|36254.5|36188.7|36295.2|36203.6|36250.5|36177.4|1957
1727913600000|2024-10-03 00:00:00|36256.1|36190.4|36297.8|36240.8|36313.6|36250.2|36251.4|36187.7|4261
1727917200000|2024-10-03 01:00:00|36298|36240.5|36306.3|36248.2|36327.2|36261.5|36294.2|36234|4022
1727920800000|2024-10-03 02:00:00|36306.1|36248.1|36313.8|36258.1|36329.1|36271.6|36294.9|36235.4|3538
1727924400000|2024-10-03 03:00:00|36315.9|36258|36317.8|36261.9|36336|36269.1|36305.6|36246.5|2889
1727928000000|2024-10-03 04:00:00|36317.7|36257.9|36321.5|36265|36335.8|36272.3|36312.1|36250.8|3022
1727931600000|2024-10-03 05:00:00|36321.1|36264.7|36330.4|36262.9|36341.2|36290.7|36316.3|36254.3|3424
1727935200000|2024-10-03 06:00:00|36321.7|36271.7|36194.3|36174.3|36330.6|36276.6|36169.8|36146.3|5064
1727938800000|2024-10-03 07:00:00|36194|36174|36256.4|36206.4|36269.9|36244.8|36172.6|36143.2|5032
1727942400000|2024-10-03 08:00:00|36256.6|36206.6|36254.5|36234.5|36257.3|36237.3|36181.7|36161.7|4606
1727946000000|2024-10-03 09:00:00|36254.3|36234.3|36324.8|36304.8|36350.6|36322.5|36245.4|36225.4|3885
1727949600000|2024-10-03 10:00:00|36325|36305|36390|36370|36416.1|36390.3|36317.6|36297.6|4216
1727953200000|2024-10-03 11:00:00|36389.8|36369.8|36361.5|36341.5|36428|36408|36343.2|36323.2|4688
1727956800000|2024-10-03 12:00:00|36362.2|36342.2|36414.5|36394.5|36439.9|36419.9|36352.6|36299.6|5901
1727960400000|2024-10-03 13:00:00|36415|36395|36345.3|36287.2|36437.7|36417.7|36309.2|36284.7|5662
1727964000000|2024-10-03 14:00:00|36344.8|36285|36429.5|36409.5|36468.2|36448.2|36323.3|36281.6|7863
1727967600000|2024-10-03 15:00:00|36429.2|36409.2|36471.6|36451.6|36489.2|36453.4|36414.5|36394.5|5738
1727971200000|2024-10-03 16:00:00|36487.5|36437.5|36427.6|36377.6|36500.4|36450.4|36414.8|36364.8|4781
1727974800000|2024-10-03 17:00:00|36427.3|36377.3|36420.9|36370.9|36436.3|36386.3|36399.8|36355.5|2857
1727978400000|2024-10-03 18:00:00|36420.5|36370.5|36451.1|36401.1|36452.6|36402.6|36400.5|36364.5|2544
1727982000000|2024-10-03 19:00:00|36451|36401|36437.7|36387.7|36452.4|36402.4|36426.5|36376.5|2330
1727985600000|2024-10-03 20:00:00|36435.9|36385.9|36461.6|36341.6|36474.4|36409|36435.9|36337.7|2558
1727989200000|2024-10-03 21:00:00|36460.7|36340.7|36471.4|36351.4|36478.5|36358.5|36454.8|36334.8|1464
1727992800000|2024-10-03 22:00:00|36471.3|36351.3|36459.3|36355.5|36482.5|36375.1|36448.7|36348.4|1137
1727996400000|2024-10-03 23:00:00|36459.1|36358.6|36441.2|36374.3|36470.5|36378.6|36436.3|36347.1|2197
1728000000000|2024-10-04 00:00:00|36440.7|36374.1|36437.2|36376.3|36459.3|36386.9|36420.5|36351.3|3618
1728003600000|2024-10-04 01:00:00|36437.4|36376.5|36449.6|36390.5|36466.6|36394.6|36429.7|36358.2|4184
1728007200000|2024-10-04 02:00:00|36452.5|36391.2|36452.2|36394.1|36477.7|36407.9|36422.2|36360.4|4040
1728010800000|2024-10-04 03:00:00|36452.5|36394.4|36452.2|36394.7|36473.9|36405.4|36440.5|36376|3456
1728014400000|2024-10-04 04:00:00|36452.1|36394.5|36459.2|36396.7|36473.1|36407.7|36442.6|36378.2|3238
1728018000000|2024-10-04 05:00:00|36459.5|36397.2|36435.7|36377.5|36469.2|36402.4|36422.4|36367.8|3095
1728021600000|2024-10-04 06:00:00|36429.2|36379.2|36404.6|36384.6|36439.5|36390.2|36395.5|36345.5|3894
1728025200000|2024-10-04 07:00:00|36405.4|36385.4|36424.4|36404.4|36448.3|36428.3|36388.3|36359|5488
1728028800000|2024-10-04 08:00:00|36424.2|36404.2|36443.5|36423.5|36459.8|36439.8|36411.3|36391.3|4086
1728032400000|2024-10-04 09:00:00|36444.6|36424.6|36437.4|36417.4|36469|36449|36431.1|36411.1|3379
1728036000000|2024-10-04 10:00:00|36437.8|36417.8|36446.7|36426.7|36466.2|36436.7|36426.3|36395|2793
1728039600000|2024-10-04 11:00:00|36446.9|36426.9|36396.2|36376.2|36448.1|36428.1|36386.5|36366.5|3141
1728043200000|2024-10-04 12:00:00|36396.5|36376.5|36699.4|36649.4|36708.9|36666.4|36385|36298.6|7030
1728046800000|2024-10-04 13:00:00|36699.1|36649.1|36592.3|36572.3|36703.8|36653.8|36585|36541.6|7171
1728050400000|2024-10-04 14:00:00|36591.6|36571.6|36585.5|36565.5|36617.2|36597.2|36539.5|36518.7|5825
1728054000000|2024-10-04 15:00:00|36585.4|36565.4|36640.7|36590.7|36659.9|36625.2|36569.2|36530.2|5357
1728057600000|2024-10-04 16:00:00|36639.9|36589.9|36643.6|36593.6|36671.5|36621.5|36635.6|36585.6|3694
1728061200000|2024-10-04 17:00:00|36643.9|36593.9|36618.6|36568.6|36649.8|36599.8|36612.9|36562.9|2799
1728064800000|2024-10-04 18:00:00|36615.9|36565.9|36603.2|36553.2|36627.9|36577.9|36598.2|36548.2|1883
1728068400000|2024-10-04 19:00:00|36603.1|36553.1|36590.9|36540.9|36609.1|36559.1|36585.6|36535.6|1830
1728072000000|2024-10-04 20:00:00|36589.5|36539.5|36633.9|36513.9|36646.2|36556.8|36588.7|36509.1|2330
1728244800000|2024-10-06 20:00:00|36671.3|36526.3|36674|36530.2|36674.6|36534.2|36669.9|36526.3|6
1728248400000|2024-10-06 21:00:00|36666.3|36521.3|36643.4|36523.4|36667.9|36534.2|36625.8|36505.8|669
1728252000000|2024-10-06 22:00:00|36645.1|36525.1|36636.2|36516.2|36661.8|36541.8|36626.8|36506.8|2459
1728255600000|2024-10-06 23:00:00|36636.4|36516.4|36609.4|36545|36644.9|36547.8|36602.5|36507.6|2563
1728259200000|2024-10-07 00:00:00|36612.6|36544.8|36613.3|36546.1|36636.5|36557.8|36591.9|36516.4|5006
1728262800000|2024-10-07 01:00:00|36614.4|36547.2|36601.6|36533.3|36634.3|36560.1|36581.1|36502.6|4684
1728266400000|2024-10-07 02:00:00|36603.4|36535.1|36608.7|36541.3|36622.1|36544.1|36581.8|36507.5|4851
1728270000000|2024-10-07 03:00:00|36610.8|36543.5|36604.6|36541.1|36636.9|36556|36597.3|36518.6|4699
1728273600000|2024-10-07 04:00:00|36608.3|36541.2|36619|36555.7|36635.1|36566.3|36594.2|36525.6|3536
1728277200000|2024-10-07 05:00:00|36620|36555.6|36615.8|36534.7|36648|36578.4|36595.3|36528.4|4113
1728280800000|2024-10-07 06:00:00|36616.2|36535.2|36586.1|36536.1|36642.6|36580|36582.3|36532.3|5284
1728284400000|2024-10-07 07:00:00|36586.7|36536.7|36563.9|36543.9|36615.3|36590.4|36558.1|36508.7|4337
1728288000000|2024-10-07 08:00:00|36564.1|36544.1|36624|36574|36624.6|36596.2|36542.7|36522.7|3953
1728291600000|2024-10-07 09:00:00|36623.7|36573.7|36659.1|36639.1|36731.2|36689|36609.1|36573.7|4005
1728295200000|2024-10-07 10:00:00|36658.6|36638.6|36670.4|36650.4|36683.2|36653|36622|36602|4158
1728298800000|2024-10-07 11:00:00|36670.3|36650.3|36639.7|36619.7|36715.1|36680.5|36614.8|36570.8|3970
1728302400000|2024-10-07 12:00:00|36639.6|36619.6|36619.6|36599.6|36658.2|36625.7|36611.6|36582.7|4421
1728306000000|2024-10-07 13:00:00|36619.9|36599.9|36632.8|36612.8|36645.6|36619.3|36593.9|36572.2|5533
1728309600000|2024-10-07 14:00:00|36632.7|36612.7|36666.1|36646.1|36672.2|36652.2|36617.8|36584.5|5318
1728313200000|2024-10-07 15:00:00|36666.7|36646.7|36667.5|36617.5|36687.3|36657.7|36643.7|36611.6|4606
1728316800000|2024-10-07 16:00:00|36667.7|36617.7|36648.1|36598.1|36674.5|36624.5|36638.8|36588.8|3857
1728320400000|2024-10-07 17:00:00|36648.5|36598.5|36650.8|36600.8|36655.1|36605.1|36633|36583|2436
1728324000000|2024-10-07 18:00:00|36650.7|36600.7|36698.3|36648.3|36698.5|36648.5|36650.5|36600.5|2657
1728327600000|2024-10-07 19:00:00|36698.4|36648.4|36688.6|36638.6|36710.2|36660.2|36687.8|36637.8|2634
1728331200000|2024-10-07 20:00:00|36688.4|36638.4|36684|36564|36693.9|36643.9|36651.5|36562.8|2359
1728334800000|2024-10-07 21:00:00|36684.4|36564.4|36690|36570|36700.4|36580.4|36672|36552|1433
1728338400000|2024-10-07 22:00:00|36690.1|36570.1|36665.6|36563.7|36696|36584|36651.7|36559.5|1437
1728342000000|2024-10-07 23:00:00|36661.2|36566.5|36658.2|36595.7|36674.7|36598.2|36647.1|36561.2|2005
1728345600000|2024-10-08 00:00:00|36658.1|36595.5|36636.3|36576.1|36664.7|36599.7|36633.1|36568.6|3222
1728349200000|2024-10-08 01:00:00|36636.8|36576.7|36632|36577.9|36651.1|36587|36626|36566.1|3993
1728352800000|2024-10-08 02:00:00|36631.5|36577.7|36639.3|36579.7|36679.2|36607.8|36627.1|36569.9|4483
1728356400000|2024-10-08 03:00:00|36638.8|36579.6|36633.2|36578|36646.1|36582.8|36627.2|36568.9|3990
1728360000000|2024-10-08 04:00:00|36632.9|36577.8|36630.4|36575.5|36646.3|36580.7|36624.4|36567.4|2761
1728363600000|2024-10-08 05:00:00|36630.3|36575.4|36641|36569.9|36648.3|36586|36623|36563.5|3574
1728367200000|2024-10-08 06:00:00|36636.9|36575.8|36605.8|36555.8|36639.7|36582.1|36588.6|36538.6|4903
1728370800000|2024-10-08 07:00:00|36607.6|36557.6|36537.2|36517.2|36635|36594.8|36535.5|36506.2|4894
1728374400000|2024-10-08 08:00:00|36537.5|36517.5|36495.3|36475.3|36558.2|36538.2|36489.7|36469.7|4676
1728378000000|2024-10-08 09:00:00|36495.1|36475.1|36483|36463|36514.4|36494.4|36480|36460|3269
1728381600000|2024-10-08 10:00:00|36481|36461|36467.7|36447.7|36488.5|36468.5|36423|36403|3526
1728385200000|2024-10-08 11:00:00|36468.4|36448.4|36463.2|36443.2|36494.9|36474.9|36455.8|36435.8|3629
1728388800000|2024-10-08 12:00:00|36463.5|36443.5|36532.6|36512.6|36548.9|36528.9|36453.6|36433.6|4642
1728392400000|2024-10-08 13:00:00|36532.9|36512.9|36394.2|36374.2|36536.1|36516.1|36373.9|36353.9|5838
1728396000000|2024-10-08 14:00:00|36393.9|36373.9|36441.8|36421.8|36476.5|36456.5|36384.9|36364.9|5051
1728399600000|2024-10-08 15:00:00|36441.4|36421.4|36414|36394|36468.9|36448.9|36409.7|36389.7|4782
1728403200000|2024-10-08 16:00:00|36413.7|36393.7|36343.8|36323.8|36419.9|36399.9|36331|36311|4980
1728406800000|2024-10-08 17:00:00|36344.6|36324.6|36395.6|36375.6|36404.8|36384.8|36344.4|36324.4|5707
1728410400000|2024-10-08 18:00:00|36394.8|36374.8|36399.9|36379.9|36418.4|36398.4|36386.7|36366.7|6787
1728414000000|2024-10-08 19:00:00|36399.6|36379.6|36386.6|36366.6|36413.1|36393.1|36385.7|36365.7|2188
1728417600000|2024-10-08 20:00:00|36386.9|36366.9|36439|36325.1|36441.8|36373.1|36385.2|36322.1|2294
1728421200000|2024-10-08 21:00:00|36437.9|36325.7|36433.9|36335.8|36463.4|36343.4|36424.9|36321.7|1433
1728424800000|2024-10-08 22:00:00|36434.9|36335.7|36430.3|36325.1|36443.9|36344.7|36417.4|36318.1|1088
1728428400000|2024-10-08 23:00:00|36423.6|36324.9|36425.8|36359.7|36440.4|36364.1|36418.4|36324.9|1411
1728432000000|2024-10-09 00:00:00|36429.8|36361.8|36413.1|36356.2|36440.9|36370.3|36401.6|36348.2|2496
1728435600000|2024-10-09 01:00:00|36413.4|36356.5|36417|36367|36434.1|36383.5|36408.4|36351|2798
1728439200000|2024-10-09 02:00:00|36416.8|36366.8|36432.3|36369|36432.9|36381.1|36414.4|36358.3|2480
1728442800000|2024-10-09 03:00:00|36431.8|36368.8|36409.3|36335|36441.6|36386.2|36398.6|36320.4|2599
1728446400000|2024-10-09 04:00:00|36409.1|36336.4|36412.7|36344.7|36430.7|36356|36393.7|36322.7|3247
1728450000000|2024-10-09 05:00:00|36412.8|36339.2|36423.3|36344.7|36439.4|36372|36377.8|36298.9|6704
1728453600000|2024-10-09 06:00:00|36409.3|36348.4|36443.5|36423.5|36447.7|36427.7|36383.3|36348.4|3503
1728457200000|2024-10-09 07:00:00|36443.3|36423.3|36501.4|36481.4|36518|36498|36424.6|36404.6|4202
1728460800000|2024-10-09 08:00:00|36501.3|36481.3|36508.8|36488.8|36516.5|36496.5|36468|36448|3387
1728464400000|2024-10-09 09:00:00|36508.7|36488.7|36426|36406|36509.2|36489.2|36417.9|36397.9|2972
1728468000000|2024-10-09 10:00:00|36426.7|36406.7|36404|36384|36427.8|36407.8|36383.9|36363.9|2404
1728471600000|2024-10-09 11:00:00|36404.3|36384.3|36521.6|36501.6|36523.6|36503.6|36401.9|36381.9|3086
1728475200000|2024-10-09 12:00:00|36521.7|36501.7|36433.2|36413.2|36522.2|36502.2|36430.5|36410.5|3955
1728478800000|2024-10-09 13:00:00|36433.6|36413.6|36401.4|36381.4|36453.6|36433.6|36370.3|36350.3|3955
1728482400000|2024-10-09 14:00:00|36401.5|36381.5|36431.8|36411.8|36445.2|36425.2|36361.5|36341.5|4290
1728486000000|2024-10-09 15:00:00|36431.9|36411.9|36420.5|36400.5|36436.5|36416.5|36392.6|36372.6|3802
1728489600000|2024-10-09 16:00:00|36420.9|36400.9|36470.9|36450.9|36471.3|36451.3|36420.9|36400.9|2536
1728493200000|2024-10-09 17:00:00|36471.1|36451.1|36517.6|36430|36522.1|36475.2|36468.6|36430|2301
1728496800000|2024-10-09 18:00:00|36517.2|36428.9|36491|36471|36521.6|36472.3|36470.2|36428.9|2371
1728500400000|2024-10-09 19:00:00|36490.8|36470.8|36486.2|36466.2|36490.9|36470.9|36475.2|36455.2|1884
1728504000000|2024-10-09 20:00:00|36486.3|36466.3|36520.3|36432.2|36520.3|36471.2|36483.1|36432.2|1659
1728507600000|2024-10-09 21:00:00|36522.9|36429.6|36531.9|36413.7|36547.1|36429.7|36519.2|36402.8|1442
1728511200000|2024-10-09 22:00:00|36531.6|36414.3|36533.3|36413.3|36543.4|36430|36522.4|36406.6|1089
1728514800000|2024-10-09 23:00:00|36533.1|36413.1|36504.7|36435|36539.5|36441|36500.2|36412.5|1671
1728518400000|2024-10-10 00:00:00|36509.1|36433.6|36506.1|36432.1|36519.4|36450|36494.8|36420.8|3035
1728522000000|2024-10-10 01:00:00|36505.4|36432|36497|36435.2|36515.4|36443.9|36480.6|36413.7|3384
1728525600000|2024-10-10 02:00:00|36495.4|36433.5|36497.5|36442.2|36521.3|36457.7|36479.3|36409.9|2998
1728529200000|2024-10-10 03:00:00|36497.2|36439.3|36494.3|36428.7|36513.5|36452.6|36474.9|36410.8|2623
1728532800000|2024-10-10 04:00:00|36493.6|36428.5|36505.3|36439.4|36525.4|36454.8|36479|36411.5|2245
1728536400000|2024-10-10 05:00:00|36504.6|36439|36520.2|36433.5|36529.6|36468.8|36488.2|36422.6|2750
1728540000000|2024-10-10 06:00:00|36509.3|36444.8|36511.9|36491.9|36517.3|36494.7|36461.8|36417.6|3260
1728543600000|2024-10-10 07:00:00|36512.3|36492.3|36568.6|36548.6|36579.4|36559.4|36500.9|36480.9|3289
1728547200000|2024-10-10 08:00:00|36568.3|36548.3|36610.8|36590.8|36664.8|36644.8|36565.9|36538.7|3439
1728550800000|2024-10-10 09:00:00|36610.7|36590.7|36635.2|36615.2|36677.8|36657.8|36610.2|36590.2|3029
1728554400000|2024-10-10 10:00:00|36632.6|36612.6|36618.1|36598.1|36661.9|36641.9|36616.3|36596.3|2609
1728558000000|2024-10-10 11:00:00|36618|36598|36640.3|36620.3|36655.2|36635.2|36613.4|36593.4|3219
1728561600000|2024-10-10 12:00:00|36640.5|36620.5|36608.9|36588.9|36781.2|36677.9|36582.3|36500.5|7252
1728565200000|2024-10-10 13:00:00|36608.6|36588.6|36626.7|36606.7|36629.9|36609.9|36568.3|36548.3|6778
1728568800000|2024-10-10 14:00:00|36627.1|36607.1|36732.9|36712.9|36741.6|36721.6|36614.4|36594.4|6317
1728572400000|2024-10-10 15:00:00|36733.1|36713.1|36738.3|36718.3|36780.1|36760.1|36716.4|36696.4|5350
1728576000000|2024-10-10 16:00:00|36738|36718|36802|36782|36810.3|36790.3|36718.1|36698.1|5720
1728579600000|2024-10-10 17:00:00|36801.2|36781.2|36752.1|36732.1|36823.2|36803.2|36747.4|36727.4|4375
1728583200000|2024-10-10 18:00:00|36751.5|36731.5|36732.7|36712.7|36754|36734|36714.4|36694.4|4973
1728586800000|2024-10-10 19:00:00|36732.8|36712.8|36681.7|36661.7|36732.8|36712.8|36680.1|36660.1|3199
1728590400000|2024-10-10 20:00:00|36681.3|36661.3|36742.1|36622.1|36742.1|36664.5|36669.8|36597.5|1948
1728594000000|2024-10-10 21:00:00|36717.4|36597.4|36735.6|36615.6|36777.9|36657.9|36716.3|36596.3|1263
1728597600000|2024-10-10 22:00:00|36736.7|36616.7|36765.3|36645.3|36772.7|36652.7|36728.8|36608.8|1069
1728601200000|2024-10-10 23:00:00|36765|36645|36746.9|36669.6|36770.4|36671.4|36741.5|36636.5|1886
1728604800000|2024-10-11 00:00:00|36746.3|36669.3|36719.4|36651.9|36762.4|36677.3|36708.4|36635.8|3542
1728608400000|2024-10-11 01:00:00|36719|36651.4|36729.7|36662.3|36755|36678.7|36708|36638.5|4247
1728612000000|2024-10-11 02:00:00|36729.6|36662.2|36707|36638.7|36741.3|36670.6|36701.7|36626.9|3557
1728615600000|2024-10-11 03:00:00|36706.2|36638.6|36696.4|36633.6|36716.9|36649.3|36689.3|36618.6|3381
1728619200000|2024-10-11 04:00:00|36696.2|36630.2|36708.5|36649.7|36719.8|36650.6|36691.8|36618|3171
1728622800000|2024-10-11 05:00:00|36708.7|36650.2|36723.2|36635.8|36724.3|36659.2|36694.1|36630|3494
1728626400000|2024-10-11 06:00:00|36723|36635.3|36719|36699|36737.1|36717.1|36677.4|36635.3|3115
1728630000000|2024-10-11 07:00:00|36720.5|36700.5|36703.6|36683.6|36754.2|36734.2|36701.9|36681.9|2608
1728633600000|2024-10-11 08:00:00|36703.7|36683.7|36625.4|36605.4|36703.7|36683.7|36611|36591|2641
1728637200000|2024-10-11 09:00:00|36625.2|36605.2|36650.7|36630.7|36659.8|36639.8|36605.6|36585.6|2226
1728640800000|2024-10-11 10:00:00|36649.9|36629.9|36663|36643|36682.6|36662.6|36649.7|36629.7|2002
1728644400000|2024-10-11 11:00:00|36662.6|36642.6|36684.6|36664.6|36700.6|36680.6|36660.8|36640.8|2662
1728648000000|2024-10-11 12:00:00|36684.1|36664.1|36675|36655|36707.9|36685.9|36614.8|36574.4|5136
1728651600000|2024-10-11 13:00:00|36674.3|36654.3|36751.2|36655.1|36751.2|36714.2|36663.5|36643.5|4816
1728655200000|2024-10-11 14:00:00|36761.4|36654.8|36721.3|36701.3|36765.3|36709.1|36662|36637.4|4824
1728658800000|2024-10-11 15:00:00|36721.6|36701.6|36691.7|36671.7|36724.3|36704.3|36670.6|36650.6|3481
1728662400000|2024-10-11 16:00:00|36691.6|36671.6|36663.8|36643.8|36694.8|36674.8|36659.2|36639.2|2064
1728666000000|2024-10-11 17:00:00|36664.3|36644.3|36676.7|36656.7|36681.4|36661.4|36653.1|36633.1|2035
1728669600000|2024-10-11 18:00:00|36675.6|36655.6|36683.8|36663.8|36690|36670|36661.2|36641.2|1943
1728673200000|2024-10-11 19:00:00|36684|36664|36710.6|36690.6|36712.2|36692.2|36678.4|36658.4|2707
1728676800000|2024-10-11 20:00:00|36708.7|36688.7|36757.5|36637.5|36779.2|36698.6|36692.5|36627.8|2614
1728849600000|2024-10-13 20:00:00|36798.5|36653.5|36786.2|36666.2|36799|36666.4|36786.2|36653.5|13
1728853200000|2024-10-13 21:00:00|36786.4|36666.4|36784.8|36664.8|36787|36667|36771.9|36651.9|999
1728856800000|2024-10-13 22:00:00|36784.9|36664.9|36796.5|36685.8|36805.7|36685.8|36779.5|36659.5|1780
1728860400000|2024-10-13 23:00:00|36795.8|36684.4|36802.6|36717.3|36818.2|36730.5|36783.7|36671.3|2450
1728864000000|2024-10-14 00:00:00|36799.9|36717|36790.8|36728.3|36821.4|36741.6|36780.2|36706.8|3525
1728867600000|2024-10-14 01:00:00|36791.9|36729.4|36791.9|36726|36818.4|36738.3|36782.1|36701.8|4178
1728871200000|2024-10-14 02:00:00|36791.8|36725.8|36790.4|36723.8|36812.1|36734.5|36774.5|36699.7|4996
1728874800000|2024-10-14 03:00:00|36791|36723.9|36784.2|36722.2|36805.4|36732.7|36764.7|36693.8|2774
1728878400000|2024-10-14 04:00:00|36786.6|36722.3|36797|36722.4|36808.8|36737.9|36776.2|36703.8|2565
1728882000000|2024-10-14 05:00:00|36797.2|36721.7|36780.3|36713.4|36809.6|36741.1|36769|36697.4|3779
1728885600000|2024-10-14 06:00:00|36773.4|36713.7|36709.4|36689.4|36773.4|36734.9|36698.4|36670.1|4474
1728889200000|2024-10-14 07:00:00|36709.9|36689.9|36701.7|36681.7|36720.2|36700.2|36691.9|36671.9|3813
1728892800000|2024-10-14 08:00:00|36703.4|36683.4|36702.9|36682.9|36718.3|36698.3|36678.9|36658.9|2935
1728896400000|2024-10-14 09:00:00|36702.6|36682.6|36654.7|36634.7|36702.6|36682.6|36602.7|36582.7|2674
1728900000000|2024-10-14 10:00:00|36654.8|36634.8|36650.4|36630.4|36664.5|36644.5|36636.9|36616.9|2469
1728903600000|2024-10-14 11:00:00|36648.5|36628.5|36736.2|36716.2|36745.5|36725.5|36641.6|36621.6|3348
1728907200000|2024-10-14 12:00:00|36736.3|36716.3|36790.7|36770.7|36816.1|36796.1|36724.8|36704.8|4382
1728910800000|2024-10-14 13:00:00|36792.1|36772.1|36721.5|36701.5|36812|36792|36701.1|36681.1|5102
1728914400000|2024-10-14 14:00:00|36721.6|36701.6|36729.2|36709.2|36784.1|36764.1|36720.5|36700.5|4170
1728918000000|2024-10-14 15:00:00|36729.6|36709.6|36768.4|36748.4|36776.2|36756.2|36726.5|36706.5|3320
1728921600000|2024-10-14 16:00:00|36766.5|36746.5|36778.4|36758.4|36787.6|36767.6|36757.2|36737.2|4208
1728925200000|2024-10-14 17:00:00|36778.2|36758.2|36766.9|36746.9|36788.3|36768.3|36763.7|36743.7|2376
1728928800000|2024-10-14 18:00:00|36766.8|36746.8|36795|36775|36801.2|36781.2|36764.2|36744.2|2458
1728932400000|2024-10-14 19:00:00|36793.9|36773.9|36771|36719.8|36815.3|36795.3|36751.5|36716.7|6686
1728936000000|2024-10-14 20:00:00|36771.2|36722.3|36784.4|36701.2|36788.1|36740.5|36734.7|36696.1|2692
1728939600000|2024-10-14 21:00:00|36787|36696.4|36808.3|36688.3|36817.9|36697.9|36787|36676.4|904
1728943200000|2024-10-14 22:00:00|36807.8|36687.8|36798|36693.6|36818.2|36710|36788|36682.3|1073
1728946800000|2024-10-14 23:00:00|36794|36698.4|36780.9|36710|36800.4|36720.6|36774|36679.9|1976
1728950400000|2024-10-15 00:00:00|36782.2|36711.2|36794.2|36726.1|36826.7|36746.1|36775.9|36699.4|3268
1728954000000|2024-10-15 01:00:00|36794.5|36727.2|36791.9|36726.5|36813.9|36743.1|36770.5|36703.6|3245
1728957600000|2024-10-15 02:00:00|36790.4|36724.9|36804|36749.4|36823.6|36755.8|36784.4|36708.7|3611
1728961200000|2024-10-15 03:00:00|36803.5|36749.7|36825.9|36762.2|36843.8|36763.3|36796.5|36726.4|2919
1728964800000|2024-10-15 04:00:00|36826.1|36763.2|36836.2|36757.9|36847.1|36770.3|36819|36745.6|2346
1728968400000|2024-10-15 05:00:00|36837.9|36758.8|36853.7|36774.8|36853.7|36775.4|36819.2|36755|2714
1728972000000|2024-10-15 06:00:00|36845.2|36786.8|36818.9|36798.9|36852.6|36832.6|36793.4|36762|3752
1728975600000|2024-10-15 07:00:00|36819.4|36799.4|36755.2|36735.2|36856.4|36836.4|36751.8|36731.8|3408
1728979200000|2024-10-15 08:00:00|36755.5|36735.5|36715.4|36695.4|36756.7|36736.7|36663.7|36643.7|3179
1728982800000|2024-10-15 09:00:00|36714.6|36694.6|36684.5|36664.5|36734.1|36714.1|36676.2|36644.2|3262
1728986400000|2024-10-15 10:00:00|36682.9|36662.9|36756.2|36736.2|36759.1|36739.1|36666.9|36646.9|2716
1728990000000|2024-10-15 11:00:00|36756.5|36736.5|36748.8|36728.8|36782.4|36762.4|36721.1|36701.1|2762
1728993600000|2024-10-15 12:00:00|36748.2|36728.2|36700.4|36680.4|36754.8|36734.8|36696.7|36676.7|3857
1728997200000|2024-10-15 13:00:00|36700.2|36680.2|36697.1|36677.1|36700.4|36680.4|36656.9|36636.9|4290
1729000800000|2024-10-15 14:00:00|36697.6|36677.6|36712.7|36692.7|36750.5|36730.5|36689.7|36669.7|5034
1729004400000|2024-10-15 15:00:00|36712.9|36692.9|36728.8|36708.8|36729.6|36709.6|36686.5|36666.5|3846
1729008000000|2024-10-15 16:00:00|36728.2|36708.2|36750.4|36730.4|36751.6|36731.6|36717.7|36697.7|2684
1729011600000|2024-10-15 17:00:00|36750.3|36730.3|36769.1|36749.1|36779.4|36759.4|36746.1|36726.1|2413
1729015200000|2024-10-15 18:00:00|36769.4|36749.4|36761.9|36741.9|36773.2|36753.2|36751.5|36731.5|1723
1729018800000|2024-10-15 19:00:00|36761.8|36741.8|36762.9|36742.9|36766|36746|36752.9|36732.9|2047
1729022400000|2024-10-15 20:00:00|36763.1|36743.1|36789.9|36689.6|36812.4|36752.8|36752.5|36679.9|1949
1729026000000|2024-10-15 21:00:00|36801|36681|36802.6|36682.6|36815.9|36695.9|36797.9|36677.9|1541
1729029600000|2024-10-15 22:00:00|36801.4|36681.4|36807.1|36706.8|36825.2|36717|36798.9|36679.8|1290
1729033200000|2024-10-15 23:00:00|36816.7|36696.7|36795|36737.8|36821|36743.9|36772.5|36688.5|1744
1729036800000|2024-10-16 00:00:00|36797|36739.8|36785.6|36735.6|36807.2|36747.7|36781.4|36726.2|2082
1729040400000|2024-10-16 01:00:00|36785.4|36735.4|36760|36705.1|36789.7|36750|36755.9|36699.1|2770
1729044000000|2024-10-16 02:00:00|36759.8|36705.3|36758.2|36699.5|36790.9|36730.6|36753.7|36689.7|3159
1729047600000|2024-10-16 03:00:00|36758.4|36699.9|36762|36707.9|36769.9|36708.5|36743|36686.3|2361
1729051200000|2024-10-16 04:00:00|36760.6|36708.3|36766.5|36715.4|36792|36723.4|36753.7|36690.3|2133
1729054800000|2024-10-16 05:00:00|36767.8|36714.7|36796.8|36712.6|36796.8|36732|36763.4|36709.2|2015
1729058400000|2024-10-16 06:00:00|36779.9|36728.4|36833.9|36813.9|36847.9|36827.9|36777.9|36725.3|5641
1729062000000|2024-10-16 07:00:00|36834.2|36814.2|36784.7|36764.7|36834.2|36814.2|36769.7|36749.7|3530
1729065600000|2024-10-16 08:00:00|36783.3|36763.3|36820.2|36800.2|36830.8|36810.8|36782.2|36762.2|3383
1729069200000|2024-10-16 09:00:00|36821|36801|36811.5|36791.5|36844.7|36824.7|36800.7|36780.7|4043
1729072800000|2024-10-16 10:00:00|36809.6|36789.6|36845.3|36825.3|36851|36831|36808.2|36788.2|3056
1729076400000|2024-10-16 11:00:00|36845.4|36825.4|36831.1|36811.1|36861.1|36841.1|36818.9|36798.9|3709
1729080000000|2024-10-16 12:00:00|36831.9|36811.9|36859.6|36839.6|36883.5|36863.5|36798.5|36778.5|4595
1729083600000|2024-10-16 13:00:00|36859.9|36839.9|36859.4|36839.4|36884|36864|36837.9|36817.9|4752
1729087200000|2024-10-16 14:00:00|36859.2|36839.2|36936.1|36916.1|36943.5|36923.5|36857.1|36837.1|4475
1729090800000|2024-10-16 15:00:00|36935.8|36915.8|36952|36932|36970.8|36950.8|36914.9|36894.9|4653
1729094400000|2024-10-16 16:00:00|36953|36933|36949.7|36929.7|36961|36941|36925.3|36905.3|2681
1729098000000|2024-10-16 17:00:00|36949.6|36929.6|36968.8|36948.8|36984|36964|36949.1|36929.1|3055
1729101600000|2024-10-16 18:00:00|36968.6|36948.6|36982.7|36962.7|36994.2|36974.2|36961.7|36937.2|5481
1729105200000|2024-10-16 19:00:00|36985.1|36965.1|36980.4|36960.4|36999.7|36979.7|36967.1|36940.4|7726
1729108800000|2024-10-16 20:00:00|36981|36961|36986.8|36866.8|36998.2|36961.9|36964.5|36864.2|2432
1729112400000|2024-10-16 21:00:00|36981.6|36861.6|36971.9|36851.9|36987|36867|36939.5|36819.5|1892
1729116000000|2024-10-16 22:00:00|36972.1|36852.1|36993.3|36873.3|37009.1|36889.1|36964.7|36844.7|1217
1729119600000|2024-10-16 23:00:00|37005.5|36885.5|37014.5|36913.2|37025.7|36921.9|36986.6|36866.6|1698
1729123200000|2024-10-17 00:00:00|37004.4|36884.4|36962.7|36912|37004.4|36940.5|36957.9|36884.4|5874
1729126800000|2024-10-17 01:00:00|36961.9|36912.3|36973.4|36908.8|36988.8|36930.4|36959|36897.3|6131
1729130400000|2024-10-17 02:00:00|36974|36909|36968.7|36918.7|36988|36935.1|36960.1|36893.4|5723
1729134000000|2024-10-17 03:00:00|36968.5|36918.5|36991.1|36937|37003.2|36953.2|36968.5|36918.2|3609
1729137600000|2024-10-17 04:00:00|36991.6|36937.1|36988.4|36938.4|37003.4|36954.9|36974.8|36918|2926
1729141200000|2024-10-17 05:00:00|36989.3|36939.3|36985.6|36930.4|37008.3|36952.6|36981.8|36924.6|2706
1729144800000|2024-10-17 06:00:00|36968.8|36948.8|36989.8|36969.8|37002.1|36982.1|36937.1|36917.1|4056
1729148400000|2024-10-17 07:00:00|36990.3|36970.3|37013.7|36993.7|37024.5|37004.5|36973.9|36953.9|3750
1729152000000|2024-10-17 08:00:00|37014|36994|37018.4|36998.4|37054.2|37034.2|37012.8|36992.8|4228
1729155600000|2024-10-17 09:00:00|37018.8|36998.8|36993|36973|37038.9|37010.7|36966.5|36941|3428
1729159200000|2024-10-17 10:00:00|36992.7|36972.7|37002.1|36982.1|37012.7|36992.7|36989.7|36969.7|2829
1729162800000|2024-10-17 11:00:00|37001.6|36981.6|36961.3|36941.3|37015.4|36995.4|36944.5|36924.5|3013
1729166400000|2024-10-17 12:00:00|36961.8|36941.8|36968.5|36948.5|37020.2|37000.2|36791.4|36758.4|7174
1729170000000|2024-10-17 13:00:00|36968.6|36948.6|36936.8|36916.8|37100.7|37080.7|36923.3|36903.3|6509
1729173600000|2024-10-17 14:00:00|36936.5|36916.5|36996|36976|37027.6|37007.6|36929.7|36909.7|5850
1729177200000|2024-10-17 15:00:00|36995.9|36975.9|36961.3|36941.3|37001.4|36981.4|36929.8|36909.8|4651
1729180800000|2024-10-17 16:00:00|36960.3|36940.3|36997.4|36977.4|37008.4|36988.4|36959.6|36939.6|4719
1729184400000|2024-10-17 17:00:00|36996.8|36976.8|36979.8|36959.8|36996.8|36976.8|36970.6|36950.6|2793
1729188000000|2024-10-17 18:00:00|36979.9|36959.9|36981.9|36961.9|36983|36963|36955.4|36935.4|3781
1729191600000|2024-10-17 19:00:00|36982|36962|36976.8|36956.8|36987.8|36967.8|36971|36951|2670
1729195200000|2024-10-17 20:00:00|36976.3|36956.3|37022.2|36902.2|37022.6|36957.9|36959.5|36895.5|2838
1729198800000|2024-10-17 21:00:00|37021.4|36901.4|37025.8|36905.8|37032.4|36912.4|37012.3|36892.3|1035
1729202400000|2024-10-17 22:00:00|37026.1|36906.1|37028.7|36908.7|37031.6|36911.6|37014.3|36894.3|1193
1729206000000|2024-10-17 23:00:00|37028.4|36908.4|37030.7|36916.1|37053.9|36933.9|37013.6|36902.9|1419
1729209600000|2024-10-18 00:00:00|37020.7|36928.6|36998.1|36938.5|37032.2|36950.1|36979.4|36917.3|3275
1729213200000|2024-10-18 01:00:00|36998.6|36938.7|36971.4|36909.6|37002|36940.2|36962.2|36908.6|4543
1729216800000|2024-10-18 02:00:00|36972.4|36910.6|36953.6|36898.3|36976.8|36923.1|36945.2|36891.3|3273
1729220400000|2024-10-18 03:00:00|36954.2|36899.1|36951.9|36900.6|36962.4|36905.1|36944.4|36890.6|2306
1729224000000|2024-10-18 04:00:00|36951.3|36900.9|36942.8|36892.1|36958.6|36914.1|36928.8|36876.8|1365
1729227600000|2024-10-18 05:00:00|36943.6|36892|36939|36864.1|36953.1|36896.3|36915.5|36857.6|2532
1729231200000|2024-10-18 06:00:00|36930.3|36880.3|36906.3|36886.3|36938.8|36899.9|36853.6|36833.6|6734
1729234800000|2024-10-18 07:00:00|36906|36886|36911.4|36891.4|36957|36937|36883.5|36863.5|3612
1729238400000|2024-10-18 08:00:00|36911.9|36891.9|36922.6|36902.6|36923.6|36903.6|36880.4|36860.4|4103
1729242000000|2024-10-18 09:00:00|36923.1|36903.1|36892.5|36872.5|36926.8|36906.8|36884.9|36864.9|3345
1729245600000|2024-10-18 10:00:00|36892.1|36872.1|36906.8|36886.8|36947.6|36927.6|36885.1|36865.1|3346
1729249200000|2024-10-18 11:00:00|36907|36887|36887.2|36867.2|36923.2|36903.2|36872.5|36852.5|3196
1729252800000|2024-10-18 12:00:00|36887.4|36867.4|36853.9|36833.9|36899.9|36874|36843.6|36823.6|4960
1729256400000|2024-10-18 13:00:00|36853.5|36833.5|36846.5|36826.5|36864|36844|36804|36784|4197
1729260000000|2024-10-18 14:00:00|36846.9|36826.9|36841.2|36821.2|36856.7|36836.7|36797|36777|4390
1729263600000|2024-10-18 15:00:00|36841.1|36821.1|36852.6|36832.6|36854.5|36834.5|36805.5|36785.5|4177
1729267200000|2024-10-18 16:00:00|36852|36832|36797.6|36777.6|36854.2|36834.2|36792.9|36772.9|2754
1729270800000|2024-10-18 17:00:00|36797.5|36777.5|36817.4|36797.4|36842.6|36808|36795.7|36775.7|2872
1729274400000|2024-10-18 18:00:00|36817.6|36797.6|36807.6|36787.6|36821.2|36801.2|36794.2|36774.2|2735
1729278000000|2024-10-18 19:00:00|36807.2|36787.2|36852.5|36802.5|36854.6|36812.6|36807|36787|3189
1729281600000|2024-10-18 20:00:00|36851.7|36801.7|36886.4|36766.4|36897.5|36808.1|36830.7|36744|2983
1729454400000|2024-10-20 20:00:00|36871.5|36731.5|36871.5|36731.5|36871.5|36731.5|36871.5|36731.5|1
1729458000000|2024-10-20 21:00:00|36861.5|36741.5|36861.5|36741.5|36861.5|36741.5|36861.5|36741.5|1
1729461600000|2024-10-20 22:00:00|36909.6|36789.6|36900.3|36780.3|36913|36793|36895.1|36775.1|2138
1729465200000|2024-10-20 23:00:00|36903.2|36783.2|36876.8|36814.6|36923.4|36819.8|36875.8|36776.4|2435
1729468800000|2024-10-21 00:00:00|36877.1|36813.1|36881.1|36819.4|36896.2|36827.6|36867.8|36801.5|7982
1729472400000|2024-10-21 01:00:00|36879.3|36817.6|36861.5|36789.8|36890.5|36823.1|36844.4|36770.6|7085
1729476000000|2024-10-21 02:00:00|36862.7|36790.4|36851.9|36796.9|36865.4|36799.4|36839.6|36777.6|6268
1729479600000|2024-10-21 03:00:00|36853.1|36798.1|36852.7|36795.9|36859.1|36810.8|36830.7|36781.8|3786
1729483200000|2024-10-21 04:00:00|36851.1|36797.1|36874.7|36816.9|36881.2|36819.8|36849.6|36794.5|3028
1729486800000|2024-10-21 05:00:00|36873.2|36817.1|36875.8|36809.2|36883.9|36830|36849.9|36804|3449
1729490400000|2024-10-21 06:00:00|36870|36820|36927.3|36907.3|36945.3|36925.3|36854.9|36818.7|3090
1729494000000|2024-10-21 07:00:00|36927.6|36907.6|37002.3|36982.3|37015.9|36995.9|36911.2|36891.2|3394
1729497600000|2024-10-21 08:00:00|37002.2|36982.2|36997|36977|37003.5|36983.5|36967.6|36947.6|3104
1729501200000|2024-10-21 09:00:00|36997.8|36977.8|37058.3|37038.3|37060.9|37040.9|36989.4|36969.4|3073
1729504800000|2024-10-21 10:00:00|37058.6|37038.6|37072.1|37052.1|37085.3|37065.3|37051.7|37031.7|2818
1729508400000|2024-10-21 11:00:00|37071.3|37051.3|37007.1|36987.1|37071.3|37051.3|37002.5|36982.5|2952
1729512000000|2024-10-21 12:00:00|37007|36987|36996.7|36976.7|37020.1|37000.1|36986.1|36966.1|3830
1729515600000|2024-10-21 13:00:00|36996.8|36976.8|37044.6|37024.6|37056.8|37036.8|36993.5|36973.5|4272
1729519200000|2024-10-21 14:00:00|37042.6|37022.6|37101.4|37081.4|37110.4|37090.4|37041.7|37021.7|4774
1729522800000|2024-10-21 15:00:00|37101.6|37081.6|37141|37121|37141.6|37121.6|37101.1|37081.1|4110
1729526400000|2024-10-21 16:00:00|37141.3|37121.3|37143.1|37123.1|37149|37129|37128.3|37108.3|3898
1729530000000|2024-10-21 17:00:00|37142.8|37122.8|37140|37120|37153|37133|37127.1|37107.1|2342
1729533600000|2024-10-21 18:00:00|37139.8|37119.8|37151.8|37131.8|37152.2|37132.2|37130|37110|2139
1729537200000|2024-10-21 19:00:00|37151.1|37131.1|37126.2|37106.2|37151.5|37131.5|37126|37106|1884
1729540800000|2024-10-21 20:00:00|37125.8|37105.8|37169|37067.3|37169|37116|37121.2|37067.3|1610
1729544400000|2024-10-21 21:00:00|37173.3|37065|37187.4|37067.4|37196.8|37076.8|37173|37054.1|1436
1729548000000|2024-10-21 22:00:00|37187.2|37067.2|37176.6|37062.9|37188.8|37068.8|37165.2|37048.6|1218
1729551600000|2024-10-21 23:00:00|37176.2|37063.3|37164.3|37067.4|37185.1|37080.4|37157.1|37057.8|1484
1729555200000|2024-10-22 00:00:00|37163.1|37068.3|37147.1|37082|37166.8|37097.7|37112.7|37064.3|6038
1729558800000|2024-10-22 01:00:00|37147.5|37082.4|37122.5|37068.5|37149.3|37089.2|37117.4|37058.4|3171
1729562400000|2024-10-22 02:00:00|37122.9|37069.8|37124.2|37074.2|37129.1|37079|37090.7|37052|2729
1729566000000|2024-10-22 03:00:00|37123.8|37073.8|37115.7|37065.7|37129.7|37085.7|37103.8|37060.6|2380
1729569600000|2024-10-22 04:00:00|37115.3|37065.3|37117.7|37067.7|37126.3|37086.9|37103.9|37056.7|2851
1729573200000|2024-10-22 05:00:00|37117.8|37067.8|37115.9|37065.9|37123.5|37085.4|37091.3|37051.4|2546
1729576800000|2024-10-22 06:00:00|37103.7|37083.7|37065.3|37045.3|37107.7|37087.7|37048.8|37028.8|3834
1729580400000|2024-10-22 07:00:00|37065.6|37045.6|37022.4|37002.4|37085.6|37065.6|37016|36996|3664
1729584000000|2024-10-22 08:00:00|37022.8|37002.8|37029|37009|37038.5|37018.5|36998.4|36978.4|3386
1729587600000|2024-10-22 09:00:00|37029.7|37009.7|37056.5|37036.5|37070.7|37050.7|36973.4|36953.4|3420
1729591200000|2024-10-22 10:00:00|37056.6|37036.6|37017.7|36997.7|37076.5|37056.5|37008.7|36988.7|3441
1729594800000|2024-10-22 11:00:00|37014.9|36994.9|37056.1|36936.1|37056.1|37013.7|36997|36936.1|3924
1729598400000|2024-10-22 12:00:00|37066.8|36946.8|37011.1|36991.1|37071.4|37000.7|36965.4|36931.7|4621
1729602000000|2024-10-22 13:00:00|37011.6|36991.6|37070.3|37050.3|37097.4|37077.4|37007.9|36987.9|5694
1729605600000|2024-10-22 14:00:00|37069.7|37049.7|37006.3|36986.3|37096.6|37076.6|36978.9|36958.9|4900
1729609200000|2024-10-22 15:00:00|37006.1|36986.1|37067.2|37047.2|37067.8|37047.8|36975.4|36955.4|4514
1729612800000|2024-10-22 16:00:00|37068.4|37048.4|37055|37035|37076.7|37056.7|37031|37011|3200
1729616400000|2024-10-22 17:00:00|37055.2|37035.2|37064.7|37044.7|37077.4|37057.4|37051.8|37031.8|3122
1729620000000|2024-10-22 18:00:00|37065|37045|37073.1|37053.1|37075.8|37055.8|37058.3|37038.3|1439
1729623600000|2024-10-22 19:00:00|37073.4|37053.4|37096.9|37076.9|37100.1|37080.1|37070.6|37050.6|2019
1729627200000|2024-10-22 20:00:00|37097|37077|37130.9|37014.2|37130.9|37084.9|37080.8|37014.2|1537
1729630800000|2024-10-22 21:00:00|37131.1|37018|37120.8|37000.8|37132.8|37018|37117.7|36997.7|530
1729634400000|2024-10-22 22:00:00|37120.5|37000.5|37118.7|36998.7|37126.2|37006.2|37110.9|36990.9|835
1729638000000|2024-10-22 23:00:00|37118.4|36998.4|37110.9|37041.4|37135.7|37041.4|37109.9|36996.3|1086
1729641600000|2024-10-23 00:00:00|37112|37027|37114.2|37011.3|37141.3|37071|37082.4|36990.5|4660
1729645200000|2024-10-23 01:00:00|37111.5|37011.1|37107.9|37048.3|37133.7|37054.7|37093.8|36993.4|3850
1729648800000|2024-10-23 02:00:00|37106.6|37047.3|37065.3|37011.8|37110.2|37052.1|37061.3|37006.1|3546
1729652400000|2024-10-23 03:00:00|37064.5|37011|37080.7|37024.9|37089.7|37037.7|37059.7|37005.1|2972
1729656000000|2024-10-23 04:00:00|37079|37024.6|37076.5|37020.8|37092|37043.9|37063.8|37011.9|3058
1729659600000|2024-10-23 05:00:00|37075.9|37020.4|37057.8|37002.9|37081.4|37030.9|37045.5|36994.5|2952
1729663200000|2024-10-23 06:00:00|37055.8|37005.8|37160.6|37140.6|37160.9|37140.9|37043.6|37005.8|4375
1729666800000|2024-10-23 07:00:00|37160.5|37140.5|37258.7|37238.7|37259.9|37239.9|37160.3|37140.3|4131
1729670400000|2024-10-23 08:00:00|37258.8|37238.8|37245.5|37225.5|37285.9|37265.9|37211.9|37191.9|3500
1729674000000|2024-10-23 09:00:00|37246.3|37226.3|37214.1|37194.1|37262|37242|37194.5|37174.5|3586
1729677600000|2024-10-23 10:00:00|37214.3|37194.3|37213.9|37193.9|37240|37220|37199.3|37179.3|3543
1729681200000|2024-10-23 11:00:00|37215.1|37195.1|37328.6|37308.6|37329.6|37309.6|37211.1|37191.1|4440
1729684800000|2024-10-23 12:00:00|37328.9|37308.9|37332|37312|37359.2|37339.2|37304|37284|5125
1729688400000|2024-10-23 13:00:00|37334.7|37314.7|37412.6|37338.1|37412.6|37374.1|37328.9|37308.9|4565
1729692000000|2024-10-23 14:00:00|37413.1|37337.9|37449.4|37429.4|37463.1|37443.1|37362|37337.9|5271
1729695600000|2024-10-23 15:00:00|37449.2|37429.2|37398.1|37378.1|37452.4|37432.4|37360.5|37340.5|5929
1729699200000|2024-10-23 16:00:00|37397.3|37377.3|37437.2|37417.2|37448.8|37428.8|37386.1|37366.1|6681
1729702800000|2024-10-23 17:00:00|37437.1|37417.1|37468.2|37408.9|37468.2|37436.6|37432.5|37408.2|3349
1729706400000|2024-10-23 18:00:00|37469.6|37410.2|37407.2|37387.2|37471.3|37430.6|37398.1|37378.1|3926
1729710000000|2024-10-23 19:00:00|37407.4|37387.4|37384|37364|37410.9|37390.9|37382.4|37362.4|3154
1729713600000|2024-10-23 20:00:00|37383.2|37363.2|37424|37304.1|37424|37376.6|37380.9|37300.6|3088
1729717200000|2024-10-23 21:00:00|37420.6|37304|37433.8|37313.8|37436.7|37316.7|37419.7|37299.7|503
1729720800000|2024-10-23 22:00:00|37433.2|37313.2|37434.5|37314.5|37441.7|37321.7|37426.4|37306.4|869
1729724400000|2024-10-23 23:00:00|37435.4|37315.4|37449.2|37363.8|37469.9|37365.6|37420.5|37305.5|1450
1729728000000|2024-10-24 00:00:00|37450.4|37365.1|37400|37347.6|37452.6|37381.6|37395.1|37339.5|2806
1729731600000|2024-10-24 01:00:00|37400.2|37343.3|37420.5|37369.1|37428.8|37373.2|37396.8|37343.3|2911
1729735200000|2024-10-24 02:00:00|37420.7|37369|37405.4|37351.5|37432.8|37378.9|37384.6|37343.8|2762
1729738800000|2024-10-24 03:00:00|37405.5|37351.2|37406.1|37350.8|37415.9|37361.4|37397.5|37341.4|1918
1729742400000|2024-10-24 04:00:00|37406.5|37351.5|37376|37323.1|37406.6|37362.3|37359.3|37321|1829
1729746000000|2024-10-24 05:00:00|37376.2|37322.6|37383.1|37307.6|37392.8|37341|37357|37301.8|3792
1729749600000|2024-10-24 06:00:00|37369.5|37317.4|37340.7|37320.7|37373.3|37340.5|37320.2|37300.2|5127
1729753200000|2024-10-24 07:00:00|37341.2|37321.2|37353.4|37282.9|37454.2|37422.8|37309.1|37280.5|5616
1729756800000|2024-10-24 08:00:00|37351.3|37286.5|37282.4|37262.4|37356.2|37323.9|37267.6|37222.4|4849
1729760400000|2024-10-24 09:00:00|37283.3|37263.3|37304.7|37284.7|37312.6|37292.6|37244.3|37224.3|4001
1729764000000|2024-10-24 10:00:00|37304.4|37284.4|37288|37268|37328.9|37308.9|37270.9|37250.9|3268
1729767600000|2024-10-24 11:00:00|37288.3|37268.3|37335.8|37315.8|37347.1|37327.1|37258.8|37238.8|3449
1729771200000|2024-10-24 12:00:00|37334.7|37314.7|37352.2|37332.2|37389.1|37336.4|37291.5|37237.9|5505
1729774800000|2024-10-24 13:00:00|37352.4|37332.4|37339.1|37319.1|37377.1|37336.2|37286.1|37246.9|5782
1729778400000|2024-10-24 14:00:00|37351.8|37301.8|37329.1|37309.1|37356.8|37327.2|37284.8|37264.8|5361
1729782000000|2024-10-24 15:00:00|37329.3|37309.3|37285.7|37265.7|37336.6|37316.6|37284.4|37264.4|4075
1729785600000|2024-10-24 16:00:00|37286.1|37266.1|37277.2|37257.2|37294.9|37274.9|37273.4|37253.4|3266
1729789200000|2024-10-24 17:00:00|37276.9|37256.9|37248|37228|37279|37259|37228.8|37208.8|4749
1729792800000|2024-10-24 18:00:00|37247.8|37227.8|37244.1|37224.1|37259.3|37234.5|37220|37191.1|7652
1729796400000|2024-10-24 19:00:00|37244.2|37224.2|37223.3|37203.3|37254.6|37231.2|37218.7|37188.8|4694
1729800000000|2024-10-24 20:00:00|37222.3|37202.3|37272.3|37152.3|37279.8|37211.1|37216.7|37148.5|2458
1729803600000|2024-10-24 21:00:00|37272.9|37152.9|37267.5|37147.5|37283.9|37163.9|37266.8|37146.8|563
1729807200000|2024-10-24 22:00:00|37267.2|37147.2|37289.2|37169.2|37292.7|37172.7|37262.8|37142.8|1068
1729810800000|2024-10-24 23:00:00|37289.4|37169.4|37294.4|37201|37309.8|37203.7|37278.2|37166.5|1502
1729814400000|2024-10-25 00:00:00|37291.9|37200.7|37281.3|37228.5|37294.9|37237.9|37265.9|37199.2|3454
1729818000000|2024-10-25 01:00:00|37280.1|37227.7|37265.9|37215.9|37293.8|37235.5|37265.7|37213.4|4032
1729821600000|2024-10-25 02:00:00|37265.6|37215.6|37257.6|37207.6|37278.1|37236.8|37251.5|37196.4|4149
1729825200000|2024-10-25 03:00:00|37259|37209|37281.4|37228.9|37289.1|37241.8|37253|37205.1|3733
1729828800000|2024-10-25 04:00:00|37282.7|37230.2|37277.3|37227.3|37287.3|37237|37271.9|37215.8|2504
1729832400000|2024-10-25 05:00:00|37277.4|37227.4|37275.3|37225.3|37285.5|37239.1|37259.1|37207.6|2152
1729836000000|2024-10-25 06:00:00|37260.5|37240.5|37354.4|37334.4|37381.8|37347|37256|37194.7|3913
1729839600000|2024-10-25 07:00:00|37354.6|37334.6|37380.2|37318.7|37380.2|37355.2|37321.3|37301.3|3631
1729843200000|2024-10-25 08:00:00|37385.3|37318.2|37347.8|37327.8|37385.8|37355.1|37268.1|37248.1|4000
1729846800000|2024-10-25 09:00:00|37348|37328|37338.3|37318.3|37354.9|37334.9|37295.3|37275.3|2470
1729850400000|2024-10-25 10:00:00|37338.5|37318.5|37319.4|37299.4|37339.5|37319.5|37297|37277|2530
1729854000000|2024-10-25 11:00:00|37319.5|37299.5|37399.5|37379.5|37406.4|37386.4|37302.3|37282.3|3286
1729857600000|2024-10-25 12:00:00|37399.8|37379.8|37326.1|37306.1|37415.6|37395.6|37311.5|37284.3|4906
1729861200000|2024-10-25 13:00:00|37326.2|37306.2|37313.5|37237.5|37355.3|37335.3|37283.6|37237.5|4780
1729864800000|2024-10-25 14:00:00|37314|37237.1|37313.7|37293.7|37320.6|37297|37263.9|37234.8|4821
1729868400000|2024-10-25 15:00:00|37313.3|37293.3|37383.9|37363.9|37389.1|37369.1|37297.5|37277.5|4224
1729872000000|2024-10-25 16:00:00|37384.2|37364.2|37404.4|37384.4|37415.7|37395.7|37381.7|37361.7|3598
1729875600000|2024-10-25 17:00:00|37404.1|37384.1|37422|37402|37424.8|37404.8|37399.4|37379.4|3050
1729879200000|2024-10-25 18:00:00|37422.2|37402.2|37439.1|37419.1|37456.5|37436.5|37419|37399|3362
1729882800000|2024-10-25 19:00:00|37439.3|37419.3|37461.5|37441.5|37474.5|37454.5|37439.1|37419.1|2873
1729886400000|2024-10-25 20:00:00|37461.6|37441.6|37502.7|37382.7|37505.4|37444.9|37459.8|37357.4|2499
1730062800000|2024-10-27 21:00:00|37493.6|37353.6|37475.9|37355.9|37493.7|37356.8|37461.7|37332.6|140
1730066400000|2024-10-27 22:00:00|37473.3|37353.3|37466.2|37346.2|37485.3|37365.3|37461.4|37341.4|2688
1730070000000|2024-10-27 23:00:00|37465.4|37345.4|37465.7|37345.7|37473.1|37353.1|37450.8|37330.8|2838
1730073600000|2024-10-28 00:00:00|37466.5|37346.5|37459.1|37381|37489|37387.1|37427|37337.2|4842
1730077200000|2024-10-28 01:00:00|37461.3|37381.3|37478.6|37415.5|37487.4|37419.8|37451.2|37373.5|5456
1730080800000|2024-10-28 02:00:00|37479.6|37415.9|37487.5|37420|37495.7|37426|37459.9|37390|5500
1730084400000|2024-10-28 03:00:00|37487.3|37419.3|37499.6|37437.8|37500.4|37453.6|37473.5|37406.3|3731
1730088000000|2024-10-28 04:00:00|37499.9|37438.1|37482.5|37416.3|37500.2|37443.6|37473.1|37406.2|2991
1730091600000|2024-10-28 05:00:00|37482.9|37417.8|37484.3|37416.4|37498.9|37432.1|37480.1|37404.2|6251
1730095200000|2024-10-28 06:00:00|37480.9|37417.2|37472.4|37410.7|37494.9|37423.6|37460.3|37390.8|8925
1730098800000|2024-10-28 07:00:00|37449.3|37429.3|37457.3|37437.3|37483.5|37463.5|37432.2|37412.1|3946
1730102400000|2024-10-28 08:00:00|37458.9|37438.9|37364.7|37344.7|37477.1|37457.1|37347.3|37327.3|4361
1730106000000|2024-10-28 09:00:00|37364.5|37344.5|37415.4|37395.4|37429.5|37409.5|37350|37330|3734
1730109600000|2024-10-28 10:00:00|37415.5|37395.5|37396.4|37376.4|37423.1|37403.1|37386.5|37366.5|3474
1730113200000|2024-10-28 11:00:00|37396.6|37376.6|37427.3|37407.3|37440.6|37420.6|37382.2|37362.2|3148
1730116800000|2024-10-28 12:00:00|37427.2|37407.2|37437.9|37417.9|37445.1|37425.1|37390.2|37370.2|3951
1730120400000|2024-10-28 13:00:00|37437.7|37417.7|37415|37395|37442|37422|37404.6|37384.6|4075
1730124000000|2024-10-28 14:00:00|37414.4|37394.4|37382.2|37362.2|37433.4|37413.4|37369|37349|4105
1730127600000|2024-10-28 15:00:00|37382.5|37362.5|37429.2|37409.2|37439.1|37419.1|37382.2|37362.2|4158
1730131200000|2024-10-28 16:00:00|37429.1|37409.1|37424.7|37404.7|37434.5|37414.5|37391.2|37371.2|3511
1730134800000|2024-10-28 17:00:00|37425.3|37405.3|37427.6|37407.6|37430.6|37410.6|37409.8|37389.8|3627
1730138400000|2024-10-28 18:00:00|37427.8|37407.8|37428.9|37408.9|37437.6|37417.6|37418.8|37398.8|2598
1730142000000|2024-10-28 19:00:00|37429.6|37409.6|37424|37404|37430.6|37410.6|37408.4|37388.4|3205
1730145600000|2024-10-28 20:00:00|37419.9|37399.9|37453.6|37333.6|37460.5|37406.2|37413.9|37333.6|1814
1730149200000|2024-10-28 21:00:00|37453.3|37333.3|37436.8|37316.8|37453.3|37333.3|37433.1|37313.1|615
1730152800000|2024-10-28 22:00:00|37437.9|37317.9|37447.8|37327.8|37458.9|37341.6|37432|37314|1078
1730156400000|2024-10-28 23:00:00|37447.7|37327.7|37423.2|37303.2|37457.7|37342.3|37422.3|37302.3|1889
1730160000000|2024-10-29 00:00:00|37423|37303|37412.9|37354.7|37444|37364.3|37412.2|37302.8|3273
1730163600000|2024-10-29 01:00:00|37413.4|37355|37420.2|37366.8|37439.1|37378.4|37409.6|37346.2|5497
1730167200000|2024-10-29 02:00:00|37418.4|37366.5|37431|37381|37435.2|37381.4|37404.7|37352.5|5575
1730170800000|2024-10-29 03:00:00|37429.9|37379.9|37448.3|37394|37463.2|37403.6|37421|37368.4|4631
1730174400000|2024-10-29 04:00:00|37448.6|37392.6|37444.7|37394.7|37458.1|37410.3|37429.8|37379.6|3853
1730178000000|2024-10-29 05:00:00|37444.9|37394.9|37436.7|37386.7|37448.4|37395.3|37424.7|37372.4|3883
1730181600000|2024-10-29 06:00:00|37436|37386|37446.6|37367.8|37454.8|37404.8|37419.9|37358.1|4309
1730185200000|2024-10-29 07:00:00|37447.2|37365.9|37424.7|37404.7|37448.5|37428.5|37407.2|37358.5|3407
1730188800000|2024-10-29 08:00:00|37424.6|37404.6|37391.7|37371.7|37428.7|37408.7|37374.3|37354.3|3987
1730192400000|2024-10-29 09:00:00|37390.8|37370.8|37410.3|37390.3|37421.7|37401.7|37361.1|37341.1|3427
1730196000000|2024-10-29 10:00:00|37410.6|37390.6|37474.7|37454.7|37494.7|37474.7|37387.2|37367.2|3711
1730199600000|2024-10-29 11:00:00|37474.5|37454.5|37497.9|37477.9|37545.7|37525.7|37470.1|37450.1|4093
1730203200000|2024-10-29 12:00:00|37497.8|37477.8|37603.7|37583.7|37643.8|37623.8|37497.8|37477.8|4739
1730206800000|2024-10-29 13:00:00|37602.8|37582.8|37602.1|37523|37637.6|37617.6|37554.1|37523|5156
1730210400000|2024-10-29 14:00:00|37602.5|37523.3|37504.7|37484.7|37602.5|37533.7|37448.8|37428.8|7117
1730214000000|2024-10-29 15:00:00|37504.6|37484.6|37536.6|37516.6|37556.6|37536.6|37499.1|37479.1|5511
1730217600000|2024-10-29 16:00:00|37536.5|37516.5|37537.1|37517.1|37557.1|37537.1|37492|37472|5636
1730221200000|2024-10-29 17:00:00|37536.1|37516.1|37519.2|37499.2|37540.2|37520.2|37497.8|37477.8|4387
1730224800000|2024-10-29 18:00:00|37519|37499|37499.2|37479.2|37528.5|37508.5|37483.2|37463.2|2492
1730228400000|2024-10-29 19:00:00|37498.9|37478.9|37499.6|37479.6|37511.4|37491.4|37492.6|37472.6|2784
1730232000000|2024-10-29 20:00:00|37503|37483|37522.9|37402.9|37535.6|37499|37497.1|37402.9|2828
1730235600000|2024-10-29 21:00:00|37522.7|37402.7|37531.1|37411.1|37545.3|37425.3|37514.8|37394.8|962
1730239200000|2024-10-29 22:00:00|37532.2|37412.2|37521.5|37401.5|37536.2|37417.7|37503|37392.1|1296
1730242800000|2024-10-29 23:00:00|37520.8|37400.8|37515.2|37414.2|37531.3|37421.6|37508.6|37397.3|1709
1730246400000|2024-10-30 00:00:00|37513|37412|37488.4|37438.4|37526|37449|37482.3|37398|3913
1730250000000|2024-10-30 01:00:00|37488.1|37438.1|37495.2|37437.1|37504.1|37462.5|37472.3|37415.4|6429
1730253600000|2024-10-30 02:00:00|37494.8|37438.4|37509.7|37455|37520.3|37472.1|37488.2|37431.2|7935
1730257200000|2024-10-30 03:00:00|37508.5|37454.4|37531.5|37478|37543.3|37496.7|37493.4|37445.9|7403
1730260800000|2024-10-30 04:00:00|37530.7|37478.4|37511.6|37456.9|37544.2|37498.3|37503.4|37447.8|5505
1730264400000|2024-10-30 05:00:00|37511.9|37457.5|37515.2|37464.2|37524.9|37471|37508.7|37454.4|6000
1730268000000|2024-10-30 06:00:00|37515.5|37464|37476.1|37420.5|37518.1|37474.2|37447.5|37408.3|6167
1730271600000|2024-10-30 07:00:00|37454|37434|37522.5|37472.5|37530.3|37510.3|37446.5|37409.6|3859
1730275200000|2024-10-30 08:00:00|37520.4|37470.4|37419.5|37399.5|37521.6|37470.4|37392|37357.4|6783
1730278800000|2024-10-30 09:00:00|37434.5|37384.5|37536.2|37486.2|37549.3|37529.3|37311.2|37291.2|5318
1730282400000|2024-10-30 10:00:00|37535.7|37482.6|37662.3|37642.3|37674.2|37654.2|37489.9|37433.3|5880
1730286000000|2024-10-30 11:00:00|37661.9|37641.9|37689.7|37669.7|37701.8|37681.8|37611.8|37591.8|3815
1730289600000|2024-10-30 12:00:00|37689.6|37669.6|37746.5|37693.7|37829.1|37788.5|37689.6|37600.9|6587
1730293200000|2024-10-30 13:00:00|37746.3|37694|37623.3|37567.7|37799.6|37779.6|37619.1|37567.7|6430
1730296800000|2024-10-30 14:00:00|37625.4|37560.1|37575.9|37555.9|37626|37591.5|37529.8|37509.8|6708
1730300400000|2024-10-30 15:00:00|37575.6|37555.6|37531.9|37511.9|37613.9|37593.9|37518.7|37498.7|5481
1730304000000|2024-10-30 16:00:00|37532.3|37512.3|37547.9|37527.9|37568.9|37548.9|37519.1|37499.1|4575
1730307600000|2024-10-30 17:00:00|37548.2|37528.2|37514|37494|37580.2|37560.2|37493.3|37473.3|6837
1730311200000|2024-10-30 18:00:00|37514.2|37494.2|37503|37483|37516.5|37496.5|37497.6|37477.6|2037
1730314800000|2024-10-30 19:00:00|37502.8|37482.8|37542.1|37522.1|37554|37534|37502.8|37482.8|2890
1730318400000|2024-10-30 20:00:00|37542.5|37522.5|37579.2|37459.2|37605.1|37548.4|37541.2|37459.2|2357
1730322000000|2024-10-30 21:00:00|37592.3|37472.3|37608.4|37488.4|37618|37499.4|37572.8|37452.8|956
1730325600000|2024-10-30 22:00:00|37607.6|37487.6|37602|37496.3|37624.4|37518.4|37589.7|37482.7|2493
1730329200000|2024-10-30 23:00:00|37601.7|37496.6|37618.4|37505.9|37623.1|37526.6|37588.3|37490.4|2077
1730332800000|2024-10-31 00:00:00|37613.9|37516|37601.4|37551.4|37652|37566.9|37595.5|37511.3|4012
1730336400000|2024-10-31 01:00:00|37601.3|37551.3|37651.4|37595.6|37660.6|37597.1|37578.9|37526.1|7149
1730340000000|2024-10-31 02:00:00|37651.6|37594.6|37646.3|37582.7|37676.1|37594.6|37620.8|37555.3|7571
1730343600000|2024-10-31 03:00:00|37646.1|37579.1|37633.2|37581.5|37654.8|37589.4|37616.9|37556.9|6956
1730347200000|2024-10-31 04:00:00|37634.8|37581.2|37648.3|37593.2|37665.4|37606.9|37624.9|37569.8|7614
1730350800000|2024-10-31 05:00:00|37648|37593.1|37642.5|37573|37675|37607.1|37638.8|37555.1|7140
1730354400000|2024-10-31 06:00:00|37642.3|37576.2|37630.2|37560.4|37659.4|37599.2|37594.7|37547.2|7227
1730358000000|2024-10-31 07:00:00|37628.5|37570.1|37586.6|37566.6|37628.5|37598|37555.5|37514.6|5664
1730361600000|2024-10-31 08:00:00|37587|37567|37733.5|37713.5|37743.5|37723.5|37565.4|37545.4|5215
1730365200000|2024-10-31 09:00:00|37734.2|37714.2|37609.6|37557.7|37739.1|37719.1|37589.7|37557.7|4148
1730368800000|2024-10-31 10:00:00|37609.2|37561|37603.3|37583.3|37612|37588.5|37540.6|37520.6|3952
1730372400000|2024-10-31 11:00:00|37603|37583|37621.8|37601.8|37676|37656|37597.3|37577.3|3999
1730376000000|2024-10-31 12:00:00|37619.5|37599.5|37562.3|37542.3|37651.8|37606.2|37521.6|37489|6239
1730379600000|2024-10-31 13:00:00|37560.2|37540.2|37601.2|37581.2|37619.8|37599.8|37494.3|37474.3|5961
1730383200000|2024-10-31 14:00:00|37601|37581|37556.9|37536.9|37640.8|37620.8|37524.6|37504.6|6066
1730386800000|2024-10-31 15:00:00|37557.1|37537.1|37620.7|37600.7|37642.2|37622.2|37557.1|37537.1|6117
1730390400000|2024-10-31 16:00:00|37622.4|37602.4|37595.4|37575.4|37626|37606|37573.3|37553.3|4905
1730394000000|2024-10-31 17:00:00|37595|37575|37591.3|37571.3|37610.1|37590.1|37571|37551|4319
1730397600000|2024-10-31 18:00:00|37591.1|37571.1|37559.9|37539.9|37595.6|37573.4|37543.3|37523.3|5396
1730401200000|2024-10-31 19:00:00|37560.9|37540.9|37535.9|37515.9|37567.7|37547.7|37532.1|37512.1|5025
1730404800000|2024-10-31 20:00:00|37536.1|37516.1|37555.2|37451.1|37558.7|37516.4|37506.9|37451.1|2387
1730408400000|2024-10-31 21:00:00|37555.5|37451.5|37593.6|37473.6|37611.1|37491.1|37555.5|37449.4|726
1730412000000|2024-10-31 22:00:00|37593.7|37473.7|37582.6|37462.6|37611|37491|37579.7|37459.7|1447
1730415600000|2024-10-31 23:00:00|37581.9|37461.9|37598.7|37478.7|37598.7|37478.7|37581.9|37461.9|2050
1730419200000|2024-11-01 00:00:00|37597.7|37477.7|37556.1|37500.4|37612.1|37506.1|37548.5|37473.2|4806
1730422800000|2024-11-01 01:00:00|37559.3|37502.9|37567|37503.8|37583.9|37515.3|37532.6|37468|10075
1730426400000|2024-11-01 02:00:00|37566.2|37509|37574.9|37512.9|37590.2|37521.7|37560.4|37492.8|9007
1730430000000|2024-11-01 03:00:00|37575.2|37512.8|37583.5|37517.9|37596.6|37545.3|37565|37502|7557
1730433600000|2024-11-01 04:00:00|37583.8|37518.2|37579.8|37516.4|37592.3|37530.4|37571.1|37501|6382
1730437200000|2024-11-01 05:00:00|37580.1|37517.8|37611.1|37523.9|37613.6|37548.7|37574.3|37507.7|5627
1730440800000|2024-11-01 06:00:00|37611.2|37517.9|37570.4|37510.4|37611.2|37547.5|37565.1|37500.7|4090
1730444400000|2024-11-01 07:00:00|37565.8|37514|37551.5|37531.5|37566.2|37531.5|37506|37486|2975
1730448000000|2024-11-01 08:00:00|37553.8|37533.8|37610.4|37590.4|37616.3|37596.3|37553.3|37533.3|3724
1730451600000|2024-11-01 09:00:00|37610.2|37590.2|37657|37637|37662.8|37642.8|37591.5|37571.5|3490
1730455200000|2024-11-01 10:00:00|37658.3|37638.3|37661.9|37641.9|37689.5|37669.5|37655.6|37635.6|2731
1730458800000|2024-11-01 11:00:00|37662.3|37642.3|37577.9|37557.9|37663.2|37643.2|37574.1|37554.1|3359
1730462400000|2024-11-01 12:00:00|37576.7|37556.7|37461.7|37441.7|37675.5|37573.7|37412.7|37392.7|7443
1730466000000|2024-11-01 13:00:00|37461.4|37441.4|37614.2|37494.2|37614.2|37553.9|37447.7|37427.7|7276
1730469600000|2024-11-01 14:00:00|37613.9|37493.9|37589.8|37569.8|37622.9|37596.5|37538|37478.2|7038
1730473200000|2024-11-01 15:00:00|37590|37570|37619.3|37599.3|37621|37601|37569.8|37549.8|5222
1730476800000|2024-11-01 16:00:00|37619.4|37599.4|37616.2|37596.2|37633.6|37613.6|37599.2|37579.2|4188
1730480400000|2024-11-01 17:00:00|37616.3|37596.3|37678.3|37658.3|37687.1|37667.1|37614.7|37594.7|3538
1730484000000|2024-11-01 18:00:00|37678.2|37658.2|37678|37658|37682.8|37662.8|37650.9|37630.9|2871
1730487600000|2024-11-01 19:00:00|37678.3|37658.3|37695.9|37675.9|37717.8|37682.6|37665.6|37645.6|2606
1730491200000|2024-11-01 20:00:00|37693.7|37673.7|37719.5|37669.5|37739.9|37698.3|37691.6|37669.3|1681
1730667600000|2024-11-03 21:00:00|37582|37437|37572.1|37427.1|37582|37437|37560.6|37415.6|78
1730671200000|2024-11-03 22:00:00|37585.9|37440.9|37554.6|37434.6|37585.9|37450.6|37554.2|37431.4|903
1730674800000|2024-11-03 23:00:00|37555.1|37435.1|37585.4|37465.4|37607.2|37487.2|37555.1|37435.1|4128
1730678400000|2024-11-04 00:00:00|37583.4|37463.4|37517.8|37446.6|37595.7|37492.1|37505|37440.2|4654
1730682000000|2024-11-04 01:00:00|37520.4|37447|37477.8|37416.4|37542|37468.1|37465.4|37405.7|8640
1730685600000|2024-11-04 02:00:00|37477.6|37415|37450.4|37395.3|37496|37428.9|37450.4|37390.5|4073
1730689200000|2024-11-04 03:00:00|37449.5|37395.4|37435.1|37380.4|37449.9|37396.2|37423.8|37370.7|3746
1730692800000|2024-11-04 04:00:00|37435.6|37380.2|37439.6|37387|37450.5|37392.3|37429.2|37374.3|3743
1730696400000|2024-11-04 05:00:00|37439.3|37387.4|37434.6|37380.8|37454.8|37398.3|37433.7|37376|4005
1730700000000|2024-11-04 06:00:00|37435|37382|37458.6|37408.6|37466.2|37436|37431.6|37373.1|4558
1730703600000|2024-11-04 07:00:00|37442.1|37422.1|37468.7|37448.7|37491.7|37471.7|37439.9|37419.9|4049
1730707200000|2024-11-04 08:00:00|37470.2|37450.2|37462|37442|37497.1|37477.1|37424.7|37404.7|4631
1730710800000|2024-11-04 09:00:00|37460.2|37440.2|37432.4|37412.4|37478.4|37458.4|37420.3|37400.3|4143
1730714400000|2024-11-04 10:00:00|37433.2|37413.2|37425.8|37405.8|37459.2|37439.2|37418.3|37398.3|3530
1730718000000|2024-11-04 11:00:00|37426|37406|37373.5|37353.5|37427.9|37407.9|37370.7|37350.7|3674
1730721600000|2024-11-04 12:00:00|37373|37353|37409.8|37389.8|37434.8|37414.8|37369.3|37349.3|4070
1730725200000|2024-11-04 13:00:00|37409.9|37389.9|37440.9|37420.9|37467.8|37447.8|37392.5|37372.5|5545
1730728800000|2024-11-04 14:00:00|37443.7|37423.7|37442.7|37385.7|37457.8|37437.8|37416.6|37385.7|5822
1730732400000|2024-11-04 15:00:00|37442.3|37386.1|37429.9|37409.9|37446.5|37419|37353.8|37333.8|6249
1730736000000|2024-11-04 16:00:00|37430.5|37410.5|37519|37499|37530.5|37510.5|37428.3|37408.3|5774
1730739600000|2024-11-04 17:00:00|37519.3|37499.3|37498.1|37478.1|37532.9|37512.9|37479.6|37459.6|3413
1730743200000|2024-11-04 18:00:00|37497.9|37477.9|37510.4|37490.4|37535.7|37515.7|37496.3|37476.3|3660
1730746800000|2024-11-04 19:00:00|37509.9|37489.9|37532.9|37512.9|37536.6|37516.6|37508.6|37488.6|4054
1730750400000|2024-11-04 20:00:00|37533.1|37513.1|37545.6|37525.6|37545.7|37525.7|37521.7|37501.7|2683
1730754000000|2024-11-04 21:00:00|37544.9|37524.9|37574.8|37454.8|37576.9|37533.1|37540.5|37454|1843
1730757600000|2024-11-04 22:00:00|37573|37453|37567.2|37449|37582.1|37462.1|37560.4|37440.4|504
1730761200000|2024-11-04 23:00:00|37567.4|37449.1|37569.8|37488.3|37582|37496.9|37548.9|37442.7|1203
1730764800000|2024-11-05 00:00:00|37570.2|37488|37563.3|37443.3|37587.7|37509.1|37540.6|37442.9|3104
1730768400000|2024-11-05 01:00:00|37557.2|37442.8|37534.3|37479.2|37563.4|37503.6|37529|37442.8|5060
1730772000000|2024-11-05 02:00:00|37534.6|37479.8|37537.6|37485.5|37555.1|37502.7|37515|37470.7|3911
1730775600000|2024-11-05 03:00:00|37536.8|37485.1|37543.1|37491.8|37552.8|37493.2|37528.8|37465.5|3770
1730779200000|2024-11-05 04:00:00|37542.3|37492.2|37545.3|37495.3|37560.5|37501.7|37531.6|37475.7|4712
1730782800000|2024-11-05 05:00:00|37546.8|37496.8|37532.9|37480.8|37555.3|37499.9|37527.6|37472.9|4380
1730786400000|2024-11-05 06:00:00|37532.7|37481.1|37532.6|37478.5|37547.7|37495.8|37527.1|37473.6|3359
1730790000000|2024-11-05 07:00:00|37529.8|37479.8|37519.2|37499.2|37536.2|37516.2|37485.3|37465.3|3510
1730793600000|2024-11-05 08:00:00|37518.5|37498.5|37575|37555|37583.9|37563.9|37515.6|37495.6|3919
1730797200000|2024-11-05 09:00:00|37574.8|37554.8|37586.1|37566.1|37599.6|37579.6|37550.8|37530.8|4282
1730800800000|2024-11-05 10:00:00|37586|37566|37640|37620|37647.6|37627.6|37582.2|37562.2|3338
1730804400000|2024-11-05 11:00:00|37640.4|37620.4|37596.6|37576.6|37644.3|37624.3|37586.4|37566.4|2865
1730808000000|2024-11-05 12:00:00|37596.2|37576.2|37576.6|37556.6|37607.9|37587.9|37566.2|37546.2|3357
1730811600000|2024-11-05 13:00:00|37576.7|37556.7|37562.9|37542.9|37593.1|37557.5|37528.2|37508.2|4188
1730815200000|2024-11-05 14:00:00|37563.2|37543.2|37545.7|37426.5|37563.4|37543.4|37479.2|37426.5|5084
1730818800000|2024-11-05 15:00:00|37585.6|37465.6|37546.7|37526.7|37619.5|37527.7|37489|37448.2|6100
1730822400000|2024-11-05 16:00:00|37546.5|37526.5|37514.4|37494.4|37560.3|37540.3|37501.6|37481.6|4540
1730826000000|2024-11-05 17:00:00|37515.1|37495.1|37461.6|37441.6|37521.9|37501.9|37452.9|37432.9|5332
1730829600000|2024-11-05 18:00:00|37461.8|37441.8|37454.9|37434.9|37477.2|37444.4|37425.7|37405.7|4710
1730833200000|2024-11-05 19:00:00|37455.1|37435.1|37463.2|37443.2|37469.1|37449.1|37447.1|37427.1|2627
1730836800000|2024-11-05 20:00:00|37464|37444|37483.3|37463.3|37489.5|37469.5|37463.7|37443.7|2064
1730840400000|2024-11-05 21:00:00|37483.2|37463.2|37476.2|37356.2|37509.7|37472.1|37467.5|37347.5|3785
1730844000000|2024-11-05 22:00:00|37475.1|37355.1|37484.6|37364.6|37488.9|37368.9|37412.6|37292.6|563
1730847600000|2024-11-05 23:00:00|37485.1|37365.1|37454|37313|37511.6|37374.1|37375.5|37234.5|3537
1730851200000|2024-11-06 00:00:00|37441.7|37300.7|37809.8|37668.8|37821.1|37680.1|37430.7|37289.7|7736
1730854800000|2024-11-06 01:00:00|37809.6|37668.6|37768|37695.8|37823.1|37726.8|37701.3|37603.6|10092
1730858400000|2024-11-06 02:00:00|37767.5|37698.2|38124.1|38049.8|38132.5|38050.1|37761.6|37676.4|9762
1730862000000|2024-11-06 03:00:00|38124.4|38048.1|38338.2|38226.6|38402.9|38306.3|38092.7|38000.9|9824
1730865600000|2024-11-06 04:00:00|38337.4|38225.8|38207.5|38096.9|38378.6|38285.1|38187.5|38085.8|9479
1730869200000|2024-11-06 05:00:00|38204.5|38098.2|38234.4|38125.2|38276.5|38186.7|38067.1|37982.3|9680
1730872800000|2024-11-06 06:00:00|38234.1|38124|38473.4|38400.9|38535.1|38464|38216.9|38119.3|8760
1730876400000|2024-11-06 07:00:00|38469|38396.5|38399.9|38379.9|38469|38409.4|38265.9|38235.5|8689
1730880000000|2024-11-06 08:00:00|38400|38380|38077.3|38027.3|38407|38387|38027.6|37977.6|8354
1730883600000|2024-11-06 09:00:00|38080|38030|38208.3|38188.3|38212|38192|38058.3|38030|7377
1730887200000|2024-11-06 10:00:00|38209|38189|38280.5|38260.5|38281.3|38261.3|38183.7|38163.7|5252
1730890800000|2024-11-06 11:00:00|38281.4|38261.4|38468.3|38448.3|38492.4|38472.4|38280.6|38260.6|7079
1730894400000|2024-11-06 12:00:00|38467.5|38447.5|38358.4|38338.4|38487.7|38455.8|38310.2|38290.2|8986
1730898000000|2024-11-06 13:00:00|38358.6|38338.6|38323.2|38303.2|38411.6|38391.6|38271.7|38251.7|7550
1730901600000|2024-11-06 14:00:00|38324.3|38304.3|38308.4|38288.4|38377.2|38357.2|38281.1|38261.1|7422
1730905200000|2024-11-06 15:00:00|38308.9|38288.9|38268.6|38248.6|38357.8|38337.8|38226.5|38206.5|7863
1730908800000|2024-11-06 16:00:00|38268.7|38248.7|38187.8|38167.8|38280|38260|38174.7|38154.7|6439
1730912400000|2024-11-06 17:00:00|38186.5|38166.5|38223.8|38203.8|38232.3|38212.3|38137.3|38117.3|5103
1730916000000|2024-11-06 18:00:00|38223.9|38203.9|38129.8|38109.8|38243.3|38210|38114.1|38094.1|4878
1730919600000|2024-11-06 19:00:00|38130.1|38110.1|38184.6|38164.6|38205.5|38185.5|38129.1|38109.1|3865
1730923200000|2024-11-06 20:00:00|38184.3|38164.3|38187.5|38167.5|38192.1|38172.1|38172.8|38152.8|3352
1730926800000|2024-11-06 21:00:00|38187.4|38167.4|38239.5|38167|38249.7|38186.1|38182.6|38139.7|2282
1730930400000|2024-11-06 22:00:00|38267.5|38195|38203.4|38130.9|38269.2|38196.7|38202.1|38129.6|624
1730934000000|2024-11-06 23:00:00|38203.6|38131.1|38218.1|38145.6|38235|38162.5|38203.2|38130.7|2459
1730937600000|2024-11-07 00:00:00|38225.1|38152.6|38231.1|38158.6|38257|38184.5|38176.4|38103.9|3028
1730941200000|2024-11-07 01:00:00|38231.2|38158.7|38276.2|38217.3|38306.5|38234|38208.8|38137.8|7013
1730944800000|2024-11-07 02:00:00|38275.1|38217.6|38198|38129|38286.6|38217.6|38196.2|38127.3|9753
1730948400000|2024-11-07 03:00:00|38199.9|38130|38147|38088.2|38225|38152.5|38135.9|38075.8|8536
1730952000000|2024-11-07 04:00:00|38147.8|38089.1|38161.1|38103.9|38176.1|38119.1|38123.4|38058.9|4940
1730955600000|2024-11-07 05:00:00|38161.5|38104.3|38128.8|38060.3|38164.7|38105.1|38114.8|38048.1|5701
1730959200000|2024-11-07 06:00:00|38129.1|38060.8|38132.7|38060.2|38150.7|38080.3|38091.6|38020.1|6384
1730962800000|2024-11-07 07:00:00|38119|38046.5|38032.4|38012.4|38188.2|38115.7|37935.4|37905.9|6576
1730966400000|2024-11-07 08:00:00|38032.1|38012.1|37842.1|37822.1|38053.8|38033.8|37826.8|37806.8|5922
1730970000000|2024-11-07 09:00:00|37842.3|37822.3|37911|37851.2|37938|37918|37836.9|37816.9|4750
1730973600000|2024-11-07 10:00:00|37915.5|37852.4|37808.9|37788.9|37915.5|37860.4|37749.2|37729.2|4020
1730977200000|2024-11-07 11:00:00|37810.1|37790.1|37772.2|37722.2|37839.4|37819.4|37730.6|37710.6|3557
1730980800000|2024-11-07 12:00:00|37771.8|37721.8|37596.5|37546.5|37781.7|37731.7|37578.4|37538.5|5708
1730984400000|2024-11-07 13:00:00|37597.3|37547.3|37553.1|37503.1|37661.1|37588.6|37495.2|37455.1|6876
1730988000000|2024-11-07 14:00:00|37553|37503|37389.8|37369.8|37579.2|37543.1|37385.7|37335.7|6257
1730991600000|2024-11-07 15:00:00|37389.9|37369.9|37398.8|37348.8|37465.2|37415.2|37325.2|37285.2|6313
1730995200000|2024-11-07 16:00:00|37400|37350|37527.2|37477.2|37548.3|37514.4|37383.2|37334.3|5483
1730998800000|2024-11-07 17:00:00|37527.1|37477.1|37484.9|37434.9|37539.3|37494.1|37480.7|37430.7|3502
1731002400000|2024-11-07 18:00:00|37484.6|37434.6|37531.1|37458.6|37532.6|37484|37480.4|37430.4|3371
1731006000000|2024-11-07 19:00:00|37530.2|37457.7|37582.5|37540.6|37650.9|37578.4|37497.9|37425.4|9334
1731009600000|2024-11-07 20:00:00|37583.4|37540|37470.7|37420.7|37590|37541|37455.8|37409.7|6374
1731013200000|2024-11-07 21:00:00|37471.7|37421.7|37483.5|37411|37492.3|37445.2|37466.9|37408.6|2538
1731016800000|2024-11-07 22:00:00|37486|37413.5|37489.4|37416.9|37497.4|37424.9|37485.6|37413.1|687
1731020400000|2024-11-07 23:00:00|37493|37420.5|37520.8|37448.3|37527.5|37455|37488.3|37415.8|3021
1731024000000|2024-11-08 00:00:00|37521.4|37448.9|37522.5|37450|37552.3|37479.8|37504.3|37431.8|3785
1731027600000|2024-11-08 01:00:00|37530.4|37457.9|37554.1|37493.3|37582.8|37517.6|37508.1|37435.6|6127
1731031200000|2024-11-08 02:00:00|37553.8|37492.7|37583.6|37529|37595|37540.5|37541.4|37480.7|5378
1731034800000|2024-11-08 03:00:00|37583.5|37530.3|37593.7|37540.1|37601.7|37544.9|37550.1|37487.1|3838
1731038400000|2024-11-08 04:00:00|37594.2|37539.8|37576.4|37524|37600.1|37546.2|37572.5|37515.7|2489
1731042000000|2024-11-08 05:00:00|37576.1|37523.7|37578.8|37525.8|37587.6|37532.3|37559.4|37502.6|3085
1731045600000|2024-11-08 06:00:00|37578.2|37525.1|37593.3|37524.3|37630.2|37561.2|37569.8|37512.9|4235
1731049200000|2024-11-08 07:00:00|37579.2|37524.4|37551.8|37531.8|37597.8|37561.8|37537.2|37510.5|5474
1731052800000|2024-11-08 08:00:00|37561.4|37541.4|37588.2|37568.2|37633.4|37613.4|37552.6|37522.7|7125
1731056400000|2024-11-08 09:00:00|37588.5|37568.5|37680.7|37660.7|37704.6|37684.6|37539.3|37519.3|5256
1731060000000|2024-11-08 10:00:00|37680.6|37660.6|37688.7|37668.7|37721.4|37701.4|37643.9|37623.9|3925
1731063600000|2024-11-08 11:00:00|37688.9|37668.9|37683.7|37663.7|37717.3|37697.3|37627.5|37607.5|4264
1731067200000|2024-11-08 12:00:00|37683.5|37663.5|37753.6|37733.6|37778.2|37758.2|37671.7|37651.7|5063
1731070800000|2024-11-08 13:00:00|37753.9|37733.9|37875.3|37855.3|37920|37900|37753.9|37733.9|5678
1731074400000|2024-11-08 14:00:00|37875|37855|37821.2|37748.7|37883.3|37863.3|37734|37714|5703
1731078000000|2024-11-08 15:00:00|37820.3|37747.8|37818.9|37798.9|37874.1|37854.1|37784.5|37747.8|7299
1731081600000|2024-11-08 16:00:00|37818.4|37798.4|37962.5|37942.5|37971.5|37943.1|37804.3|37784.3|6241
1731085200000|2024-11-08 17:00:00|37966|37946|38016.2|37996.2|38097.4|38058.1|37963.4|37943.1|7304
1731088800000|2024-11-08 18:00:00|38016|37996|38073.3|38053.3|38094.2|38074.2|37983.3|37963.3|3686
1731092400000|2024-11-08 19:00:00|38072.7|38052.7|38020.7|38000.7|38084.4|38061.5|38013.2|37984.1|6107
1731096000000|2024-11-08 20:00:00|38021.3|38001.3|38024.1|38004.1|38071|38029|38017.1|37990.9|4249
1731099600000|2024-11-08 21:00:00|38035.2|37985.2|38009.8|37937.3|38039.5|37989.5|38002.4|37929.9|2525
1731272400000|2024-11-10 21:00:00|38008.6|37916.1|38069.5|37924.5|38082|37937|38008.6|37916.1|13
1731276000000|2024-11-10 22:00:00|38059.5|37934.5|38062.3|37942.3|38069|37949|38048|37928|1783
1731279600000|2024-11-10 23:00:00|38061.9|37941.9|38037.7|37917.7|38068.1|37948.1|38020.9|37900.9|2791
1731283200000|2024-11-11 00:00:00|38040.8|37920.8|38039.6|37973.5|38064.9|37985.5|38017.6|37897.6|4225
1731286800000|2024-11-11 01:00:00|38039.3|37955.1|38032.9|37974.5|38060.3|37978.1|37993.4|37913.1|7762
1731290400000|2024-11-11 02:00:00|38034.8|37973.1|38024.9|37974.9|38047.3|37985|38010.9|37947.5|4943
1731294000000|2024-11-11 03:00:00|38024.5|37974.5|38034.8|37981.3|38068.2|38008.7|38010.6|37953.6|4753
1731297600000|2024-11-11 04:00:00|38034.3|37981|38056.8|37976.8|38080|38004.3|38024.3|37944.1|4250
1731301200000|2024-11-11 05:00:00|38059|37978.5|38045.1|37988.4|38077.8|38014.1|38039.7|37973.5|5308
1731304800000|2024-11-11 06:00:00|38044.8|37988.9|38010.8|37946.4|38080.8|38015|37983.5|37891.5|5934
1731308400000|2024-11-11 07:00:00|37987.3|37967.3|38185.2|38165.2|38205.9|38185.9|37967.3|37939|5050
1731312000000|2024-11-11 08:00:00|38185.4|38165.4|38166.4|38146.4|38250.9|38230.9|38145.9|38125.9|5072
1731315600000|2024-11-11 09:00:00|38164.5|38144.5|38226.3|38206.3|38283.9|38263.9|38155.6|38135.6|4650
1731319200000|2024-11-11 10:00:00|38227.5|38207.5|38328.1|38308.1|38331.5|38311.5|38202.4|38182.4|3939
1731322800000|2024-11-11 11:00:00|38328.7|38308.7|38360.2|38340.2|38408.8|38388.8|38328.7|38308.7|4342
1731326400000|2024-11-11 12:00:00|38360.1|38340.1|38427.3|38407.3|38429|38409|38347.4|38327.4|3775
1731330000000|2024-11-11 13:00:00|38427.1|38407.1|38484.5|38464.5|38598.6|38578.6|38414.3|38394.3|5298
1731333600000|2024-11-11 14:00:00|38485.1|38465.1|38533.8|38513.8|38598.7|38578.7|38387.6|38367.6|5484
1731337200000|2024-11-11 15:00:00|38526.8|38506.8|38580.8|38560.8|38664.8|38644.8|38491.8|38471.8|4997
1731340800000|2024-11-11 16:00:00|38580.5|38560.5|38544.5|38524.5|38595.6|38575.6|38503.9|38483.9|3718
1731344400000|2024-11-11 17:00:00|38546.4|38526.4|38550|38530|38574|38554|38515.7|38483.1|4586
1731348000000|2024-11-11 18:00:00|38550.4|38530.4|38538.7|38518.7|38580.3|38548.9|38530.2|38510.2|5242
1731351600000|2024-11-11 19:00:00|38539.2|38519.2|38533.5|38513.5|38543.3|38523.3|38506.5|38486.5|5386
1731355200000|2024-11-11 20:00:00|38533.3|38513.3|38513.3|38493.3|38533.3|38513.3|38508.8|38488.8|2513
1731358800000|2024-11-11 21:00:00|38515.7|38495.7|38585.7|38465.7|38585.7|38497.6|38505.7|38454.7|1741
1731362400000|2024-11-11 22:00:00|38585.2|38465.2|38579.6|38459.6|38596.9|38476.9|38563.3|38443.3|646
1731366000000|2024-11-11 23:00:00|38579.2|38459.2|38531.1|38411.1|38586.8|38466.8|38530.4|38410.5|1903
1731369600000|2024-11-12 00:00:00|38530.1|38410.1|38530.7|38456.5|38572.3|38468.8|38492.9|38372.9|3319
1731373200000|2024-11-12 01:00:00|38530.1|38456.2|38593.2|38473.2|38594.3|38499.2|38524.2|38430.4|5167
1731376800000|2024-11-12 02:00:00|38593.4|38473.4|38591.6|38530.2|38614.1|38535.2|38553.5|38468.5|5232
1731380400000|2024-11-12 03:00:00|38590.3|38529.9|38634.3|38574.1|38643.1|38579.9|38574.5|38504.6|4994
1731384000000|2024-11-12 04:00:00|38635.1|38575.3|38605.6|38544|38638.2|38577.6|38597.8|38521|4027
1731387600000|2024-11-12 05:00:00|38603.6|38544.7|38612.2|38546.9|38642.7|38567.3|38594.1|38518.2|5450
1731391200000|2024-11-12 06:00:00|38612.4|38547.3|38622.4|38502.4|38658.4|38587.2|38608.8|38502.4|7855
1731394800000|2024-11-12 07:00:00|38620.8|38500.8|38657.4|38637.4|38737.5|38700.1|38567|38480.6|7386
1731398400000|2024-11-12 08:00:00|38657.2|38637.2|38524|38504|38690.4|38670.4|38510.8|38490.8|5348
1731402000000|2024-11-12 09:00:00|38525.5|38505.5|38577.5|38557.5|38657.3|38637.3|38523.9|38503.9|4687
1731405600000|2024-11-12 10:00:00|38575.6|38555.6|38596.2|38576.2|38640.5|38620.5|38572|38546.3|4214
1731409200000|2024-11-12 11:00:00|38599.8|38579.8|38660.9|38640.9|38663.1|38643.1|38548.8|38528.8|4125
1731412800000|2024-11-12 12:00:00|38661.5|38641.5|38693.9|38673.9|38807.4|38787.4|38642.4|38622.4|5657
1731416400000|2024-11-12 13:00:00|38693|38673|38651|38631|38711.1|38691.1|38628.7|38608.7|5292
1731420000000|2024-11-12 14:00:00|38650.8|38630.8|38627.9|38607.9|38686|38666|38595|38575|5662
1731423600000|2024-11-12 15:00:00|38627.6|38607.6|38729|38709|38746.5|38726.5|38620.6|38600.6|6068
1731427200000|2024-11-12 16:00:00|38729.4|38709.4|38772.4|38752.4|38776.5|38756.5|38687.8|38667.8|5814
1731430800000|2024-11-12 17:00:00|38773|38753|38737.9|38717.9|38796.7|38776.7|38732.5|38712.5|6401
1731434400000|2024-11-12 18:00:00|38738.1|38718.1|38699.8|38679.8|38739.1|38719.1|38695.1|38675.1|3180
1731438000000|2024-11-12 19:00:00|38700|38680|38711.1|38691.1|38716.4|38696.4|38691.1|38671.1|2569
1731441600000|2024-11-12 20:00:00|38711.9|38691.9|38679.3|38659.3|38725.2|38705.2|38675.4|38655.4|2842
1731445200000|2024-11-12 21:00:00|38680.4|38660.4|38728.1|38608.1|38728.1|38660.4|38665.1|38607.2|1771
1731448800000|2024-11-12 22:00:00|38728.2|38608.2|38750.6|38630.6|38766.8|38646.8|38727.1|38607.1|1597
1731452400000|2024-11-12 23:00:00|38750.4|38630.4|38746|38663.5|38770.9|38672.9|38726.3|38625.2|1901
1731456000000|2024-11-13 00:00:00|38757.2|38652.9|38756.2|38689.3|38782.2|38693.7|38735.9|38649.7|2783
1731459600000|2024-11-13 01:00:00|38755.8|38689.1|38700.8|38634.5|38758.1|38696.4|38690.4|38630.6|6330
1731463200000|2024-11-13 02:00:00|38700.4|38634.2|38690.6|38626.4|38718.3|38660.9|38680.9|38620|5291
1731466800000|2024-11-13 03:00:00|38689.4|38626.6|38723.2|38673.2|38732|38676.9|38682.4|38620.7|4409
1731470400000|2024-11-13 04:00:00|38722.9|38672.9|38729.3|38667.2|38745.2|38688.2|38708|38652.6|3217
1731474000000|2024-11-13 05:00:00|38728.9|38667.1|38750.9|38690.1|38767|38711|38724.9|38666.2|4533
1731477600000|2024-11-13 06:00:00|38750.3|38690.8|38762.1|38705.7|38788|38730.8|38731.7|38672.7|5452
1731481200000|2024-11-13 07:00:00|38758|38708|38744.1|38724.1|38758|38729.8|38701.7|38681.7|4108
1731484800000|2024-11-13 08:00:00|38746.4|38726.4|38642.5|38622.5|38806.8|38786.8|38639.9|38619.9|4706
1731488400000|2024-11-13 09:00:00|38641.8|38621.8|38482.7|38462.7|38652.4|38632.4|38461.6|38441.6|4127
1731492000000|2024-11-13 10:00:00|38484.7|38464.7|38558|38538|38579.4|38559.4|38483.2|38463.2|3566
1731495600000|2024-11-13 11:00:00|38557.9|38537.9|38426.5|38406.5|38574.7|38554.7|38424.1|38404.1|3667
1731499200000|2024-11-13 12:00:00|38426.8|38406.8|38452.3|38432.3|38489.6|38469.6|38393.1|38373.1|4685
1731502800000|2024-11-13 13:00:00|38452.9|38432.9|38411.8|38391.8|38550.4|38469.4|38296.6|38276.6|7818
1731506400000|2024-11-13 14:00:00|38412.1|38392.1|38657.4|38637.4|38690.6|38670.6|38411.3|38391.3|8165
1731510000000|2024-11-13 15:00:00|38656.8|38636.8|38623.7|38603.7|38769.6|38749.6|38570.4|38550.4|8242
1731513600000|2024-11-13 16:00:00|38623.8|38603.8|38625.2|38605.2|38672.1|38652.1|38567|38537.4|6813
1731517200000|2024-11-13 17:00:00|38625|38605|38590.6|38570.6|38635.4|38615.4|38564.8|38543.2|6298
1731520800000|2024-11-13 18:00:00|38591.5|38571.5|38632|38612|38648.3|38628.3|38583.9|38563.9|7076
1731524400000|2024-11-13 19:00:00|38633.5|38613.5|38622.8|38602.8|38641.7|38621.7|38566.9|38546.9|5500
1731528000000|2024-11-13 20:00:00|38623.5|38603.5|38618.4|38598.4|38629|38609|38586.7|38566.7|3421
1731531600000|2024-11-13 21:00:00|38617.4|38597.4|38678.5|38558.5|38680.2|38597.4|38588.5|38547|3992
1731535200000|2024-11-13 22:00:00|38673.6|38553.6|38685.9|38565.9|38693.9|38573.9|38651.4|38531.4|1420
1731538800000|2024-11-13 23:00:00|38685.8|38565.8|38664.8|38547|38692.6|38580.5|38659.9|38545.8|1940
1731542400000|2024-11-14 00:00:00|38665.5|38545.5|38648.9|38589.5|38680.5|38594.7|38640.7|38538.2|3152
1731546000000|2024-11-14 01:00:00|38648.5|38590.3|38680.7|38623.7|38701.8|38639.4|38648.5|38579|6972
1731549600000|2024-11-14 02:00:00|38683.3|38625.1|38706.2|38645|38726.9|38656.7|38672.9|38603.9|6697
1731553200000|2024-11-14 03:00:00|38706.1|38645.5|38713.3|38649.5|38722.8|38665.5|38676.8|38614.3|5628
1731556800000|2024-11-14 04:00:00|38712.8|38649.2|38716.6|38652.2|38745.4|38664.9|38692.2|38630|4749
1731560400000|2024-11-14 05:00:00|38715.4|38652.6|38731.7|38664.1|38787.6|38718.7|38714.1|38646.3|5849
1731564000000|2024-11-14 06:00:00|38733.6|38664.3|38742.4|38674.5|38756.7|38692.8|38699.5|38631.6|5852
1731567600000|2024-11-14 07:00:00|38733.2|38683.2|38691.2|38628.1|38747.2|38710.8|38648.9|38620.9|5479
1731571200000|2024-11-14 08:00:00|38693.3|38629.7|38760.6|38740.6|38782.2|38760.9|38657.6|38628|7450
1731574800000|2024-11-14 09:00:00|38760.5|38740.5|38803.4|38753.4|38819.6|38799.6|38726.8|38706.8|4746
1731578400000|2024-11-14 10:00:00|38803.9|38753.9|38858.1|38838.1|38904.7|38884.7|38758.9|38738.9|4837
1731582000000|2024-11-14 11:00:00|38857.7|38837.7|38675.8|38655.8|38923.8|38903.8|38627.7|38573.7|5593
1731585600000|2024-11-14 12:00:00|38673.2|38653.2|38653.7|38633.7|38718.3|38689.4|38618.8|38598.8|6783
1731589200000|2024-11-14 13:00:00|38654.1|38634.1|38671.5|38651.5|38788.7|38768.7|38616.1|38567.5|7775
1731592800000|2024-11-14 14:00:00|38673|38653|38522|38502|38675.4|38655.4|38428.6|38408.6|7497
1731596400000|2024-11-14 15:00:00|38522.4|38502.4|38420.8|38400.8|38522.4|38502.4|38401.5|38381.5|7617
1731600000000|2024-11-14 16:00:00|38421.3|38401.3|38467.4|38447.4|38505.3|38485.3|38380.1|38360.1|7190
1731603600000|2024-11-14 17:00:00|38467.3|38447.3|38478.5|38458.5|38498.1|38478.1|38459.3|38439.3|5408
1731607200000|2024-11-14 18:00:00|38478.1|38458.1|38522.8|38502.8|38525.9|38505.9|38473.4|38453.4|3547
1731610800000|2024-11-14 19:00:00|38523|38503|38537.6|38481.8|38537.6|38516.2|38503.3|38481.8|2912
1731614400000|2024-11-14 20:00:00|38534.8|38484.8|38664.9|38644.9|38698.8|38678.8|38521.7|38481.8|8568
1731618000000|2024-11-14 21:00:00|38663.8|38643.8|38660.4|38540.4|38687.8|38647.3|38635.5|38540.4|3805
1731621600000|2024-11-14 22:00:00|38660.5|38540.5|38654.4|38534.4|38674.5|38554.5|38644.8|38524.8|1414
1731625200000|2024-11-14 23:00:00|38654.6|38534.6|38655.5|38546.5|38676.3|38567.7|38646.2|38529.7|2391
1731628800000|2024-11-15 00:00:00|38659|38549.7|38623.9|38562.7|38687.6|38582.8|38615|38517.7|3954
1731632400000|2024-11-15 01:00:00|38624.2|38563.6|38619.7|38554.4|38640.7|38572.2|38575.4|38514.1|6433
1731636000000|2024-11-15 02:00:00|38619.5|38555.5|38577|38499.9|38629.2|38556.3|38559.8|38489.1|6208
1731639600000|2024-11-15 03:00:00|38577.4|38500.9|38578|38524.9|38587.1|38527.6|38537.5|38475.6|5400
1731643200000|2024-11-15 04:00:00|38578.8|38525.5|38570.7|38511.1|38582|38529.9|38552.8|38494.4|4507
1731646800000|2024-11-15 05:00:00|38571.3|38511.9|38580.1|38516.7|38598.5|38527.7|38564.2|38505.1|5104
1731650400000|2024-11-15 06:00:00|38580.4|38517.8|38527|38457.5|38614|38543.3|38505.5|38422.2|6641
1731654000000|2024-11-15 07:00:00|38524|38458.9|38467.3|38447.3|38544.7|38500.4|38434|38414|5477
1731657600000|2024-11-15 08:00:00|38464.1|38444.1|38380.4|38360.4|38480.2|38460.2|38373.7|38353.7|4949
1731661200000|2024-11-15 09:00:00|38381.6|38361.6|38461.5|38441.5|38474.1|38454.1|38344.7|38324.7|4876
1731664800000|2024-11-15 10:00:00|38461.7|38441.7|38453.9|38433.9|38526.6|38506.6|38430.7|38410.7|4940
1731668400000|2024-11-15 11:00:00|38454.6|38434.6|38460|38440|38549.6|38529.6|38452.6|38432.6|4580
1731672000000|2024-11-15 12:00:00|38460.2|38440.2|38492.4|38472.4|38561.8|38541.8|38448.4|38428.4|4328
1731675600000|2024-11-15 13:00:00|38493.7|38473.7|38563.9|38543.9|38591.8|38571.8|38443.3|38373.6|8026
1731679200000|2024-11-15 14:00:00|38565.2|38545.2|38777.9|38757.9|38829.5|38809.5|38556.3|38536.3|8055
1731682800000|2024-11-15 15:00:00|38775.9|38755.9|38806.7|38786.7|38832.1|38812.1|38714.3|38694.3|7715
1731686400000|2024-11-15 16:00:00|38806.8|38786.8|38693.5|38673.5|38825.5|38805.5|38690.5|38657.5|9142
1731690000000|2024-11-15 17:00:00|38692.6|38672.6|38696.1|38676.1|38704.8|38684.8|38650.6|38630.6|8275
1731693600000|2024-11-15 18:00:00|38695.7|38675.7|38689.1|38669.1|38737.1|38717.1|38677.1|38657.1|4680
1731697200000|2024-11-15 19:00:00|38690.2|38670.2|38742.4|38722.4|38744.1|38724.1|38687.9|38667.9|3731
1731700800000|2024-11-15 20:00:00|38742.2|38722.2|38780.9|38760.9|38825.9|38805.9|38738.4|38718.4|3558
1731704400000|2024-11-15 21:00:00|38781.4|38761.4|38799|38679|38827.6|38779.7|38768.4|38664.3|2470
1731877200000|2024-11-17 21:00:00|38849.3|38704.3|38841.1|38721.1|38855.9|38721.7|38816|38671|37
1731880800000|2024-11-17 22:00:00|38841|38721|38834|38722|38841|38722|38834|38721|2
1731884400000|2024-11-17 23:00:00|38779.8|38659.8|38785.2|38665.2|38802.6|38682.6|38765.4|38645.4|2715
1731888000000|2024-11-18 00:00:00|38779.1|38659.1|38730|38629.4|38796.2|38678.2|38711.1|38626.7|4990
1731891600000|2024-11-18 01:00:00|38737.7|38636.1|38743.2|38677.5|38772.2|38701.9|38709.4|38619.1|7524
1731895200000|2024-11-18 02:00:00|38745.1|38679.4|38686.3|38621.9|38756.2|38691.8|38662.4|38586.7|5673
1731898800000|2024-11-18 03:00:00|38686.7|38620.4|38710.2|38647.4|38733.5|38659.7|38665.4|38592.7|5795
1731902400000|2024-11-18 04:00:00|38709.1|38648.7|38679|38619.2|38709.9|38651.3|38671.1|38607.1|3485
1731906000000|2024-11-18 05:00:00|38679.4|38620.8|38693.6|38639.6|38713.4|38651.2|38672.1|38605.5|4272
1731909600000|2024-11-18 06:00:00|38694.1|38638.4|38690.1|38615.7|38709.6|38646|38664.3|38598.6|4424
1731913200000|2024-11-18 07:00:00|38678.3|38626.3|38726.7|38706.7|38735.9|38715.9|38674.8|38623.6|5041
1731916800000|2024-11-18 08:00:00|38726.9|38706.9|38820.7|38800.7|38835.3|38815.3|38713.3|38693.3|5038
1731920400000|2024-11-18 09:00:00|38821|38801|38776.4|38756.4|38865.4|38845.4|38715.9|38695.9|5471
1731924000000|2024-11-18 10:00:00|38776.6|38756.6|38829|38809|38870.8|38850.8|38771.5|38751.5|4408
1731927600000|2024-11-18 11:00:00|38829.8|38809.8|38798.2|38778.2|38854.5|38834.5|38790.4|38770.4|4584
1731931200000|2024-11-18 12:00:00|38798.4|38778.4|38749.2|38729.2|38818.8|38798.8|38738.1|38718.1|5362
1731934800000|2024-11-18 13:00:00|38749.3|38729.3|38637.4|38617.4|38768.5|38748.5|38632.5|38612.5|6139
1731938400000|2024-11-18 14:00:00|38637.2|38617.2|38542.7|38522.7|38659.5|38639.5|38539.9|38519.9|6486
1731942000000|2024-11-18 15:00:00|38542.6|38522.6|38479.4|38459.4|38572.6|38552.6|38442.4|38422.4|6651
1731945600000|2024-11-18 16:00:00|38479.3|38459.3|38412|38392|38507.7|38487.7|38411|38391|4964
1731949200000|2024-11-18 17:00:00|38413.1|38393.1|38410.6|38390.6|38441.1|38416.9|38405.9|38383.3|4001
1731952800000|2024-11-18 18:00:00|38410.7|38390.7|38361|38341|38417.5|38394.2|38352|38332|5894
1731956400000|2024-11-18 19:00:00|38360.1|38340.1|38389.4|38369.4|38398.8|38378.8|38344.8|38324.8|3504
1731960000000|2024-11-18 20:00:00|38389.1|38369.1|38361.3|38341.3|38410.5|38390.5|38361|38330.4|3389
1731963600000|2024-11-18 21:00:00|38361.8|38341.8|38415.3|38295.3|38420.2|38362.6|38350.9|38281.1|2660
1731967200000|2024-11-18 22:00:00|38413.1|38293.1|38431.9|38311.9|38433.5|38313.5|38398.2|38278.2|913
1731970800000|2024-11-18 23:00:00|38432|38312|38409.4|38304|38442.7|38322.7|38407.1|38290.8|2293
1731974400000|2024-11-19 00:00:00|38417.1|38304.4|38429|38357.1|38473.2|38376.5|38408.4|38295.2|3588
1731978000000|2024-11-19 01:00:00|38426|38354|38393.4|38338.9|38442.1|38365.5|38389.5|38327.1|7183
1731981600000|2024-11-19 02:00:00|38392.9|38336.2|38396.3|38344.9|38416.1|38360|38383.7|38320.9|5546
1731985200000|2024-11-19 03:00:00|38395.4|38344.7|38375.9|38322.7|38400.9|38345.8|38368.5|38309.6|5196
1731988800000|2024-11-19 04:00:00|38379.2|38322.4|38427.8|38370.1|38441.6|38378.1|38364.8|38309.1|5420
1731992400000|2024-11-19 05:00:00|38428.7|38369.8|38437|38380.2|38449.5|38389.8|38423.3|38359.6|5242
1731996000000|2024-11-19 06:00:00|38438.1|38379.3|38408.6|38349|38448.8|38388.6|38392.6|38332.2|5400
1731999600000|2024-11-19 07:00:00|38403.9|38353.9|38468.8|38448.8|38482.5|38450.7|38385.3|38353.9|5461
1732003200000|2024-11-19 08:00:00|38470.3|38450.3|38470|38450|38523.7|38503.7|38327.8|38307.8|7117
1732006800000|2024-11-19 09:00:00|38470.2|38450.2|38601.7|38581.7|38745|38725|38416.2|38396.2|8136
1732010400000|2024-11-19 10:00:00|38602|38582|38550.3|38530.3|38616.5|38596.5|38492.5|38472.5|5546
1732014000000|2024-11-19 11:00:00|38550.4|38530.4|38548.8|38528.8|38591.8|38571.8|38507.5|38487.5|5169
1732017600000|2024-11-19 12:00:00|38549.7|38529.7|38538.7|38418.7|38574.7|38554.7|38489.9|38410.5|5144
1732021200000|2024-11-19 13:00:00|38536.9|38416.9|38510.3|38490.3|38553.8|38533.8|38382.1|38362.1|7495
1732024800000|2024-11-19 14:00:00|38511.6|38491.6|38584.9|38564.9|38592.2|38572.2|38312.5|38292.5|8720
1732028400000|2024-11-19 15:00:00|38583.2|38563.2|38483|38463|38614.9|38594.9|38413.5|38393.5|7375
1732032000000|2024-11-19 16:00:00|38482.3|38462.3|38537.5|38517.5|38579|38559|38451.2|38431.2|6928
1732035600000|2024-11-19 17:00:00|38539.4|38519.4|38523.4|38503.4|38559.6|38528.9|38489.1|38456.2|9288
1732039200000|2024-11-19 18:00:00|38523.3|38503.3|38556.2|38536.2|38662.4|38631.4|38513.8|38493.8|5613
1732042800000|2024-11-19 19:00:00|38555.9|38535.9|38570.5|38550.5|38628.4|38608.4|38548.2|38528.2|4491
1732046400000|2024-11-19 20:00:00|38570.6|38550.6|38580.5|38560.5|38590|38570|38565|38545|4229
1732050000000|2024-11-19 21:00:00|38580.7|38560.7|38595.4|38475.4|38602.8|38560.7|38554.1|38438.3|2521
1732053600000|2024-11-19 22:00:00|38569.4|38449.4|38485.6|38365.6|38591.7|38471.7|38485.6|38365.6|178
1732057200000|2024-11-19 23:00:00|38626.3|38506.3|38558.6|38438.6|38638.1|38518.1|38555|38435|1774
1732060800000|2024-11-20 00:00:00|38561|38441|38565.4|38445.4|38571.7|38452.1|38517.8|38397.8|3533
1732064400000|2024-11-20 01:00:00|38565.3|38445.3|38581.3|38478.1|38598.3|38483.8|38523.4|38403.4|4188
1732068000000|2024-11-20 02:00:00|38579.9|38478|38565.8|38507.8|38585.9|38513.1|38532.8|38448.2|6501
1732071600000|2024-11-20 03:00:00|38566|38508.9|38592.3|38537.3|38610|38545.7|38555.7|38486.9|4717
1732075200000|2024-11-20 04:00:00|38591.2|38535.8|38575.3|38522.2|38607.5|38542.8|38571.2|38509.7|4518
1732078800000|2024-11-20 05:00:00|38575|38524.1|38603.7|38543.1|38609|38550.6|38569.1|38504.8|5190
1732082400000|2024-11-20 06:00:00|38604|38544|38611.4|38529.3|38623.1|38563.9|38562.6|38492|5915
1732086000000|2024-11-20 07:00:00|38607.1|38536.4|38655.6|38635.6|38661.2|38641.2|38506.6|38481.6|6230
1732089600000|2024-11-20 08:00:00|38655.9|38635.9|38770.9|38750.9|38784.1|38764.1|38652.2|38632.2|4867
1732093200000|2024-11-20 09:00:00|38773|38753|38828.1|38808.1|38874.4|38854.4|38753.9|38733.9|4894
1732096800000|2024-11-20 10:00:00|38829.7|38809.7|38852.5|38832.5|38863.9|38843.9|38786.6|38766.6|4729
1732100400000|2024-11-20 11:00:00|38852.4|38832.4|38882.3|38862.3|38952.9|38932.9|38848.1|38828.1|5276
1732104000000|2024-11-20 12:00:00|38881.7|38861.7|38820.1|38800.1|38892|38872|38797.5|38777.5|6246
1732107600000|2024-11-20 13:00:00|38819.6|38799.6|38846.8|38826.8|38891.9|38871.9|38785.8|38765.8|5517
1732111200000|2024-11-20 14:00:00|38845.6|38825.6|38959.3|38939.3|38982.6|38962.6|38833.1|38813.1|6359
1732114800000|2024-11-20 15:00:00|38959|38939|38944.5|38924.5|38969.8|38949.8|38885.4|38865.4|6674
1732118400000|2024-11-20 16:00:00|38944.8|38924.8|38960.4|38940.4|39018.2|38998.2|38916.4|38896.4|7064
1732122000000|2024-11-20 17:00:00|38964.5|38944.5|38906.9|38886.9|38996.1|38961.1|38884.7|38864.7|7978
1732125600000|2024-11-20 18:00:00|38907.1|38887.1|38894.2|38874.2|38949.2|38927.1|38883.9|38856.9|8650
1732129200000|2024-11-20 19:00:00|38893.7|38873.7|38889.8|38869.8|38921.3|38887|38860.2|38840.2|8773
1732132800000|2024-11-20 20:00:00|38891|38871|38896.8|38876.8|38907.6|38887.6|38890|38870|3909
1732136400000|2024-11-20 21:00:00|38896.7|38876.7|38916.4|38809.6|38926.2|38887.2|38886.7|38809.6|2623
1732140000000|2024-11-20 22:00:00|38929.8|38809.8|38932.6|38812.6|38942.3|38822.3|38927.7|38807.7|1169
1732143600000|2024-11-20 23:00:00|38932.5|38812.5|38919|38799|38934.8|38814.8|38917.9|38797.9|1286
1732147200000|2024-11-21 00:00:00|38919.1|38799.1|38892.3|38830.9|38931.2|38835.3|38882.8|38792.8|2559
1732150800000|2024-11-21 01:00:00|38892.5|38831.2|38890.2|38828.8|38901.6|38833.7|38867.1|38798.1|5145
1732154400000|2024-11-21 02:00:00|38889.9|38824.4|38871.1|38813.1|38895.8|38826.7|38862.4|38800|4114
1732158000000|2024-11-21 03:00:00|38870.3|38811.4|38852.7|38802.7|38883.7|38822.3|38852.6|38791.6|4088
1732161600000|2024-11-21 04:00:00|38853.9|38803.9|38877.8|38805.7|38893.9|38821.7|38848.1|38787.8|3543
1732165200000|2024-11-21 05:00:00|38877.3|38805|38878.1|38802.1|38883.9|38805.2|38875.2|38793|90
1732168800000|2024-11-21 06:00:00|38887.1|38833.9|38899.9|38827.6|38915.5|38846.5|38853.1|38782.8|5010
1732172400000|2024-11-21 07:00:00|38889|38839|38986.2|38966.2|39005|38985|38881.5|38831.5|5271
1732176000000|2024-11-21 08:00:00|38987.6|38967.6|38983.8|38963.8|39084.9|39064.9|38965.9|38945.9|5373
1732179600000|2024-11-21 09:00:00|38983.7|38963.7|39100.2|39080.2|39142.5|39122.5|38975|38955|6223
1732183200000|2024-11-21 10:00:00|39100.5|39080.5|39093.8|39073.8|39116.9|39096.9|39036.9|39016.9|4284
1732186800000|2024-11-21 11:00:00|39094.2|39074.2|39108.6|39088.6|39148.4|39128.4|39044.8|39024.8|4057
1732190400000|2024-11-21 12:00:00|39107.4|39087.4|39029.7|39009.7|39113.5|39093.5|38996.7|38976.7|4608
1732194000000|2024-11-21 13:00:00|39029.6|39009.6|38917.9|38897.9|39044.1|39013.7|38884.9|38864.9|6886
1732197600000|2024-11-21 14:00:00|38917.8|38897.8|38959.7|38908.6|39020.6|39000.6|38908.2|38888.2|6704
1732201200000|2024-11-21 15:00:00|38959.3|38908.4|39068.5|39048.5|39071.7|39051.7|38900.5|38875.7|7202
1732204800000|2024-11-21 16:00:00|39068.3|39048.3|39275.7|39255.7|39277.8|39257.8|39049.3|39029.3|8833
1732208400000|2024-11-21 17:00:00|39276.5|39256.5|39214.8|39194.8|39328.6|39308.6|39206.7|39186.7|5986
1732212000000|2024-11-21 18:00:00|39214.9|39194.9|39231.1|39211.1|39259.5|39239.5|39208.7|39188.7|5072
1732215600000|2024-11-21 19:00:00|39231.4|39211.4|39237.7|39217.7|39281.4|39261.4|39224.4|39204.4|4172
1732219200000|2024-11-21 20:00:00|39238.2|39218.2|39264|39244|39272.6|39252.6|39228.6|39208.6|3064
1732222800000|2024-11-21 21:00:00|39263.4|39243.4|39309.4|39189.4|39346.4|39266.3|39254.1|39189.4|2295
1732226400000|2024-11-21 22:00:00|39308.8|39188.8|39290.8|39170.8|39311.2|39191.2|39280.3|39160.3|861
1732230000000|2024-11-21 23:00:00|39290.6|39170.6|39315.4|39195.4|39325.3|39205.3|39285.8|39165.8|1967
1732233600000|2024-11-22 00:00:00|39315.2|39195.2|39269.7|39210.8|39333.6|39243.2|39269.7|39184.7|3908
1732237200000|2024-11-22 01:00:00|39272|39210.5|39292.8|39238.7|39302.3|39246.4|39258.2|39195.8|4638
1732240800000|2024-11-22 02:00:00|39292.4|39238.6|39294.3|39239|39321.9|39258.2|39282.6|39225.3|4452
1732244400000|2024-11-22 03:00:00|39294.1|39238.7|39285.1|39226.9|39302.3|39240.9|39269.6|39213.6|3670
1732248000000|2024-11-22 04:00:00|39286.8|39227.1|39284.8|39230.4|39306.2|39245.7|39276.4|39223|2928
1732251600000|2024-11-22 05:00:00|39283.8|39230.6|39328.5|39275.1|39343|39285.5|39283.8|39227.5|3892
1732255200000|2024-11-22 06:00:00|39328.2|39274.8|39317|39234.9|39338.4|39282.4|39300.1|39234.9|5395
1732258800000|2024-11-22 07:00:00|39311.8|39244.5|39186.2|39166.2|39325.8|39302|39176.9|39156.9|5511
1732262400000|2024-11-22 08:00:00|39186.7|39166.7|39405.7|39353.5|39411.5|39391.5|39143.3|39106.9|7807
1732266000000|2024-11-22 09:00:00|39402.9|39349.7|39535.7|39515.7|39832.5|39793.4|39392|39349.4|10299
1732269600000|2024-11-22 10:00:00|39535.5|39515.5|39410.8|39390.8|39630.4|39610.4|39380.9|39360.9|7772
1732273200000|2024-11-22 11:00:00|39411.2|39391.2|39449|39429|39499.7|39479.7|39410.7|39390.7|7096
1732276800000|2024-11-22 12:00:00|39447.7|39427.7|39528.6|39508.6|39562.7|39542.7|39435.4|39415.4|7249
1732280400000|2024-11-22 13:00:00|39527.8|39507.8|39434.2|39414.2|39533.6|39513.6|39400.9|39380.9|7340
1732284000000|2024-11-22 14:00:00|39433.8|39413.8|39607.3|39538.9|39613.1|39575|39412|39392|7785
1732287600000|2024-11-22 15:00:00|39606|39534.8|39556|39536|39623.4|39603.4|39497.5|39477.5|9573
1732291200000|2024-11-22 16:00:00|39555.6|39535.6|39607.9|39587.9|39644.8|39623.7|39544.6|39524.6|9350
1732294800000|2024-11-22 17:00:00|39606.5|39586.5|39528.9|39508.9|39636.4|39595.4|39523.9|39503.9|8333
1732298400000|2024-11-22 18:00:00|39529.5|39509.5|39539|39519|39554.2|39534.2|39501.4|39481.4|5312
1732302000000|2024-11-22 19:00:00|39539.3|39519.3|39560.8|39540.8|39573.9|39553.9|39530.6|39510.6|4096
1732305600000|2024-11-22 20:00:00|39560.6|39540.6|39538|39518|39569.2|39549.2|39528.2|39506.8|2692
1732309200000|2024-11-22 21:00:00|39538.8|39518.8|39565.8|39445.8|39573.2|39523.9|39529.9|39429.9|2080
1732482000000|2024-11-24 21:00:00|39364.1|39219.1|39323.7|39178.7|39364.1|39219.1|39319.4|39174.4|36
1732485600000|2024-11-24 22:00:00|39322.2|39177.2|39317.6|39197.6|39380.8|39260.8|39309.3|39170.9|2152
1732489200000|2024-11-24 23:00:00|39333.9|39213.9|39321.1|39201.1|39361.1|39241.1|39238.1|39118.1|4876
1732492800000|2024-11-25 00:00:00|39320.9|39200.9|39307.7|39187.7|39340|39220|39287.7|39173.3|5112
1732496400000|2024-11-25 01:00:00|39307.6|39187.6|39330.5|39210.5|39340.7|39222.4|39274.7|39154.7|5520
1732500000000|2024-11-25 02:00:00|39330|39210|39263.5|39165.9|39340.9|39223.6|39240.4|39146.4|5052
1732503600000|2024-11-25 03:00:00|39260.8|39158|39287.7|39233|39301.5|39240|39246.1|39158|5910
1732507200000|2024-11-25 04:00:00|39286.5|39232.7|39285.1|39226.4|39301.2|39244.4|39272.2|39213.6|3850
1732510800000|2024-11-25 05:00:00|39284.1|39227.6|39289.1|39221.2|39305.4|39240.5|39266.2|39205.4|4594
1732514400000|2024-11-25 06:00:00|39288.2|39219.6|39269.7|39206.4|39312.8|39243.1|39235.6|39180.2|5821
1732518000000|2024-11-25 07:00:00|39251|39231|39379.6|39359.6|39383.9|39363.9|39245.2|39206.7|6070
1732521600000|2024-11-25 08:00:00|39379.7|39359.7|39392.4|39312|39483.6|39463.6|39347.1|39308.3|7230
1732525200000|2024-11-25 09:00:00|39395.3|39312.6|39276|39256|39398.6|39333.7|39228|39208|6875
1732528800000|2024-11-25 10:00:00|39277.1|39257.1|39270.7|39250.7|39296.1|39276.1|39228.9|39208.9|5887
1732532400000|2024-11-25 11:00:00|39270.2|39250.2|39187.8|39167.8|39270.6|39250.6|39179.2|39159.2|4502
1732536000000|2024-11-25 12:00:00|39187.6|39167.6|39082|39062|39206.4|39186.4|39067.2|39047.2|5220
1732539600000|2024-11-25 13:00:00|39082.2|39062.2|38954.8|38896.1|39087.2|39067.2|38900.8|38880.8|8717
1732543200000|2024-11-25 14:00:00|38954.4|38898.9|39033.1|39013.1|39057.3|39037.3|38898|38878|8002
1732546800000|2024-11-25 15:00:00|39032.5|39012.5|39090.5|39070.5|39147.1|39127.1|38950.2|38930.2|8279
1732550400000|2024-11-25 16:00:00|39090.2|39070.2|39104.9|39084.9|39156.8|39136.8|39035.1|39015.1|7406
1732554000000|2024-11-25 17:00:00|39103.3|39083.3|39076.4|39056.4|39140.1|39120.1|39068.7|39048.7|5951
1732557600000|2024-11-25 18:00:00|39075.1|39055.1|38968|38948|39077.7|39057.7|38960.4|38940.4|5262
1732561200000|2024-11-25 19:00:00|38967.8|38947.8|38970.3|38950.3|38990.9|38970.9|38952|38932|4100
1732564800000|2024-11-25 20:00:00|38971|38951|39023.5|39003.5|39023.6|39003.6|38948|38928|4259
1732568400000|2024-11-25 21:00:00|39026.2|39006.2|39069.8|38959|39070.3|39006.2|39001.2|38956.9|2848
1732572000000|2024-11-25 22:00:00|39052.2|38933.6|39101|38981|39129.9|39009.9|39051.6|38931.6|944
1732575600000|2024-11-25 23:00:00|39102.5|38982.5|39301.7|39181.7|39311.6|39191.6|39076.5|38956.5|4146
1732579200000|2024-11-26 00:00:00|39328.9|39208.9|39344.3|39224.3|39378.5|39258.5|39255.7|39135.7|6674
1732582800000|2024-11-26 01:00:00|39359.6|39239.6|39274|39198|39367.3|39267.5|39216.9|39118|7387
1732586400000|2024-11-26 02:00:00|39274.7|39198.8|39264.1|39210.4|39294.3|39232|39246.4|39175.7|6577
1732590000000|2024-11-26 03:00:00|39268.2|39211.8|39194.2|39144.2|39281|39219.6|39186.3|39127.6|5525
1732593600000|2024-11-26 04:00:00|39195|39145|39194.1|39133.1|39212.2|39150.8|39149.1|39091.4|4782
1732597200000|2024-11-26 05:00:00|39196.1|39134.7|39225.1|39160|39229.7|39165.9|39178.5|39115.3|4476
1732600800000|2024-11-26 06:00:00|39224.9|39160.3|39197.6|39139.3|39234.8|39171.4|39188.2|39123.9|4610
1732604400000|2024-11-26 07:00:00|39173.5|39153.5|39272.9|39252.9|39272.9|39252.9|39158.9|39135.9|6058
1732608000000|2024-11-26 08:00:00|39272.8|39252.8|39149.8|39129.8|39283.3|39263.3|39131.3|39111.3|6174
1732611600000|2024-11-26 09:00:00|39149.6|39129.6|39118.3|39098.3|39192.5|39172.5|38980.9|38960.9|7503
1732615200000|2024-11-26 10:00:00|39118.8|39098.8|39131.7|39111.7|39196.2|39176.2|39085.6|39065.6|5765
1732618800000|2024-11-26 11:00:00|39131.6|39111.6|39107.9|39087.9|39161.5|39141.5|39068.7|39048.7|5005
1732622400000|2024-11-26 12:00:00|39108.2|39088.2|39031.4|39011.4|39133.1|39113.1|38905.4|38885.4|7790
1732626000000|2024-11-26 13:00:00|39031.7|39011.7|39170.2|39150.2|39204.4|39184.4|39020.6|39000.6|7513
1732629600000|2024-11-26 14:00:00|39170.3|39150.3|39188.9|39118.8|39224.6|39204.6|39139.9|39115.3|6892
1732633200000|2024-11-26 15:00:00|39189.4|39116.7|39198.8|39178.8|39201|39181|39107.7|39087.7|7696
1732636800000|2024-11-26 16:00:00|39198.7|39178.7|39181.8|39161.8|39284.6|39264.6|39163.9|39143.9|7453
1732640400000|2024-11-26 17:00:00|39181.7|39161.7|39249.2|39229.2|39274.9|39254.9|39175.9|39155.9|6199
1732644000000|2024-11-26 18:00:00|39249.1|39229.1|39308.2|39188.2|39312.7|39280.8|39229.2|39182.6|5511
1732647600000|2024-11-26 19:00:00|39304.4|39184.4|39199.2|39179.2|39312.1|39254.1|39173.1|39134.9|9439
1732651200000|2024-11-26 20:00:00|39199.4|39179.4|39163.1|39143.1|39222.8|39188.7|39157|39125.1|7549
1732654800000|2024-11-26 21:00:00|39183.6|39133.6|39189.3|39069.3|39189.3|39146.9|39128|39069.3|4489
1732658400000|2024-11-26 22:00:00|39189.7|39069.7|39211.7|39091.7|39241.8|39121.8|39169.4|39055.9|4792
1732662000000|2024-11-26 23:00:00|39211.1|39091.1|39214.6|39094.6|39237.4|39117.4|39191.4|39071.4|2284
1732665600000|2024-11-27 00:00:00|39214.5|39094.5|39209.7|39089.7|39278.2|39158.2|39146|39036.9|4673
1732669200000|2024-11-27 01:00:00|39221.8|39101.8|39168.5|39111.2|39221.8|39134.4|39152.5|39079.1|6339
1732672800000|2024-11-27 02:00:00|39171|39113.3|39172.3|39109|39198.7|39129.6|39160.9|39098.3|5185
1732676400000|2024-11-27 03:00:00|39172.5|39108.1|39178.3|39113.9|39217.9|39151.1|39166|39103.3|4459
1732680000000|2024-11-27 04:00:00|39177.3|39112.8|39207.5|39136.9|39209.9|39149.2|39176.2|39110.2|3446
1732683600000|2024-11-27 05:00:00|39207.8|39139|39210.2|39152.9|39232.4|39166.4|39189.7|39128.4|3987
1732687200000|2024-11-27 06:00:00|39209.3|39153.2|39245.4|39136.7|39245.4|39159.7|39165.7|39095.3|7195
1732690800000|2024-11-27 07:00:00|39261|39141|39100.9|39080.9|39267.2|39161.1|39063.3|39043.3|6573
1732694400000|2024-11-27 08:00:00|39101|39081|39055.4|39035.4|39116.3|39096.3|38900.9|38880.9|8113
1732698000000|2024-11-27 09:00:00|39055.6|39035.6|39070.8|39050.8|39113.7|39093.7|39039.4|39019.4|6124
1732701600000|2024-11-27 10:00:00|39070.4|39050.4|39122.6|39102.6|39166|39146|39031.1|39011.1|5672
1732705200000|2024-11-27 11:00:00|39122.1|39102.1|39117.2|39097.2|39213.1|39193.1|39100.4|39080.4|5040
1732708800000|2024-11-27 12:00:00|39120|39100|39176.5|39156.5|39188.2|39168.2|39068.5|39048.5|6095
1732712400000|2024-11-27 13:00:00|39173.5|39153.5|38992|38972|39174|39154|38984.7|38964.7|8572
1732716000000|2024-11-27 14:00:00|38991.3|38971.3|39162.5|39088.5|39177.9|39157.9|38952.3|38932.3|8429
1732719600000|2024-11-27 15:00:00|39163.9|39087.1|39060.9|39040.9|39233.7|39213.7|39011.2|38991.2|7638
1732723200000|2024-11-27 16:00:00|39060.7|39040.7|39065.9|39045.9|39125.9|39105.9|39012.2|38992.2|6795
1732726800000|2024-11-27 17:00:00|39066.4|39046.4|39046.2|39026.2|39078.3|39058.3|39003.9|38983.9|6529
1732730400000|2024-11-27 18:00:00|39046|39026|39087.1|39067.1|39098.4|39078.4|39039.7|39019.7|3202
1732734000000|2024-11-27 19:00:00|39087.3|39067.3|39103.7|39083.7|39117.9|39097.9|39070.9|39050.9|3224
1732737600000|2024-11-27 20:00:00|39103.8|39083.8|39089.4|39069.4|39123.2|39103.2|39084.7|39064.7|3039
1732741200000|2024-11-27 21:00:00|39089.5|39069.5|39120.8|39048.2|39120.8|39083.5|39081|39041.9|2161
1732744800000|2024-11-27 22:00:00|39124.1|39044.6|39095.2|38975.2|39150.1|39044.6|39064|38944|1089
1732748400000|2024-11-27 23:00:00|39095.3|38975.3|39119.1|38999.1|39124.9|39004.9|39082.6|38962.6|1740
1732752000000|2024-11-28 00:00:00|39117|38997|39142.2|39022.2|39174.2|39073.1|39089.7|38969.7|3249
1732755600000|2024-11-28 01:00:00|39146.4|39026.4|39133.9|39073.2|39175|39100.8|39109.7|39017.3|5071
1732759200000|2024-11-28 02:00:00|39135.7|39073.1|39133.7|39071.6|39156|39099.2|39115.4|39051.4|4467
1732762800000|2024-11-28 03:00:00|39131.8|39073.6|39150.6|39096.6|39157.1|39105|39118.2|39068|3538
1732766400000|2024-11-28 04:00:00|39150.3|39092.2|39139.1|39089.1|39165.8|39109.7|39134.4|39069.9|3582
1732770000000|2024-11-28 05:00:00|39139|39089|39166.8|39106.5|39167.5|39108.5|39126.4|39070.8|3342
1732773600000|2024-11-28 06:00:00|39166.5|39107.3|39172.6|39116.8|39202|39147.1|39166.1|39104.4|3647
1732777200000|2024-11-28 07:00:00|39166.9|39116.6|39210.4|39153.7|39240.9|39201.7|39117.8|39095.6|5300
1732780800000|2024-11-28 08:00:00|39210.8|39156.9|39288.4|39268.4|39304.9|39284.9|39190.6|39156.9|6565
1732784400000|2024-11-28 09:00:00|39288.1|39268.1|39369.9|39349.9|39402.1|39382.1|39198|39178|7209
1732788000000|2024-11-28 10:00:00|39369.6|39349.6|39228.9|39208.9|39379.3|39353|39224|39204|4616
1732791600000|2024-11-28 11:00:00|39228.5|39208.5|39213.4|39193.4|39241.9|39221.9|39190|39170|3610
1732795200000|2024-11-28 12:00:00|39213.2|39193.2|39219.8|39145.7|39232.7|39212.7|39176.5|39145.7|4191
1732798800000|2024-11-28 13:00:00|39222.3|39144.3|39264.7|39244.7|39290.3|39270.3|39131.8|39111.8|6043
1732802400000|2024-11-28 14:00:00|39263.9|39243.9|39118.2|39098.2|39278.8|39258.8|39117.8|39097.8|4877
1732806000000|2024-11-28 15:00:00|39118.5|39098.5|39134.5|39114.5|39181.4|39161.4|39069.2|39049.2|4671
1732809600000|2024-11-28 16:00:00|39138|39118|39123.9|39103.9|39166.6|39146.6|39117.6|39097.6|4414
1732813200000|2024-11-28 17:00:00|39124.3|39104.3|39144.3|39124.3|39164.8|39133|39113.8|39088.1|2792
1732816800000|2024-11-28 18:00:00|39143.4|39123.4|39157.5|39069.4|39182.5|39123.4|39140|39057.9|2180
1732820400000|2024-11-28 19:00:00|39157.8|39069.2|39148.3|39071.4|39180.6|39092.4|39140.5|39047.5|1775
1732824000000|2024-11-28 20:00:00|39148.5|39059.2|39189.7|39069.7|39246|39126|39146.4|39050|2143
1732827600000|2024-11-28 21:00:00|39189.5|39069.5|39223.6|39103.6|39246.5|39126.5|39171.6|39058.7|1310
1732834800000|2024-11-28 23:00:00|39250.6|39130.6|39226.9|39106.9|39251.5|39131.5|39214|39094|428
1732838400000|2024-11-29 00:00:00|39226.6|39106.6|39198.5|39078.5|39241.6|39121.6|39094.7|38974.7|4358
1732842000000|2024-11-29 01:00:00|39220.5|39100.5|39182.7|39089.2|39223|39103|39099.9|39001.4|9400
1732845600000|2024-11-29 02:00:00|39179.1|39087.8|39114.6|39042.8|39187.7|39096|39098.5|39012.1|9312
1732849200000|2024-11-29 03:00:00|39115.1|39045|39095.9|39022.3|39155.4|39065.9|39089.5|39007|8656
1732852800000|2024-11-29 04:00:00|39101.7|39032.7|39115|39047.4|39134.5|39060.4|39084.9|39004.5|6191
1732856400000|2024-11-29 05:00:00|39113.1|39043.9|39114.2|39049.2|39142|39061|39096.6|39001.6|5942
1732860000000|2024-11-29 06:00:00|39114.3|39046.4|39092.7|39007.1|39128.1|39067.2|39075.8|39004.6|6674
1732863600000|2024-11-29 07:00:00|39081.3|39016.5|38993.3|38943.3|39098.5|39044.4|38921.9|38853.1|7752
1732867200000|2024-11-29 08:00:00|38995.3|38940.4|39068.8|39048.8|39081.1|39061.1|38963.7|38930.2|6760
1732870800000|2024-11-29 09:00:00|39068.5|39048.5|39194.3|39074.3|39194.3|39115.4|39016|38996|6222
1732874400000|2024-11-29 10:00:00|39223.9|39103.9|39013.7|38993.7|39271.7|39151.7|38976.5|38956.5|6032
1732878000000|2024-11-29 11:00:00|39013.8|38993.8|39006.7|38986.7|39053.8|39033.8|38994.1|38974.1|4857
1732881600000|2024-11-29 12:00:00|39006|38986|38993.9|38973.9|39066.9|39046.9|38978|38958|6376
1732885200000|2024-11-29 13:00:00|38995.1|38975.1|39052.7|39032.7|39087.1|39067.1|38972|38952|5860
1732888800000|2024-11-29 14:00:00|39052.6|39032.6|39166|39146|39199.8|39179.8|39044.9|39024.9|6500
1732892400000|2024-11-29 15:00:00|39164.7|39144.7|39199.2|39179.2|39230.3|39210.3|39094.8|39074.8|7581
1732896000000|2024-11-29 16:00:00|39197|39177|39164.6|39144.6|39223.5|39203.5|39107.7|39087.7|7595
1732899600000|2024-11-29 17:00:00|39165.7|39145.7|39094.9|39074.9|39172.4|39148.5|39087.4|39037.4|6281
1732903200000|2024-11-29 18:00:00|39094.2|39074.2|39071.2|39051.2|39113|39093|39047.8|39023.1|4916
1732906800000|2024-11-29 19:00:00|39071|39051|39064.2|39044.2|39093.6|39062.5|39055.3|39035.3|4448
1732910400000|2024-11-29 20:00:00|39060.9|39040.9|39047.5|38997.5|39084.7|39045|39044.8|38989|3695
1732914000000|2024-11-29 21:00:00|39048.1|38998.1|39090.6|38970.6|39106.1|39022|39048.1|38950.3|4464
1733086800000|2024-12-01 21:00:00|39081.5|38941.5|39194.7|39049.7|39194.7|39049.7|39081.5|38941.5|2
1733090400000|2024-12-01 22:00:00|39184.7|39059.7|39213.1|39093.1|39214.3|39094.3|39171.7|39051.7|142
1733094000000|2024-12-01 23:00:00|39203|39083|39257.2|39137.2|39307.3|39187.3|39189.6|39069.6|3762
1733097600000|2024-12-02 00:00:00|39264|39144|39286.3|39166.3|39329.2|39209.2|39244.6|39134.2|5692
1733101200000|2024-12-02 01:00:00|39271.4|39151.4|39338.2|39253.9|39361.6|39276.9|39242|39149.3|9942
1733104800000|2024-12-02 02:00:00|39336.4|39253.6|39361.6|39304.7|39396|39324.6|39325.3|39247|9907
1733108400000|2024-12-02 03:00:00|39361.4|39304.9|39383.8|39289.6|39396.7|39321.3|39353.6|39270.3|9480
1733112000000|2024-12-02 04:00:00|39383.6|39289.8|39388.6|39315|39408.2|39336.8|39358.8|39280.4|6096
1733115600000|2024-12-02 05:00:00|39386.4|39324.7|39411.1|39292.9|39411.1|39335.1|39354.2|39241.1|6906
1733119200000|2024-12-02 06:00:00|39404.7|39295.2|39333.6|39266.8|39420|39328.5|39314.8|39243.1|7274
1733122800000|2024-12-02 07:00:00|39313.9|39293.9|39519.8|39457.5|39520.5|39483.2|39287.7|39257.4|8288
1733126400000|2024-12-02 08:00:00|39513.1|39456.3|39496.3|39476.3|39555.4|39526.3|39439.5|39402.2|8241
1733130000000|2024-12-02 09:00:00|39496.6|39476.6|39411.8|39361.8|39496.6|39476.6|39383.1|39361.8|6403
1733133600000|2024-12-02 10:00:00|39414.7|39362|39397.6|39377.6|39454.5|39434.5|39372.7|39351.6|6528
1733137200000|2024-12-02 11:00:00|39398|39378|39413.5|39393.5|39429|39409|39361.2|39341.2|5063
1733140800000|2024-12-02 12:00:00|39414.3|39394.3|39527.1|39507.1|39561|39541|39347.6|39327.6|6130
1733144400000|2024-12-02 13:00:00|39527.4|39507.4|39506.5|39486.5|39549.4|39529.4|39471.2|39451.2|6854
1733148000000|2024-12-02 14:00:00|39506.2|39486.2|39639.6|39570|39639.6|39600.4|39457.5|39437.5|7849
1733151600000|2024-12-02 15:00:00|39645.8|39572|39650.4|39630.4|39683.6|39663.6|39588.9|39568.9|8393
1733155200000|2024-12-02 16:00:00|39649.3|39629.3|39589.6|39569.6|39689.8|39669.8|39527.3|39507.3|7609
1733158800000|2024-12-02 17:00:00|39589.3|39569.3|39555.3|39535.3|39602.2|39582.2|39505.4|39485.4|5911
1733162400000|2024-12-02 18:00:00|39555|39535|39545.9|39525.9|39567.4|39547.4|39532.7|39512.7|4348
1733166000000|2024-12-02 19:00:00|39546.2|39526.2|39545.7|39525.7|39557|39537|39532.6|39512.6|4024
1733169600000|2024-12-02 20:00:00|39546|39526|39489.9|39469.9|39551.4|39531.4|39431.5|39381.8|6065
1733173200000|2024-12-02 21:00:00|39488.9|39468.9|39540.8|39420.8|39542.3|39480.5|39475.2|39415.3|2503
1733176800000|2024-12-02 22:00:00|39544|39424|39563.2|39443.2|39568.1|39448.1|39544|39424|690
1733180400000|2024-12-02 23:00:00|39559.5|39439.5|39553.9|39433.9|39565.9|39455.2|39529.7|39416.7|1705
1733184000000|2024-12-03 00:00:00|39538.9|39418.9|39586.5|39466.5|39599.1|39489.2|39479.5|39359.5|3937
1733187600000|2024-12-03 01:00:00|39577|39457|39559.8|39499.8|39580.8|39516.2|39530.3|39456.7|6690
1733191200000|2024-12-03 02:00:00|39561.2|39501.1|39552.9|39500.3|39586.6|39527.1|39543.8|39484.4|6226
1733194800000|2024-12-03 03:00:00|39563.2|39500.6|39555.4|39493.4|39567.7|39508.3|39535.9|39467|5771
1733198400000|2024-12-03 04:00:00|39555.9|39493.9|39579.8|39519|39589|39523.8|39549.5|39483.8|4652
1733202000000|2024-12-03 05:00:00|39579.5|39519.3|39546.6|39492.2|39600.9|39537.7|39543.4|39486.2|4773
1733205600000|2024-12-03 06:00:00|39549.8|39490.7|39593.8|39530.3|39613.4|39535.4|39540.6|39467.6|4958
1733209200000|2024-12-03 07:00:00|39590.6|39534.7|39544.9|39524.9|39604.9|39570.6|39456.9|39436.9|5422
1733212800000|2024-12-03 08:00:00|39544.7|39524.7|39427.3|39407.3|39555.6|39535.6|39424.9|39404.9|6217
1733216400000|2024-12-03 09:00:00|39427|39407|39405.7|39385.7|39468.5|39448.5|39402.9|39382.9|5540
1733220000000|2024-12-03 10:00:00|39405.5|39385.5|39382.9|39362.9|39411.9|39391.9|39280.4|39260.4|4831
1733223600000|2024-12-03 11:00:00|39383.3|39363.3|39361.5|39341.5|39387.9|39367.9|39297.3|39277.3|5187
1733227200000|2024-12-03 12:00:00|39361.2|39341.2|39483.5|39463.5|39484.8|39464.8|39342.9|39322.9|5699
1733230800000|2024-12-03 13:00:00|39484.1|39464.1|39441.6|39421.6|39492.7|39472.7|39426.2|39406.2|6427
1733234400000|2024-12-03 14:00:00|39438.8|39418.8|39454|39391.5|39462.7|39442.7|39418.8|39381.7|7589
1733238000000|2024-12-03 15:00:00|39453.7|39391.1|39425.5|39405.5|39530.2|39510.2|39403.2|39379.2|7999
1733241600000|2024-12-03 16:00:00|39425.1|39405.1|39423.4|39403.4|39488.5|39468.5|39413.5|39393.5|7614
1733245200000|2024-12-03 17:00:00|39423.1|39403.1|39368.4|39348.4|39455.6|39435.6|39362.2|39342.2|7245
1733248800000|2024-12-03 18:00:00|39371.7|39351.7|39391.3|39371.3|39407.4|39387.4|39343.6|39315.5|7358
1733252400000|2024-12-03 19:00:00|39392.3|39372.3|39482.6|39462.6|39489.4|39469.4|39386.1|39366.1|7681
1733256000000|2024-12-03 20:00:00|39483.3|39463.3|39456.5|39436.5|39489.8|39469.8|39450.5|39422.1|7047
1733259600000|2024-12-03 21:00:00|39456.8|39436.8|39505.2|39385.2|39505.2|39462.1|39444.9|39384.6|3509
1733263200000|2024-12-03 22:00:00|39505.1|39385.1|39510.5|39390.5|39531.1|39411.1|39503.7|39383.7|598
1733266800000|2024-12-03 23:00:00|39516|39396|39512.8|39392.8|39524|39417.4|39498.7|39383.2|1731
1733270400000|2024-12-04 00:00:00|39513|39393|39547.3|39427.3|39583.7|39463.7|39510.2|39393|4012
1733274000000|2024-12-04 01:00:00|39548.9|39428.9|39501|39436.3|39563.6|39474.2|39478.9|39407.8|5870
1733277600000|2024-12-04 02:00:00|39501.4|39436.6|39525.3|39467.4|39535.6|39471.5|39494.1|39426.1|5838
1733281200000|2024-12-04 03:00:00|39525.2|39467.5|39555.5|39502.2|39586.6|39525|39520.4|39460.8|5384
1733284800000|2024-12-04 04:00:00|39555.8|39500|39489.3|39426.5|39570.9|39516.9|39472.6|39415.3|4735
1733288400000|2024-12-04 05:00:00|39489.7|39426.9|39473.2|39408.9|39506.2|39431.8|39444|39380.6|4617
1733292000000|2024-12-04 06:00:00|39468.3|39408.8|39443.6|39374.7|39494.4|39434.2|39413.8|39349.6|5765
1733295600000|2024-12-04 07:00:00|39437.1|39374.5|39512.3|39492.3|39520|39500|39411|39374.5|4916
1733299200000|2024-12-04 08:00:00|39514.1|39494.1|39538.5|39518.5|39565.4|39545.4|39476.9|39456.9|5804
1733302800000|2024-12-04 09:00:00|39541.6|39521.6|39426.7|39406.7|39584.5|39564.5|39403.6|39383.6|6214
1733306400000|2024-12-04 10:00:00|39425.5|39405.5|39454.2|39434.2|39472.4|39452.4|39410|39390|5214
1733310000000|2024-12-04 11:00:00|39454.3|39434.3|39428.8|39408.8|39467.7|39447.7|39402.7|39382.7|5076
1733313600000|2024-12-04 12:00:00|39431.2|39411.2|39514.5|39494.5|39526.2|39506.2|39430.1|39410.1|6000
1733317200000|2024-12-04 13:00:00|39519.4|39499.4|39513.9|39493.9|39535.8|39512|39455.8|39412.4|7223
1733320800000|2024-12-04 14:00:00|39514.3|39494.3|39509.2|39409.4|39557.8|39537.8|39454.5|39409.4|6723
1733324400000|2024-12-04 15:00:00|39509.6|39409|39326.4|39306.4|39509.6|39414.5|39262.8|39242.8|9088
1733328000000|2024-12-04 16:00:00|39326.1|39306.1|39288.6|39268.6|39374.5|39354.5|39234.2|39212.3|7862
1733331600000|2024-12-04 17:00:00|39289.4|39269.4|39240.1|39220.1|39300.2|39271.9|39236.2|39216.2|6728
1733335200000|2024-12-04 18:00:00|39240.8|39220.8|39337.5|39270.7|39338.1|39280.1|39235.4|39215.4|5586
1733338800000|2024-12-04 19:00:00|39341.1|39264.6|39325.8|39305.8|39385.1|39338.5|39265.6|39242.3|7286
1733342400000|2024-12-04 20:00:00|39325.6|39305.6|39326.4|39306.4|39359|39339|39311.2|39291.2|3911
1733346000000|2024-12-04 21:00:00|39323.4|39303.4|39392.2|39272.2|39400.7|39316.4|39318.2|39269|2367
1733349600000|2024-12-04 22:00:00|39395.5|39275.5|39424.4|39304.4|39476|39356|39379.1|39259.1|1509
1733353200000|2024-12-04 23:00:00|39423.8|39303.8|39377.9|39285|39441.2|39321.2|39366.5|39263.8|1719
1733356800000|2024-12-05 00:00:00|39378.1|39284.8|39442.7|39322.7|39452.8|39332.8|39377.7|39277.8|3165
1733360400000|2024-12-05 01:00:00|39435.5|39315.5|39384.5|39314.7|39435.5|39331|39371.5|39290.8|6327
1733364000000|2024-12-05 02:00:00|39384.2|39316.6|39342.4|39271.3|39398|39325.4|39332.2|39256.3|7305
1733367600000|2024-12-05 03:00:00|39340.4|39269.4|39320.2|39257.5|39351.7|39289.1|39317.4|39253|4496
1733371200000|2024-12-05 04:00:00|39319.9|39257.8|39336.4|39266.5|39341.7|39279.6|39308.3|39242.9|4566
1733374800000|2024-12-05 05:00:00|39335.6|39267.3|39301|39236.9|39343.9|39275.9|39293.5|39220.3|4608
1733378400000|2024-12-05 06:00:00|39301.2|39237.5|39393.5|39273.5|39393.5|39273.5|39287.2|39222.7|4851
1733382000000|2024-12-05 07:00:00|39404.6|39284.6|39204.4|39184.4|39405|39304.5|39201.5|39181.5|4924
1733385600000|2024-12-05 08:00:00|39204.9|39184.9|39206.6|39186.6|39219|39199|39151.1|39131.1|5038
1733389200000|2024-12-05 09:00:00|39206.4|39186.4|39205.6|39185.6|39237.7|39217.7|39161.9|39141.9|4412
1733392800000|2024-12-05 10:00:00|39207.9|39187.9|39206.5|39186.5|39234.8|39214.8|39166.5|39146.5|4211
1733396400000|2024-12-05 11:00:00|39207.1|39187.1|39085.6|39065.6|39217.3|39197.3|39076.7|39056.7|4499
1733400000000|2024-12-05 12:00:00|39085.8|39065.8|39105.1|39085.1|39162.2|39142.2|39077.2|39057.2|5165
1733403600000|2024-12-05 13:00:00|39104.8|39084.8|38957.1|38937.1|39122.4|39102.4|38956.1|38935.5|7392
1733407200000|2024-12-05 14:00:00|38957.2|38937.2|38980|38960|39004|38969.5|38870.5|38850.5|8169
1733410800000|2024-12-05 15:00:00|38979.8|38959.8|39047.5|39027.5|39097.3|39077.3|38970.9|38950.9|6917
1733414400000|2024-12-05 16:00:00|39046.7|39026.7|39073.2|39053.2|39136.7|39100.3|39002.2|38982.2|7339
1733418000000|2024-12-05 17:00:00|39071.8|39051.8|39095.4|39075.4|39157.1|39119.8|39058.4|39038.4|5423
1733421600000|2024-12-05 18:00:00|39095.1|39075.1|39097|39077|39159.9|39126.2|39086.4|39066.4|4380
1733425200000|2024-12-05 19:00:00|39097.1|39077.1|39005.1|38985.1|39097.1|39077.1|38999.5|38979.5|4318
1733428800000|2024-12-05 20:00:00|39004.4|38984.4|39020.4|39000.4|39047.3|39012.8|39003.2|38981.1|4465
1733432400000|2024-12-05 21:00:00|39021.7|39001.7|39066.4|38946.4|39072.3|39016.4|39013.6|38940.8|2277
1733436000000|2024-12-05 22:00:00|39046.6|38926.6|39038|38918|39057.6|38937.6|38992.9|38872.9|1238
1733439600000|2024-12-05 23:00:00|39036.1|38916.1|39050.5|38930.5|39070.3|38950.3|39033.5|38913.5|1962
1733443200000|2024-12-06 00:00:00|39050.6|38930.6|39059.9|38939.9|39112.5|39005.9|39016.2|38896.2|3653
1733446800000|2024-12-06 01:00:00|39048.4|38928.4|39115.4|39041.3|39125.6|39064|39041.8|38921.8|5385
1733450400000|2024-12-06 02:00:00|39117.9|39042|39083.6|39020.3|39118.6|39046.9|39066.1|39010.9|5326
1733454000000|2024-12-06 03:00:00|39083.4|39020.1|39077.7|39018|39091.3|39031.6|39057.2|38982.5|4817
1733457600000|2024-12-06 04:00:00|39078.1|39017.5|39074.7|39023.9|39094.4|39032.2|39070.4|39007.7|4339
1733461200000|2024-12-06 05:00:00|39075.8|39020.3|39090.2|39033.7|39105.9|39044.8|39073.6|39011.3|4350
1733464800000|2024-12-06 06:00:00|39088.6|39029.1|39109.7|39003.3|39109.7|39050.4|39059.9|39003.3|5370
1733468400000|2024-12-06 07:00:00|39112.1|38999.9|39015.5|38995.5|39127.4|39065.4|39014.8|38917.2|4984
1733472000000|2024-12-06 08:00:00|39015.6|38995.6|39035|39015|39065.1|39045.1|38982.2|38962.2|4989
1733475600000|2024-12-06 09:00:00|39035.5|39015.5|39097.8|39077.8|39101.9|39081.9|39014.7|38994.7|4506
1733479200000|2024-12-06 10:00:00|39097.6|39077.6|39169.8|39149.8|39200.8|39180.8|39075.6|39055.6|4301
1733482800000|2024-12-06 11:00:00|39169.5|39149.5|39141.7|39121.7|39225.3|39205.3|39133.8|39113.8|5460
1733486400000|2024-12-06 12:00:00|39141.9|39121.9|39160|39140|39181.2|39145.2|39127.3|39096.8|6500
1733490000000|2024-12-06 13:00:00|39159.7|39139.7|39087.5|39067.5|39197.9|39156.3|38971|38944.7|8149
1733493600000|2024-12-06 14:00:00|39087.1|39067.1|39201.9|39100.2|39239.7|39219.7|39078.1|39058.1|8319
1733497200000|2024-12-06 15:00:00|39202.1|39098|39235.3|39215.3|39297.3|39277.3|39174.4|39096.2|6293
1733500800000|2024-12-06 16:00:00|39233.3|39213.3|39246.5|39226.5|39268.6|39248.6|39184.6|39164.6|5877
1733504400000|2024-12-06 17:00:00|39244|39224|39282.4|39262.4|39306.9|39286.9|39239.8|39219.8|5182
1733508000000|2024-12-06 18:00:00|39282.8|39262.8|39285.7|39265.7|39300.1|39280.1|39242.7|39222.7|2982
1733511600000|2024-12-06 19:00:00|39285.9|39265.9|39270.2|39250.2|39316.1|39296.1|39269.4|39249.4|3668
1733515200000|2024-12-06 20:00:00|39266.9|39246.9|39237.2|39217.2|39271.8|39251.8|39234.6|39214.6|3853
1733518800000|2024-12-06 21:00:00|39237.1|39217.1|39239.7|39119.7|39257.7|39224.8|39194.5|39109.9|2372
1733691600000|2024-12-08 21:00:00|39153.7|39013.7|39153.7|39013.7|39153.7|39013.7|39153.7|39013.7|1
1733695200000|2024-12-08 22:00:00|39143.7|39023.7|39292.1|39172.1|39296.3|39176.3|39143.7|39023.7|352
1733698800000|2024-12-08 23:00:00|39292.6|39172.6|39255.1|39135.1|39295.8|39175.8|39235.3|39115.3|2386
1733702400000|2024-12-09 00:00:00|39255.4|39135.4|39286.6|39166.6|39317.2|39197.2|39247.5|39127.5|3524
1733706000000|2024-12-09 01:00:00|39288.3|39168.3|39275.6|39208.3|39293.4|39211.2|39258.9|39159|4520
1733709600000|2024-12-09 02:00:00|39275.5|39208.4|39268.7|39196.3|39290.1|39212.9|39250|39164.9|4673
1733713200000|2024-12-09 03:00:00|39268.4|39196.7|39327.1|39262.3|39335.9|39262.5|39257.3|39162.3|3526
1733716800000|2024-12-09 04:00:00|39327.5|39262.7|39343.6|39272.7|39363.8|39285.7|39321.1|39242.5|3310
1733720400000|2024-12-09 05:00:00|39343.1|39272.2|39336.7|39272.4|39359|39286.1|39327.7|39253.3|3637
1733724000000|2024-12-09 06:00:00|39339.4|39272|39305.9|39219.4|39348.1|39275.1|39298.5|39211.5|6238
1733727600000|2024-12-09 07:00:00|39289.4|39238|39046.2|38996.2|39296.8|39238|39016.1|38981|5524
1733731200000|2024-12-09 08:00:00|39045.3|38989.7|38899.8|38879.8|39067.4|39047.4|38899.5|38879.5|6309
1733734800000|2024-12-09 09:00:00|38901.5|38881.5|38927.5|38907.5|38953.1|38933.1|38880.1|38860.1|5164
1733738400000|2024-12-09 10:00:00|38928.3|38908.3|38874.6|38854.6|38928.9|38908.9|38864.3|38844.3|4492
1733742000000|2024-12-09 11:00:00|38875|38855|38971.1|38951.1|38977.7|38957.7|38863.8|38843.8|4121
1733745600000|2024-12-09 12:00:00|38971|38951|38952.7|38932.7|38990.6|38970.6|38936|38916|4362
1733749200000|2024-12-09 13:00:00|38952.4|38932.4|38882|38862|38983.2|38963.2|38876.1|38856.1|5391
1733752800000|2024-12-09 14:00:00|38881.8|38861.8|38956.5|38936.5|38959.1|38939.1|38847.5|38827.5|5773
1733756400000|2024-12-09 15:00:00|38956.2|38936.2|38871.8|38851.8|39014.3|38994.3|38858.2|38838.2|6341
1733760000000|2024-12-09 16:00:00|38871.2|38851.2|38952.6|38932.6|38966.8|38946.8|38857.5|38837.5|5160
1733763600000|2024-12-09 17:00:00|38953|38933|38963.4|38943.4|38969|38949|38934.9|38914.9|5471
1733767200000|2024-12-09 18:00:00|38963.3|38943.3|38968.4|38948.4|38989.7|38969.7|38959.9|38939.9|4552
1733770800000|2024-12-09 19:00:00|38969.6|38949.6|39007.4|38987.4|39018.6|38998.6|38965.4|38935.9|3587
1733774400000|2024-12-09 20:00:00|39007.1|38987.1|39070.2|39050.2|39071.2|39051.2|38999.1|38979.1|4021
1733778000000|2024-12-09 21:00:00|39070.5|39050.5|39091|38971|39092.6|39052.7|39043|38953.2|2950
1733781600000|2024-12-09 22:00:00|39085|38965|39077.8|38957.8|39090.9|38970.9|39066.7|38946.7|1303
1733785200000|2024-12-09 23:00:00|39076.1|38956.1|39073.9|38953.9|39090.7|38970.7|39066.3|38946.3|1586
1733788800000|2024-12-10 00:00:00|39074.1|38954.1|39091.2|38971.2|39119.4|39003.4|39073.3|38953.3|3000
1733792400000|2024-12-10 01:00:00|39091.9|38971.9|39092.5|39009.4|39127.8|39044.7|39075|38966.7|4460
1733796000000|2024-12-10 02:00:00|39091.1|39008.7|39079.5|39000.8|39091.3|39014.7|39041.9|38965.8|4711
1733799600000|2024-12-10 03:00:00|39079.3|39001|39061.1|38986.2|39099.8|39027|39055|38983.9|4350
1733803200000|2024-12-10 04:00:00|39062.7|38985.9|39064.5|38994.8|39074.7|39005|39045.1|38977.6|3962
1733806800000|2024-12-10 05:00:00|39064.2|38995.7|39047.1|38978.8|39101.9|39013|39037|38964.4|4194
1733810400000|2024-12-10 06:00:00|39047.5|38978.7|39059.3|38939.3|39068.9|39003.9|39021.9|38939.3|4820
1733814000000|2024-12-10 07:00:00|39054|38934|39047.6|39027.6|39081.1|39049.5|39009.3|38929.7|5127
1733817600000|2024-12-10 08:00:00|39047|39027|38967.9|38947.9|39054.4|39034.4|38929.5|38909.5|4939
1733821200000|2024-12-10 09:00:00|38968.4|38948.4|38998|38978|39030.7|39010.7|38964.7|38944.7|4786
1733824800000|2024-12-10 10:00:00|38999.1|38979.1|39055.6|39035.6|39090.7|39070.7|38980.9|38960.9|4895
1733828400000|2024-12-10 11:00:00|39055.1|39035.1|39046.6|39026.6|39073.9|39053.9|39019.4|38999.4|4327
1733832000000|2024-12-10 12:00:00|39044|39024|39054.4|39034.4|39103|39083|39032|39012|4826
1733835600000|2024-12-10 13:00:00|39054.2|39034.2|39044.5|39024.5|39128.5|39108.5|39025.9|39005.9|5203
1733839200000|2024-12-10 14:00:00|39036.9|39016.9|39078.3|39058.3|39082.7|39062.7|39009.8|38989.8|5514
1733842800000|2024-12-10 15:00:00|39077.5|39057.5|39101|39081|39135.6|39115.6|39055.7|39035.7|6546
1733846400000|2024-12-10 16:00:00|39100.5|39080.5|39048|39028|39126|39106|39043.1|39023.1|5253
1733850000000|2024-12-10 17:00:00|39048.7|39028.7|39028.2|39008.2|39068.4|39048.4|39016.6|38996.6|3696
1733853600000|2024-12-10 18:00:00|39028.1|39008.1|38962.2|38942.2|39037.7|39017.7|38947.7|38927.7|3984
1733857200000|2024-12-10 19:00:00|38962.3|38942.3|38969.3|38949.3|38976.4|38956.4|38942.6|38922.6|2711
1733860800000|2024-12-10 20:00:00|38969.1|38949.1|38970.7|38950.7|38977.5|38957.5|38950.1|38927|2653
1733864400000|2024-12-10 21:00:00|38970.5|38950.5|39011.9|38898.6|39011.9|38958.7|38963|38897|1881
1733868000000|2024-12-10 22:00:00|39017.9|38897.9|39025.2|38905.2|39038.3|38918.3|39017.9|38897.9|428
1733871600000|2024-12-10 23:00:00|39025.4|38905.4|39019|38899|39031.1|38911.1|39011.5|38894.5|1263
1733875200000|2024-12-11 00:00:00|39019.1|38899.1|39026.6|38906.6|39039.5|38919.5|38978.5|38858.5|2282
1733878800000|2024-12-11 01:00:00|39027.4|38907.4|38971|38901.2|39028|38939.1|38964.1|38894.7|3952
1733882400000|2024-12-11 02:00:00|38971.1|38901.5|38939.6|38881.7|38974.6|38906.4|38928.1|38864.3|4135
1733886000000|2024-12-11 03:00:00|38939.2|38882.1|38980.2|38915.2|38987.5|38919.9|38930.4|38872.4|3017
1733889600000|2024-12-11 04:00:00|38980.1|38915.5|38999.9|38932.2|39017|38950.7|38969.5|38905.4|2554
1733893200000|2024-12-11 05:00:00|39000.1|38932.1|39001|38943.5|39019.8|38953|38990.3|38920.2|2964
1733896800000|2024-12-11 06:00:00|39005.8|38943.4|39023.7|38956.8|39034.9|38965.9|38980.7|38919.5|4255
1733900400000|2024-12-11 07:00:00|39012.9|38962.9|39191.2|39171.2|39199.3|39179.3|38990.1|38955.6|6569
1733904000000|2024-12-11 08:00:00|39191.5|39171.5|39083.4|39063.4|39202.5|39182.5|39061.7|39041.7|5331
1733907600000|2024-12-11 09:00:00|39083.7|39063.7|39146.1|39126.1|39163.3|39143.3|39080.8|39060.8|5647
1733911200000|2024-12-11 10:00:00|39147.5|39127.5|39139.8|39119.8|39219|39199|39102.6|39082.6|5110
1733914800000|2024-12-11 11:00:00|39138.4|39118.4|39063.6|39043.6|39170.7|39150.7|39043.7|39023.7|5085
1733918400000|2024-12-11 12:00:00|39063.9|39043.9|39013.9|38993.9|39064|39044|38971.2|38951.2|5340
1733922000000|2024-12-11 13:00:00|39013.6|38993.6|38922|38902|39029.3|38993.6|38876.4|38828.8|7754
1733925600000|2024-12-11 14:00:00|38924.7|38904.7|39061.8|39041.8|39074.1|39054.1|38837.5|38817.5|8254
1733929200000|2024-12-11 15:00:00|39060.9|39040.9|39073.8|39053.8|39150.9|39130.9|39027.9|39007.9|6921
1733932800000|2024-12-11 16:00:00|39071.1|39051.1|39008.4|38988.4|39109.6|39089.6|38999.5|38979.5|5510
1733936400000|2024-12-11 17:00:00|39007.7|38987.7|39084|39064|39095.1|39075.1|38987.6|38967.6|4719
1733940000000|2024-12-11 18:00:00|39083.9|39063.9|39106.7|39086.7|39117.8|39097.8|39035.7|39015.7|4813
1733943600000|2024-12-11 19:00:00|39107|39087|39070.1|39050.1|39115.3|39095.3|39059.7|39039.7|3780
1733947200000|2024-12-11 20:00:00|39069.9|39049.9|39062.7|39042.7|39085.3|39065.3|39056|39036|2925
1733950800000|2024-12-11 21:00:00|39059.7|39039.7|39108.2|38988.2|39108.2|39043.8|39045.7|38987.3|2825
1733954400000|2024-12-11 22:00:00|39108|38988|39110.5|38990.5|39132.5|39012.5|39108|38988|794
1733958000000|2024-12-11 23:00:00|39110.4|38990.4|39044.2|38959.6|39113.7|39009|39041.8|38945.2|1501
1733961600000|2024-12-12 00:00:00|39043.5|38959.1|39068.1|38971.9|39097.6|38991.6|39028.9|38949.7|3317
1733965200000|2024-12-12 01:00:00|39069.6|38972|39048.8|38987.6|39071.4|39005.6|39035.7|38970.1|4583
1733968800000|2024-12-12 02:00:00|39047.1|38987.2|39046.8|38990.9|39060.3|38998.2|39038.1|38977.2|3633
1733972400000|2024-12-12 03:00:00|39047.6|38991.7|39037.3|38979.6|39057.8|38998.8|39024.6|38963.9|2875
1733976000000|2024-12-12 04:00:00|39036.9|38983.5|39030.9|38972.3|39050.3|38989|39022.7|38967.1|2115
1733979600000|2024-12-12 05:00:00|39029.3|38972.1|39033.1|38976|39057|38989.5|39022.2|38966.7|3398
1733983200000|2024-12-12 06:00:00|39032.7|38974.3|39015.2|38948.8|39052.3|38984.6|39003.9|38945|4275
1733986800000|2024-12-12 07:00:00|39003.7|38953.7|38949.7|38929.7|39007.6|38978.4|38928.6|38908.6|5499
1733990400000|2024-12-12 08:00:00|38948.7|38928.7|38943.4|38923.4|38970.5|38950.5|38898|38878|5623
1733994000000|2024-12-12 09:00:00|38943.8|38923.8|39006.3|38986.3|39037.1|39017.1|38936.5|38916.5|5031
1733997600000|2024-12-12 10:00:00|39006.1|38986.1|38988.6|38968.6|39018.1|38998.1|38952.3|38932.3|4435
1734001200000|2024-12-12 11:00:00|38987.1|38967.1|38908.3|38888.3|39006.3|38986.3|38872|38852|4448
1734004800000|2024-12-12 12:00:00|38908.4|38888.4|38950.4|38930.4|38951|38931|38877.1|38857.1|4060
1734008400000|2024-12-12 13:00:00|38950.1|38930.1|39006.7|38986.7|39064.9|38995.5|38929.6|38848.6|9655
1734012000000|2024-12-12 14:00:00|39006|38986|38890.9|38870.9|39051.7|39022.2|38882|38850.1|9472
1734015600000|2024-12-12 15:00:00|38890.5|38870.5|39122.3|39102.3|39162.9|39142.9|38871.9|38846.4|8099
1734019200000|2024-12-12 16:00:00|39123.3|39103.3|38953.8|38933.8|39127.5|39107.5|38941.7|38921.7|5844
1734022800000|2024-12-12 17:00:00|38954.4|38934.4|39010.3|38990.3|39035.7|39015.7|38935.3|38915.3|5522
1734026400000|2024-12-12 18:00:00|39008.5|38988.5|39078.3|39058.3|39079.3|39059.3|39002.5|38982.5|5795
1734030000000|2024-12-12 19:00:00|39078.5|39058.5|39122.4|39102.4|39123.3|39103.3|39064.6|39044.6|4794
1734033600000|2024-12-12 20:00:00|39122.6|39102.6|39147|39127|39156.5|39136.5|39117.7|39097.7|2792
1734037200000|2024-12-12 21:00:00|39146.5|39126.5|39174.3|39054.3|39180.8|39136.5|39127.5|39052|2101
1734040800000|2024-12-12 22:00:00|39173.4|39059.9|39161.3|39041.3|39188.1|39068.1|39140.9|39020.9|1280
1734044400000|2024-12-12 23:00:00|39161.2|39041.2|39164.2|39044.2|39176.1|39056.1|39145.3|39025.3|2309
1734048000000|2024-12-13 00:00:00|39163.9|39043.9|39097.8|38977.8|39179|39059|39059.4|38939.4|3680
1734051600000|2024-12-13 01:00:00|39106.7|38986.7|39150|39088.3|39154.1|39093.9|39078.4|38986.7|4695
1734055200000|2024-12-13 02:00:00|39149.6|39088.7|39187|39115.5|39187.2|39124.3|39145.9|39082.2|4308
1734058800000|2024-12-13 03:00:00|39186.8|39115.3|39189.7|39125.5|39194.1|39133.8|39164.1|39100.3|2983
1734062400000|2024-12-13 04:00:00|39190.2|39125.9|39180.5|39122.2|39218|39148.5|39177.7|39116.8|2860
1734066000000|2024-12-13 05:00:00|39179.7|39122.8|39173.7|39115.4|39200.4|39138.5|39171.3|39107.7|2932
1734069600000|2024-12-13 06:00:00|39173.3|39115.8|39169.2|39101.3|39207|39149.3|39155.5|39096.9|4672
1734073200000|2024-12-13 07:00:00|39165.2|39105.3|39224|39168.5|39233|39204.6|39152.7|39105.3|5468
1734076800000|2024-12-13 08:00:00|39249.6|39168.7|39134.5|39114.5|39252.9|39202.9|39119.1|39099.1|4444
1734080400000|2024-12-13 09:00:00|39135|39115|39080|39060|39163.8|39143.8|39040.4|39020.4|3990
1734084000000|2024-12-13 10:00:00|39077.7|39057.7|39030.7|39010.7|39095|39075|39023.7|39003.7|4855
1734087600000|2024-12-13 11:00:00|39030.6|39010.6|39017.7|38997.7|39030.6|39010.6|38990.4|38970.4|4479
1734091200000|2024-12-13 12:00:00|39017.8|38997.8|38891.8|38871.8|39024.5|39004.5|38867.4|38847.4|5241
1734094800000|2024-12-13 13:00:00|38889.6|38869.6|38886.1|38866.1|38906.1|38886.1|38810.4|38790.4|6287
1734098400000|2024-12-13 14:00:00|38884|38864|39010.3|38990.3|39029|39009|38880.9|38860.9|5503
1734102000000|2024-12-13 15:00:00|39010.7|38990.7|39012.3|38992.3|39050.1|39030.1|38994|38974|5741
1734105600000|2024-12-13 16:00:00|39012.2|38992.2|38930.2|38910.2|39043.7|39023.7|38898|38878|5611
1734109200000|2024-12-13 17:00:00|38929.9|38909.9|38950.5|38930.5|38988.6|38956.7|38911.9|38891.9|5569
1734112800000|2024-12-13 18:00:00|38951.2|38931.2|38957.9|38937.9|39014.9|38978.8|38942.2|38922.2|5546
1734116400000|2024-12-13 19:00:00|38948.2|38928.2|38960.7|38940.7|38977.9|38957.9|38933.5|38908.6|3988
1734120000000|2024-12-13 20:00:00|38959.2|38939.2|38972.9|38922.9|38981.9|38952.8|38945.6|38920.6|3706
1734123600000|2024-12-13 21:00:00|38972.2|38922.2|38968.7|38848.7|38984.5|38942.1|38927.8|38845.1|3082
1734296400000|2024-12-15 21:00:00|38982.3|38842.3|39156.5|39011.5|39156.5|39011.5|38982.3|38842.3|3
1734300000000|2024-12-15 22:00:00|39146.5|39021.5|39117.5|38997.5|39152.7|39032.7|39080.7|38960.7|390
1734303600000|2024-12-15 23:00:00|39096.1|38976.1|39060.8|38940.8|39109|38989|39049.4|38929.4|438
1734307200000|2024-12-16 00:00:00|39059.8|38939.8|39049.7|38929.7|39097.2|38977.2|38955|38835|1367
1734310800000|2024-12-16 01:00:00|39051|38931|38905.8|38855.8|39069.3|38949.3|38892.3|38831|2267
1734314400000|2024-12-16 02:00:00|38923.4|38829.6|38906.7|38846.9|38926.4|38878|38874.1|38816.2|1680
1734318000000|2024-12-16 03:00:00|38905.5|38845.8|38905.8|38845.4|38914.3|38870.2|38880.2|38827.5|1334
1734321600000|2024-12-16 04:00:00|38908.5|38842.8|38884.1|38824.5|38908.5|38859|38861.8|38821.9|1078
1734325200000|2024-12-16 05:00:00|38886.7|38827.1|38869|38812.2|38906|38845.2|38843.2|38803|1246
1734328800000|2024-12-16 06:00:00|38870.8|38814.1|38906.2|38855.8|38922.7|38878.6|38844.1|38807.7|1814
1734332400000|2024-12-16 07:00:00|38910.4|38858|38860.9|38840.9|38910.4|38868.9|38810.2|38790.2|2648
1734336000000|2024-12-16 08:00:00|38861.6|38841.6|38932.5|38856.1|39052.9|38932.9|38837.4|38813.8|3897
1734339600000|2024-12-16 09:00:00|38918.1|38842.9|38912|38892|38929.8|38892|38808|38788|3200
1734343200000|2024-12-16 10:00:00|38909.2|38889.2|38996.7|38976.7|39014.7|38994.7|38893.5|38873.5|2737
1734346800000|2024-12-16 11:00:00|38999|38979|38956.5|38936.5|39025.9|39005.9|38955.3|38935.3|3142
1734350400000|2024-12-16 12:00:00|38955.7|38935.7|38975.6|38955.6|38977.3|38957.3|38925.7|38905.7|2303
1734354000000|2024-12-16 13:00:00|38978.1|38958.1|38936.5|38916.5|39009.7|38989.7|38934.2|38907.3|3539
1734357600000|2024-12-16 14:00:00|38935.7|38915.7|39043.1|39023.1|39108.1|39061.9|38929.8|38909.8|4303
1734361200000|2024-12-16 15:00:00|39042.5|39022.5|38916.2|38896.2|39042.9|39022.9|38892.7|38872.7|3493
1734364800000|2024-12-16 16:00:00|38916.7|38896.7|38892.7|38872.7|38980.2|38960.2|38885.2|38865.2|4109
1734368400000|2024-12-16 17:00:00|38892.4|38872.4|38901.1|38881.1|38919.4|38899.4|38854.3|38834.3|4706
1734372000000|2024-12-16 18:00:00|38901.7|38881.7|38864.4|38844.4|38924.9|38904.9|38857.2|38837.2|2609
1734375600000|2024-12-16 19:00:00|38863.2|38843.2|38899.2|38879.2|38923.3|38903.3|38857.1|38837.1|1794
1734379200000|2024-12-16 20:00:00|38899.3|38879.3|38906.3|38886.3|38914.6|38894.6|38892|38872|1166
1734382800000|2024-12-16 21:00:00|38907.1|38887.1|38940.2|38846.4|38966.2|38895.9|38895.8|38825.7|964
1734386400000|2024-12-16 22:00:00|38996.3|38876.3|38989.3|38869.3|39064.1|38944.1|38980.2|38860.2|1098
1734390000000|2024-12-16 23:00:00|38987.9|38867.9|38943.1|38823.1|38994.6|38874.6|38938.9|38818.9|1168
1734393600000|2024-12-17 00:00:00|38960.4|38840.4|38900.3|38789.8|38963.9|38847.4|38881.9|38764.6|1212
1734397200000|2024-12-17 01:00:00|38899.2|38779.2|38877.7|38818.2|38901|38840.5|38846.1|38779.2|1462
1734400800000|2024-12-17 02:00:00|38878.1|38818.7|38892.4|38837.5|38895.9|38843.1|38838.2|38797|1292
1734404400000|2024-12-17 03:00:00|38892.2|38836.5|38913.5|38863.5|38920.3|38878.3|38869.6|38835.4|908
1734408000000|2024-12-17 04:00:00|38913.3|38863.3|38935.1|38885.1|38941.2|38890.7|38902.8|38860.9|884
1734411600000|2024-12-17 05:00:00|38935.2|38885.2|38956.8|38899.5|38970.8|38926.4|38913|38879|1438
1734415200000|2024-12-17 06:00:00|38954.5|38900.1|38991.2|38905.3|39008|38947.8|38924.8|38888|2236
1734418800000|2024-12-17 07:00:00|38993.8|38907.9|38960.2|38940.2|38993.8|38955.7|38928.3|38882.6|4080
1734422400000|2024-12-17 08:00:00|38959.1|38939.1|38950.7|38930.7|38976.2|38956.2|38923.1|38903.1|2838
1734426000000|2024-12-17 09:00:00|38951|38931|39022.3|39002.3|39048.4|39006.4|38946.2|38926.2|3171
1734429600000|2024-12-17 10:00:00|39018.2|38998.2|39068.7|39048.7|39080|39060|38987.8|38958.1|2830
1734433200000|2024-12-17 11:00:00|39069.3|39049.3|39060.3|39040.3|39084.9|39064.9|39034.8|39014.8|2474
1734436800000|2024-12-17 12:00:00|39059.6|39039.6|39024|38929|39078.8|39058.8|38982.1|38912.3|2783
1734440400000|2024-12-17 13:00:00|39031.4|38936.5|38921.3|38901.3|39064|39010.6|38918.9|38898.9|4646
1734444000000|2024-12-17 14:00:00|38922.6|38902.6|39008.2|38988.2|39046.7|39026.7|38896.8|38874.7|3635
1734447600000|2024-12-17 15:00:00|39010|38990|39035.3|39015.3|39046.5|39026.5|38983.2|38963.2|3561
1734451200000|2024-12-17 16:00:00|39033.8|39013.8|39001|38981|39058.4|39038.4|38994.1|38974.1|4264
1734454800000|2024-12-17 17:00:00|39002.3|38982.3|39008.5|38988.5|39034.9|39014.9|38950.8|38930.8|5505
1734458400000|2024-12-17 18:00:00|39007.5|38987.5|39038.3|39018.3|39056.1|39036.1|38991|38967.9|4337
1734462000000|2024-12-17 19:00:00|39037.1|39017.1|39063.9|39043.9|39068.1|39048.1|39028.5|39008.5|1939
1734465600000|2024-12-17 20:00:00|39064|39044|39064.1|39044.1|39075.3|39055.3|39056.4|39036.4|1513
1734469200000|2024-12-17 21:00:00|39064|39044|39089|38969|39089.1|39052.8|39026.8|38964.7|1180
1734472800000|2024-12-17 22:00:00|39079.9|38959.9|39087|38967|39087|38967|39075|38955|386
1734476400000|2024-12-17 23:00:00|39086.5|38966.5|39077.7|38957.7|39090.4|38977|39029.4|38909.4|802
1734480000000|2024-12-18 00:00:00|39077.9|38957.9|39044.3|38954|39084.8|38964.8|39032.1|38925.3|962
1734483600000|2024-12-18 01:00:00|39040.5|38950.2|39007.4|38957.4|39040.5|38996.3|39001|38946.4|1735
1734487200000|2024-12-18 02:00:00|39006.6|38956.6|39000.1|38980.1|39036.3|38994.8|38992.5|38948.8|1423
1734490800000|2024-12-18 03:00:00|39000.2|38980.2|39026|38974.9|39028.2|38990.2|38995.3|38956.9|1322
1734494400000|2024-12-18 04:00:00|39026.1|38976.7|38991.4|38971.4|39039.3|39004.2|38981.1|38942.2|1179
1734498000000|2024-12-18 05:00:00|38990.9|38970.9|39009.8|38959.8|39033.1|38985.8|38986.7|38947.7|1444
1734501600000|2024-12-18 06:00:00|39010.3|38960.3|38981.1|38931.1|39017.2|38973.6|38961.2|38923.3|1992
1734505200000|2024-12-18 07:00:00|38979.4|38929.4|39010.5|38990.5|39020.5|39000.5|38950.1|38916.6|2728
1734508800000|2024-12-18 08:00:00|39014.4|38994.4|39092.2|39072.2|39109.2|39089.2|39010.8|38990.8|2969
1734512400000|2024-12-18 09:00:00|39101.1|39081.1|39091.7|39010.5|39108.3|39088.3|39057.7|39010.5|2454
1734516000000|2024-12-18 10:00:00|39088.5|39000|39142.3|39122.3|39175.2|39155.2|39068.9|38983.7|2356
1734519600000|2024-12-18 11:00:00|39143.3|39123.3|39137.8|39117.8|39159|39139|39106.9|39086.9|1804
1734523200000|2024-12-18 12:00:00|39137.2|39117.2|39187.2|39167.2|39213.4|39193.4|39130.3|39110.3|2226
1734526800000|2024-12-18 13:00:00|39186.7|39166.7|39205.9|39185.9|39235.3|39215.3|39141.5|39121.5|2449
1734530400000|2024-12-18 14:00:00|39205.4|39185.4|39289.3|39269.3|39295.1|39275.1|39192.3|39172.3|2945
1734534000000|2024-12-18 15:00:00|39288.6|39268.6|39368.5|39348.5|39391.8|39371.8|39274.9|39254.9|3810
1734537600000|2024-12-18 16:00:00|39367.9|39347.9|39454.4|39434.4|39477.9|39457.9|39347.7|39327.7|3936
1734541200000|2024-12-18 17:00:00|39455.1|39435.1|39443.7|39423.7|39467.9|39447.9|39428.5|39408.5|4110
1734544800000|2024-12-18 18:00:00|39441.5|39421.5|39417.2|39297.2|39453.9|39433.9|39352.4|39297.2|3237
1734548400000|2024-12-18 19:00:00|39416.9|39296.9|39861.6|39841.6|39881.8|39849.9|39416.9|39296.9|7752
1734552000000|2024-12-18 20:00:00|39860.7|39840.7|39897.4|39877.4|39989|39969|39840.2|39820.2|8258
1734555600000|2024-12-18 21:00:00|39894.3|39874.3|40015.9|39895.9|40015.9|39910.8|39840.9|39820.9|2599
1734559200000|2024-12-18 22:00:00|40029.9|39909.9|39971.2|39851.2|40074.7|39954.7|39964.2|39844.2|175
1734562800000|2024-12-18 23:00:00|39963.8|39843.8|39995|39897.5|40010|39899.4|39941.2|39821.2|1394
1734566400000|2024-12-19 00:00:00|40018.6|39898.6|39883.2|39766.2|40018.6|39899|39860.9|39740.9|2040
1734570000000|2024-12-19 01:00:00|39887.9|39772.2|39844.8|39793.3|39892.7|39829.2|39817.1|39767.1|3048
1734573600000|2024-12-19 02:00:00|39841.9|39790.4|39791.2|39734.9|39895.1|39821|39786.7|39731.9|3021
1734577200000|2024-12-19 03:00:00|39792.2|39731.2|39821.4|39801.4|39859.5|39801.6|39787|39728.6|2355
1734580800000|2024-12-19 04:00:00|39820.6|39800.6|39840|39785|39864.2|39815.8|39808.8|39764.8|2018
1734584400000|2024-12-19 05:00:00|39843.3|39788.4|39849.3|39787.9|39921.2|39848.9|39809|39737.4|2518
1734588000000|2024-12-19 06:00:00|39847.6|39790|39866.6|39765.4|39950.7|39842.6|39815.6|39752.9|2919
1734591600000|2024-12-19 07:00:00|39846.4|39753.4|39795.5|39775.5|39874.1|39776.6|39668.8|39648.8|3504
1734595200000|2024-12-19 08:00:00|39794.9|39774.9|39885.3|39865.3|39888.6|39868.6|39774.6|39754.6|3856
1734598800000|2024-12-19 09:00:00|39886.1|39866.1|39823.4|39803.4|39897.1|39877.1|39788.7|39768.7|3780
1734602400000|2024-12-19 10:00:00|39822.8|39802.8|39912.8|39892.8|39923.4|39903.4|39774.5|39754.5|3443
1734606000000|2024-12-19 11:00:00|39913.3|39893.3|39921.3|39901.3|39939.2|39919.2|39838.5|39818.5|3239
1734609600000|2024-12-19 12:00:00|39923.1|39903.1|40060.3|40040.3|40084.6|40049.9|39876.5|39851.9|4230
1734613200000|2024-12-19 13:00:00|40060.5|40040.5|40028.3|39978.3|40104.5|40054.5|39946.3|39894.5|4439
1734616800000|2024-12-19 14:00:00|40010.5|39990.5|39927.7|39877|40032|40008.7|39889.4|39869.4|5097
1734620400000|2024-12-19 15:00:00|39925.4|39876.1|40015.4|39995.4|40048.7|40028.7|39875.3|39855.3|3880
1734624000000|2024-12-19 16:00:00|40016.1|39996.1|40055.2|40035.2|40057.9|40037.9|39943.5|39923.5|4143
1734627600000|2024-12-19 17:00:00|40056.3|40036.3|40043.7|40023.7|40064.7|40044.7|39979.5|39959.5|3935
1734631200000|2024-12-19 18:00:00|40041.9|40021.9|39974.8|39954.8|40071|40051|39971|39951|3755
1734634800000|2024-12-19 19:00:00|39975.4|39955.4|40039|40019|40041|40021|39964.3|39944.3|3024
1734638400000|2024-12-19 20:00:00|40040|40020|40007.4|39987.4|40050.8|40030.8|40004.1|39984.1|2162
1734642000000|2024-12-19 21:00:00|40005.6|39985.6|40076.3|39962.5|40076.3|40014.2|40005.6|39953.1|1199
1734645600000|2024-12-19 22:00:00|40084.4|39972.3|40070.4|39950.4|40087.4|39972.3|40024|39904|1038
1734649200000|2024-12-19 23:00:00|40070.1|39950.1|40084|39964|40093.1|39999.1|40055.7|39947|777
1734652800000|2024-12-20 00:00:00|40083.9|39963.9|40075.5|39966.8|40122|40009.6|40048.5|39945.8|1274
1734656400000|2024-12-20 01:00:00|40075.2|39986.2|40066.1|40008.1|40106.6|40025|40041.1|39963.4|1636
1734660000000|2024-12-20 02:00:00|40066|40008|40064.9|40004.4|40080.5|40023.4|40053|40000.3|1335
1734663600000|2024-12-20 03:00:00|40064.8|40004.7|40092.3|40037.6|40127.7|40055.8|40050.3|39988.8|1643
1734667200000|2024-12-20 04:00:00|40094.3|40039.5|40056.1|40006.1|40098.6|40043.5|40039.1|39983.7|1635
1734670800000|2024-12-20 05:00:00|40056.5|40005.9|40024.8|39974.8|40076.1|40017.2|40023.1|39972.6|1427
1734674400000|2024-12-20 06:00:00|40025|39975|39974.8|39912.6|40128.9|40074.1|39952.3|39900|2325
1734678000000|2024-12-20 07:00:00|39971.4|39913.4|39929.3|39909.3|39988.1|39955.2|39911.8|39891.8|3450
1734681600000|2024-12-20 08:00:00|39930.4|39910.4|39796.2|39776.2|39949.5|39929.5|39748.9|39686.2|3386
1734685200000|2024-12-20 09:00:00|39795.1|39775.1|39869.9|39849.9|39921.8|39901.8|39793.9|39773.9|4065
1734688800000|2024-12-20 10:00:00|39868|39848|39816.1|39796.1|39875.4|39855.4|39814.2|39794.2|2345
1734692400000|2024-12-20 11:00:00|39817|39797|39870.4|39850.4|39942.8|39914.2|39816.2|39796.2|4329
1734696000000|2024-12-20 12:00:00|39869.1|39849.1|39865.2|39845.2|39886.5|39866.5|39810.4|39790.4|4275
1734699600000|2024-12-20 13:00:00|39866|39846|39781.3|39761.3|39884.3|39853.4|39711.2|39691.2|4355
1734703200000|2024-12-20 14:00:00|39786.4|39766.4|39828.8|39762.9|39861.8|39828.3|39777.5|39756.5|3730
1734706800000|2024-12-20 15:00:00|39825.3|39760.7|39778.4|39758.4|39848.7|39790.7|39729.8|39709.8|5038
1734710400000|2024-12-20 16:00:00|39778.7|39758.7|39652.6|39632.6|39783.9|39763.9|39617.3|39597.3|4339
1734714000000|2024-12-20 17:00:00|39651.6|39631.6|39628.9|39608.9|39663.7|39643.7|39550.1|39530.1|4340
1734717600000|2024-12-20 18:00:00|39630.2|39610.2|39603|39583|39678.8|39645.2|39582.9|39536.4|2242
1734721200000|2024-12-20 19:00:00|39604.6|39584.6|39596.1|39536.3|39629.4|39593.8|39571.5|39519.8|1883
1734724800000|2024-12-20 20:00:00|39596.8|39527.8|39655.1|39635.1|39669.6|39638.5|39587.8|39527.1|1617
1734728400000|2024-12-20 21:00:00|39654|39634|39750.5|39630.5|39793.1|39708.2|39640.8|39597|2998
1734901200000|2024-12-22 21:00:00|39753.1|39613.1|39753.1|39613.1|39753.1|39613.1|39753.1|39613.1|1
1734904800000|2024-12-22 22:00:00|39743.1|39623.1|39723.9|39603.9|39767.5|39647.5|39664.9|39544.9|516
1734908400000|2024-12-22 23:00:00|39727.2|39607.2|39743.5|39624.1|39755.8|39646.7|39692.6|39572.6|1064
1734912000000|2024-12-23 00:00:00|39743.7|39623.8|39737|39617|39772.5|39652.5|39684.4|39564.4|997
1734915600000|2024-12-23 01:00:00|39740.7|39620.7|39698.2|39634.7|39755.4|39681.7|39688.1|39613.8|1794
1734919200000|2024-12-23 02:00:00|39698|39634.9|39681.3|39621.2|39716.2|39656.6|39668.6|39606.2|1492
1734922800000|2024-12-23 03:00:00|39678|39617.7|39691.4|39628|39702.5|39636|39676|39611.2|1222
1734926400000|2024-12-23 04:00:00|39691.5|39629|39669|39619|39693.7|39636.5|39660.9|39604.4|1126
1734930000000|2024-12-23 05:00:00|39669.2|39619.2|39678.1|39619.5|39702.4|39628.4|39664.2|39603|1373
1734933600000|2024-12-23 06:00:00|39677.5|39621|39712.6|39651.3|39713.7|39655.6|39664.2|39604.6|2355
1734937200000|2024-12-23 07:00:00|39712|39650.9|39799.5|39779.5|39808.1|39788.1|39670.8|39633.7|2907
1734940800000|2024-12-23 08:00:00|39804|39784|39787.3|39767.3|39852.9|39832.9|39781.8|39761.8|2843
1734944400000|2024-12-23 09:00:00|39786.3|39766.3|39848.3|39828.3|39851.5|39831.5|39769.1|39749.1|3039
1734948000000|2024-12-23 10:00:00|39846.2|39826.2|39946|39926|39957.3|39937.3|39829|39809|3382
1734951600000|2024-12-23 11:00:00|39945.7|39925.7|39922.2|39902.2|39948.6|39928.6|39861.4|39841.4|3024
1734955200000|2024-12-23 12:00:00|39922.8|39902.8|39911.3|39891.3|39953.4|39933.4|39878.8|39858.8|2949
1734958800000|2024-12-23 13:00:00|39911.2|39891.2|39755|39735|39917.5|39897.5|39725.3|39705.3|3892
1734962400000|2024-12-23 14:00:00|39753|39733|39750.6|39699.2|39762|39738.7|39647.5|39627.5|3694
1734966000000|2024-12-23 15:00:00|39751.7|39699.9|39750.1|39730.1|39850.2|39751.9|39713.5|39692.1|4214
1734969600000|2024-12-23 16:00:00|39749.5|39729.5|39630.8|39610.8|39751.2|39731.2|39618.2|39598.2|3669
1734973200000|2024-12-23 17:00:00|39629.8|39609.8|39667.7|39647.7|39680.2|39660.2|39591|39571|2261
1734976800000|2024-12-23 18:00:00|39667.6|39647.6|39624.8|39604.8|39667.6|39647.6|39608.3|39588.3|1410
1734980400000|2024-12-23 19:00:00|39624.7|39604.7|39613.3|39593.3|39663.4|39643.4|39607.8|39587.8|1398
1734984000000|2024-12-23 20:00:00|39614|39594|39634.5|39614.5|39643.9|39623.9|39600.5|39569.2|1164
1734987600000|2024-12-23 21:00:00|39632.1|39612.1|39691|39571|39718|39618.7|39629.7|39557.5|856
1734991200000|2024-12-23 22:00:00|39746.5|39626.5|39772.8|39652.8|39787.8|39667.8|39745.7|39625.7|75
1734994800000|2024-12-23 23:00:00|39772.3|39652.3|39705|39585|39787|39667|39694.4|39574.4|1165
1734998400000|2024-12-24 00:00:00|39705.4|39585.4|39813.4|39693.4|39824.4|39704.4|39696.9|39576.9|899
1735002000000|2024-12-24 01:00:00|39812.4|39692.4|39754.9|39634.9|39817.5|39697.5|39725.8|39605.8|792
1735005600000|2024-12-24 02:00:00|39755|39635|39749.6|39629.6|39763.4|39643.4|39731.1|39611.1|800
1735009200000|2024-12-24 03:00:00|39749.3|39629.3|39749|39681.8|39762.1|39710.9|39691.4|39625.3|1168
1735012800000|2024-12-24 04:00:00|39748.8|39681.3|39717.1|39657.8|39750.4|39705.7|39702.7|39654.8|976
1735016400000|2024-12-24 05:00:00|39713.1|39663.1|39723.5|39663.1|39771.9|39690.1|39703.6|39642.4|1610
1735020000000|2024-12-24 06:00:00|39722.5|39671.1|39730|39680|39746.2|39699.9|39704.6|39657.6|2440
1735023600000|2024-12-24 07:00:00|39727.4|39677.4|39714.3|39694.3|39735.3|39707.6|39676.6|39648.6|2551
1735027200000|2024-12-24 08:00:00|39715.5|39695.5|39715.3|39695.3|39735.8|39715.8|39664.5|39644.5|2558
1735030800000|2024-12-24 09:00:00|39716.4|39696.4|39690.6|39670.6|39728.9|39708.9|39658.2|39638.2|2441
1735034400000|2024-12-24 10:00:00|39689.5|39669.5|39662.6|39642.6|39707.1|39687.1|39651.7|39631.7|1847
1735038000000|2024-12-24 11:00:00|39662.8|39642.8|39641.1|39621.1|39670.5|39650.5|39592.8|39571.9|3254
1735041600000|2024-12-24 12:00:00|39635.6|39615.6|39625.6|39605.6|39653|39620.1|39543.2|39523.2|2066
1735045200000|2024-12-24 13:00:00|39626.4|39606.4|39551|39531|39641.8|39621.8|39537.1|39517.1|2905
1735048800000|2024-12-24 14:00:00|39550.2|39530.2|39477.3|39457.3|39582.8|39562.8|39475.9|39455.9|3077
1735052400000|2024-12-24 15:00:00|39477.5|39457.5|39511|39491|39522|39502|39474.4|39445.6|2769
1735056000000|2024-12-24 16:00:00|39509.5|39489.5|39563.2|39543.2|39563.6|39543.6|39499.1|39479.1|2390
1735059600000|2024-12-24 17:00:00|39563.6|39543.6|39515.7|39495.7|39573.3|39551.1|39515.7|39461.9|2110
1735063200000|2024-12-24 18:00:00|39516.2|39496.2|39510.6|39390.6|39592.7|39503.9|39499.6|39388.3|1640
1735066800000|2024-12-24 19:00:00|39510.4|39390.4|39562.4|39442.4|39571.8|39451.8|39478.9|39358.9|511
1735156800000|2024-12-25 20:00:00|39572.4|39432.4|39572.4|39432.4|39572.4|39432.4|39572.4|39432.4|1
1735164000000|2024-12-25 22:00:00|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|1
1735171200000|2024-12-26 00:00:00|39612.4|39492.4|39672.2|39552.2|39685.4|39565.4|39587.1|39467.1|612
1735174800000|2024-12-26 01:00:00|39668.2|39548.2|39525.5|39475.2|39668.2|39551.2|39501.1|39430.9|2295
1735178400000|2024-12-26 02:00:00|39525.8|39475.3|39526.7|39475.4|39537.6|39494.8|39503|39456.6|2076
1735182000000|2024-12-26 03:00:00|39526.5|39475.6|39522|39472|39533.2|39495.9|39492.5|39457.5|1010
1735185600000|2024-12-26 04:00:00|39522.1|39472.1|39528.3|39477.7|39539.8|39495.4|39503.7|39461.2|1121
1735189200000|2024-12-26 05:00:00|39526.9|39475.2|39538|39476|39546.2|39503.3|39500.6|39462.1|1365
1735192800000|2024-12-26 06:00:00|39540.2|39476.4|39539.2|39487.1|39545.7|39501.7|39505.2|39464.2|1562
1735196400000|2024-12-26 07:00:00|39544.2|39482.6|39542.7|39522.7|39589|39547.1|39512|39482.6|2110
1735200000000|2024-12-26 08:00:00|39543.4|39523.4|39444.2|39394.2|39567.6|39540.6|39422.7|39352|2098
1735203600000|2024-12-26 09:00:00|39446|39396|39434.2|39384.2|39489.6|39439.6|39418.4|39348.1|1763
1735207200000|2024-12-26 10:00:00|39434.9|39384.9|39401.5|39381.5|39483.7|39406.3|39398.3|39346.8|1627
1735210800000|2024-12-26 11:00:00|39404|39384|39400.6|39380.6|39426.6|39395.4|39393.4|39363.9|1740
1735214400000|2024-12-26 12:00:00|39402.2|39382.2|39459.2|39439.2|39491.8|39471.8|39400.5|39380.5|2069
1735218000000|2024-12-26 13:00:00|39458|39438|39483.7|39463.7|39664|39544|39442.4|39373.4|2345
1735221600000|2024-12-26 14:00:00|39482.2|39462.2|39506|39486|39569.4|39532.7|39475.6|39448.2|2334
1735225200000|2024-12-26 15:00:00|39506.8|39486.8|39475.5|39455.5|39557.2|39515.7|39440.4|39383.6|2801
1735228800000|2024-12-26 16:00:00|39475.9|39455.9|39441.1|39421.1|39506.8|39486.8|39437.6|39417.6|1961
1735232400000|2024-12-26 17:00:00|39441.2|39421.2|39500.5|39480.5|39532.3|39490.9|39438.5|39411|1976
1735236000000|2024-12-26 18:00:00|39501.1|39481.1|39461.9|39441.9|39502.2|39482.2|39422.5|39402.5|1799
1735239600000|2024-12-26 19:00:00|39464|39444|39477.5|39427.5|39497.6|39463.5|39433|39409.4|1481
1735243200000|2024-12-26 20:00:00|39479.1|39429.1|39451.4|39431.4|39482|39451.7|39442.5|39410.4|1407
1735246800000|2024-12-26 21:00:00|39449.9|39429.9|39496.7|39376.7|39513.9|39442.9|39446.3|39353.7|1228
1735250400000|2024-12-26 22:00:00|39513.6|39393.6|39504.2|39384.2|39513.6|39393.6|39504.2|39384.2|16
1735254000000|2024-12-26 23:00:00|39504.8|39384.8|39482.7|39362.7|39504.8|39384.8|39471.6|39351.6|775
1735257600000|2024-12-27 00:00:00|39482.3|39362.3|39527.4|39407.4|39527.4|39407.4|39482.3|39362.3|1059
1735261200000|2024-12-27 01:00:00|39520.8|39400.8|39524.9|39470.4|39552.6|39475.6|39476.6|39389.2|1607
1735264800000|2024-12-27 02:00:00|39524.8|39470.6|39558.1|39475.4|39568.4|39511.5|39508.4|39443.4|1492
1735268400000|2024-12-27 03:00:00|39563.2|39480.5|39531.2|39481.2|39574.6|39516.9|39512.6|39457.6|1279
1735272000000|2024-12-27 04:00:00|39531|39481|39566.4|39469|39576.3|39511.7|39514.4|39446.3|1181
1735275600000|2024-12-27 05:00:00|39567.6|39469.6|39529.5|39509.5|39577.3|39513.8|39518.1|39459.7|1399
1735279200000|2024-12-27 06:00:00|39529.4|39509.4|39540.4|39480.1|39567.2|39512.8|39518|39467.2|1793
1735282800000|2024-12-27 07:00:00|39542.9|39485.5|39421.3|39401.3|39553.9|39509.1|39396.4|39338.3|2694
1735286400000|2024-12-27 08:00:00|39424|39404|39424.5|39404.5|39494.2|39443|39401.1|39381.1|2912
1735290000000|2024-12-27 09:00:00|39425.3|39405.3|39464.8|39444.8|39502.6|39482.6|39406.5|39386.5|2127
1735293600000|2024-12-27 10:00:00|39465.9|39445.9|39470.8|39450.8|39495.8|39475.8|39457|39437|1583
1735297200000|2024-12-27 11:00:00|39471.6|39451.6|39400.1|39380.1|39481.7|39461.7|39395.8|39375.8|1846
1735300800000|2024-12-27 12:00:00|39399.3|39379.3|39447.3|39427.3|39466.7|39446.7|39362.6|39342.6|1889
1735304400000|2024-12-27 13:00:00|39448.8|39428.8|39398.5|39378.5|39467.1|39447.1|39388.4|39368.4|2444
1735308000000|2024-12-27 14:00:00|39395.5|39375.5|39450.4|39430.4|39461.2|39441.2|39389.9|39369.9|3335
1735311600000|2024-12-27 15:00:00|39453.4|39433.4|39413.8|39393.8|39480.5|39460.5|39358|39338|3361
1735315200000|2024-12-27 16:00:00|39414.5|39394.5|39413.1|39393.1|39427.5|39407.5|39363|39343|3277
1735318800000|2024-12-27 17:00:00|39414|39394|39425.2|39405.2|39455.2|39435.2|39413.4|39389.4|2864
1735322400000|2024-12-27 18:00:00|39425.4|39405.4|39403.8|39383.8|39428.7|39408.7|39392.3|39372.3|1760
1735326000000|2024-12-27 19:00:00|39406.1|39386.1|39392.5|39372.5|39420.1|39400.1|39383.8|39363.8|1873
1735329600000|2024-12-27 20:00:00|39392.3|39372.3|39414.2|39364.2|39433.5|39401.3|39390.8|39355.7|1531
1735333200000|2024-12-27 21:00:00|39411.9|39361.9|39445.4|39325.4|39501.1|39381.9|39411.9|39313.2|1376
1735506000000|2024-12-29 21:00:00||39312.5||39312.5||39312.5||39312.5|1
1735509600000|2024-12-29 22:00:00|39551.1|39406.1|39544.4|39399.4|39569.9|39424.9|39544.4|39399.4|26
1735513200000|2024-12-29 23:00:00|39535.4|39390.4|39533.7|39413.7|39559.2|39430|39515.5|39390.4|702
1735516800000|2024-12-30 00:00:00|39534.5|39414.5|39440.3|39335.3|39555|39435|39417.1|39313.8|1233
1735520400000|2024-12-30 01:00:00|39447.5|39332.6|39406.1|39386.1|39447.7|39394.7|39387.9|39328|1751
1735524000000|2024-12-30 02:00:00|39406.2|39386.2|39426.5|39368.2|39430.9|39391.7|39398.1|39355.8|824
1735527600000|2024-12-30 03:00:00|39426.4|39367.8|39427.4|39377.4|39453.5|39401.3|39409.5|39362.6|1082
1735531200000|2024-12-30 04:00:00|39427.7|39377.7|39432.7|39369.1|39439|39398.1|39409.9|39361.4|791
1735534800000|2024-12-30 05:00:00|39433.2|39372.6|39431.2|39372.1|39442.4|39403.3|39405.9|39358.3|1119
1735538400000|2024-12-30 06:00:00|39427.6|39374.9|39406.6|39356.6|39432.2|39386.3|39384.2|39339.6|1585
1735542000000|2024-12-30 07:00:00|39407.7|39357.7|39465.9|39368.4|39465.9|39414.6|39389.2|39352.9|1929
1735545600000|2024-12-30 08:00:00|39488.2|39379.1|39492.9|39472.9|39533.7|39513.7|39413.5|39353.9|2661
1735549200000|2024-12-30 09:00:00|39493.1|39473.1|39422.9|39402.9|39505.2|39485.2|39383.8|39363.8|2320
1735552800000|2024-12-30 10:00:00|39423.7|39403.7|39408.9|39388.9|39423.8|39403.8|39371.6|39351.6|2376
1735556400000|2024-12-30 11:00:00|39409.8|39389.8|39393.5|39373.5|39426.9|39406.9|39344.5|39324.5|2432
1735560000000|2024-12-30 12:00:00|39392.7|39372.7|39366.3|39346.3|39440.6|39420.6|39342.7|39322.7|2346
1735563600000|2024-12-30 13:00:00|39366.5|39346.5|39641.3|39621.3|39655.7|39635.7|39356.1|39336.1|3132
1735567200000|2024-12-30 14:00:00|39640.1|39620.1|39569.4|39549.4|39675.6|39655.6|39514.5|39494.5|4544
1735570800000|2024-12-30 15:00:00|39571|39551|39639.1|39619.1|39675.9|39655.9|39545.4|39525.4|3208
1735574400000|2024-12-30 16:00:00|39639|39619|39623.4|39603.4|39654.3|39634.3|39580.2|39560.2|2671
1735578000000|2024-12-30 17:00:00|39624.8|39604.8|39605.3|39541.3|39639.5|39615.7|39580.8|39536|2303
1735581600000|2024-12-30 18:00:00|39597|39545.8|39572.5|39509.5|39614.9|39560.5|39555.7|39496|1913
1735585200000|2024-12-30 19:00:00|39571.6|39508.7|39598|39538.6|39608.1|39550.9|39551|39499.7|1650
1735588800000|2024-12-30 20:00:00|39598.6|39539.6|39584.3|39534.3|39610.1|39545.3|39556.5|39495.7|1647
1735592400000|2024-12-30 21:00:00|39584.1|39534.1|39571.4|39451.4|39606.9|39552.9|39566.1|39450.2|1449
1735596000000|2024-12-30 22:00:00|39568.9|39448.9|39578.1|39458.1|39673.3|39553.3|39561.4|39441.4|531
1735599600000|2024-12-30 23:00:00|39567.9|39447.9|39588.5|39468.5|39623.2|39503.2|39566.6|39446.6|1159
1735603200000|2024-12-31 00:00:00|39591.8|39473.2|39590.5|39489.7|39622.2|39517.6|39561.3|39441.3|1543
1735606800000|2024-12-31 01:00:00|39590.7|39489.5|39549.4|39453.3|39600.2|39498.5|39540.7|39433|2122
1735610400000|2024-12-31 02:00:00|39549|39453.8|39539|39453.7|39583|39477.8|39535.5|39430.9|1773
1735614000000|2024-12-31 03:00:00|39538.8|39454.7|39556.5|39469.3|39566.1|39478|39536.2|39445.3|1266
1735617600000|2024-12-31 04:00:00|39558.9|39462.6|39568.5|39493.4|39581.1|39498.2|39554.5|39462.1|1083
1735621200000|2024-12-31 05:00:00|39564.5|39489.4|39570.6|39497.1|39579.4|39507.4|39556.9|39481.6|766
1735624800000|2024-12-31 06:00:00|39568.1|39499.1|39569.3|39502.5|39579.7|39540.3|39530.1|39485.8|1602
1735628400000|2024-12-31 07:00:00|39572.2|39500|39528.8|39508.8|39572.2|39537.4|39513.2|39475.6|2029
1735632000000|2024-12-31 08:00:00|39527.8|39507.8|39386.8|39366.8|39533.3|39513.3|39377|39357|3064
1735635600000|2024-12-31 09:00:00|39386.9|39366.9|39359.7|39309.7|39409.6|39389.6|39340.4|39301.1|3467
1735639200000|2024-12-31 10:00:00|39357.9|39307.9|39465.5|39445.5|39497.7|39477.7|39321.3|39301.3|3409
1735642800000|2024-12-31 11:00:00|39464.7|39444.7|39488.5|39468.5|39521|39495.9|39440.1|39405.7|3450
1735646400000|2024-12-31 12:00:00|39493.8|39473.8|39592.3|39572.3|39599.7|39576.8|39475.7|39455.7|4689
1735650000000|2024-12-31 13:00:00|39589|39569|39593.8|39543.6|39631.1|39611.1|39565.4|39543.6|2982
1735653600000|2024-12-31 14:00:00|39596.9|39546.6|39654.5|39634.5|39662|39642|39578.5|39540.8|2360
1735657200000|2024-12-31 15:00:00|39654.7|39634.7|39745.2|39725.2|39745.2|39725.2|39607.2|39587.2|3489
1735660800000|2024-12-31 16:00:00|39745.4|39725.4|39764.4|39744.4|39779.2|39759.2|39704|39684|3033
1735664400000|2024-12-31 17:00:00|39765.6|39745.6|39767.4|39747.4|39780.4|39760.4|39741.2|39721.2|2039
1735668000000|2024-12-31 18:00:00|39768.6|39748.6|39746.4|39726.4|39780.9|39760.9|39730.6|39710.6|1715
1735671600000|2024-12-31 19:00:00|39746.7|39726.7|39741.3|39721.3|39752.6|39732.6|39698.8|39678.8|1055
1735675200000|2024-12-31 20:00:00|39740.8|39720.8|39730.5|39710.5|39741.9|39721.9|39710|39690|874
1735678800000|2024-12-31 21:00:00|39730.6|39710.6|39798.8|39678.8|39805|39710.6|39716.8|39651.3|616
1735761600000|2025-01-01 20:00:00|39751.4|39611.4|39751.4|39611.4|39751.4|39611.4|39751.4|39611.4|1
1735768800000|2025-01-01 22:00:00|39741.4|39621.4|39735.1|39615.1|39769.1|39649.1|39702.5|39582.5|257
1735772400000|2025-01-01 23:00:00|39738.8|39618.8|39764.7|39644.7|39781.3|39661.3|39730.3|39610.3|1179
1735776000000|2025-01-02 00:00:00|39764.5|39644.5|39752.9|39632.9|39798.4|39678.4|39722.7|39602.7|987
1735779600000|2025-01-02 01:00:00|39757|39637|39724.4|39674.4|39778.6|39705.7|39695|39634.4|2608
1735783200000|2025-01-02 02:00:00|39712.4|39692.4|39672.3|39616|39718.5|39692.5|39647.2|39602.1|1939
1735786800000|2025-01-02 03:00:00|39664.4|39615.4|39660.5|39609.7|39681.5|39643.7|39633.7|39587.6|1574
1735790400000|2025-01-02 04:00:00|39660.8|39609.3|39679|39611|39688.3|39652.4|39631.5|39583.1|1461
1735794000000|2025-01-02 05:00:00|39676.2|39608.3|39723.9|39632.5|39723.9|39668.7|39649.1|39597.5|1761
1735797600000|2025-01-02 06:00:00|39723|39633.5|39689|39624|39744.6|39680.6|39684.5|39619.8|1706
1735801200000|2025-01-02 07:00:00|39692.6|39642.6|39697.3|39677.3|39705.9|39680.5|39662.2|39618.4|1810
1735804800000|2025-01-02 08:00:00|39697.1|39677.1|39714|39694|39787.4|39767.4|39639.5|39619.5|3137
1735808400000|2025-01-02 09:00:00|39712.9|39692.9|39763.5|39743.5|39776.1|39756.1|39655|39635|2618
1735812000000|2025-01-02 10:00:00|39763.6|39743.6|39901.6|39881.6|39928.9|39908.9|39746.4|39726.4|2833
1735815600000|2025-01-02 11:00:00|39903.2|39883.2|39844|39824|39927.7|39907.7|39822.5|39802.5|2454
1735819200000|2025-01-02 12:00:00|39844.6|39824.6|40020.9|40000.9|40034.3|40014.3|39819.1|39799.1|2801
1735822800000|2025-01-02 13:00:00|40020.8|40000.8|40098.4|40078.4|40122.9|40102.9|40002.6|39982.6|3908
1735826400000|2025-01-02 14:00:00|40097.8|40077.8|40143.6|40123.6|40159|40139|40097.8|40077.8|3258
1735830000000|2025-01-02 15:00:00|40153.5|40133.5|40281|40261|40285.2|40265.2|40136.7|40116.7|3830
1735833600000|2025-01-02 16:00:00|40280|40260|40301.8|40281.8|40484.6|40464.6|40272.9|40252.9|5514
1735837200000|2025-01-02 17:00:00|40302.8|40282.8|40314.9|40294.9|40376.5|40356.5|40296|40276|4411
1735840800000|2025-01-02 18:00:00|40313.9|40293.9|40349.5|40329.5|40351.4|40331.4|40310.8|40290.8|3293
1735844400000|2025-01-02 19:00:00|40348.6|40328.6|40371.5|40351.5|40383.9|40363.9|40334.7|40314.7|2153
1735848000000|2025-01-02 20:00:00|40372.5|40352.5|40336.7|40316.7|40376.6|40356.6|40317.5|40297.5|1763
1735851600000|2025-01-02 21:00:00|40335.1|40315.1|40351.3|40231.3|40351.8|40318.7|40286.7|40220.3|1247
1735855200000|2025-01-02 22:00:00|40353.2|40233.2|40281|40161|40353.2|40233.2|40251|40131|285
1735858800000|2025-01-02 23:00:00|40277|40157|40288.3|40168.3|40325.9|40205.9|40243.6|40123.6|638
1735862400000|2025-01-03 00:00:00|40288.4|40168.4|40294.8|40190.4|40330.7|40216.4|40225.9|40105.9|950
1735866000000|2025-01-03 01:00:00|40300.7|40180.7|40271.1|40221.1|40309.2|40244.6|40253.4|40148.8|1865
1735869600000|2025-01-03 02:00:00|40271|40221|40251.3|40201.3|40278.1|40240.3|40232.2|40189.3|1747
1735873200000|2025-01-03 03:00:00|40251.5|40201.5|40263|40211.5|40276.6|40233.6|40234|40194.7|1379
1735876800000|2025-01-03 04:00:00|40263.4|40213.4|40283.5|40229|40301.8|40257.5|40242.9|40208.2|1333
1735880400000|2025-01-03 05:00:00|40286.2|40231.7|40262.3|40242.3|40308.3|40270.4|40262.1|40211.6|1559
1735884000000|2025-01-03 06:00:00|40262.1|40242.1|40261.6|40211.6|40291.6|40242.5|40254.2|40191|2081
1735887600000|2025-01-03 07:00:00|40262.3|40206.4|40326.5|40306.5|40327.3|40307.3|40142.4|40022.4|3361
1735891200000|2025-01-03 08:00:00|40327.2|40307.2|40374.4|40354.4|40430.9|40410.9|40293|40273|2838
1735894800000|2025-01-03 09:00:00|40376|40356|40321.3|40301.3|40403.5|40383.5|40315.7|40295.7|2866
1735898400000|2025-01-03 10:00:00|40322.2|40302.2|40356.9|40336.9|40374.7|40354.7|40312.7|40292.7|2206
1735902000000|2025-01-03 11:00:00|40356.1|40336.1|40292.7|40272.7|40365.1|40345.1|40269.8|40249.8|2231
1735905600000|2025-01-03 12:00:00|40293.4|40273.4|40302|40282|40305|40285|40270|40250|2575
1735909200000|2025-01-03 13:00:00|40301.2|40281.2|40357.3|40337.3|40364.4|40344.4|40286.5|40266.5|3034
1735912800000|2025-01-03 14:00:00|40358.4|40338.4|40394.2|40274.2|40417.5|40389.2|40351.7|40274.2|3701
1735916400000|2025-01-03 15:00:00|40394.8|40274.8|40401.3|40381.3|40519.4|40499.4|40348.2|40264.1|4830
1735920000000|2025-01-03 16:00:00|40402.4|40382.4|40400.9|40380.9|40430.5|40410.5|40358.9|40338.9|3655
1735923600000|2025-01-03 17:00:00|40397.3|40377.3|40359.8|40339.8|40397.3|40377.3|40328.3|40308.3|3932
1735927200000|2025-01-03 18:00:00|40360.6|40340.6|40330.4|40310.4|40393.9|40360.7|40314.3|40294.3|2719
1735930800000|2025-01-03 19:00:00|40332.2|40312.2|40340|40320|40355.7|40335.7|40310|40290|1812
1735934400000|2025-01-03 20:00:00|40340.2|40320.2|40319.7|40299.7|40352.5|40328.1|40317.3|40297.3|1653
1735938000000|2025-01-03 21:00:00|40321.1|40301.1|40386.1|40266.1|40401.7|40310.4|40310.8|40241.7|1069
1736110800000|2025-01-05 21:00:00|40418.5|40278.5|40377.9|40232.9|40418.5|40278.5|40376.2|40231.2|6
1736114400000|2025-01-05 22:00:00|40369|40224|40376.6|40256.6|40398.3|40278.3|40351.9|40224|528
1736118000000|2025-01-05 23:00:00|40378.6|40258.6|40362.7|40242.7|40378.6|40258.6|40332.4|40233.1|1147
1736121600000|2025-01-06 00:00:00|40370.1|40250.1|40375.9|40255.9|40418.1|40298.1|40343|40223|1789
1736125200000|2025-01-06 01:00:00|40375.4|40255.4|40293.3|40243.3|40378.9|40289.4|40274|40223.6|4614
1736128800000|2025-01-06 02:00:00|40312.1|40246.6|40335.1|40223.2|40345.5|40264.4|40271.2|40209.2|2693
1736132400000|2025-01-06 03:00:00|40334.7|40223.6|40312.7|40231.5|40336.3|40263.7|40279.5|40218.4|2311
1736136000000|2025-01-06 04:00:00|40312.3|40231.8|40317.4|40265.4|40334.1|40285.4|40286.4|40214|1721
1736139600000|2025-01-06 05:00:00|40319.4|40269.4|40352.5|40273.2|40357.1|40309.1|40293.2|40224.5|2392
1736143200000|2025-01-06 06:00:00|40350.3|40270.3|40314.2|40264.2|40365.9|40304|40308.6|40227.9|1917
1736146800000|2025-01-06 07:00:00|40315.9|40265.9|40246.7|40226.7|40318.6|40286.7|40241.8|40221.8|1955
1736150400000|2025-01-06 08:00:00|40245.6|40225.6|40064|40044|40245.6|40225.6|40052.4|40032.4|3696
1736154000000|2025-01-06 09:00:00|40062.7|40042.7|40010.9|39990.9|40114.3|40094.3|39978.9|39958.9|3938
1736157600000|2025-01-06 10:00:00|40010.4|39990.4|40058.3|40038.3|40062|40042|39983.3|39963.3|2747
1736161200000|2025-01-06 11:00:00|40057.8|40037.8|39712.3|39692.3|40093.9|40073.9|39675.7|39655.7|5536
1736164800000|2025-01-06 12:00:00|39713.2|39693.2|39835|39815|39883.5|39863.5|39681.3|39661.3|3819
1736168400000|2025-01-06 13:00:00|39886|39808|39831.2|39811.2|39985.1|39882.9|39702.2|39682.2|4498
1736172000000|2025-01-06 14:00:00|39830.4|39810.4|39993.3|39973.3|40196.1|40148.6|39786.1|39766.1|6230
1736175600000|2025-01-06 15:00:00|39992.5|39972.5|40019.9|39999.9|40157.9|40103.5|39971.2|39951.2|5335
1736179200000|2025-01-06 16:00:00|40017.5|39997.5|40048|40028|40077.5|40057.5|40002.8|39982.8|4702
1736182800000|2025-01-06 17:00:00|40051.8|40031.8|40094.9|40074.9|40136.2|40116.2|40050.1|40030.1|4559
1736186400000|2025-01-06 18:00:00|40093.7|40073.7|40099.4|40079.4|40135.5|40115.5|40074.3|40054.3|3558
1736190000000|2025-01-06 19:00:00|40097.4|40077.4|40070.7|40050.7|40117.2|40097.2|40064.2|40044.2|4607
1736193600000|2025-01-06 20:00:00|40071|40051|40075.6|40055.6|40086.4|40066.4|40051.1|40031.1|3469
1736197200000|2025-01-06 21:00:00|40075.2|40055.2|40108.9|39988.9|40116.4|40066.2|40053.5|39986|1723
1736200800000|2025-01-06 22:00:00|40109.7|39989.7|40109.9|39989.9|40142.9|40022.9|40098.8|39978.8|1066
1736204400000|2025-01-06 23:00:00|40120.5|40000.5|40158.1|40038.1|40172.2|40052.2|40109.9|39989.9|620
1736208000000|2025-01-07 00:00:00|40158.2|40038.2|40133.2|40013.2|40184.1|40064.1|40124.7|40004.7|1196
1736211600000|2025-01-07 01:00:00|40147.5|40027.5|40142.6|40082.5|40180.6|40131.2|40108.2|40016.7|4065
1736215200000|2025-01-07 02:00:00|40142.9|40082.7|40143.4|40071.7|40162.3|40107.1|40104.8|40056.5|2461
1736218800000|2025-01-07 03:00:00|40144.2|40075.2|40078.5|40017.3|40155.9|40107.3|40062.2|40009.1|2086
1736222400000|2025-01-07 04:00:00|40078.4|40013.6|40051.6|40031.6|40096.1|40051.4|40046.4|39992.6|1634
1736226000000|2025-01-07 05:00:00|40052|40032|40045.5|39985.4|40102.8|40035|40004.6|39941.6|2576
1736229600000|2025-01-07 06:00:00|40045.6|39982.4|40035.7|39985.7|40061.2|40009.8|39991.1|39947|2207
1736233200000|2025-01-07 07:00:00|40022.7|40002.7|39904.2|39884.2|40036.7|40002.7|39896.7|39875.1|2905
1736236800000|2025-01-07 08:00:00|39902.9|39882.9|39886.2|39866.2|39968.9|39948.9|39868.2|39848.2|3154
1736240400000|2025-01-07 09:00:00|39883.9|39863.9|39893.7|39843.7|39923.7|39903.7|39831.9|39811.9|3198
1736244000000|2025-01-07 10:00:00|39895.3|39845.3|39827.6|39807.6|39924.9|39904.9|39799.1|39779.1|2642
1736247600000|2025-01-07 11:00:00|39826.8|39806.8|39913.7|39893.7|39953.1|39933.1|39825.3|39805.3|2350
1736251200000|2025-01-07 12:00:00|39914.5|39894.5|40031.1|40011.1|40045.9|40025.9|39909.2|39889.2|2968
1736254800000|2025-01-07 13:00:00|40030.4|40010.4|39971.2|39951.2|40036.6|40016.6|39937.6|39917.6|3094
1736258400000|2025-01-07 14:00:00|39970.9|39950.9|40030.2|39910.2|40043.7|39982.9|39954.4|39910.2|3071
1736262000000|2025-01-07 15:00:00|40050|39930|40072.5|40052.5|40153.3|40133.3|40001.8|39930|5422
1736265600000|2025-01-07 16:00:00|40072.7|40052.7|40079.4|40059.4|40118.2|40098.2|40030.9|40010.9|4448
1736269200000|2025-01-07 17:00:00|40079.9|40059.9|40073.2|40053.2|40118.9|40098.9|40038.9|40018.9|4022
1736272800000|2025-01-07 18:00:00|40074.6|40054.6|40109.4|40089.4|40123.1|40103.1|40049.4|40029.4|3193
1736276400000|2025-01-07 19:00:00|40110.7|40090.7|40109.2|40089.2|40125.5|40105.5|40090|40070|2009
1736280000000|2025-01-07 20:00:00|40110.8|40090.8|40177.4|40157.4|40191.9|40162.7|40107.6|40087.6|2675
1736283600000|2025-01-07 21:00:00|40176.7|40156.7|40243|40123|40245.5|40181.1|40169.6|40117.6|1594
1736287200000|2025-01-07 22:00:00|40228.5|40108.5|40215.5|40095.5|40228.5|40108.5|40196.3|40076.3|855
1736290800000|2025-01-07 23:00:00|40215.1|40095.1|40225.2|40105.2|40235.4|40124|40193.1|40091.3|911
1736294400000|2025-01-08 00:00:00|40226.1|40106.1|40195.7|40085.6|40227|40107.6|40183.5|40071.8|1063
1736298000000|2025-01-08 01:00:00|40191.1|40090.9|40144.2|40088.9|40196.4|40129.8|40137.7|40074.4|1715
1736301600000|2025-01-08 02:00:00|40143.8|40088.7|40141.3|40085.9|40157.6|40113.5|40123.1|40075.1|1439
1736305200000|2025-01-08 03:00:00|40138.3|40086.8|40150.2|40130.2|40174.4|40137.7|40127.1|40075.2|1344
1736308800000|2025-01-08 04:00:00|40166.2|40115.2|40173.1|40093.2|40173.1|40130.2|40136|40093.2|1200
1736312400000|2025-01-08 05:00:00|40174.1|40093.7|40141.1|40081|40174.1|40128|40119.3|40076.8|1380
1736316000000|2025-01-08 06:00:00|40143.2|40087.4|40159|40091|40185|40121|40120.4|40066.2|3332
1736319600000|2025-01-08 07:00:00|40176.4|40059.9|40249.2|40229.2|40276.8|40256.8|40151.6|40052.3|2270
1736323200000|2025-01-08 08:00:00|40248.3|40228.3|40286.1|40266.1|40295.4|40275.4|40173.7|40153.7|3036
1736326800000|2025-01-08 09:00:00|40286.7|40266.7|40245.2|40225.2|40287.8|40267.8|40223.9|40203.9|2896
1736330400000|2025-01-08 10:00:00|40245.3|40225.3|40196.5|40176.5|40271|40251|40189.2|40169.2|2720
1736334000000|2025-01-08 11:00:00|40197.1|40177.1|40342.1|40322.1|40481.2|40461.2|40186.9|40166.9|4595
1736337600000|2025-01-08 12:00:00|40341.3|40321.3|40440.6|40420.6|40454.9|40434.9|40336|40316|3287
1736341200000|2025-01-08 13:00:00|40441.9|40421.9|40305|40285|40496.2|40476.2|40296.7|40276.7|4157
1736344800000|2025-01-08 14:00:00|40301.6|40281.6|40308.5|40288.5|40365.5|40345.5|40267.9|40247.9|3877
1736348400000|2025-01-08 15:00:00|40307.8|40287.8|40218.2|40198.2|40307.8|40287.8|40178.7|40158.7|4521
1736352000000|2025-01-08 16:00:00|40217.7|40197.7|40168.9|40148.9|40263.5|40243.5|40154.8|40134.8|3919
1736355600000|2025-01-08 17:00:00|40168.4|40148.4|40200.5|40180.5|40250.4|40230.4|40165.1|40145.1|2961
1736359200000|2025-01-08 18:00:00|40200.1|40180.1|40214.3|40107.1|40214.3|40180.7|40150|40107.1|2624
1736362800000|2025-01-08 19:00:00|40217.5|40110.3|40188.2|40168.2|40217.5|40168.6|40122.8|40102.8|2495
1736366400000|2025-01-08 20:00:00|40188.1|40168.1|40156.1|40136.1|40196.2|40168.2|40152.9|40132.9|2716
1736370000000|2025-01-08 21:00:00|40154.5|40134.5|40212.5|40092.5|40220.2|40148.2|40145.6|40067.5|4858
1736373600000|2025-01-08 22:00:00|40211.6|40091.6|40210.3|40090.3|40228.6|40108.6|40194.7|40074.7|557
1736377200000|2025-01-08 23:00:00|40210.1|40090.1|40230|40110|40246.4|40143.3|40184.2|40064.2|755
1736380800000|2025-01-09 00:00:00|40215.4|40133.2|40234.4|40140|40279.4|40180.9|40212.2|40112.7|1185
1736384400000|2025-01-09 01:00:00|40237.8|40139.1|40212.2|40157.7|40237.8|40185.2|40179.2|40139.1|2041
1736388000000|2025-01-09 02:00:00|40212|40155|40200.6|40145.4|40216.6|40172|40171.3|40135.1|1813
1736391600000|2025-01-09 03:00:00|40207.4|40141.6|40197.1|40177.1|40219.1|40179.7|40156.8|40121.5|1706
1736395200000|2025-01-09 04:00:00|40194.5|40174.5|40213.3|40193.3|40242.5|40202.8|40186.8|40166.8|2434
1736398800000|2025-01-09 05:00:00|40211|40191|40225.8|40205.8|40249.6|40213.2|40205.2|40165.1|2127
1736402400000|2025-01-09 06:00:00|40223.9|40203.9|40276|40182|40288|40230.2|40206.8|40182|3159
1736406000000|2025-01-09 07:00:00|40277.3|40169.1|40285.9|40265.9|40303.6|40283.6|40207.8|40165.6|3345
1736409600000|2025-01-09 08:00:00|40285.3|40265.3|40140.6|40120.6|40318.6|40298.6|40137.7|40117.7|3304
1736413200000|2025-01-09 09:00:00|40139.3|40119.3|40160.5|40140.5|40182.1|40162.1|40103|40083|3462
1736416800000|2025-01-09 10:00:00|40159.9|40139.9|40169.6|40149.6|40189.6|40169.6|40133.9|40113.9|2648
1736420400000|2025-01-09 11:00:00|40168.9|40148.9|40189.8|40169.8|40192.3|40172.3|40157.4|40137.4|2857
1736424000000|2025-01-09 12:00:00|40189.4|40169.4|40196.8|40176.8|40233.2|40213.2|40173.8|40153.8|2330
1736427600000|2025-01-09 13:00:00|40197.7|40177.7|40150.6|40130.6|40209.4|40189.4|40113.5|40093.5|2903
1736431200000|2025-01-09 14:00:00|40150.2|40130.2|40131.5|40111.5|40150.5|40130.5|40085.1|40065.1|2886
1736434800000|2025-01-09 15:00:00|40131.1|40111.1|40170.8|40150.8|40173.4|40153.4|40113.4|40093.4|2291
1736438400000|2025-01-09 16:00:00|40171.1|40151.1|40182|40162|40214|40194|40157.3|40137.3|3201
1736442000000|2025-01-09 17:00:00|40182.1|40162.1|40193.6|40173.6|40208.5|40188.5|40162.8|40142.8|4993
1736445600000|2025-01-09 18:00:00|40194.4|40174.4|40185.9|40165.9|40208.3|40188.3|40172.5|40152.5|3418
1736449200000|2025-01-09 19:00:00|40184.8|40164.8|40185.7|40165.7|40192.3|40172.3|40166.2|40146.2|1595
1736452800000|2025-01-09 20:00:00|40184.4|40164.4|40177.3|40157.3|40188.6|40168.6|40164.9|40144.9|1286
1736456400000|2025-01-09 21:00:00|40175.4|40155.4|40220.2|40100.2|40223.3|40171.3|40175.4|40096.1|1295
1736460000000|2025-01-09 22:00:00|40212.9|40092.9|40220.3|40100.3|40229.1|40113.5|40182.1|40062.1|793
1736463600000|2025-01-09 23:00:00|40221.1|40101.1|40219.7|40148|40243.6|40148|40190.8|40092.9|850
1736467200000|2025-01-10 00:00:00|40219.4|40148.2|40219.1|40119.7|40247.8|40148.4|40190.1|40103.9|1235
1736470800000|2025-01-10 01:00:00|40214.4|40124.9|40152.2|40132.2|40214.4|40170.9|40143.3|40110.6|1633
1736474400000|2025-01-10 02:00:00|40152.3|40132.3|40162.8|40142.8|40177.9|40157.9|40142.2|40122.2|1987
1736478000000|2025-01-10 03:00:00|40165.4|40145.4|40170.2|40150.2|40177.2|40156.1|40157.2|40127.2|1645
1736481600000|2025-01-10 04:00:00|40172.8|40152.8|40186.2|40166.2|40195.7|40175|40163.9|40135.3|2025
1736485200000|2025-01-10 05:00:00|40186.1|40166.1|40226.1|40206.1|40232.3|40212.3|40178|40158|1576
1736488800000|2025-01-10 06:00:00|40227.1|40207.1|40266.9|40216|40284.3|40246.2|40219.3|40191.1|2501
1736492400000|2025-01-10 07:00:00|40266.5|40216.5|40191.5|40171.5|40266.5|40243.9|40185.2|40165.2|2146
1736496000000|2025-01-10 08:00:00|40194|40174|40147.8|40127.8|40218.2|40198.2|40070.1|40050.1|3459
1736499600000|2025-01-10 09:00:00|40147.1|40127.1|40142.5|40122.5|40155.4|40135.4|40099.7|40079.7|2024
1736503200000|2025-01-10 10:00:00|40142.6|40122.6|40141.1|40121.1|40164.4|40144.4|40120.4|40100.4|2122
1736506800000|2025-01-10 11:00:00|40140.6|40120.6|40166.9|40146.9|40172.6|40152.6|40102.7|40082.7|2228
1736510400000|2025-01-10 12:00:00|40165.6|40145.6|40146.5|40126.5|40198.2|40178.2|40112.9|40092.9|2573
1736514000000|2025-01-10 13:00:00|40149.3|40129.3|40342.9|40322.9|40540.6|40493.1|40088.4|40031.4|5361
1736517600000|2025-01-10 14:00:00|40343.2|40323.2|40356.7|40283.3|40392.5|40372.5|40265.8|40245.8|5540
1736521200000|2025-01-10 15:00:00|40360.4|40285.8|40310.4|40290.4|40420.5|40400.5|40223.1|40203.1|5490
1736524800000|2025-01-10 16:00:00|40311.2|40291.2|40399.4|40379.4|40423|40403|40306.8|40286.8|5218
1736528400000|2025-01-10 17:00:00|40398.9|40378.9|40334.1|40314.1|40422.7|40402.7|40315.3|40295.3|5211
1736532000000|2025-01-10 18:00:00|40336.3|40316.3|40326.7|40306.7|40369.9|40349.9|40320.2|40300.2|2946
1736535600000|2025-01-10 19:00:00|40326.6|40306.6|40331.6|40311.6|40368.1|40348.1|40307.4|40287.4|2359
1736539200000|2025-01-10 20:00:00|40331.9|40311.9|40351.1|40331.1|40378|40358|40331.7|40311.7|1789
1736542800000|2025-01-10 21:00:00|40349.4|40329.4|40406.1|40286.1|40412.3|40331.8|40335.6|40272.3|1349
1736715600000|2025-01-12 21:00:00|40420.5|40275.5|40408.4|40263.4|40430|40285|40408.4|40263.4|17
1736719200000|2025-01-12 22:00:00|40398.4|40273.4|40371.9|40251.9|40398.4|40276.9|40363.9|40243.9|431
1736722800000|2025-01-12 23:00:00|40373.5|40253.5|40380|40260|40394.5|40274.5|40364.8|40244.8|1101
1736726400000|2025-01-13 00:00:00|40382.8|40262.8|40383.5|40263.5|40414.1|40294.1|40373.6|40253.6|1151
1736730000000|2025-01-13 01:00:00|40386.1|40266.1|40359.4|40309.4|40386.1|40320.6|40334.1|40253.9|3336
1736733600000|2025-01-13 02:00:00|40357.9|40307.9|40365.5|40314.5|40385.7|40334|40332.3|40269.9|1950
1736737200000|2025-01-13 03:00:00|40365.6|40315.6|40467|40412.5|40508.9|40421.2|40348.8|40302.5|2862
1736740800000|2025-01-13 04:00:00|40467.3|40414.9|40479.5|40427.7|40503.6|40446.8|40438.6|40393.8|2050
1736744400000|2025-01-13 05:00:00|40479.3|40428|40435.6|40415.6|40489.6|40438.7|40429|40404.1|1824
1736748000000|2025-01-13 06:00:00|40439.3|40419.3|40445|40395|40477|40419.5|40430.3|40379.1|2749
1736751600000|2025-01-13 07:00:00|40429.9|40409.9|40480.8|40460.8|40514.9|40494.9|40382.8|40362.8|2835
1736755200000|2025-01-13 08:00:00|40484.6|40464.6|40418|40398|40491.7|40471.7|40414.8|40394.8|3058
1736758800000|2025-01-13 09:00:00|40418.1|40398.1|40643.6|40623.6|40650.8|40630.8|40412|40392|3907
1736762400000|2025-01-13 10:00:00|40645.3|40625.3|40583.8|40563.8|40670.9|40650.9|40569.7|40549.7|2937
1736766000000|2025-01-13 11:00:00|40582.8|40562.8|40619.5|40599.5|40679.7|40659.7|40568.1|40548.1|2735
1736769600000|2025-01-13 12:00:00|40619|40599|40518|40498|40644|40624|40513.3|40493.3|3132
1736773200000|2025-01-13 13:00:00|40517.3|40497.3|40495.6|40475.6|40601.8|40581.8|40455.7|40435.7|3083
1736776800000|2025-01-13 14:00:00|40495.5|40475.5|40494.5|40474.5|40548.6|40528.6|40488|40468|4381
1736780400000|2025-01-13 15:00:00|40494.3|40474.3|40521.8|40501.8|40552.4|40532.4|40488.3|40468.3|3457
1736784000000|2025-01-13 16:00:00|40521.1|40501.1|40472.2|40452.2|40537.4|40517.4|40432.1|40412.1|3792
1736787600000|2025-01-13 17:00:00|40470.2|40450.2|40428.4|40408.4|40476.7|40456.7|40423.7|40403.7|2818
1736791200000|2025-01-13 18:00:00|40421.7|40401.7|40427.8|40407.8|40454|40434|40405|40385|2339
1736794800000|2025-01-13 19:00:00|40426|40406|40457.9|40437.9|40458.5|40438.5|40418.1|40398.1|2482
1736798400000|2025-01-13 20:00:00|40459.5|40439.5|40427.3|40407.3|40483.1|40446.2|40415.3|40380.3|3310
1736802000000|2025-01-13 21:00:00|40446.2|40396.2|40388.6|40268.6|40450.3|40416.6|40339.1|40231.8|2814
1736805600000|2025-01-13 22:00:00|40388.7|40268.7|40321|40201|40406.5|40286.5|40209|40089|2342
1736809200000|2025-01-13 23:00:00|40305.1|40185.1|40286.1|40166.1|40331.6|40211.6|40239|40119|2559
1736812800000|2025-01-14 00:00:00|40287|40167|40341|40221|40344.7|40224.7|40270.8|40150.8|1793
1736816400000|2025-01-14 01:00:00|40342.7|40222.7|40246.1|40226.1|40344.9|40265.5|40242.9|40216|3235
1736820000000|2025-01-14 02:00:00|40247.4|40227.4|40257.2|40237.2|40309.6|40261.6|40239.9|40201.2|1781
1736823600000|2025-01-14 03:00:00|40259.2|40239.2|40230.9|40210.9|40284.9|40241|40211.9|40166.3|1687
1736827200000|2025-01-14 04:00:00|40230.8|40210.8|40247.6|40174|40274.7|40229.2|40206.3|40158.9|1424
1736830800000|2025-01-14 05:00:00|40247.2|40174.5|40264.3|40214.3|40321.1|40241.6|40220|40170.4|2434
1736834400000|2025-01-14 06:00:00|40263.1|40209.6|40233.8|40213.8|40269.9|40249.9|40228|40208|4534
1736838000000|2025-01-14 07:00:00|40251.7|40200|40210.7|40190.7|40346.5|40296.3|40185.3|40165.3|2910
1736841600000|2025-01-14 08:00:00|40208.7|40188.7|40213.2|40193.2|40250.7|40230.7|40125.7|40105.7|3382
1736845200000|2025-01-14 09:00:00|40214.1|40194.1|40205.4|40185.4|40236.8|40216.8|40162.6|40142.6|2779
1736848800000|2025-01-14 10:00:00|40207.1|40187.1|40200.3|40180.3|40227.2|40207.2|40176.7|40156.7|2553
1736852400000|2025-01-14 11:00:00|40200.8|40180.8|40214.4|40194.4|40220.6|40200.6|40171.7|40151.7|1932
1736856000000|2025-01-14 12:00:00|40213.8|40193.8|40218.1|40198.1|40259.1|40239.1|40174.3|40154.3|2669
1736859600000|2025-01-14 13:00:00|40216.3|40196.3|40230.2|40210.2|40264.8|40222|40097.1|40056.7|4279
1736863200000|2025-01-14 14:00:00|40229.2|40209.2|40160.7|40140.7|40270.5|40250.5|40149.3|40129.3|4278
1736866800000|2025-01-14 15:00:00|40159.6|40139.6|40016.9|39996.9|40162.6|40142.6|40013.7|39993.7|5370
1736870400000|2025-01-14 16:00:00|40015.7|39995.7|40031.3|40011.3|40065.8|40045.8|39996.6|39976.6|4217
1736874000000|2025-01-14 17:00:00|40031.8|40011.8|40072|40052|40098.5|40078.5|40031.8|40011.8|3563
1736877600000|2025-01-14 18:00:00|40071.8|40051.8|40019.2|39999.2|40082.8|40062.8|40003.9|39983.9|2099
1736881200000|2025-01-14 19:00:00|40019.4|39999.4|40025.4|40005.4|40032.7|40012.7|39989.1|39969.1|1503
1736884800000|2025-01-14 20:00:00|40025|40005|40006.1|39986.1|40030.2|40010.2|39976.9|39956.9|1830
1736888400000|2025-01-14 21:00:00|40007.2|39987.2|40033.9|39913.9|40041.4|39996.4|39983.3|39910|1359
1736892000000|2025-01-14 22:00:00|40035|39915|40036.5|39916.5|40056.9|39936.9|40035|39915|1151
1736895600000|2025-01-14 23:00:00|40037.7|39917.7|40048.4|39928.7|40055.7|39957|40027.2|39910|1059
1736899200000|2025-01-15 00:00:00|40043.6|39924.5|40055.6|39950.2|40095.7|39975.7|40041.8|39924.4|1201
1736902800000|2025-01-15 01:00:00|40033.5|39957.5|40023.7|39970.6|40036.5|39982.5|39973.3|39926.1|2518
1736906400000|2025-01-15 02:00:00|40028.7|39962.6|40049.5|39986|40052.3|39988.9|40012.1|39945.1|1914
1736910000000|2025-01-15 03:00:00|40050.9|39979.4|40025.7|39963.9|40055.7|39997|40004.3|39950|2090
1736913600000|2025-01-15 04:00:00|40027.9|39966.1|40027.6|39977.6|40060|39992.8|40010.3|39938.5|1619
1736917200000|2025-01-15 05:00:00|40030|39980|40077.2|40004.1|40077.2|40011.4|40005.7|39963.8|2027
1736920800000|2025-01-15 06:00:00|40074.5|40000.3|40017|39997|40080.3|40016.4|40010.1|39981.9|3330
1736924400000|2025-01-15 07:00:00|40009.1|39989.1|39952.5|39932.5|40027.8|40007.8|39944.8|39924.8|3440
1736928000000|2025-01-15 08:00:00|39953.5|39933.5|39949.2|39929.2|39962.3|39942.3|39881.5|39861.5|2856
1736931600000|2025-01-15 09:00:00|39949.8|39929.8|39898|39878|39951.1|39931.1|39860.1|39840.1|2566
1736935200000|2025-01-15 10:00:00|39899.3|39879.3|39878.9|39858.9|39926|39906|39871.4|39851.4|2025
1736938800000|2025-01-15 11:00:00|39879|39859|39872.1|39852.1|39897.1|39877.1|39841.2|39821.2|2075
1736942400000|2025-01-15 12:00:00|39872.3|39852.3|39882.9|39862.9|39904.6|39884.6|39832.9|39812.9|2669
1736946000000|2025-01-15 13:00:00|39882.6|39862.6|39681.8|39631.8|39909.3|39875.6|39649.8|39600.2|4937
1736949600000|2025-01-15 14:00:00|39664.6|39644.6|39835.7|39815.7|39850.1|39826.7|39661.3|39641.3|6044
1736953200000|2025-01-15 15:00:00|39836.2|39816.2|39886.2|39866.2|39929.6|39909.6|39801|39781|4345
1736956800000|2025-01-15 16:00:00|39886.6|39866.6|40012|39992|40092|40072|39877.5|39857.5|5013
1736960400000|2025-01-15 17:00:00|40011.9|39991.9|40015.3|39995.3|40033.1|40013.1|39947.8|39927.8|4467
1736964000000|2025-01-15 18:00:00|40014.3|39994.3|40005.6|39955.6|40022.9|40002.9|39977.1|39943.8|3835
1736967600000|2025-01-15 19:00:00|40003.6|39953.6|39965|39945|40005.5|39980.4|39961.1|39931.2|2070
1736971200000|2025-01-15 20:00:00|39966.4|39946.4|39963.2|39943.2|39980|39960|39944|39924|1688
1736974800000|2025-01-15 21:00:00|39961.2|39941.2|40035.4|39915.4|40050|40001.9|39955.3|39902.7|1244
1736978400000|2025-01-15 22:00:00|40026|39906|40024.4|39904.4|40066.6|39946.6|40009.4|39889.4|1419
1736982000000|2025-01-15 23:00:00|40019.6|39899.6|40028.7|39908.7|40033.3|39913.3|39998|39878|1064
1736985600000|2025-01-16 00:00:00|40005|39885|39994.4|39874.4|40058.2|39938.6|39978.1|39858.1|1205
1736989200000|2025-01-16 01:00:00|39989|39881.8|40027|39972.1|40036.4|39991.8|39943.6|39873.1|5108
1736992800000|2025-01-16 02:00:00|40015.8|39995.8|40036.4|39986.4|40051.5|40007.6|39997.5|39960.9|4319
1736996400000|2025-01-16 03:00:00|40036.8|39986.8|40010.6|39990.6|40061.4|40012.1|40009.5|39965.3|3731
1737000000000|2025-01-16 04:00:00|40010.7|39990.7|40036.8|39986.8|40055.9|40009.3|39990.9|39954.9|2366
1737003600000|2025-01-16 05:00:00|40036.1|39981.6|40057.9|40006.4|40078.6|40039.5|40020|39981.5|5750
1737007200000|2025-01-16 06:00:00|40062.9|40007.2|40034.6|39922.2|40063.5|40021.2|40005.7|39922.2|6437
1737010800000|2025-01-16 07:00:00|40039.1|39916.7|39949.6|39929.6|40077.6|40012.8|39945|39916.7|4569
1737014400000|2025-01-16 08:00:00|39948.9|39928.9|39979.9|39959.9|40043.7|40023.7|39940.8|39920.8|2897
1737018000000|2025-01-16 09:00:00|39980.4|39960.4|40060.3|40040.3|40073.9|40053.9|39968.7|39948.7|3225
1737021600000|2025-01-16 10:00:00|40059.9|40039.9|40049.2|40029.2|40076|40056|39999.4|39979.4|2399
1737025200000|2025-01-16 11:00:00|40049.6|40029.6|40079.8|40059.8|40108.3|40088.3|40031.2|40011.2|2292
1737028800000|2025-01-16 12:00:00|40080.4|40060.4|40163.2|40143.2|40164.2|40144.2|40064.9|40044.9|1746
1737032400000|2025-01-16 13:00:00|40142.4|40122.4|40156.2|40136.2|40213.3|40172.1|40120|40073.6|4647
1737036000000|2025-01-16 14:00:00|40156.1|40136.1|40200.2|40180.2|40230.9|40210.9|40149.8|40129.8|3962
1737039600000|2025-01-16 15:00:00|40199.1|40179.1|40096|40076|40216.9|40196.9|40069.8|40049.8|5037
1737043200000|2025-01-16 16:00:00|40095.4|40075.4|40074.8|40054.8|40155.3|40135.3|40039.8|40019.8|5876
1737046800000|2025-01-16 17:00:00|40074.9|40054.9|40105|40085|40115.9|40095.9|40013.3|39993.3|7109
1737050400000|2025-01-16 18:00:00|40104.5|40084.5|40082.6|40062.6|40137.3|40117.3|40076|40056|6524
1737054000000|2025-01-16 19:00:00|40082.3|40062.3|40070.2|40050.2|40092.6|40072.6|40039|40019|5268
1737057600000|2025-01-16 20:00:00|40070.6|40050.6|40075|40055|40100.6|40080.6|40060|40031.4|5410
1737061200000|2025-01-16 21:00:00|40074.4|40054.4|40111.8|39991.8|40118.4|40079.5|40059.2|39991.2|3454
1737064800000|2025-01-16 22:00:00|40118.8|39998.8|40088.3|39968.3|40120.5|40000.5|40055.3|39935.3|2006
1737068400000|2025-01-16 23:00:00|40088.4|39968.4|40073.6|40005.7|40102.2|40007|40066.8|39967.5|718
1737072000000|2025-01-17 00:00:00|40073.6|39985.1|40083.7|39963.7|40121.8|40010.4|40054.7|39950.2|1272
1737075600000|2025-01-17 01:00:00|40082.5|39962.5|40089|39969|40105.6|40006.8|40056.8|39950.1|1149
1737079200000|2025-01-17 02:00:00|40087.9|39967.9|40095.5|39975.5|40097.8|39990.9|40055|39954.7|1175
1737082800000|2025-01-17 03:00:00|40095.4|39975.4|40077.4|40019.1|40114.9|40021.8|40068.9|39972.4|757
1737086400000|2025-01-17 04:00:00|40094|40003.9|40120.9|40064.2|40158.3|40069.5|40085|39989.5|1084
1737090000000|2025-01-17 05:00:00|40132.1|40051.3|40132|40063.5|40175.5|40082.3|40128.2|40024.4|1287
1737093600000|2025-01-17 06:00:00|40154|40038.1|40128.3|40048.9|40183.6|40101.3|40122.2|40027.7|1315
1737097200000|2025-01-17 07:00:00|40132.7|40045.3|40215.5|40195.5|40223|40203|40117.2|40035.2|2469
1737100800000|2025-01-17 08:00:00|40214.4|40194.4|40164.3|40144.3|40215.9|40195.9|40159|40139|2996
1737104400000|2025-01-17 09:00:00|40164.5|40144.5|40224.7|40204.7|40227.1|40207.1|40139|40119|3086
1737108000000|2025-01-17 10:00:00|40223|40203|40105|40085|40228.5|40208.5|40094.5|40074.5|2128
1737111600000|2025-01-17 11:00:00|40104.4|40084.4|40076.5|40056.5|40126.7|40106.7|40050.3|40030.3|2452
1737115200000|2025-01-17 12:00:00|40079.6|40059.6|40120.4|40100.4|40157.2|40137.2|40075.8|40055.8|2840
1737118800000|2025-01-17 13:00:00|40119.9|40099.9|40137.2|40117.2|40187.8|40150.8|40058.4|40038.4|3086
1737122400000|2025-01-17 14:00:00|40136.7|40116.7|40081|40061|40244.5|40224.5|40066.4|40046.4|3824
1737126000000|2025-01-17 15:00:00|40081.3|40061.3|40101.1|40081.1|40120.6|40100.6|39946.9|39926.9|3800
1737129600000|2025-01-17 16:00:00|40101.6|40081.6|40151.5|40131.5|40168.8|40148.8|40090.1|40070.1|3946
1737133200000|2025-01-17 17:00:00|40150.3|40130.3|40169.9|40149.9|40180.1|40160.1|40131.4|40111.4|3085
1737136800000|2025-01-17 18:00:00|40170.5|40150.5|40162.2|40142.2|40179.2|40159.2|40099.5|40079.5|3460
1737140400000|2025-01-17 19:00:00|40162.1|40142.1|40183.5|40163.5|40196.8|40176.8|40144.6|40124.6|2911
1737144000000|2025-01-17 20:00:00|40183.3|40163.3|40202.6|40140.5|40348.5|40228.5|40113.9|39993.9|7586
1737147600000|2025-01-17 21:00:00|40203.7|40131.7|40254.1|40134.1|40311.7|40203.8|40138.7|40018.7|8611
1737320400000|2025-01-19 21:00:00|40268.9|40128.9|40211.9|40066.9|40268.9|40128.9|40209.1|40064.1|23
1737324000000|2025-01-19 22:00:00|40201.9|40076.9|40220.9|40100.9|40243.2|40123.2|40199.4|40076.9|1396
1737327600000|2025-01-19 23:00:00|40223.8|40103.8|40223.6|40103.6|40281.1|40161.1|40207.8|40098.7|1287
1737331200000|2025-01-20 00:00:00|40227.3|40107.3|40129|40009|40248.6|40129.7|40115.4|39995.4|1179
1737334800000|2025-01-20 01:00:00|40097.9|39977.9|40111.9|40091.9|40209.6|40127.3|40097.9|39977.9|4238
1737338400000|2025-01-20 02:00:00|40112.1|40092.1|40112.8|40092.8|40142.1|40111.4|40104.5|40071.8|2827
1737342000000|2025-01-20 03:00:00|40112.9|40092.9|40034.3|40014.3|40127.4|40093.5|40034|40001.3|3012
1737345600000|2025-01-20 04:00:00|40034.4|40014.4|40040.2|40020.2|40058|40029.9|40029.7|39995.7|2277
1737349200000|2025-01-20 05:00:00|40042.5|40022.5|40061.5|40041.5|40089.8|40050.7|40037.2|40017.2|4069
1737352800000|2025-01-20 06:00:00|40061.6|40041.6|40034.7|40014.7|40070.7|40050.7|39998.2|39953|5220
1737356400000|2025-01-20 07:00:00|40032.3|40012.3|39988|39968|40058.3|40038.3|39968.8|39948.8|3005
1737360000000|2025-01-20 08:00:00|39987.4|39967.4|40064.6|40044.6|40075.2|40055.2|39980.9|39960.9|3015
1737363600000|2025-01-20 09:00:00|40064|40044|40115.9|40095.9|40140.9|40120.9|40055.9|40035.9|2472
1737367200000|2025-01-20 10:00:00|40115.3|40095.3|40063.4|40043.4|40115.3|40095.3|40044.6|39984.6|2139
1737370800000|2025-01-20 11:00:00|40062.9|40042.9|40001.8|39981.8|40070.9|40050.9|40000.2|39980.2|2132
1737374400000|2025-01-20 12:00:00|40001.2|39981.2|40024.2|40004.2|40034.4|40014.4|39983.5|39963.5|2166
1737378000000|2025-01-20 13:00:00|40024.8|40004.8|39597.1|39577.1|40079.4|40059.4|39585.5|39565.5|6112
1737381600000|2025-01-20 14:00:00|39596.5|39576.5|39514.4|39494.4|39714.5|39694.5|39472.1|39452.1|6391
1737385200000|2025-01-20 15:00:00|39514.6|39494.6|39560|39540|39617.7|39597.7|39367.5|39347.5|6214
1737388800000|2025-01-20 16:00:00|39559.5|39539.5|39549.1|39529.1|39623.5|39603.5|39523.1|39503.1|5724
1737392400000|2025-01-20 17:00:00|39550.1|39530.1|39604.6|39584.6|39742.4|39722.4|39526.1|39506.1|7976
1737396000000|2025-01-20 18:00:00|39598.5|39578.5|39563|39543|39621.2|39601.2|39557.9|39537.9|7908
1737399600000|2025-01-20 19:00:00|39563.7|39543.7|39445.1|39425.1|39586.6|39566.6|39435.6|39415.6|5222
1737403200000|2025-01-20 20:00:00|39444.3|39424.3|39460.5|39440.5|39481.4|39461.4|39380.6|39360.6|5672
1737406800000|2025-01-20 21:00:00|39460.9|39440.9|39545.3|39425.3|39545.3|39462|39446.6|39384.4|3034
1737410400000|2025-01-20 22:00:00|39525.8|39405.8|39542.8|39422.8|39555.8|39435.8|39519.9|39399.9|393
1737414000000|2025-01-20 23:00:00|39543.6|39423.6|39515.8|39398.7|39561.3|39441.3|39493.4|39381.8|1568
1737417600000|2025-01-21 00:00:00|39515.1|39398.3|39722.5|39602.5|39757.7|39637.7|39421.9|39321.3|3664
1737421200000|2025-01-21 01:00:00|39719.5|39599.5|39674.3|39579.1|39733.4|39654.2|39589.3|39469.3|2399
1737424800000|2025-01-21 02:00:00|39674.8|39579.4|39632.5|39512.5|39685.3|39589.2|39612.7|39503.2|1847
1737428400000|2025-01-21 03:00:00|39645|39525|39658.5|39538.5|39671.9|39554.8|39578.6|39468|1528
1737432000000|2025-01-21 04:00:00|39661.2|39541.2|39619.9|39557.2|39661.6|39572.2|39592.2|39492|1031
1737435600000|2025-01-21 05:00:00|39640.9|39526.5|39700.4|39580.4|39703.5|39611.9|39627.5|39517.5|1046
1737439200000|2025-01-21 06:00:00|39700.1|39580.1|39719.3|39668.9|39765|39678.9|39683.7|39577|1472
1737442800000|2025-01-21 07:00:00|39723.2|39672.8|39711.3|39691.3|39749.7|39719.3|39655.1|39630.5|2845
1737446400000|2025-01-21 08:00:00|39711.6|39691.6|39724.8|39704.8|39798.8|39778.8|39705.7|39685.7|3114
1737450000000|2025-01-21 09:00:00|39725.1|39705.1|39826.9|39806.9|39835|39815|39708.4|39688.4|3674
1737453600000|2025-01-21 10:00:00|39834.2|39814.2|39767.1|39747.1|39847.2|39827.2|39743.3|39723.3|3039
1737457200000|2025-01-21 11:00:00|39767.9|39747.9|39728|39708|39802.7|39782.7|39697.9|39677.9|2575
1737460800000|2025-01-21 12:00:00|39727|39707|39734.6|39714.6|39769.3|39749.3|39667.1|39647.1|3407
1737464400000|2025-01-21 13:00:00|39732.7|39712.7|39627.6|39607.6|39759.1|39739.1|39626.3|39606.3|3289
1737468000000|2025-01-21 14:00:00|39622.3|39602.3|39631.4|39611.4|39665.8|39645.8|39523.9|39503.9|4111
1737471600000|2025-01-21 15:00:00|39631.5|39611.5|39570.3|39550.3|39669.5|39649.5|39545.1|39525.1|3382
1737475200000|2025-01-21 16:00:00|39572.5|39552.5|39499.6|39479.6|39582.1|39562.1|39498.1|39478.1|5133
1737478800000|2025-01-21 17:00:00|39496|39476|39511.2|39491.2|39513.7|39493.7|39462.6|39442.6|5821
1737482400000|2025-01-21 18:00:00|39512.9|39492.9|39485.9|39465.9|39519.7|39499.7|39456.9|39436.9|5337
1737486000000|2025-01-21 19:00:00|39486.1|39466.1|39528.3|39508.3|39538.1|39518.1|39478|39458|2513
1737489600000|2025-01-21 20:00:00|39529.1|39509.1|39519.9|39499.9|39547.4|39527.4|39519.6|39499.6|1978
1737493200000|2025-01-21 21:00:00|39523.1|39503.1|39532.4|39412.4|39541.1|39504.4|39484.4|39397.6|2005
1737496800000|2025-01-21 22:00:00|39528.6|39408.6|39519.2|39399.2|39551.3|39431.3|39490.9|39370.9|1378
1737500400000|2025-01-21 23:00:00|39519.3|39399.3|39606.2|39487.8|39628|39544.3|39517.2|39397.2|2360
1737504000000|2025-01-22 00:00:00|39605.9|39486.4|39529.3|39427.1|39615.3|39509.7|39507.9|39415.3|1523
1737507600000|2025-01-22 01:00:00|39530.4|39427.3|39542.9|39522.9|39567.4|39532.7|39499.4|39427.3|3996
1737511200000|2025-01-22 02:00:00|39543|39523|39534.9|39514.9|39562.2|39542.2|39519.5|39485|4140
1737514800000|2025-01-22 03:00:00|39534.8|39514.8|39548.2|39528.2|39556.9|39533.5|39527.6|39499.7|2525
1737518400000|2025-01-22 04:00:00|39548.4|39528.4|39528.2|39508.2|39550|39530|39502|39467.1|2822
1737522000000|2025-01-22 05:00:00|39527.8|39507.8|39534.1|39514.1|39562.1|39540|39519.8|39487.1|4207
1737525600000|2025-01-22 06:00:00|39532.5|39512.5|39585.4|39565.4|39595.3|39575.3|39518.3|39498.3|6952
1737529200000|2025-01-22 07:00:00|39584.3|39564.3|39627.7|39607.7|39633.4|39613.4|39521.4|39501.4|3712
1737532800000|2025-01-22 08:00:00|39625.2|39605.2|39587.1|39567.1|39661.6|39641.6|39568.4|39548.4|4964
1737536400000|2025-01-22 09:00:00|39587.7|39567.7|39453.2|39433.2|39604.7|39584.7|39451.3|39431.3|3306
1737540000000|2025-01-22 10:00:00|39450|39430|39364.6|39344.6|39463.3|39443.3|39331.6|39311.6|3318
1737543600000|2025-01-22 11:00:00|39364.9|39344.9|39353.7|39333.7|39384.8|39364.8|39285.7|39265.7|2857
1737547200000|2025-01-22 12:00:00|39353|39333|39383|39363|39424.8|39404.8|39338.1|39318.1|3456
1737550800000|2025-01-22 13:00:00|39382.4|39362.4|39373.5|39353.5|39418.2|39398.2|39346.1|39326.1|4568
1737554400000|2025-01-22 14:00:00|39374.5|39354.5|39399.1|39379.1|39472.1|39452.1|39371.5|39351.5|5578
1737558000000|2025-01-22 15:00:00|39398.8|39378.8|39392|39372|39438.8|39418.8|39390.1|39370.1|5347
1737561600000|2025-01-22 16:00:00|39392.8|39372.8|39418.3|39398.3|39449.4|39429.4|39392.7|39372.7|5468
1737565200000|2025-01-22 17:00:00|39414.9|39394.9|39426.8|39406.8|39474.4|39434.9|39410.2|39390.2|7540
1737568800000|2025-01-22 18:00:00|39426.3|39406.3|39419.7|39399.7|39450.2|39430.2|39395.9|39375.9|5972
1737572400000|2025-01-22 19:00:00|39418.6|39398.6|39417.7|39397.7|39429.8|39409.8|39402.5|39382.5|5039
1737576000000|2025-01-22 20:00:00|39421.3|39401.3|39451.7|39431.7|39453.4|39433.4|39402.5|39382.5|2702
1737579600000|2025-01-22 21:00:00|39450.9|39430.9|39529.1|39409.1|39529.1|39449.8|39444|39392.1|3252
1737583200000|2025-01-22 22:00:00|39522.9|39403.7|39526.2|39406.2|39526.2|39406.2|39502.9|39382.9|618
1737586800000|2025-01-22 23:00:00|39524.7|39404.7|39519.5|39414.9|39532.6|39448.8|39498.5|39403.9|1185
1737590400000|2025-01-23 00:00:00|39518.2|39413.7|39487.6|39437.2|39535.2|39438.8|39487.6|39398.6|1405
1737594000000|2025-01-23 01:00:00|39500.5|39422.6|39501.8|39481.8|39508.9|39488.9|39450.8|39419.8|2644
1737597600000|2025-01-23 02:00:00|39502.3|39482.3|39500.4|39480.4|39527.4|39507.4|39488.9|39458.1|2115
1737601200000|2025-01-23 03:00:00|39500.2|39480.2|39478.8|39458.8|39502.9|39482.9|39476.3|39456.3|1449
1737604800000|2025-01-23 04:00:00|39478.7|39458.7|39474.6|39454.6|39486.6|39466.6|39461|39441|1390
1737608400000|2025-01-23 05:00:00|39474.4|39454.4|39491.6|39471.6|39495.1|39475.1|39464.5|39444.5|2153
1737612000000|2025-01-23 06:00:00|39491.9|39471.9|39516.6|39496.6|39533|39498.8|39473.8|39425|3841
1737615600000|2025-01-23 07:00:00|39513.4|39493.4|39513.3|39493.3|39560.5|39540.5|39500.6|39480.6|2931
1737619200000|2025-01-23 08:00:00|39514.7|39494.7|39558.6|39538.6|39575.9|39555.9|39507.8|39487.8|2689
1737622800000|2025-01-23 09:00:00|39557.6|39537.6|39461.8|39441.8|39559.5|39539.5|39456.1|39436.1|2502
1737626400000|2025-01-23 10:00:00|39460.1|39440.1|39434|39414|39460.1|39440.1|39372.9|39352.9|2674
1737630000000|2025-01-23 11:00:00|39432.7|39412.7|39474.9|39454.9|39491.1|39471.1|39424.3|39404.3|2380
1737633600000|2025-01-23 12:00:00|39477.1|39457.1|39393.3|39373.3|39511.3|39491.3|39382.9|39362.9|2500
1737637200000|2025-01-23 13:00:00|39393.6|39373.6|39415.7|39395.7|39453.3|39411.4|39350.4|39330.4|3250
1737640800000|2025-01-23 14:00:00|39414|39394|39423.3|39403.3|39443.1|39423.1|39368.2|39348.2|3081
1737644400000|2025-01-23 15:00:00|39421.4|39401.4|39487.6|39467.6|39518.7|39498.7|39405.2|39385.2|4026
1737648000000|2025-01-23 16:00:00|39486.5|39466.5|39351.7|39331.7|39591.2|39571.2|39325.2|39305.2|6754
1737651600000|2025-01-23 17:00:00|39353.4|39333.4|39291.2|39271.2|39378.1|39358.1|39281.7|39261.7|4075
1737655200000|2025-01-23 18:00:00|39292.1|39272.1|39322.1|39302.1|39337|39317|39283.7|39263.7|2832
1737658800000|2025-01-23 19:00:00|39322.2|39302.2|39338.8|39318.8|39352.7|39332.7|39313.7|39293.7|3159
1737662400000|2025-01-23 20:00:00|39339.8|39319.8|39364.4|39344.4|39375|39355|39308.8|39288.8|3139
1737666000000|2025-01-23 21:00:00|39366.2|39346.2|39429.1|39309.1|39430.7|39366.6|39353.5|39299.8|1229
1737669600000|2025-01-23 22:00:00|39448.4|39328.4|39437.1|39317.1|39490.9|39370.9|39433.4|39313.4|762
1737673200000|2025-01-23 23:00:00|39430.9|39310.9|39427.1|39320.7|39466.9|39365.2|39419.6|39310.9|984
1737676800000|2025-01-24 00:00:00|39427.2|39320.8|39440.6|39320.6|39471.4|39351.4|39379.2|39290.9|1223
1737680400000|2025-01-24 01:00:00|39439.5|39319.5|39385.3|39365.3|39439.5|39382.3|39366.3|39315|5487
1737684000000|2025-01-24 02:00:00|39384.6|39364.6|39243.1|39223.1|39395.1|39365.1|39242.5|39222.5|8103
1737687600000|2025-01-24 03:00:00|39243.8|39223.8|39247.8|39227.8|39322|39268.1|39219.5|39199|6995
1737691200000|2025-01-24 04:00:00|39251.3|39231.3|39229.2|39209.2|39282.4|39236.5|39212.6|39192.6|5816
1737694800000|2025-01-24 05:00:00|39229.6|39209.6|39207.6|39187.6|39243.3|39223.3|39198.5|39178.5|7792
1737698400000|2025-01-24 06:00:00|39211.2|39191.2|39172.4|39152.4|39215.7|39195.7|39126|39093.5|6022
1737702000000|2025-01-24 07:00:00|39174.4|39154.4|39145.4|39125.4|39213.3|39193.3|39129.2|39109.2|3426
1737705600000|2025-01-24 08:00:00|39144.1|39124.1|38985.4|38965.4|39160|39140|38977|38957|3445
1737709200000|2025-01-24 09:00:00|38985.9|38965.9|39010|38990|39022.8|39002.8|38888.5|38788.8|3654
1737712800000|2025-01-24 10:00:00|39008.6|38988.6|39022.2|39002.2|39028.6|39008.6|38971.9|38951.9|2597
1737716400000|2025-01-24 11:00:00|39023.1|39003.1|39010.6|38990.6|39051.4|39031.4|38992.8|38972.8|2642
1737720000000|2025-01-24 12:00:00|39011|38991|39046.5|39026.5|39055.9|39035.9|38994.9|38974.9|2704
1737723600000|2025-01-24 13:00:00|39046.2|39026.2|39063.2|39043.2|39104.1|39084.1|39022.8|39002.8|3085
1737727200000|2025-01-24 14:00:00|39063.5|39043.5|38951|38931|39083.9|39063.9|38931.3|38911.3|4298
1737730800000|2025-01-24 15:00:00|38952|38932|38813.7|38793.7|38957.1|38937.1|38808.2|38788.2|4018
1737734400000|2025-01-24 16:00:00|38812.3|38792.3|38795.8|38775.8|38835|38815|38781.3|38761.3|4156
1737738000000|2025-01-24 17:00:00|38796.6|38776.6|38803.7|38783.7|38808.6|38788.6|38762.6|38742.6|3880
1737741600000|2025-01-24 18:00:00|38803.3|38783.3|38861|38841|38867.2|38847.2|38798|38778|3218
1737745200000|2025-01-24 19:00:00|38860.3|38840.3|38846.8|38826.8|38869.6|38849.6|38839.7|38819.7|1881
1737748800000|2025-01-24 20:00:00|38851.2|38831.2|38851.4|38831.4|38875.7|38855.7|38841.7|38821.7|1998
1737752400000|2025-01-24 21:00:00|38850.7|38830.7|38947.7|38827.7|39013.5|38893.5|38842.1|38797.2|1406
1737925200000|2025-01-26 21:00:00|39018.7|38873.7|39026.7|38881.7|39039.8|38894.8|39017.7|38872.7|40
1737928800000|2025-01-26 22:00:00|39016.7|38891.7|38961.4|38841.4|39040.9|38920.9|38959.1|38839.1|666
1737932400000|2025-01-26 23:00:00|38959.9|38839.9|38944.1|38924.1|39040.1|38928.8|38941.8|38839.9|1638
1737936000000|2025-01-27 00:00:00|38946.3|38926.3|39034.8|38921.7|39074.9|38954.9|38946.1|38887.5|1821
1737939600000|2025-01-27 01:00:00|39028.2|38928.6|39049|38999|39074.9|39018.2|38985.4|38912.7|8184
1737943200000|2025-01-27 02:00:00|39050|39000|39054.9|39004.9|39081.6|39043.3|39031.9|38990.6|5143
1737946800000|2025-01-27 03:00:00|39054.6|39004.6|39023.3|39003.3|39068.3|39023.9|38987|38936.1|5988
1737950400000|2025-01-27 04:00:00|39022.1|39002.1|39055.5|38991.1|39074.6|39039.6|39020.4|38983.8|4120
1737954000000|2025-01-27 05:00:00|39058.9|38994.3|39040.1|39020.1|39086.8|39045.4|39032.8|38992.3|3699
1737957600000|2025-01-27 06:00:00|39040.6|39020.6|39042.8|38991.9|39082|39045.2|39005.1|38951.7|4765
1737961200000|2025-01-27 07:00:00|39040.5|38989.7|39149.8|39129.8|39149.8|39129.8|38999.3|38961.8|4308
1737964800000|2025-01-27 08:00:00|39150.3|39130.3|38977.7|38957.7|39160.9|39140.9|38966.6|38946.6|4471
1737968400000|2025-01-27 09:00:00|38977.1|38957.1|38979.4|38959.4|39043.6|39023.6|38959.9|38931.3|3843
1737972000000|2025-01-27 10:00:00|38979.2|38959.2|38911.9|38891.9|38979.4|38959.4|38900.3|38880.3|4828
1737975600000|2025-01-27 11:00:00|38911.8|38891.8|38892.2|38872.2|38917|38897|38823.3|38803.3|4312
1737979200000|2025-01-27 12:00:00|38891.5|38871.5|38875.5|38855.5|38914.5|38894.5|38845|38825|4022
1737982800000|2025-01-27 13:00:00|38876|38856|38892.4|38872.4|38920.5|38900.5|38816.7|38796.7|4229
1737986400000|2025-01-27 14:00:00|38892.9|38872.9|38929.9|38909.9|38940.2|38920.2|38869.9|38849.9|4754
1737990000000|2025-01-27 15:00:00|38929.8|38909.8|38950.3|38930.3|39000.9|38980.9|38926.2|38906.2|4075
1737993600000|2025-01-27 16:00:00|38947.9|38927.9|38958.7|38938.7|38967.7|38947.7|38912.3|38892.3|4920
1737997200000|2025-01-27 17:00:00|38959.4|38939.4|38965.7|38945.7|38990.7|38970.7|38932.2|38912.2|7821
1738000800000|2025-01-27 18:00:00|38966.2|38946.2|38964.5|38944.5|38993.9|38973.9|38934.3|38914.3|6276
1738004400000|2025-01-27 19:00:00|38964.4|38944.4|38950.1|38930.1|38990.1|38970.1|38938.8|38918.8|4971
1738008000000|2025-01-27 20:00:00|38949|38929|38948.6|38928.6|38966.7|38946.7|38934.9|38914.9|2670
1738011600000|2025-01-27 21:00:00|38949|38929|38982|38862|38996.8|38941.3|38924.8|38828.7|1819
1738015200000|2025-01-27 22:00:00|38982.7|38862.7|38977|38857|38982.7|38862.7|38957|38837|910
1738018800000|2025-01-27 23:00:00|38980.5|38860.5|39193.3|39073.3|39245.5|39125.5|38977.9|38857.9|2345
1738022400000|2025-01-28 00:00:00|39188.8|39068.8|39151.3|39031.3|39213.4|39093.4|39129.6|39009.6|1924
1738026000000|2025-01-28 01:00:00|39147.6|39027.6|39193.6|39127.4|39247.7|39138.8|39118.2|38998.2|1730
1738029600000|2025-01-28 02:00:00|39197.3|39128.4|39211.1|39153.4|39245.5|39194.8|39173.9|39080.1|3649
1738033200000|2025-01-28 03:00:00|39211.5|39155.7|39253|39186.2|39271.3|39196.8|39194|39120|1832
1738036800000|2025-01-28 04:00:00|39252.8|39186.3|39242.4|39192.4|39277.5|39222.4|39233|39183.6|1552
1738040400000|2025-01-28 05:00:00|39242.1|39192.1|39208|39188|39244.4|39207.6|39200.6|39163|1787
1738044000000|2025-01-28 06:00:00|39222|39172|39209.3|39159.3|39246.9|39189.3|39169.3|39107.5|2219
1738047600000|2025-01-28 07:00:00|39210.8|39160.8|39208.1|39188.1|39240.8|39220.8|39162.9|39142.9|2690
1738051200000|2025-01-28 08:00:00|39207.4|39187.4|39183.1|39163.1|39248.5|39228.5|39132.6|39112.6|3543
1738054800000|2025-01-28 09:00:00|39183.2|39163.2|39207.1|39187.1|39211.4|39191.4|39063.1|39043.1|3839
1738058400000|2025-01-28 10:00:00|39206.8|39186.8|39202.1|39182.1|39208.8|39188.8|39151.5|39131.5|2795
1738062000000|2025-01-28 11:00:00|39201.5|39181.5|39232.7|39212.7|39237.6|39217.6|39182.9|39162.9|2206
1738065600000|2025-01-28 12:00:00|39232.1|39212.1|39211.8|39110.1|39269.8|39249.8|39165.3|39110.1|2821
1738069200000|2025-01-28 13:00:00|39213.7|39112|39148.5|39128.5|39228.1|39165.4|39109.9|39076.9|2832
1738072800000|2025-01-28 14:00:00|39149.2|39129.2|39118.5|39098.5|39152.6|39132.6|39083.3|39063.3|2910
1738076400000|2025-01-28 15:00:00|39116.2|39096.2|39122.3|39102.3|39149.1|39119|39069.2|39049.2|2831
1738080000000|2025-01-28 16:00:00|39122|39102|39156.2|39136.2|39172.1|39152.1|39107.7|39087.7|2961
1738083600000|2025-01-28 17:00:00|39155.8|39135.8|39119.9|39099.9|39163.4|39143.4|39107.6|39087.6|2214
1738087200000|2025-01-28 18:00:00|39119.1|39099.1|39087.9|39067.9|39123.5|39103.5|39041.4|39021.4|2487
1738090800000|2025-01-28 19:00:00|39087|39067|39042|39022|39104.8|39084.8|39033.6|39013.6|1269
1738094400000|2025-01-28 20:00:00|39041.9|39021.9|39054.2|39034.2|39067|39047|39041|39021|1407
1738098000000|2025-01-28 21:00:00|39054.5|39034.5|39139.5|39019.5|39139.5|39045.1|39044.7|39001.3|1213
1738101600000|2025-01-28 22:00:00|39149.6|39029.6|39151.1|39031.3|39161.5|39047.4|39135.2|39021.5|838
1738105200000|2025-01-28 23:00:00|39152|39032|39137.7|39025.1|39176.6|39070.2|39109.1|39016|1102
1738108800000|2025-01-29 00:00:00|39138|39025.4|39161.8|39053.1|39252|39132|39086.4|38983.5|1364
1738112400000|2025-01-29 01:00:00|39161.3|39051|39095.9|39075.9|39186.4|39076.7|39080.7|39005|1434
1738116000000|2025-01-29 02:00:00|39096.4|39076.4|39070.8|39050.8|39115.8|39084|39060.4|39026.6|2342
1738119600000|2025-01-29 03:00:00|39069.3|39049.3|39050.6|39030.6|39094|39060.2|39046.2|39022.4|1944
1738123200000|2025-01-29 04:00:00|39050.3|39030.3|39045|39025|39067.3|39031.6|39030.9|39002.8|2628
1738126800000|2025-01-29 05:00:00|39045.3|39025.3|39054.4|39004.4|39080|39041.8|39036.9|38994.1|2285
1738130400000|2025-01-29 06:00:00|39039.2|39019.2|39069|39008.8|39076.7|39019.2|39036|38972|2157
1738134000000|2025-01-29 07:00:00|39092.2|38997.5|39155.1|39135.1|39163.7|39143.7|39065.1|38997.5|2907
1738137600000|2025-01-29 08:00:00|39150.7|39130.7|39121|39101|39151.9|39131.9|39038.8|39018.8|3315
1738141200000|2025-01-29 09:00:00|39121.7|39101.7|39230.8|39210.8|39239.5|39219.5|39120.9|39100.9|3475
1738144800000|2025-01-29 10:00:00|39230.2|39210.2|39220.1|39200.1|39277.8|39257.8|39215.9|39195.9|2856
1738148400000|2025-01-29 11:00:00|39219.4|39199.4|39235.4|39215.4|39263.2|39243.2|39193.4|39173.4|2475
1738152000000|2025-01-29 12:00:00|39234.9|39214.9|39233.6|39213.6|39277.9|39257.9|39230.9|39210.9|2639
1738155600000|2025-01-29 13:00:00|39233.1|39213.1|39314.4|39294.4|39334.3|39314.3|39221.4|39201.4|3738
1738159200000|2025-01-29 14:00:00|39315|39295|39249.1|39229.1|39328.2|39308.2|39243.4|39223.4|3038
1738162800000|2025-01-29 15:00:00|39247.9|39227.9|39175.3|39155.3|39274.3|39254.3|39152.1|39132.1|3499
1738166400000|2025-01-29 16:00:00|39175.4|39155.4|39196.2|39176.2|39217.4|39197.4|39156|39136|3155
1738170000000|2025-01-29 17:00:00|39197|39177|39153.4|39133.4|39201.7|39181.7|39120.4|39100.4|5280
1738173600000|2025-01-29 18:00:00|39152.3|39132.3|39192.6|39072.6|39219.5|39199.5|39143.4|39068.7|2418
1738177200000|2025-01-29 19:00:00|39194.1|39074.1|39190.8|39121|39300.1|39258.4|39133.2|39060.6|3908
1738180800000|2025-01-29 20:00:00|39194.8|39124.9|39206.8|39186.8|39235.3|39194|39151.3|39075.5|3609
1738184400000|2025-01-29 21:00:00|39205.2|39185.2|39229.8|39109.8|39254.4|39220.1|39172.7|39089.4|2490
1738188000000|2025-01-29 22:00:00|39229|39109|39234.1|39114.1|39256.3|39136.3|39229|39109|920
1738191600000|2025-01-29 23:00:00|39235.1|39115.1|39221.1|39101.1|39269.8|39149.8|39197.2|39077.2|909
1738195200000|2025-01-30 00:00:00|39221.5|39101.5|39208.1|39102.9|39249.5|39132.4|39166.9|39069.1|1367
1738198800000|2025-01-30 01:00:00|39204.1|39107.6|39184.9|39164.9|39210.9|39175.5|39170.2|39107.6|2663
1738202400000|2025-01-30 02:00:00|39182.5|39162.5|39163.1|39113.1|39202.5|39165.2|39140|39090|2481
1738206000000|2025-01-30 03:00:00|39161.3|39111.3|39154.9|39104.9|39167.5|39138.5|39134.3|39094.4|1823
1738209600000|2025-01-30 04:00:00|39152.7|39102.7|39187.6|39137.6|39195.6|39154.6|39133.8|39084.2|3910
1738213200000|2025-01-30 05:00:00|39190.9|39140.7|39183.4|39133.4|39201|39148.8|39164.1|39124|4048
1738216800000|2025-01-30 06:00:00|39184.7|39134.7|39230.9|39210.9|39249.1|39219.2|39166.1|39129.9|4850
1738220400000|2025-01-30 07:00:00|39255.5|39185.3|39126.5|39056|39279.4|39235.9|39080.9|39056|3633
1738224000000|2025-01-30 08:00:00|39125.4|39051.6|39125.7|39105.7|39164.2|39144.2|39055.5|39035.5|2855
1738227600000|2025-01-30 09:00:00|39122.9|39102.9|39156|39136|39201.9|39181.9|39120|39100|3374
1738231200000|2025-01-30 10:00:00|39156.8|39136.8|39154.2|39134.2|39177.5|39157.5|39131.6|39111.6|2820
1738234800000|2025-01-30 11:00:00|39154.9|39134.9|39187.1|39167.1|39197.4|39177.4|39154.1|39134.1|2590
1738238400000|2025-01-30 12:00:00|39184.6|39164.6|39175.9|39155.9|39201.3|39181.3|39163.9|39143.9|2589
1738242000000|2025-01-30 13:00:00|39174.9|39154.9|38934.7|38914.7|39270.5|39167.5|38922.9|38902.9|4503
1738245600000|2025-01-30 14:00:00|38937.8|38917.8|38981.3|38961.3|39040.8|39020.8|38895.9|38875.9|4836
1738249200000|2025-01-30 15:00:00|38980.8|38960.8|38994.9|38974.9|39017.1|38997.1|38902.4|38882.4|3942
1738252800000|2025-01-30 16:00:00|38995.3|38975.3|39074.3|39054.3|39110.2|39072.8|38979.6|38959.6|3758
1738256400000|2025-01-30 17:00:00|39073.6|39053.6|39118.7|39049.5|39137.1|39085.1|39068.6|39002.2|2890
1738260000000|2025-01-30 18:00:00|39113.9|39051.7|39059.1|39039.1|39119.9|39077.1|39053.1|39024.6|2744
1738263600000|2025-01-30 19:00:00|39058.5|39038.5|39046.8|39026.8|39077.6|39051|39036.8|38996.4|2679
1738267200000|2025-01-30 20:00:00|39046.3|39026.3|39158.6|39138.6|39233.4|39213.4|39033.4|38993.6|4027
1738270800000|2025-01-30 21:00:00|39159|39139|39229.1|39109.1|39256.3|39196.9|39119.6|39075.6|4231
1738274400000|2025-01-30 22:00:00|39210.3|39090.3|39223.4|39103.4|39237.7|39117.7|39188.7|39068.7|767
1738278000000|2025-01-30 23:00:00|39224.1|39104.1|39189.5|39069.5|39234.8|39114.8|39180|39060|1100
1738281600000|2025-01-31 00:00:00|39190.8|39070.8|39229.4|39109.4|39267.6|39208.3|39171.8|39051.8|1850
1738285200000|2025-01-31 01:00:00|39230.9|39110.9|39307.9|39187.9|39344.7|39224.7|39199.4|39110.9|2863
1738288800000|2025-01-31 02:00:00|39307|39187|39319.3|39235.7|39390.6|39270.6|39293.4|39173.4|3050
1738292400000|2025-01-31 03:00:00|39322.3|39238.6|39337.9|39267.8|39347.7|39276.1|39305.2|39218.6|2829
1738296000000|2025-01-31 04:00:00|39335.2|39265.2|39340.6|39262.1|39366.7|39281.3|39314.5|39232.2|3497
1738299600000|2025-01-31 05:00:00|39344.8|39266.3|39321.9|39241.1|39344.8|39271.1|39311.2|39232.8|4530
1738303200000|2025-01-31 06:00:00|39322.8|39243.4|39321.1|39255.8|39348.7|39295|39299.8|39237.6|3787
1738306800000|2025-01-31 07:00:00|39343.4|39234.1|39220.6|39200.6|39347.8|39292.9|39157|39121.2|2897
1738310400000|2025-01-31 08:00:00|39221.7|39201.7|39277.4|39257.4|39287|39267|39208.9|39188.9|2840
1738314000000|2025-01-31 09:00:00|39278.3|39258.3|39290.3|39270.3|39370.4|39350.4|39278.3|39247.5|3642
1738317600000|2025-01-31 10:00:00|39290.9|39270.9|39398.3|39378.3|39402.8|39382.8|39290.9|39270.9|2906
1738321200000|2025-01-31 11:00:00|39397.9|39377.9|39406.2|39386.2|39455.9|39435.9|39393.1|39373.1|2544
1738324800000|2025-01-31 12:00:00|39405.4|39385.4|39390|39270|39405.4|39385.4|39288.1|39243.5|2402
1738328400000|2025-01-31 13:00:00|39381.8|39261.8|39295|39275|39383.7|39341.6|39253|39225|3323
1738332000000|2025-01-31 14:00:00|39294.1|39274.1|39343.8|39323.8|39418.1|39352.7|39288|39268|3177
1738335600000|2025-01-31 15:00:00|39341.5|39321.5|39210|39190|39387.3|39367.3|39173.9|39153.9|3917
1738339200000|2025-01-31 16:00:00|39210.1|39190.1|39194.4|39174.4|39253.5|39233.5|39162.9|39142.9|3664
1738342800000|2025-01-31 17:00:00|39193.9|39173.9|39095.4|39075.4|39244.9|39224.9|39056|39036|6421
1738346400000|2025-01-31 18:00:00|39094.6|39074.6|39331.1|39311.1|39373.4|39335.9|39085.4|39050.4|4987
1738350000000|2025-01-31 19:00:00|39331.6|39311.6|39340.9|39320.9|39386.5|39365.3|39327.8|39302|3547
1738353600000|2025-01-31 20:00:00|39342.1|39322.1|39344.7|39324.7|39393.5|39368.4|39304.1|39268.1|2796
1738357200000|2025-01-31 21:00:00|39343.8|39323.8|39420.2|39300.2|39438.8|39390.4|39271.6|39222.4|3688
1738530000000|2025-02-02 21:00:00|40013.5|39898.6|40008.1|39882.4|40101.5|39986|39990|39872.7|245
1738533600000|2025-02-02 22:00:00|39979.3|39834.3|39933.3|39813.3|39979.3|39843.5|39890.3|39770.3|360
1738537200000|2025-02-02 23:00:00|39921|39801|39953.6|39833.6|40001.4|39881.4|39869.1|39749.1|2520
1738540800000|2025-02-03 00:00:00|39942.1|39822.1|39994.9|39874.9|40095.7|39975.7|39850.3|39730.3|2114
1738544400000|2025-02-03 01:00:00|39989.4|39869.4|39901.1|39881.1|40014.5|39947.2|39838.6|39770.9|8061
1738548000000|2025-02-03 02:00:00|39900|39880|39966.3|39899.3|40007|39935.4|39890.3|39830.1|6178
1738551600000|2025-02-03 03:00:00|39969.1|39902.1|39975.5|39919.4|40037.7|39951.5|39946.1|39885|6105
1738555200000|2025-02-03 04:00:00|39977|39922|40010.8|39900.6|40039.5|39929.1|39930.4|39821.3|4056
1738558800000|2025-02-03 05:00:00|40011.4|39908.3|39967.5|39847.5|40016.1|39908.7|39947.4|39834.6|2121
1738562400000|2025-02-03 06:00:00|39966|39846|39926.8|39876.8|39980.6|39883.4|39887.3|39815.9|2519
1738566000000|2025-02-03 07:00:00|39929.8|39874.6|39992.2|39972.2|39999.7|39979.7|39862.9|39836.3|4115
1738569600000|2025-02-03 08:00:00|39991.3|39971.3|39960.5|39940.5|40079.9|40059.9|39901.8|39881.8|4702
1738573200000|2025-02-03 09:00:00|39948.5|39928.5|40022.7|39972.7|40040.4|40020.4|39900.9|39880.9|3799
1738576800000|2025-02-03 10:00:00|40019.9|39953.6|39934.7|39914.7|40023.6|39990.6|39927.4|39907.4|3156
1738580400000|2025-02-03 11:00:00|39935.4|39915.4|39885|39865|40000.8|39980.8|39869.1|39849.1|3314
1738584000000|2025-02-03 12:00:00|39884.6|39864.6|39867.5|39847.5|39896.8|39876.8|39767.3|39722.2|3210
1738587600000|2025-02-03 13:00:00|39868.4|39848.4|39866|39846|39887.3|39867.3|39693.6|39639.6|3995
1738591200000|2025-02-03 14:00:00|39868.4|39848.4|39945.3|39825.3|39945.3|39922.9|39855|39822.7|4570
1738594800000|2025-02-03 15:00:00|39948|39828|39602.7|39582.7|39964.2|39916.5|39535.1|39515.1|6775
1738598400000|2025-02-03 16:00:00|39602.1|39582.1|39792|39772|39825.9|39794.7|39583.2|39563.2|5956
1738602000000|2025-02-03 17:00:00|39791|39771|39772.6|39722.6|39816.2|39782.9|39670.9|39632|4201
1738605600000|2025-02-03 18:00:00|39774.1|39724.1|39760.1|39740.1|39817.3|39760.6|39742.8|39671.2|3270
1738609200000|2025-02-03 19:00:00|39759.5|39739.5|39742.2|39722.2|39759.5|39739.5|39677.7|39657.7|2637
1738612800000|2025-02-03 20:00:00|39741.9|39721.9|39678|39658|39749.8|39729.8|39669.7|39649.7|2323
1738616400000|2025-02-03 21:00:00|39678.9|39658.9|39555|39435|39686.6|39666.6|39485.9|39414|2382
1738620000000|2025-02-03 22:00:00|39569.7|39449.7|39572.8|39452.8|39617.7|39497.7|39530.3|39410.3|1994
1738623600000|2025-02-03 23:00:00|39572.6|39452.6|39618.3|39514.2|39636|39532.9|39538|39429.8|1994
1738627200000|2025-02-04 00:00:00|39629.9|39509.9|39637|39551.9|39680.9|39575.5|39609|39503.5|1485
1738630800000|2025-02-04 01:00:00|39633.2|39548.5|39599.8|39545.6|39665.9|39617.7|39581|39538.1|2013
1738634400000|2025-02-04 02:00:00|39599.9|39548|39601.7|39547.5|39628.1|39583.7|39576.4|39520.1|1625
1738638000000|2025-02-04 03:00:00|39601.5|39547.6|39629.1|39578.8|39643.7|39606.8|39575.3|39539.9|1558
1738641600000|2025-02-04 04:00:00|39628.8|39578.3|39685.6|39586.4|39685.6|39625.5|39607.9|39554.9|1511
1738645200000|2025-02-04 05:00:00|39685.9|39586.9|39698.6|39678.6|39808.3|39744.3|39656.7|39586.9|3057
1738648800000|2025-02-04 06:00:00|39697.7|39677.7|39646|39626|39734.9|39681.6|39640.8|39620.8|2586
1738652400000|2025-02-04 07:00:00|39646.9|39626.9|39602.5|39582.5|39658|39638|39541.3|39521.3|2499
1738656000000|2025-02-04 08:00:00|39600.9|39580.9|39460.1|39440.1|39635.3|39615.3|39454.6|39434.6|3937
1738659600000|2025-02-04 09:00:00|39459.8|39439.8|39476.2|39456.2|39484.6|39464.6|39429|39409|3160
1738663200000|2025-02-04 10:00:00|39476.6|39456.6|39446.5|39426.5|39499.4|39479.4|39431.3|39411.3|2546
1738666800000|2025-02-04 11:00:00|39447|39427|39478.7|39458.7|39504.8|39484.8|39447|39427|2360
1738670400000|2025-02-04 12:00:00|39473.8|39453.8|39433.7|39413.7|39502.8|39482.8|39415.9|39395.9|2702
1738674000000|2025-02-04 13:00:00|39434.3|39414.3|39401.3|39381.3|39447.3|39427.3|39382.5|39362.5|3062
1738677600000|2025-02-04 14:00:00|39402.6|39382.6|39370.4|39264.9|39402.9|39382.9|39273.4|39246.6|4106
1738681200000|2025-02-04 15:00:00|39367.1|39265.2|39226.9|39206.9|39371|39285.4|39192|39172|4390
1738684800000|2025-02-04 16:00:00|39228.2|39208.2|39231.5|39211.5|39253.7|39233.7|39187.7|39167.7|3238
1738688400000|2025-02-04 17:00:00|39231.4|39211.4|39235.9|39215.9|39286.7|39266.7|39229.5|39209.5|3793
1738692000000|2025-02-04 18:00:00|39236.6|39216.6|39231.2|39211.2|39253.1|39233.1|39204.2|39184.2|2803
1738695600000|2025-02-04 19:00:00|39231|39211|39208.4|39188.4|39241|39221|39193.7|39173.7|1517
1738699200000|2025-02-04 20:00:00|39208.1|39188.1|39193.1|39173.1|39228.8|39208.8|39191.7|39171.7|1366
1738702800000|2025-02-04 21:00:00|39194.1|39174.1|39264.7|39159.8|39272.8|39205.5|39182.1|39148.1|1321
1738706400000|2025-02-04 22:00:00|39298.2|39178.2|39291.6|39171.6|39330.1|39210.1|39272.6|39152.6|827
1738710000000|2025-02-04 23:00:00|39307.3|39187.3|39337.8|39217.8|39338.1|39218.1|39296|39176|868
1738713600000|2025-02-05 00:00:00|39337.4|39217.4|39316.4|39196.6|39353|39233|39289.9|39177.9|1402
1738717200000|2025-02-05 01:00:00|39316.9|39196.9|39293.4|39240.9|39316.9|39242.3|39231.1|39159.3|2328
1738720800000|2025-02-05 02:00:00|39290|39237.6|39243.7|39186.6|39298.1|39238.9|39224.4|39181.7|1513
1738724400000|2025-02-05 03:00:00|39243.1|39186.7|39261|39193|39275.3|39212.7|39219|39159.4|1241
1738728000000|2025-02-05 04:00:00|39260.9|39193.2|39242.8|39222.8|39280.5|39228.1|39231.8|39177.3|1153
1738731600000|2025-02-05 05:00:00|39243.6|39223.6|39260.7|39210.7|39298.7|39243.1|39242.1|39184.6|1538
1738735200000|2025-02-05 06:00:00|39269.8|39209.5|39250.6|39190.2|39279.7|39243.1|39180.7|39141.9|2926
1738738800000|2025-02-05 07:00:00|39253.8|39193.4|39106.3|39086.3|39260.1|39226.4|39068.7|39048.7|2957
1738742400000|2025-02-05 08:00:00|39108.2|39088.2|39105.6|39055.6|39126.1|39106.1|39035.4|39015.4|3537
1738746000000|2025-02-05 09:00:00|39105.4|39055.4|39067.2|39047.2|39105.4|39069.4|39008.8|38988.8|3152
1738749600000|2025-02-05 10:00:00|39066.5|39046.5|38933.5|38913.5|39072.5|39052.5|38907.1|38887.1|3185
1738753200000|2025-02-05 11:00:00|38933.6|38913.6|38999.7|38979.7|39008.8|38988.8|38928.2|38908.2|2554
1738756800000|2025-02-05 12:00:00|39001.7|38981.7|38976|38956|39035.6|39015.6|38964.1|38944.1|2526
1738760400000|2025-02-05 13:00:00|38976.8|38956.8|39023.4|39003.4|39053.6|39033.6|38949.5|38923.2|3951
1738764000000|2025-02-05 14:00:00|39023|39003|38980.8|38860.8|39028|39008|38934.1|38860.8|3645
1738767600000|2025-02-05 15:00:00|38977.8|38857.8|38966.8|38946.8|38997.6|38977.6|38887.7|38830.9|4609
1738771200000|2025-02-05 16:00:00|38967.2|38947.2|38993.4|38973.4|39030.2|39010.2|38954.5|38934.5|3350
1738774800000|2025-02-05 17:00:00|38993.3|38973.3|38987.8|38967.8|39026.8|39006.8|38967.6|38947.6|2204
1738778400000|2025-02-05 18:00:00|38987.6|38967.6|39008.4|38988.4|39020.3|39000.3|38977|38957|2305
1738782000000|2025-02-05 19:00:00|39008.8|38988.8|39056.4|39036.4|39075|39055|39006.8|38986.8|2215
1738785600000|2025-02-05 20:00:00|39056.2|39036.2|39051.3|39031.3|39081.6|39061.6|39042.1|39022.1|1553
1738789200000|2025-02-05 21:00:00|39050.4|39030.4|39116.9|38996.9|39135.9|39059.6|39044.3|38989.1|1857
1738792800000|2025-02-05 22:00:00|39118.7|38998.7|39102.5|38982.5|39134.8|39014.8|39102.3|38982.3|1049
1738796400000|2025-02-05 23:00:00|39102.3|38982.3|39114.7|39007.4|39125|39024.6|39095.7|38980.6|906
1738800000000|2025-02-06 00:00:00|39114.1|39006.9|39138.5|39018.5|39149.1|39029.1|39108.8|38996.7|1472
1738803600000|2025-02-06 01:00:00|39134.3|39018.6|39073.6|39023.6|39134.3|39074.3|39054.7|39014.4|1650
1738807200000|2025-02-06 02:00:00|39075|39025|39094.6|39074.6|39127.5|39090.6|39053.5|38997.9|1319
1738810800000|2025-02-06 03:00:00|39094.5|39074.5|39109|39089|39140|39097.3|39090.3|39040.7|1476
1738814400000|2025-02-06 04:00:00|39109.2|39089.2|39127.2|39107.2|39152|39112.3|39100.9|39065.7|1296
1738818000000|2025-02-06 05:00:00|39126.9|39106.9|39129.5|39109.5|39166.5|39115.1|39113.1|39065.2|1231
1738821600000|2025-02-06 06:00:00|39131.8|39111.8|39158.8|39097.2|39175.9|39140.9|39114.4|39074.5|3102
1738825200000|2025-02-06 07:00:00|39160.1|39098.9|39255.7|39235.7|39266|39246|39147.5|39078.7|2298
1738828800000|2025-02-06 08:00:00|39256.5|39236.5|39298.9|39278.9|39337.6|39317.6|39255.4|39235.4|2794
1738832400000|2025-02-06 09:00:00|39298.2|39278.2|39300.9|39280.9|39361.5|39341.5|39270.8|39250.8|2482
1738836000000|2025-02-06 10:00:00|39302.8|39282.8|39220.1|39200.1|39310.8|39290.8|39212.3|39192.3|2400
1738839600000|2025-02-06 11:00:00|39219.6|39199.6|39185.1|39165.1|39235.2|39215.2|39169.9|39141.7|2332
1738843200000|2025-02-06 12:00:00|39184.9|39164.9|39193.3|39173.3|39220.9|39200.9|39174.5|39143.2|3055
1738846800000|2025-02-06 13:00:00|39197.7|39177.7|39192.7|39172.7|39297.6|39236.4|39177.8|39157.8|3272
1738850400000|2025-02-06 14:00:00|39194.1|39174.1|39140.1|39120.1|39201.4|39181.4|39068.9|39048.9|2584
1738854000000|2025-02-06 15:00:00|39140.8|39120.8|39075.6|39055.6|39143.7|39123.7|39035.5|39015.5|3356
1738857600000|2025-02-06 16:00:00|39075.8|39055.8|39063.8|39043.8|39081.5|39061.5|39021.8|39001.8|2549
1738861200000|2025-02-06 17:00:00|39064.5|39044.5|39009.2|38989.2|39067.9|39047.9|39005.4|38985.4|2466
1738864800000|2025-02-06 18:00:00|39009.3|38989.3|38972.9|38952.9|39033|39013|38945|38925|2226
1738868400000|2025-02-06 19:00:00|38973.4|38953.4|38984.9|38964.9|39011.1|38991.1|38967|38947|1511
1738872000000|2025-02-06 20:00:00|38985.8|38965.8|38967.7|38947.7|38988.9|38968.9|38962.1|38942.1|1452
1738875600000|2025-02-06 21:00:00|38970.6|38950.6|39024.9|38933.7|39036.6|38965.3|38966|38929.6|1044
1738879200000|2025-02-06 22:00:00|39039.6|38919.6|39030.8|38932.3|39100.6|38980.6|39015|38897.7|452
1738882800000|2025-02-06 23:00:00|39046.1|38933.2|39008.5|38952.5|39083.2|38963.2|39000.5|38912.8|1575
1738886400000|2025-02-07 00:00:00|39003.4|38953.4|39046.5|38975.9|39071.8|38980.5|38984.2|38915.6|1727
1738890000000|2025-02-07 01:00:00|39043.2|38974.7|39011.4|38961.4|39055.5|38998.8|38994.2|38942.2|1736
1738893600000|2025-02-07 02:00:00|39010.8|38960.8|39027.3|38970.6|39038.2|38985.5|38984.5|38924.3|1498
1738897200000|2025-02-07 03:00:00|39027|38964.3|39032.8|38982.3|39041.8|39005.9|39006.6|38961.2|1411
1738900800000|2025-02-07 04:00:00|39033.3|38983.3|39029.3|38970.3|39035.5|39006.6|39007.8|38966.1|1211
1738904400000|2025-02-07 05:00:00|39029.6|38970.1|39032.4|39012.4|39055.1|39015.9|39005.9|38969.2|1128
1738908000000|2025-02-07 06:00:00|39031.8|39011.8|39024.7|38963.3|39055.7|39021.5|39007.3|38963.3|1446
1738911600000|2025-02-07 07:00:00|39024.6|38970.9|38953.1|38933.1|39029.9|39009|38944.5|38924.5|1988
1738915200000|2025-02-07 08:00:00|38951.3|38931.3|38899.3|38879.3|38961.9|38941.9|38879.4|38859.4|2548
1738918800000|2025-02-07 09:00:00|38899.8|38879.8|38941.7|38921.7|38953.7|38933.7|38894.1|38874.1|2080
1738922400000|2025-02-07 10:00:00|38942.1|38922.1|39048.1|39028.1|39080.5|39060.5|38941.3|38921.3|2320
1738926000000|2025-02-07 11:00:00|39047.2|39027.2|39062.3|39042.3|39074.3|39054.3|39040.8|39020.8|1849
1738929600000|2025-02-07 12:00:00|39061.9|39041.9|39088.2|39068.2|39114.8|39094.7|39061.2|39041.2|2161
1738933200000|2025-02-07 13:00:00|39089|39069|39180.7|39160.7|39231.3|39211.3|38987.6|38867.6|5087
1738936800000|2025-02-07 14:00:00|39183|39163|39037|38925.5|39218.2|39198.2|38975.8|38925.5|3999
1738940400000|2025-02-07 15:00:00|39043.1|38930|39189.3|39169.3|39292.9|39272.9|38992.6|38930|4426
1738944000000|2025-02-07 16:00:00|39188.2|39168.2|39264.2|39244.2|39328|39308|39168.7|39144.1|6013
1738947600000|2025-02-07 17:00:00|39263.8|39243.8|39278.9|39258.9|39395.4|39345.5|39178.6|39112.3|5871
1738951200000|2025-02-07 18:00:00|39273.2|39253.2|39311.3|39242.4|39335.2|39284.1|39235.6|39189.8|2722
1738954800000|2025-02-07 19:00:00|39308.3|39239.2|39275.2|39217.7|39321.9|39250.5|39256.4|39195.6|2273
1738958400000|2025-02-07 20:00:00|39287.1|39204.9|39262.5|39242.5|39302.4|39272.8|39223.7|39194.1|2217
1738962000000|2025-02-07 21:00:00|39262.3|39242.3|39299.3|39179.3|39357.4|39244.4|39240.9|39165|2456
1739134800000|2025-02-09 21:00:00|39399.5|39254.5|39507.8|39362.8|39530.8|39385.8|39387.3|39242.3|32
1739138400000|2025-02-09 22:00:00|39497.8|39372.8|39474.8|39354.8|39512.4|39392.4|39437.8|39317.8|105
1739142000000|2025-02-09 23:00:00|39449.6|39329.6|39376.1|39256.1|39459.2|39339.2|39368.4|39248.4|1086
1739145600000|2025-02-10 00:00:00|39387.1|39267.1|39391.6|39271.6|39404.7|39284.7|39369.8|39249.8|1565
1739149200000|2025-02-10 01:00:00|39380.3|39260.3|39384.6|39364.6|39422.2|39378.6|39322.5|39236.6|2904
1739152800000|2025-02-10 02:00:00|39384.7|39364.7|39393|39373|39421.8|39379.4|39373.4|39314.1|5166
1739156400000|2025-02-10 03:00:00|39392.9|39372.9|39370.8|39313.3|39406.3|39373.3|39347.2|39308.9|2969
1739160000000|2025-02-10 04:00:00|39370.9|39313.4|39350.3|39330.3|39374.1|39335.4|39331.1|39300|2646
1739163600000|2025-02-10 05:00:00|39350.6|39330.6|39351.1|39301.1|39365.7|39332.4|39310.1|39276.7|3747
1739167200000|2025-02-10 06:00:00|39339.5|39319.5|39292.4|39272.4|39380.4|39336.7|39291|39250.3|4474
1739170800000|2025-02-10 07:00:00|39294.3|39274.3|39347.9|39327.9|39365.3|39345.3|39249.5|39229.5|2212
1739174400000|2025-02-10 08:00:00|39348.6|39328.6|39220.2|39200.2|39368.5|39348.5|39218.7|39198.7|2883
1739178000000|2025-02-10 09:00:00|39219.8|39199.8|39242.7|39222.7|39254.3|39234.3|39208|39188|2530
1739181600000|2025-02-10 10:00:00|39244.2|39224.2|39205.6|39185.6|39262.3|39242.3|39175.9|39155.9|2063
1739185200000|2025-02-10 11:00:00|39205.5|39185.5|39223.1|39203.1|39228.2|39208.2|39154.7|39134.7|2142
1739188800000|2025-02-10 12:00:00|39223.7|39203.7|39188.5|39168.5|39251.6|39231.6|39165.1|39145.1|2395
1739192400000|2025-02-10 13:00:00|39188|39168|39135.7|39115.7|39188|39168|39085.4|39065.4|2392
1739196000000|2025-02-10 14:00:00|39137.2|39117.2|39210.1|39190.1|39240.4|39220.4|39129.6|39109.6|3296
1739199600000|2025-02-10 15:00:00|39209.7|39189.7|39225.1|39205.1|39236.6|39216.6|39181.2|39161.2|3433
1739203200000|2025-02-10 16:00:00|39222.4|39202.4|39279.1|39259.1|39355.3|39298.6|39208.9|39188.9|3770
1739206800000|2025-02-10 17:00:00|39279.8|39259.8|39248.1|39198.1|39279.8|39259.8|39240.9|39195.9|6231
1739210400000|2025-02-10 18:00:00|39248|39198|39271|39251|39273.9|39253.9|39217.1|39179.4|7949
1739214000000|2025-02-10 19:00:00|39271.2|39251.2|39262.4|39242.4|39281.9|39261.9|39251.5|39231.5|6859
1739217600000|2025-02-10 20:00:00|39262.9|39242.9|39254.9|39234.9|39282.8|39260.1|39246.5|39201.4|4294
1739221200000|2025-02-10 21:00:00|39263.4|39243.4|39318.5|39200.2|39328.5|39258.8|39252|39200.2|4506
1739224800000|2025-02-10 22:00:00|39319.3|39199.3|39320.9|39200.9|39333.5|39213.5|39300.4|39180.4|709
1739228400000|2025-02-10 23:00:00|39321.1|39201.1|39338.3|39218.3|39345|39225|39310.8|39190.8|1088
1739232000000|2025-02-11 00:00:00|39338.6|39218.6|39333.8|39213.8|39390.7|39270.7|39322.5|39202.5|984
1739235600000|2025-02-11 01:00:00|39334.7|39214.7|39310.3|39251.4|39335.9|39280.6|39280.9|39209.1|2051
1739239200000|2025-02-11 02:00:00|39310|39251.7|39317.4|39297.4|39336.2|39302|39286.9|39243.4|2349
1739242800000|2025-02-11 03:00:00|39318.6|39298.6|39299.8|39279.8|39321.9|39301.7|39291.6|39250.3|1702
1739246400000|2025-02-11 04:00:00|39299.7|39279.7|39287.3|39267.3|39322.1|39283.7|39283.6|39254.1|1357
1739250000000|2025-02-11 05:00:00|39287.8|39267.8|39286|39266|39311|39273.7|39277.3|39241.9|1255
1739253600000|2025-02-11 06:00:00|39286.1|39266.1|39280.6|39260.6|39301.5|39268.4|39257.8|39225.7|2292
1739257200000|2025-02-11 07:00:00|39280.7|39260.7|39231.6|39211.6|39407.7|39299.7|39201.9|39089.4|3194
1739260800000|2025-02-11 08:00:00|39229.5|39209.5|39143.4|39123.4|39230.9|39210.9|39112.6|39092.6|3027
1739264400000|2025-02-11 09:00:00|39144|39124|39121.5|39101.5|39156.8|39136.8|39093.2|39073.2|2258
1739268000000|2025-02-11 10:00:00|39121.9|39101.9|39177.8|39157.8|39192.2|39172.2|39108.2|39088.2|2242
1739271600000|2025-02-11 11:00:00|39177.6|39157.6|39110.6|39090.6|39177.6|39157.6|39105|39085|1804
1739275200000|2025-02-11 12:00:00|39109.9|39089.9|39123.3|39103.3|39128.7|39108.7|39067.5|39047.5|1798
1739278800000|2025-02-11 13:00:00|39122.2|39102.2|39093.2|39073.2|39148.8|39128.8|39088.2|39068.2|2406
1739282400000|2025-02-11 14:00:00|39093.9|39073.9|39029|39009|39095.2|39075.2|38978.1|38958.1|3044
1739286000000|2025-02-11 15:00:00|39027.5|39007.5|39020.4|39000.4|39050.1|39030.1|38973|38953|2982
1739289600000|2025-02-11 16:00:00|39019.9|38999.9|38997.9|38977.9|39023.4|39003.4|38970.9|38950.9|3407
1739293200000|2025-02-11 17:00:00|38998.6|38978.6|38987|38967|39022.5|39002.5|38982|38962|3560
1739296800000|2025-02-11 18:00:00|38987.9|38967.9|38985.1|38965.1|39013.4|38981|38973.4|38950.5|3034
1739300400000|2025-02-11 19:00:00|38984.9|38964.9|38944.6|38888.6|39015.7|38995.7|38867.5|38811.8|4400
1739304000000|2025-02-11 20:00:00|38947.3|38891.4|38887.7|38867.7|38951.5|38913.9|38874.3|38846.2|3366
1739307600000|2025-02-11 21:00:00|38888.9|38868.9|38934|38830|38975.4|38871.9|38879.9|38823.5|1280
1739311200000|2025-02-11 22:00:00|38963.9|38843.9|38976.8|38856.8|38983|38863|38960.8|38840.8|492
1739314800000|2025-02-11 23:00:00|38976.9|38856.9|38959.5|38857.4|38989.2|38870.3|38934.6|38834.1|1158
1739318400000|2025-02-12 00:00:00|38981.5|38858.4|38987.6|38867.6|38993.4|38895.6|38958.6|38845.2|1195
1739322000000|2025-02-12 01:00:00|38975.7|38873.4|38937|38887|38986.6|38938.2|38912.3|38868|2604
1739325600000|2025-02-12 02:00:00|38936.2|38886.2|38903|38883|38936.2|38893.1|38883.3|38828.1|2296
1739329200000|2025-02-12 03:00:00|38902.4|38882.4|38906.1|38886.1|38942.3|38901.2|38893.1|38852.8|2211
1739332800000|2025-02-12 04:00:00|38909.6|38889.6|38946.8|38896.8|38951|38916.2|38900.1|38865.7|1734
1739336400000|2025-02-12 05:00:00|38945.9|38895.9|38936.2|38886.2|38957.1|38918.9|38916.7|38878.9|1812
1739340000000|2025-02-12 06:00:00|38936.3|38886.3|38916.1|38896.1|38943.8|38908.9|38908.3|38881.3|2708
1739343600000|2025-02-12 07:00:00|38916.3|38896.3|38794.5|38774.5|38934.3|38896.3|38786.6|38766.6|2406
1739347200000|2025-02-12 08:00:00|38792.3|38772.3|38775|38755|38810.8|38790.8|38709.9|38662.8|3290
1739350800000|2025-02-12 09:00:00|38775.7|38755.7|38779|38759|38819.8|38799.8|38756.5|38736.5|2831
1739354400000|2025-02-12 10:00:00|38779.6|38759.6|38768.2|38748.2|38805.2|38785.2|38757.9|38737.9|2869
1739358000000|2025-02-12 11:00:00|38769|38749|38784.6|38764.6|38793|38773|38758.5|38738.5|2342
1739361600000|2025-02-12 12:00:00|38783.9|38763.9|38812.7|38792.7|38827.4|38807.4|38777.4|38757.4|2354
1739365200000|2025-02-12 13:00:00|38812.6|38792.6|39015.2|38995.2|39129.3|39095.5|38802.4|38702.2|5334
1739368800000|2025-02-12 14:00:00|39018.9|38998.9|38958.9|38938.9|39040.5|39020.5|38885.7|38865.7|4796
1739372400000|2025-02-12 15:00:00|38958.6|38938.6|38922.6|38902.6|39051.7|39031.7|38891.8|38871.6|4879
1739376000000|2025-02-12 16:00:00|38923.3|38903.3|38756.4|38736.4|39008|38988|38740.1|38700.7|5105
1739379600000|2025-02-12 17:00:00|38757.2|38737.2|38535.6|38515.6|38766.7|38745.6|38500.7|38465.3|4802
1739383200000|2025-02-12 18:00:00|38536|38516|38699|38679|38716.9|38690.4|38512.2|38476.2|8083
1739386800000|2025-02-12 19:00:00|38698.4|38678.4|38690.9|38670.9|38721.7|38701.7|38680.7|38660.7|4462
1739390400000|2025-02-12 20:00:00|38692.1|38672.1|38703.8|38644.7|38767.7|38687.7|38662.1|38599.2|5191
1739394000000|2025-02-12 21:00:00|38742.9|38664.1|38810.2|38690.2|38847.2|38727.2|38691.2|38600.3|7549
1739397600000|2025-02-12 22:00:00|38806.2|38686.2|38807.3|38687.3|38822.5|38702.5|38750.6|38630.6|855
1739401200000|2025-02-12 23:00:00|38806.3|38686.3|38778.1|38658.1|38817|38697|38760.7|38640.7|1280
1739404800000|2025-02-13 00:00:00|38773.3|38653.3|38788.3|38668.3|38815.6|38695.6|38719.8|38601.7|1543
1739408400000|2025-02-13 01:00:00|38791.6|38671.6|38681.3|38621.5|38812.7|38692.7|38655.2|38609.5|4650
1739412000000|2025-02-13 02:00:00|38676|38619.8|38665.2|38615.2|38704.3|38656.5|38620.9|38573.8|1897
1739415600000|2025-02-13 03:00:00|38641.3|38621.3|38590.2|38538.3|38666|38630.4|38571.5|38524.7|2316
1739419200000|2025-02-13 04:00:00|38593|38541.2|38511.1|38443.6|38597.3|38541.2|38492.6|38422.3|3596
1739422800000|2025-02-13 05:00:00|38510.7|38443.9|38487.2|38426.8|38522.3|38450.6|38476.1|38388.9|3269
1739426400000|2025-02-13 06:00:00|38486.7|38421.9|38619.7|38499.7|38633|38513|38444.6|38403.4|4095
1739430000000|2025-02-13 07:00:00|38632.9|38512.9|38556.3|38536.3|38632.9|38558.9|38446.6|38392.9|4124
1739433600000|2025-02-13 08:00:00|38555.6|38535.6|38594.6|38574.6|38609.4|38589.4|38514.7|38494.7|3025
1739437200000|2025-02-13 09:00:00|38593.1|38573.1|38499.1|38479.1|38605.4|38585.4|38484|38464|2564
1739440800000|2025-02-13 10:00:00|38499.6|38479.6|38589.1|38569.1|38611.4|38591.4|38497.5|38477.5|2810
1739444400000|2025-02-13 11:00:00|38589.6|38569.6|38658.7|38638.7|38722|38702|38523.4|38503.4|3169
1739448000000|2025-02-13 12:00:00|38659.2|38639.2|38716|38696|38758.4|38738.4|38657|38637|3411
1739451600000|2025-02-13 13:00:00|38712.4|38692.4|38690.3|38670.3|38787.9|38744.1|38612.6|38592.6|5165
1739455200000|2025-02-13 14:00:00|38688.8|38668.8|38658.5|38638.5|38744.8|38724.8|38648.9|38628.9|3880
1739458800000|2025-02-13 15:00:00|38657.6|38637.6|38560.6|38540.6|38662.5|38642.5|38498.1|38478.1|5846
1739462400000|2025-02-13 16:00:00|38561.8|38541.8|38635.8|38615.8|38663.9|38627.1|38533.1|38513.1|4839
1739466000000|2025-02-13 17:00:00|38636.3|38616.3|38641.4|38621.4|38697.7|38644.1|38559.7|38539.7|5262
1739469600000|2025-02-13 18:00:00|38641.5|38621.5|38699.4|38638.3|38859.1|38777.8|38606.7|38570.7|6539
1739473200000|2025-02-13 19:00:00|38700.1|38638.4|38532.8|38512.8|38707.5|38638.4|38503.5|38468.4|5257
1739476800000|2025-02-13 20:00:00|38534.1|38514.1|38424.5|38404.5|38541.3|38521.3|38408.9|38388.9|2321
1739480400000|2025-02-13 21:00:00|38423.4|38403.4|38497.3|38377.3|38523.4|38423.7|38419.3|38352.6|2478
1739484000000|2025-02-13 22:00:00|38495.3|38375.3|38506|38386|38569.9|38449.9|38467.1|38367.4|1032
1739487600000|2025-02-13 23:00:00|38510.5|38390.5|38482.1|38362.1|38544|38424|38480.2|38360.2|1440
1739491200000|2025-02-14 00:00:00|38483.1|38363.1|38490.2|38370.2|38605.8|38485.8|38465.4|38345.4|1927
1739494800000|2025-02-14 01:00:00|38495.8|38375.8|38431.6|38411.6|38495.8|38424|38401.1|38365.9|2713
1739498400000|2025-02-14 02:00:00|38432.6|38412.6|38447.7|38427.7|38471.4|38436|38421.4|38385.3|2094
1739502000000|2025-02-14 03:00:00|38447|38427|38436.8|38416.8|38484.6|38435.8|38418.4|38387.2|2496
1739505600000|2025-02-14 04:00:00|38436|38416|38452.4|38432.4|38468.3|38437.8|38408.9|38371.5|2019
1739509200000|2025-02-14 05:00:00|38450.3|38430.3|38463.1|38443.1|38486.4|38460.5|38445.6|38403.5|2095
1739512800000|2025-02-14 06:00:00|38462.9|38442.9|38426.7|38406.7|38487.9|38447.6|38422.1|38379.4|3516
1739516400000|2025-02-14 07:00:00|38428.2|38408.2|38400.1|38380.1|38441.2|38408.2|38327.5|38307.5|2857
1739520000000|2025-02-14 08:00:00|38399.4|38379.4|38307|38287|38404.1|38384.1|38267.6|38247.6|3224
1739523600000|2025-02-14 09:00:00|38306.5|38286.5|38297.5|38277.5|38313.9|38293.9|38222.9|38202.9|3033
1739527200000|2025-02-14 10:00:00|38304.1|38284.1|38410.4|38390.4|38421.6|38401.6|38284.8|38257.7|2912
1739530800000|2025-02-14 11:00:00|38410.1|38390.1|38519.6|38499.6|38561.1|38541.1|38406.4|38386.4|2881
1739534400000|2025-02-14 12:00:00|38519.7|38499.7|38467.4|38447.4|38574.1|38554.1|38462.7|38442.7|2366
1739538000000|2025-02-14 13:00:00|38467.9|38447.9|38360.7|38340.7|38471.7|38451.7|38336.1|38234.3|3697
1739541600000|2025-02-14 14:00:00|38357.2|38337.2|38233.1|38213.1|38362.4|38342.4|38224.1|38204.1|3018
1739545200000|2025-02-14 15:00:00|38233.7|38213.7|38199.1|38179.1|38291.4|38271.4|38177.2|38157.2|3615
1739548800000|2025-02-14 16:00:00|38200|38180|38288|38268|38294.9|38274.9|38199.6|38179.6|3176
1739552400000|2025-02-14 17:00:00|38287.3|38267.3|38247.7|38227.7|38300.5|38280.5|38241.2|38221.2|2015
1739556000000|2025-02-14 18:00:00|38247.8|38227.8|38288.9|38268.9|38370.5|38295|38244.7|38224.7|6243
1739559600000|2025-02-14 19:00:00|38288.8|38268.8|38298.8|38278.8|38322|38302|38283.2|38249.6|2966
1739563200000|2025-02-14 20:00:00|38298.9|38278.9|38371.1|38290.1|38432|38317.2|38298.9|38264.9|5789
1739566800000|2025-02-14 21:00:00|38370.4|38290.2|38400.8|38280.8|38464.7|38344.7|38350.8|38267.2|3943
1739739600000|2025-02-16 21:00:00|38432.9|38292.9|38427.2|38282.2|38435|38292.9|38426.9|38281.9|7
1739743200000|2025-02-16 22:00:00|38417.2|38292.2|38410.6|38290.6|38444.1|38324.1|38392.6|38272.6|68
1739746800000|2025-02-16 23:00:00|38408.8|38288.8|38412.9|38292.9|38430.7|38310.7|38385.3|38265.3|1041
1739750400000|2025-02-17 00:00:00|38410.7|38290.7|38404.4|38284.4|38437.6|38317.6|38388.8|38268.8|1469
1739754000000|2025-02-17 01:00:00|38408.6|38288.6|38281.8|38225.7|38425.9|38340.9|38262.5|38211.5|4204
1739757600000|2025-02-17 02:00:00|38284.9|38228.8|38312.4|38262.4|38396.3|38293.8|38273.9|38217.7|4564
1739761200000|2025-02-17 03:00:00|38309.4|38259.4|38324.2|38304.2|38357.9|38310.5|38280.6|38242.2|3942
1739764800000|2025-02-17 04:00:00|38324.4|38304.4|38327.6|38307.6|38425.4|38328.8|38318.5|38283.9|2983
1739768400000|2025-02-17 05:00:00|38326.8|38306.8|38348.6|38328.6|38386.9|38349.8|38310.4|38290.4|4790
1739772000000|2025-02-17 06:00:00|38349.7|38329.7|38338.9|38318.9|38384.3|38338.5|38329.8|38294.3|3380
1739775600000|2025-02-17 07:00:00|38338.7|38318.7|38472.7|38452.7|38488.4|38468.4|38334.6|38302.2|4039
1739779200000|2025-02-17 08:00:00|38475.7|38455.7|38448.4|38428.4|38511.7|38491.7|38421.4|38401.4|2729
1739782800000|2025-02-17 09:00:00|38445.2|38425.2|38439.6|38419.6|38459.3|38439.3|38372.5|38352.5|2175
1739786400000|2025-02-17 10:00:00|38439.8|38419.8|38316.5|38296.5|38448.8|38428.8|38315.4|38295.4|2074
1739790000000|2025-02-17 11:00:00|38315.4|38295.4|38315.5|38295.5|38364.5|38344.5|38302.5|38282.5|1998
1739793600000|2025-02-17 12:00:00|38315.1|38295.1|38354|38334|38370.7|38350.7|38282.8|38262.8|2105
1739797200000|2025-02-17 13:00:00|38353.4|38333.4|38357.2|38337.2|38384.9|38364.9|38333.7|38313.7|2047
1739800800000|2025-02-17 14:00:00|38358.6|38338.6|38326|38306|38383.9|38363.9|38321.4|38301.4|2663
1739804400000|2025-02-17 15:00:00|38326.7|38306.7|38315.2|38295.2|38341.5|38321.5|38300.2|38280.2|2529
1739808000000|2025-02-17 16:00:00|38314|38294|38317.1|38297.1|38327.2|38307.2|38300.7|38280.7|2510
1739811600000|2025-02-17 17:00:00|38316.5|38296.5|38309.4|38289.4|38321.6|38301.6|38293.1|38273.1|1534
1739815200000|2025-02-17 18:00:00|38309.3|38289.3|38310.9|38290.9|38324.1|38304.1|38309|38289|723
1739818800000|2025-02-17 19:00:00|38311|38291|38316|38296|38324.5|38304.5|38306|38286|804
1739822400000|2025-02-17 20:00:00|38315.6|38295.6|38306.1|38286.1|38363.5|38299.3|38306.1|38243.5|908
1739826000000|2025-02-17 21:00:00|38310.8|38290.8|38364.9|38264.2|38379.3|38303.3|38304.2|38261.9|1850
1739829600000|2025-02-17 22:00:00|38385.3|38265.3|38389.4|38269.4|38407.4|38287.4|38373.7|38253.7|748
1739833200000|2025-02-17 23:00:00|38385.9|38265.9|38364.8|38262.8|38399.9|38290.7|38356.2|38251.9|950
1739836800000|2025-02-18 00:00:00|38364.2|38262.2|38414|38294|38432|38313.4|38355.4|38249.6|1386
1739840400000|2025-02-18 01:00:00|38409.6|38289.6|38406.3|38356.3|38474.1|38406.9|38357.3|38289.6|2863
1739844000000|2025-02-18 02:00:00|38406.6|38356.6|38393.3|38339.4|38410.2|38373.2|38360.5|38325.9|1789
1739847600000|2025-02-18 03:00:00|38392.9|38339.3|38404|38384|38428.5|38386.9|38366.1|38328.4|1846
1739851200000|2025-02-18 04:00:00|38421.9|38368.5|38429.6|38409.6|38453.4|38415.3|38403.7|38366.7|1649
1739854800000|2025-02-18 05:00:00|38427.4|38407.4|38474.6|38422.1|38488.1|38450.4|38418.7|38398.7|1998
1739858400000|2025-02-18 06:00:00|38473.7|38423.7|38411.9|38391.9|38473.7|38441.8|38411|38380.6|2400
1739862000000|2025-02-18 07:00:00|38434.4|38372.5|38402.8|38382.8|38434.4|38400.7|38360.2|38340.2|2586
1739865600000|2025-02-18 08:00:00|38403.2|38383.2|38413.5|38393.5|38439.2|38419.2|38373.1|38353.1|2692
1739869200000|2025-02-18 09:00:00|38413|38393|38413.7|38363.7|38430.4|38410.4|38366.9|38346.9|2543
1739872800000|2025-02-18 10:00:00|38416.2|38366.2|38404.8|38384.8|38426.3|38406.3|38374.1|38354.1|2544
1739876400000|2025-02-18 11:00:00|38405|38385|38361.7|38341.7|38405|38385|38357.3|38337.3|2357
1739880000000|2025-02-18 12:00:00|38361|38341|38413.1|38393.1|38427.4|38407.4|38326.5|38306.5|2412
1739883600000|2025-02-18 13:00:00|38412.4|38392.4|38413.9|38393.9|38462.6|38442.6|38397.7|38377.7|2758
1739887200000|2025-02-18 14:00:00|38413.7|38393.7|38378.2|38358.2|38441.1|38421.1|38371.8|38351.8|2773
1739890800000|2025-02-18 15:00:00|38377.8|38357.8|38308.5|38288.5|38382.2|38362.2|38306.4|38286.4|3122
1739894400000|2025-02-18 16:00:00|38308.4|38288.4|38338.2|38318.2|38349.2|38329.2|38294.7|38274.7|2778
1739898000000|2025-02-18 17:00:00|38337.5|38317.5|38373|38353|38399.2|38379.2|38337.5|38317.5|3508
1739901600000|2025-02-18 18:00:00|38372.6|38352.6|38376.4|38356.4|38412|38392|38365.1|38345.1|2627
1739905200000|2025-02-18 19:00:00|38376.3|38356.3|38369.3|38349.3|38391.4|38371.4|38351.4|38331.4|2143
1739908800000|2025-02-18 20:00:00|38368.6|38348.6|38354.6|38334.6|38383.7|38363.7|38354.4|38334.4|1238
1739912400000|2025-02-18 21:00:00|38355.1|38335.1|38462.7|38342.7|38478.7|38358.7|38349.9|38310.6|2143
1739916000000|2025-02-18 22:00:00|38461.3|38341.3|38433.3|38313.3|38483.1|38363.1|38414.9|38294.9|2152
1739919600000|2025-02-18 23:00:00|38429.9|38309.9|38459.5|38339.5|38537.4|38417.4|38425.9|38305.9|1114
1739923200000|2025-02-19 00:00:00|38458.9|38338.9|38464.3|38344.3|38579.1|38459.1|38408.2|38310.5|1683
1739926800000|2025-02-19 01:00:00|38466.8|38346.8|38386.7|38366.7|38466.8|38393.5|38384.5|38337.3|3072
1739930400000|2025-02-19 02:00:00|38386.9|38366.9|38362.9|38342.9|38399.8|38372.4|38359.7|38327.7|3633
1739934000000|2025-02-19 03:00:00|38361.7|38341.7|38362.8|38342.8|38394.5|38362.4|38359.7|38328.4|2906
1739937600000|2025-02-19 04:00:00|38363.7|38343.7|38360.1|38340.1|38390.3|38358.3|38356.2|38329.9|3579
1739941200000|2025-02-19 05:00:00|38359.1|38339.1|38363.7|38313.7|38377.5|38357.5|38344.8|38313.6|4907
1739944800000|2025-02-19 06:00:00|38346.9|38326.9|38395|38336.5|38397.7|38339.7|38318.1|38286.9|3002
1739948400000|2025-02-19 07:00:00|38392|38336.1|38397.3|38377.3|38407.9|38378.8|38354.9|38313.7|5470
1739952000000|2025-02-19 08:00:00|38396.9|38376.9|38423.4|38403.4|38430.1|38410.1|38379.9|38359.9|2844
1739955600000|2025-02-19 09:00:00|38423.5|38403.5|38506.9|38486.9|38510.2|38490.2|38422.2|38402.2|2299
1739959200000|2025-02-19 10:00:00|38507.9|38487.9|38563.5|38543.5|38587.5|38567.5|38504.4|38484.4|2365
1739962800000|2025-02-19 11:00:00|38562.7|38542.7|38633.8|38613.8|38643.3|38623.3|38534.9|38514.9|2781
1739966400000|2025-02-19 12:00:00|38633.9|38613.9|38588.8|38568.8|38660.6|38640.6|38578.5|38558.5|2614
1739970000000|2025-02-19 13:00:00|38588.2|38568.2|38519|38499|38599.4|38579.4|38508.3|38488.3|4546
1739973600000|2025-02-19 14:00:00|38518.6|38498.6|38547.4|38527.4|38575.2|38555.2|38505.7|38485.7|4216
1739977200000|2025-02-19 15:00:00|38547.3|38527.3|38579.8|38559.8|38592|38572|38493.5|38473.5|4396
1739980800000|2025-02-19 16:00:00|38579.7|38559.7|38704.5|38684.5|38705.6|38685.6|38578.8|38558.8|4412
1739984400000|2025-02-19 17:00:00|38703.9|38683.9|38741.8|38721.8|38761|38741|38703.8|38683.8|2129
1739988000000|2025-02-19 18:00:00|38741.3|38721.3|38716.2|38626.9|38749.5|38729.5|38674.1|38626.9|3299
1739991600000|2025-02-19 19:00:00|38702.2|38626.6|38642.9|38622.9|38719.4|38673.1|38615.4|38595.4|2822
1739995200000|2025-02-19 20:00:00|38643|38623|38646|38626|38658.9|38638.9|38640.8|38620.8|2079
1739998800000|2025-02-19 21:00:00|38644.6|38624.6|38680.4|38560.4|38700.8|38624.6|38613.9|38553.1|1744
1740002400000|2025-02-19 22:00:00|38678.8|38558.8|38647.5|38527.5|38678.9|38558.9|38634.5|38514.5|1457
1740006000000|2025-02-19 23:00:00|38646.2|38526.2|38694.1|38574.1|38699.1|38585|38636.2|38516.2|1218
1740009600000|2025-02-20 00:00:00|38686.8|38566.8|38639.7|38519.7|38714.6|38605|38626.6|38506.6|2777
1740013200000|2025-02-20 01:00:00|38647.3|38527.3|38657.5|38637.5|38684.7|38647.8|38574.8|38519.7|3749
1740016800000|2025-02-20 02:00:00|38657.6|38637.6|38592|38572|38695.1|38642.9|38579.9|38545.3|3859
1740020400000|2025-02-20 03:00:00|38590|38570|38638.9|38588.9|38678.7|38627.1|38586.1|38554.6|3701
1740024000000|2025-02-20 04:00:00|38624.8|38604.8|38619.5|38566|38686.3|38648.4|38600.4|38561.6|2301
1740027600000|2025-02-20 05:00:00|38619.9|38569.9|38614.7|38594.7|38629.9|38599.6|38581.9|38556.4|2057
1740031200000|2025-02-20 06:00:00|38614.6|38594.6|38640.7|38590.7|38649.9|38605|38580.4|38560.4|4041
1740034800000|2025-02-20 07:00:00|38639.7|38588.7|38588|38568|38653.7|38633.7|38576|38556|2330
1740038400000|2025-02-20 08:00:00|38589.5|38569.5|38606.9|38586.9|38609.9|38589.9|38519.5|38499.5|2477
1740042000000|2025-02-20 09:00:00|38606.8|38586.8|38566.9|38546.9|38622.6|38602.6|38560.9|38540.9|2129
1740045600000|2025-02-20 10:00:00|38567.4|38547.4|38477.5|38457.5|38573.8|38553.8|38461.4|38441.4|2832
1740049200000|2025-02-20 11:00:00|38475.8|38455.8|38497.5|38477.5|38535.8|38515.8|38457.6|38437.6|2293
1740052800000|2025-02-20 12:00:00|38497.8|38477.8|38539.1|38519.1|38539.1|38519.1|38462.5|38442.5|2643
1740056400000|2025-02-20 13:00:00|38538.5|38518.5|38514.8|38494.8|38545.3|38525.3|38455.2|38412.7|2969
1740060000000|2025-02-20 14:00:00|38514.2|38494.2|38524.1|38504.1|38536.1|38516.1|38483.2|38463.2|3349
1740063600000|2025-02-20 15:00:00|38520.4|38500.4|38441.8|38421.8|38547|38527|38431.3|38411.3|3561
1740067200000|2025-02-20 16:00:00|38443.2|38423.2|38439.1|38419.1|38473.1|38453.1|38422|38402|3108
1740070800000|2025-02-20 17:00:00|38437.4|38417.4|38352.6|38332.6|38446.5|38426.5|38335.8|38315.8|2947
1740074400000|2025-02-20 18:00:00|38353.1|38333.1|38307.3|38287.3|38364.5|38344.5|38300.8|38280.8|2344
1740078000000|2025-02-20 19:00:00|38307.6|38287.6|38308.3|38288.3|38343.9|38323.9|38301.6|38281.6|1721
1740081600000|2025-02-20 20:00:00|38308.7|38288.7|38300.9|38280.9|38327.4|38307.4|38298.6|38278.6|1206
1740085200000|2025-02-20 21:00:00|38300|38280|38357.7|38247.3|38363.9|38282|38291|38240.4|992
1740088800000|2025-02-20 22:00:00|38349.4|38245.8|38387.2|38267.2|38392.3|38272.3|38334.7|38214.7|1093
1740092400000|2025-02-20 23:00:00|38387|38267|38364.7|38246.2|38401.8|38281.8|38340.3|38238.6|1366
1740096000000|2025-02-21 00:00:00|38350.6|38267.4|38471.5|38351.5|38482.4|38362.4|38344.3|38257.1|1982
1740099600000|2025-02-21 01:00:00|38473.3|38353.3|38396.8|38376.8|38473.3|38397.5|38358.8|38324.4|6582
1740103200000|2025-02-21 02:00:00|38397.8|38377.8|38308.2|38288.2|38414.3|38378.1|38306.2|38286.2|3261
1740106800000|2025-02-21 03:00:00|38300.7|38280.7|38310.9|38290.9|38321.7|38301.7|38296.9|38276.9|2257
1740110400000|2025-02-21 04:00:00|38311|38291|38323.3|38303.3|38339.6|38311.3|38295.5|38265.7|1416
1740114000000|2025-02-21 05:00:00|38323.8|38303.8|38349.8|38329.8|38363.9|38341.3|38313.3|38286.7|1999
1740117600000|2025-02-21 06:00:00|38352.2|38332.2|38392.3|38323.4|38392.3|38361.5|38347.2|38320.2|3336
1740121200000|2025-02-21 07:00:00|38385|38317.9|38402.4|38382.4|38404|38384|38341|38304.8|3543
1740124800000|2025-02-21 08:00:00|38402.2|38382.2|38508.5|38458.5|38531.9|38511.9|38387.9|38356.6|3193
1740128400000|2025-02-21 09:00:00|38509.1|38459.1|38656.2|38636.2|38663.3|38643.3|38486.3|38450.7|2936
1740132000000|2025-02-21 10:00:00|38657.8|38637.8|38693.7|38673.7|38695|38675|38629.4|38609.4|1919
1740135600000|2025-02-21 11:00:00|38693.6|38673.6|38649.1|38629.1|38701.9|38681.9|38619.4|38580|1570
1740139200000|2025-02-21 12:00:00|38650.5|38630.5|38710.1|38690.1|38755|38721.8|38647.7|38617|1189
1740142800000|2025-02-21 13:00:00|38708.8|38688.8|38533.9|38513.9|38732|38692.9|38532.4|38477|2040
1740146400000|2025-02-21 14:00:00|38569|38476|38506.5|38449|38570|38529.2|38451.1|38413.4|1982
1740150000000|2025-02-21 15:00:00|38518.2|38452.7|38607.4|38587.4|38636.6|38616.6|38473|38450|4554
1740153600000|2025-02-21 16:00:00|38608.3|38588.3|38594|38574|38661|38599|38566.6|38509|1766
1740157200000|2025-02-21 17:00:00|38591.9|38571.9|38560.4|38540.4|38652|38579.7|38555.3|38502.5|2434
1740160800000|2025-02-21 18:00:00|38562.8|38542.8|38590.5|38570.5|38643.5|38599.2|38546.1|38507|1804
1740164400000|2025-02-21 19:00:00|38593.1|38573.1|38588.3|38568.3|38640.5|38578.5|38567.9|38499|797
1740168000000|2025-02-21 20:00:00|38590.8|38570.8|38596.6|38542.4|38645|38570.8|38589.7|38509|611
1740171600000|2025-02-21 21:00:00|38601.6|38544.2|38605.1|38485.1|38628.2|38552.2|38571.5|38464.4|1989
1740344400000|2025-02-23 21:00:00|38575|38435|38548.1|38403.1|38575|38435|38548.1|38403.1|8
1740348000000|2025-02-23 22:00:00|38538.1|38413.1|38546|38426|38589.5|38469.5|38511.8|38391.8|706
1740351600000|2025-02-23 23:00:00|38547.5|38427.5|38529.4|38409.4|38558.8|38445.2|38518|38398|117
1740355200000|2025-02-24 00:00:00|38518.9|38398.9|38411.3|38319.8|38546.1|38448.3|38386.2|38289.1|403
1740358800000|2025-02-24 01:00:00|38399.8|38308.7|38394.3|38291.4|38436.8|38359.3|38350.4|38262|2831
1740362400000|2025-02-24 02:00:00|38402.7|38299.8|38380|38260|38425.8|38322.8|38341.4|38227.5|1006
1740366000000|2025-02-24 03:00:00|38378.5|38258.5|38383.6|38318.1|38419.5|38327.8|38339.7|38258|1222
1740369600000|2025-02-24 04:00:00|38378.3|38312.7|38404.7|38339.2|38447|38357.5|38366.6|38290.5|599
1740373200000|2025-02-24 05:00:00|38399.2|38333.7|38384.1|38310.4|38459.5|38368.8|38358.6|38261|765
1740376800000|2025-02-24 06:00:00|38390|38313.9|38408.8|38343.3|38500|38410.9|38384.4|38283|684
1740380400000|2025-02-24 07:00:00|38401.8|38336.3|38491.8|38471.8|38491.8|38471.8|38322.3|38302.3|2103
1740384000000|2025-02-24 08:00:00|38489.2|38469.2|38433.9|38413.9|38550.3|38530.3|38404.3|38384.3|1896
1740387600000|2025-02-24 09:00:00|38437.7|38417.7|38459|38439|38469.7|38449.7|38410.7|38363|1408
1740391200000|2025-02-24 10:00:00|38461.4|38441.4|38349.4|38329.4|38496|38456.8|38341.6|38321.6|1144
1740394800000|2025-02-24 11:00:00|38347.9|38327.9|38407|38387|38450|38402.6|38339.9|38281|1113
1740398400000|2025-02-24 12:00:00|38407.9|38387.9|38396.8|38376.8|38467|38429.1|38394.6|38361|1518
1740402000000|2025-02-24 13:00:00|38396|38376|38348.3|38328.3|38415|38378.7|38310.2|38290.2|1229
1740405600000|2025-02-24 14:00:00|38349.5|38329.5|38403.1|38383.1|38415.6|38395.6|38309.4|38271.7|1514
1740409200000|2025-02-24 15:00:00|38401.7|38381.7|38366.4|38346.4|38409.5|38389.5|38355.5|38335.5|1857
1740412800000|2025-02-24 16:00:00|38367.9|38347.9|38322.1|38302.1|38416|38373.5|38310|38284|1245
1740416400000|2025-02-24 17:00:00|38320.6|38300.6|38338.2|38318.2|38388.5|38337.8|38290.1|38227.5|907
1740420000000|2025-02-24 18:00:00|38339.8|38319.8|38367|38247|38389.5|38325.2|38304.1|38235.5|716
1740423600000|2025-02-24 19:00:00|38368.5|38248.5|38330|38310|38389|38317.6|38301|38237.5|522
1740427200000|2025-02-24 20:00:00|38327.8|38307.8|38352|38332|38407|38334.1|38307|38249.5|580
1740430800000|2025-02-24 21:00:00|38353.1|38333.1|38378.1|38284.1|38383.4|38345|38342.8|38283.2|122
1740434400000|2025-02-24 22:00:00|38399|38279|38386.5|38266.5|38399|38279|38382|38262|317
1740438000000|2025-02-24 23:00:00|38387.5|38267.5|38406.1|38302.1|38418.5|38316.5|38385.5|38265.5|595
1740441600000|2025-02-25 00:00:00|38412|38292|38407.5|38287.5|38419.5|38305|38394.4|38284.5|590
1740445200000|2025-02-25 01:00:00|38404|38284|38362.9|38312.9|38416.5|38328.7|38356.9|38269|559
1740448800000|2025-02-25 02:00:00|38359.3|38309.3|38357|38237|38400.5|38312.8|38332.6|38235|540
1740452400000|2025-02-25 03:00:00|38355.5|38235.5|38331.9|38281.9|38377|38293.7|38323.8|38231.5|458
1740456000000|2025-02-25 04:00:00|38369.5|38249.5|38375|38255|38377.5|38285.8|38312.2|38231|443
1740459600000|2025-02-25 05:00:00|38374|38254|38302.4|38282.4|38377|38293.9|38295.8|38228|439
1740463200000|2025-02-25 06:00:00|38299.1|38279.1|38330.9|38264.5|38364|38311|38288.9|38225|2180
1740466800000|2025-02-25 07:00:00|38335.9|38269.6|38367|38347|38370.7|38350.7|38302.2|38264.8|2828
1740470400000|2025-02-25 08:00:00|38367.5|38347.5|38317.4|38297.4|38395.2|38375.2|38242.8|38222.8|2409
1740474000000|2025-02-25 09:00:00|38316.5|38296.5|38274.8|38254.8|38316.7|38296.7|38233.9|38193|1889
1740477600000|2025-02-25 10:00:00|38273.8|38253.8|38310.5|38290.5|38332.1|38297.9|38259.6|38239.6|1787
1740481200000|2025-02-25 11:00:00|38311.5|38291.5|38282.2|38262.2|38358|38336.2|38281.2|38261.2|1429
1740484800000|2025-02-25 12:00:00|38281.1|38261.1|38273.6|38202.4|38320|38273|38213|38143.3|1611
1740488400000|2025-02-25 13:00:00|38272.2|38193.8|38179|38159|38288.9|38245|38157.7|38108|1465
1740492000000|2025-02-25 14:00:00|38177.4|38157.4|38166.6|38146.6|38221|38201|38107.8|38087.8|1424
1740495600000|2025-02-25 15:00:00|38163.9|38143.9|38217.9|38197.9|38238.6|38218.6|38138.6|38118.6|1684
1740499200000|2025-02-25 16:00:00|38216.7|38196.7|38209.8|38189.8|38246|38214.4|38180.9|38160.9|1809
1740502800000|2025-02-25 17:00:00|38210.6|38190.6|38191.4|38171.4|38306.5|38240.2|38191|38135.5|1085
1740506400000|2025-02-25 18:00:00|38190.5|38170.5|38154.9|38134.9|38233.5|38170.5|38126.1|38079|2140
1740510000000|2025-02-25 19:00:00|38156.9|38136.9|38154.2|38134.2|38218|38157.3|38141|38080.5|640
1740513600000|2025-02-25 20:00:00|38152.6|38132.6|38130|38110|38198|38134.7|38122.7|38051|609
1740517200000|2025-02-25 21:00:00|38132.5|38112.5|38207|38099.4|38207|38144.6|38126.9|38095.3|374
1740520800000|2025-02-25 22:00:00|38207.8|38087.8|38205.5|38085.5|38214.5|38094.5|38202.5|38082.5|464
1740524400000|2025-02-25 23:00:00|38207.5|38087.5|38175.4|38109.3|38212.8|38111.3|38164.6|38071|434
1740528000000|2025-02-26 00:00:00|38170.4|38104.3|38220.9|38108.8|38230.8|38112.7|38153.2|38060|513
1740531600000|2025-02-26 01:00:00|38190.5|38070.5|38204|38084|38242.7|38122.7|38159.1|38055|1062
1740535200000|2025-02-26 02:00:00|38202.5|38082.5|38214.3|38140.6|38251.5|38165|38172.9|38075|700
1740538800000|2025-02-26 03:00:00|38208.9|38136.3|38243|38123|38260|38170.7|38205.7|38105|599
1740542400000|2025-02-26 04:00:00|38245.5|38125.5|38270|38150|38274|38187.4|38206.2|38112|464
1740546000000|2025-02-26 05:00:00|38271|38151|38268.6|38197.8|38297|38206.5|38233.7|38146.5|578
1740549600000|2025-02-26 06:00:00|38292|38172|38238.4|38172.1|38312|38228.1|38238.4|38146.5|1253
1740553200000|2025-02-26 07:00:00|38242.5|38174.4|38186.8|38166.8|38249|38203.9|38154.6|38094.5|1463
1740556800000|2025-02-26 08:00:00|38188.4|38168.4|38083|38063|38196|38176|38036.6|38016.6|1717
1740560400000|2025-02-26 09:00:00|38083.7|38063.7|38091.8|38071.8|38138|38106.7|38074.4|38012|1212
1740564000000|2025-02-26 10:00:00|38093.3|38073.3|38107.9|38087.9|38156|38109|38079|38020|958
1740567600000|2025-02-26 11:00:00|38109.6|38089.6|38153.4|38133.4|38164.1|38144.1|38093.1|38053|954
1740571200000|2025-02-26 12:00:00|38154.2|38134.2|38222.7|38202.7|38234.1|38214.1|38135.3|38087|968
1740574800000|2025-02-26 13:00:00|38221.3|38201.3|38143.4|38123.4|38221.3|38201.3|38113.7|38076|1269
1740578400000|2025-02-26 14:00:00|38144.7|38124.7|38110.4|38090.4|38148.1|38128.1|38086.8|38065.8|1924
1740582000000|2025-02-26 15:00:00|38111.3|38091.3|38016.5|37996.5|38137.3|38117.3|38004.8|37984.8|1877
1740585600000|2025-02-26 16:00:00|38014.9|37994.9|37981.8|37961.8|38031.6|38011.6|37966.8|37946.8|1839
1740589200000|2025-02-26 17:00:00|37983.2|37963.2|38057.1|38037.1|38105|38070.6|37946.2|37875.4|3825
1740592800000|2025-02-26 18:00:00|38055.5|38035.5|38070.7|38050.7|38083.3|38063.3|38018.2|37944|2007
1740596400000|2025-02-26 19:00:00|38072.4|38052.4|38080.5|38060.5|38136.5|38076.8|38069.3|38004.5|931
1740600000000|2025-02-26 20:00:00|38082.2|38062.2|38106.7|38086.7|38170.5|38100.7|38082.2|38009.5|519
1740603600000|2025-02-26 21:00:00|38104.3|38084.3|38185.8|38065.8|38185.8|38131.5|38103.1|38037|614
1740607200000|2025-02-26 22:00:00|38179.6|38059.6|38168.5|38048.5|38180.1|38060.1|38166|38046|33
1740610800000|2025-02-26 23:00:00|38169|38049|38138.4|38034.4|38175.5|38055.5|38120.5|38009|459
1740614400000|2025-02-27 00:00:00|38145|38025|38164|38090.6|38183.5|38095|38121.5|38024.5|681
1740618000000|2025-02-27 01:00:00|38159.6|38084.9|38156.9|38106.9|38206|38113.9|38120.9|38041|1443
1740621600000|2025-02-27 02:00:00|38160.5|38110.5|38185.4|38135.4|38212.5|38140.2|38142|38088.5|2217
1740625200000|2025-02-27 03:00:00|38180.3|38130.3|38240.5|38120.5|38242.5|38150.6|38167.6|38080.5|628
1740628800000|2025-02-27 04:00:00|38238.5|38118.5|38231.3|38156|38262.5|38185.4|38187.5|38099.5|1614
1740632400000|2025-02-27 05:00:00|38233.2|38162|38197.1|38147.1|38258|38179.2|38191.9|38121.5|1314
1740636000000|2025-02-27 06:00:00|38201.1|38151.1|38168.1|38094.1|38230|38154|38152.6|38065.5|1881
1740639600000|2025-02-27 07:00:00|38164.3|38088.2|38160.4|38100.4|38185|38152.9|38111.4|38065|1725
1740643200000|2025-02-27 08:00:00|38167|38106.2|38104.3|38084.3|38175.1|38155.1|38103.2|38083.2|1358
1740646800000|2025-02-27 09:00:00|38103.2|38083.2|38125.7|38105.7|38151.4|38131.4|38096.8|38076.8|1363
1740650400000|2025-02-27 10:00:00|38127.8|38107.8|38143.3|38123.3|38214|38182.4|38127.8|38107.8|1517
1740654000000|2025-02-27 11:00:00|38142.5|38122.5|38123.4|38103.4|38170|38122.5|38090.6|38069|1069
1740657600000|2025-02-27 12:00:00|38121.1|38101.1|38140.5|38120.5|38143.6|38123.6|38068.8|38017|1393
1740661200000|2025-02-27 13:00:00|38142.1|38122.1|38389.4|38369.4|38410.6|38390.6|38106.2|38035.8|3457
1740664800000|2025-02-27 14:00:00|38391.7|38371.7|38409.3|38389.3|38432.3|38412.3|38323.7|38303.7|3177
1740668400000|2025-02-27 15:00:00|38410.3|38390.3|38511.3|38491.3|38554.7|38534.7|38394.4|38374.4|2681
1740672000000|2025-02-27 16:00:00|38509.4|38489.4|38498|38478|38582|38535|38478.3|38458.3|2163
1740675600000|2025-02-27 17:00:00|38499.4|38479.4|38514.5|38494.5|38551|38523|38480.7|38414.5|3315
1740679200000|2025-02-27 18:00:00|38512.9|38492.9|38469.9|38449.9|38513.7|38493.7|38469.8|38449.8|3372
1740682800000|2025-02-27 19:00:00|38468.2|38448.2|38550|38530|38601.5|38539|38455.9|38416|1446
1740686400000|2025-02-27 20:00:00|38548.4|38528.4|38546.9|38526.9|38615|38543.4|38527.8|38467.5|570
1740690000000|2025-02-27 21:00:00|38549.7|38529.7|38593.3|38473.3|38593.3|38541.5|38531|38460.3|708
1740693600000|2025-02-27 22:00:00|38582.7|38462.7|38585.5|38465.5|38624|38504|38582.7|38462.7|469
1740697200000|2025-02-27 23:00:00|38587|38467|38583|38463|38590|38481.3|38548.8|38428.8|729
1740700800000|2025-02-28 00:00:00|38582|38462|38562.8|38466.8|38603|38510.3|38542.7|38452.5|609
1740704400000|2025-02-28 01:00:00|38567|38447|38589.4|38539.4|38614.9|38556.1|38551|38441.5|1719
1740708000000|2025-02-28 02:00:00|38585.7|38535.7|38629.6|38579.6|38670.5|38589.6|38562.3|38502.5|1771
1740711600000|2025-02-28 03:00:00|38624.8|38574.8|38620.9|38570.9|38664.5|38589|38592.9|38510|972
1740715200000|2025-02-28 04:00:00|38608.1|38558.1|38657.5|38537.5|38659.5|38574.8|38601.9|38513.5|757
1740718800000|2025-02-28 05:00:00|38625.4|38575.4|38649.5|38529.5|38669.5|38586.2|38607.8|38520.5|575
1740722400000|2025-02-28 06:00:00|38650.5|38530.5|38640.5|38562.5|38680|38591.4|38614|38527|594
1740726000000|2025-02-28 07:00:00|38646.4|38568.4|38603.9|38583.9|38708|38669.7|38584.9|38541.5|1588
1740729600000|2025-02-28 08:00:00|38607.9|38587.9|38550|38460.6|38664.1|38618.5|38461.5|38408|1394
1740733200000|2025-02-28 09:00:00|38516.5|38435.6|38537.9|38517.9|38547.7|38524.9|38427.7|38407.7|2070
1740736800000|2025-02-28 10:00:00|38546.1|38526.1|38543.7|38523.7|38602.4|38582.4|38506.3|38486.3|1760
1740740400000|2025-02-28 11:00:00|38542|38522|38500.3|38480.3|38566|38528.2|38489.5|38458|1267
1740744000000|2025-02-28 12:00:00|38499.3|38479.3|38402.4|38382.4|38501.1|38481.1|38395.1|38354|1406
1740747600000|2025-02-28 13:00:00|38404.2|38384.2|38406.7|38386.7|38433.1|38413.1|38361.5|38313|1930
1740751200000|2025-02-28 14:00:00|38408.7|38388.7|38399.2|38379.2|38468.1|38426.1|38382.9|38338|1839
1740754800000|2025-02-28 15:00:00|38401|38381|38472.4|38452.4|38507.5|38487.5|38360.6|38340.6|1883
1740758400000|2025-02-28 16:00:00|38475.3|38455.3|38474.3|38454.3|38497.3|38477.3|38422.1|38402.1|1893
1740762000000|2025-02-28 17:00:00|38472.8|38452.8|38615.6|38544.7|38650.2|38589.3|38420.2|38376.5|2217
1740765600000|2025-02-28 18:00:00|38608.5|38537.6|38929.8|38859|39345.2|39225.2|38573.2|38523.2|1285
1740769200000|2025-02-28 19:00:00|38924.5|38853.6|38939.6|38868.7|38967.5|38885.6|38885.9|38803.5|878
1740772800000|2025-02-28 20:00:00|38954|38859.3|38994.4|38874.4|39057.3|38937.3|38886.9|38766.9|2205
1740776400000|2025-02-28 21:00:00|38882.1|38762.1|38962.4|38842.4|39043.1|38923.1|38821.2|38701.2|1549
1740949200000|2025-03-02 21:00:00|38972.4|38832.4|38906.5|38761.5|38972.4|38832.4|38905.5|38760.5|10
1740952800000|2025-03-02 22:00:00|38759.1|38614.1|38759.5|38639.5|38795.5|38675.5|38744.8|38614.1|399
1740956400000|2025-03-02 23:00:00|38754.5|38634.5|38605.1|38500.8|38764.2|38659.7|38593.8|38485.6|1050
1740960000000|2025-03-03 00:00:00|38614.9|38511|38668.8|38548.8|38699.1|38579.1|38606.6|38502.7|644
1740963600000|2025-03-03 01:00:00|38704|38584|38588.2|38511.2|38704|38584|38570.1|38468.1|2084
1740967200000|2025-03-03 02:00:00|38582.4|38508|38583.7|38510.5|38617.5|38535.4|38563.3|38470|993
1740970800000|2025-03-03 03:00:00|38590.1|38515.5|38614.7|38548.5|38680.5|38578.2|38584.5|38508.6|1772
1740974400000|2025-03-03 04:00:00|38613|38541.7|38609.9|38534.2|38636.5|38557.2|38597.5|38496.5|520
1740978000000|2025-03-03 05:00:00|38614.5|38540.6|38624.7|38537.1|38652.6|38558.2|38600.8|38492.5|859
1740981600000|2025-03-03 06:00:00|38631.8|38544.1|38588.5|38468.5|38641.5|38553.5|38565.5|38466|742
1740985200000|2025-03-03 07:00:00|38571.6|38505.4|38587.3|38537.3|38597.9|38577.9|38483.8|38433|1542
1740988800000|2025-03-03 08:00:00|38590.8|38540.8|38637.5|38617.5|38811.3|38791.3|38575.3|38540.8|1574
1740992400000|2025-03-03 09:00:00|38635.7|38615.7|38569.2|38518.4|38665.5|38630.7|38518.3|38498.3|1000
1740996000000|2025-03-03 10:00:00|38574.2|38515|38550|38476|38574.2|38526|38500|38475|1103
1740999600000|2025-03-03 11:00:00|38523.4|38503.4|38404|38384|38538|38509.2|38387|38367|954
1741003200000|2025-03-03 12:00:00|38402.3|38382.3|38275.1|38255.1|38402.3|38382.3|38273|38228|1148
1741006800000|2025-03-03 13:00:00|38273.7|38253.7|38231.8|38211.8|38293.8|38273.8|38188.2|38140|1248
1741010400000|2025-03-03 14:00:00|38229.8|38209.8|38233.1|38132.9|38237.5|38217.5|38123.8|38103.8|1302
1741014000000|2025-03-03 15:00:00|38238.9|38140.2|38182.2|38162.2|38249.8|38178.4|38072.3|38052.3|1313
1741017600000|2025-03-03 16:00:00|38180.2|38160.2|38114.5|38094.5|38180.2|38160.2|38090.4|38023.5|759
1741021200000|2025-03-03 17:00:00|38112.1|38092.1|38127.9|38107.9|38191|38129.1|38103.2|38035.5|694
1741024800000|2025-03-03 18:00:00|38125.1|38105.1|38115.6|38095.6|38182.5|38118.4|38045.6|38025|1930
1741028400000|2025-03-03 19:00:00|38118.1|38098.1|38206.6|38156.6|38208.4|38164.7|38067.4|38040.1|3698
1741032000000|2025-03-03 20:00:00|38209|38159|38135.2|38085.2|38248.1|38198.1|38135.2|38043|1324
1741035600000|2025-03-03 21:00:00|38138.5|38088.5|38178.6|38058.6|38178.6|38106.5|38098.4|38024.7|1707
1741039200000|2025-03-03 22:00:00|38150.5|38030.5|38203.6|38083.6|38221.7|38101.7|38150.5|38030.5|14
1741042800000|2025-03-03 23:00:00|38203.5|38083.5|38234.1|38160.9|38278|38174.4|38153|38033|681
1741046400000|2025-03-04 00:00:00|38230.7|38149.4|38176.2|38101.3|38286.7|38179.5|38171|38083.7|1406
1741050000000|2025-03-04 01:00:00|38182.1|38107.9|38155.6|38088.8|38217|38128.8|38112.9|38028.5|3210
1741053600000|2025-03-04 02:00:00|38154.1|38087.3|38171.5|38104.7|38208.5|38128|38139.4|38055.5|3828
1741057200000|2025-03-04 03:00:00|38177.2|38110.4|38185.2|38118.4|38221|38134.6|38149.6|38061.5|1808
1741060800000|2025-03-04 04:00:00|38190.8|38124|38203|38083|38246.5|38147.3|38166.5|38072.5|951
1741064400000|2025-03-04 05:00:00|38185|38112.4|38160.5|38083.5|38226.4|38150.8|38144.1|38042.5|2325
1741068000000|2025-03-04 06:00:00|38154.2|38078.1|38172.2|38105.4|38212.5|38130.1|38132.6|38039.5|711
1741071600000|2025-03-04 07:00:00|38166.6|38099.8|38105.5|38085.5|38261.7|38181.9|38051.7|38031.7|2344
1741075200000|2025-03-04 08:00:00|38106.8|38086.8|37925.4|37905.4|38152.2|38132.2|37917.7|37897.7|2254
1741078800000|2025-03-04 09:00:00|37926.4|37906.4|37885.9|37865.9|38006.6|37986.6|37849.5|37817|1542
1741082400000|2025-03-04 10:00:00|37887|37867|37981.3|37961.3|37999|37979|37884.9|37864.9|1562
1741086000000|2025-03-04 11:00:00|37983|37963|37785.5|37765.5|38015|37975.3|37777.4|37757.4|2122
1741089600000|2025-03-04 12:00:00|37784.1|37764.1|37820.2|37800.2|37868.8|37848.8|37777.1|37757.1|2626
1741093200000|2025-03-04 13:00:00|37818.5|37798.5|37919.9|37899.9|37957.2|37937.2|37783.4|37763.4|2642
1741096800000|2025-03-04 14:00:00|37918.5|37898.5|37961.5|37941.5|37986.4|37966.4|37851.2|37831.2|3601
1741100400000|2025-03-04 15:00:00|37962.9|37942.9|37953|37933|38074.1|38054.1|37923.5|37903.5|3808
1741104000000|2025-03-04 16:00:00|37955|37935|37951.5|37931.5|38006.3|37986.3|37899.5|37879.5|3116
1741107600000|2025-03-04 17:00:00|37949.9|37929.9|37919.8|37899.8|37971.3|37938.2|37910.3|37883.3|4218
1741111200000|2025-03-04 18:00:00|37918.1|37898.1|37703.9|37683.9|37931.6|37911.6|37700.2|37671.5|5645
1741114800000|2025-03-04 19:00:00|37705.3|37685.3|37581.3|37561.3|37731.4|37688.1|37573.8|37515.5|2119
1741118400000|2025-03-04 20:00:00|37578.8|37558.8|37627.4|37560.5|37670|37578.4|37510.2|37460.2|1729
1741122000000|2025-03-04 21:00:00|37620.4|37555.7|37618.3|37498.3|37657.8|37564.8|37579|37479.8|654
1741125600000|2025-03-04 22:00:00|37622.6|37502.6|37629.6|37509.6|37636.2|37516.2|37607.5|37487.5|35
1741129200000|2025-03-04 23:00:00|37624.8|37504.8|37615.4|37495.4|37627.8|37507.8|37574.3|37454.3|69
1741132800000|2025-03-05 00:00:00|37613.1|37493.1|37628.6|37508.6|37658.7|37538.7|37595.8|37475.8|291
1741136400000|2025-03-05 01:00:00|37620.4|37500.4|37625.6|37562.4|37667.5|37565.7|37559.6|37479.1|2676
1741140000000|2025-03-05 02:00:00|37613.7|37550.5|37666.2|37590.1|37666.8|37600|37606|37549.7|2557
1741143600000|2025-03-05 03:00:00|37659.6|37583.6|37582.3|37510.5|37681.6|37608.5|37573.1|37482.8|2953
1741147200000|2025-03-05 04:00:00|37575|37502.9|37596|37476|37611.5|37520.2|37537.8|37451.5|2213
1741150800000|2025-03-05 05:00:00|37595|37475|37508.7|37458.7|37595|37514.1|37497.7|37445.5|1565
1741154400000|2025-03-05 06:00:00|37512.3|37462.3|37541.3|37470|37611.5|37527.6|37479|37396|1089
1741158000000|2025-03-05 07:00:00|37546.9|37474.9|37312.9|37292.9|37546.9|37504.9|37308|37288|3169
1741161600000|2025-03-05 08:00:00|37312.8|37292.8|37236.4|37216.4|37400.7|37380.7|37223|37191.2|2641
1741165200000|2025-03-05 09:00:00|37238.4|37218.4|37161.7|37141.7|37253|37233|37122|37102|3026
1741168800000|2025-03-05 10:00:00|37163.3|37143.3|37286.1|37266.1|37323.7|37303.7|37155|37135|2723
1741172400000|2025-03-05 11:00:00|37284.6|37264.6|37335.2|37315.2|37381|37361|37281.5|37261.5|1907
1741176000000|2025-03-05 12:00:00|37333.9|37313.9|37286.5|37266.5|37333.9|37313.9|37203.9|37183.9|2310
1741179600000|2025-03-05 13:00:00|37287.4|37267.4|37174.8|37154.8|37348.1|37307.1|37160.2|37140.2|4110
1741183200000|2025-03-05 14:00:00|37173.8|37153.8|37030.4|36950.6|37181|37161|36952.5|36932.5|4152
1741186800000|2025-03-05 15:00:00|37039.7|36948.5|37002.2|36982.2|37119.5|37099.5|37002|36933|4356
1741190400000|2025-03-05 16:00:00|37000.8|36980.8|37017.8|36945.4|37034.7|36998.7|36914.6|36894.6|3330
1741194000000|2025-03-05 17:00:00|37014.1|36940.6|36931.9|36911.9|37026.7|36955.1|36911.8|36871.4|2744
1741197600000|2025-03-05 18:00:00|36930.2|36910.2|36994.8|36923.3|37013.5|36993.5|36914.6|36894.6|5705
1741201200000|2025-03-05 19:00:00|37027.5|36907.5|36908.8|36888.8|37028|36958.6|36903.1|36883.1|1318
1741204800000|2025-03-05 20:00:00|36907.2|36887.2|36910.4|36890.4|36977|36896.7|36885.1|36828|440
1741208400000|2025-03-05 21:00:00|36912.6|36892.6|36948.5|36852.7|36969.9|36927.3|36905.8|36851.4|452
1741212000000|2025-03-05 22:00:00|36985.1|36865.1|36977.3|36857.3|36995|36875|36969.5|36849.5|317
1741215600000|2025-03-05 23:00:00|36979.5|36859.5|36948.7|36871.5|36999|36881.5|36932.2|36840|667
1741219200000|2025-03-06 00:00:00|36955|36877.8|36960.1|36873.9|36979.8|36899.3|36906.8|36804.4|3114
1741222800000|2025-03-06 01:00:00|36973|36853|36861.3|36793|36989|36908|36817.1|36739.2|4084
1741226400000|2025-03-06 02:00:00|36867.9|36799.6|36924.4|36867.7|36955.7|36905.7|36844.1|36763.4|6200
1741230000000|2025-03-06 03:00:00|36929.5|36872.2|36985|36935|37001.1|36950|36923|36866.1|4614
1741233600000|2025-03-06 04:00:00|36988.8|36938.8|36899.2|36849.2|37034.5|36961.8|36895.3|36829.5|2752
1741237200000|2025-03-06 05:00:00|36903.7|36853.7|36891.5|36820.8|36960.5|36872.6|36885.7|36812.5|1895
1741240800000|2025-03-06 06:00:00|36896.9|36826.1|36936.2|36863.6|36970|36884.5|36855.5|36759.5|723
1741244400000|2025-03-06 07:00:00|36930.7|36859.5|36916.4|36896.4|36935.6|36906.9|36801.8|36781.8|2295
1741248000000|2025-03-06 08:00:00|36917.3|36897.3|36964|36944|36968.7|36948.7|36885.6|36865.6|3896
1741251600000|2025-03-06 09:00:00|36962.5|36942.5|37073.6|37053.6|37105.7|37085.7|36951.2|36931.2|2101
1741255200000|2025-03-06 10:00:00|37076.2|37056.2|37134.4|37114.4|37146.3|37126.3|37017.8|36997.8|1742
1741258800000|2025-03-06 11:00:00|37135.4|37115.4|37100.1|37080.1|37203.4|37183.4|37083.8|37063.8|1860
1741262400000|2025-03-06 12:00:00|37101.6|37081.6|37112|37092|37175|37155|37081|37056|1810
1741266000000|2025-03-06 13:00:00|37110.7|37090.7|36946.4|36926.4|37161.1|37134.7|36911.2|36891.2|3432
1741269600000|2025-03-06 14:00:00|36948.1|36928.1|36889.5|36869.5|37003.1|36983.1|36860.4|36840.4|3516
1741273200000|2025-03-06 15:00:00|36891.6|36871.6|36939.9|36919.9|36957.5|36937.5|36817.1|36797.1|1666
1741276800000|2025-03-06 16:00:00|36937.8|36917.8|36920.6|36900.6|36956.4|36923|36829.7|36809|4671
1741280400000|2025-03-06 17:00:00|36922.6|36902.6|37008.5|36988.5|37056.3|37011.8|36890.5|36870.5|6533
1741284000000|2025-03-06 18:00:00|37011.1|36991.1|37045.5|37025.5|37123.4|37094|36976|36947.5|3674
1741287600000|2025-03-06 19:00:00|37048.1|37028.1|36996.2|36946.2|37093.5|37031.8|36939.1|36897.5|1192
1741291200000|2025-03-06 20:00:00|36994.6|36944.6|37066.2|36994.9|37090.5|37002|36985.8|36922.5|1205
1741294800000|2025-03-06 21:00:00|37060.7|36989.2|37077.8|36957.8|37129.5|37038.3|37036.5|36950.9|1961
1741298400000|2025-03-06 22:00:00|37110.6|36990.6|37090.4|36970.4|37126.5|37006.5|37083.1|36963.1|358
1741302000000|2025-03-06 23:00:00|37064|36944|37090.9|36998.9|37108|37005.5|37051|36931|657
1741305600000|2025-03-07 00:00:00|37100|36980|37091.4|36996.5|37101|37015.5|37055|36947.5|876
1741309200000|2025-03-07 01:00:00|37098|36978|37056.1|36989.3|37106.5|37026.7|37033|36960.7|4447
1741312800000|2025-03-07 02:00:00|37052.4|36985.6|37000.5|36925.6|37078.6|37011.3|36984|36923.2|5515
1741316400000|2025-03-07 03:00:00|37007.9|36933.3|36962.2|36912.2|37020.6|36950.2|36915|36865|4707
1741320000000|2025-03-07 04:00:00|36969.4|36919.4|36934.1|36884.1|36988.4|36936.3|36931.2|36867.5|3661
1741323600000|2025-03-07 05:00:00|36940.3|36890.3|36951.9|36881.3|36995|36915.5|36924.6|36847|4039
1741327200000|2025-03-07 06:00:00|36946.6|36876|36944.4|36874.3|36986|36915.8|36902.1|36816|3445
1741330800000|2025-03-07 07:00:00|36950|36877.2|36863.4|36843.4|36950.4|36910|36778|36734|1248
1741334400000|2025-03-07 08:00:00|36865.7|36845.7|36751.5|36731.5|36896.3|36876.3|36732.7|36712.7|1949
1741338000000|2025-03-07 09:00:00|36750.2|36730.2|36731.3|36711.3|36768.1|36748.1|36668.9|36648.9|1653
1741341600000|2025-03-07 10:00:00|36732.5|36712.5|36765.2|36745.2|36788.3|36768.3|36713.1|36693.1|1644
1741345200000|2025-03-07 11:00:00|36767.1|36747.1|36803.5|36783.5|36849|36813.4|36754.1|36734.1|1141
1741348800000|2025-03-07 12:00:00|36805|36785|36793|36773|36843.4|36823.4|36784.8|36764.8|1557
1741352400000|2025-03-07 13:00:00|36794.6|36774.6|36808.1|36788.1|36861.2|36799.8|36635.5|36600|3652
1741356000000|2025-03-07 14:00:00|36810.7|36790.7|36737.3|36717.3|36810.7|36790.7|36644|36624|3801
1741359600000|2025-03-07 15:00:00|36735.9|36715.9|36644.2|36624.2|36809.1|36789.1|36573.3|36535.5|2994
1741363200000|2025-03-07 16:00:00|36646.3|36626.3|36697.5|36677.5|36788.1|36768.1|36637.4|36617.4|1648
1741366800000|2025-03-07 17:00:00|36695.6|36675.6|36746|36726|36806.6|36779.8|36661.7|36641.7|4150
1741370400000|2025-03-07 18:00:00|36742.7|36722.7|36735.3|36715.3|36818.5|36753.9|36726.3|36648.5|868
1741374000000|2025-03-07 19:00:00|36732.6|36712.6|36715.1|36695.1|36775.5|36732.3|36713.3|36647|2483
1741377600000|2025-03-07 20:00:00|36717.6|36697.6|36703|36653|36773.5|36697.6|36697.5|36626|402
1741381200000|2025-03-07 21:00:00|36706.3|36656.3|36812.4|36701.3|36816|36714.7|36691.2|36641.2|338
1741554000000|2025-03-09 21:00:00|36863.5|36718.5|36840|36695|36873.6|36728.6|36840|36695|26
1741557600000|2025-03-09 22:00:00|36835.3|36690.3|36802|36682|36837|36695.5|36761|36641|684
1741561200000|2025-03-09 23:00:00|36794.5|36674.5|36762.2|36642.2|36796.8|36676.8|36735.5|36615.5|672
1741564800000|2025-03-10 00:00:00|36752.5|36632.5|36655.8|36584.3|36780|36660|36636.7|36538|945
1741568400000|2025-03-10 01:00:00|36650.3|36579.1|36704.7|36637.9|36736.5|36637.9|36624.4|36531|702
1741572000000|2025-03-10 02:00:00|36699.2|36632.5|36781.7|36714.9|36823.5|36721|36694.2|36600|1208
1741575600000|2025-03-10 03:00:00|36788|36719.5|36815.8|36749|36839.5|36755.3|36766.6|36678|2189
1741579200000|2025-03-10 04:00:00|36810.3|36743.5|36818.1|36751.3|36839|36754.1|36769.6|36678.5|1661
1741582800000|2025-03-10 05:00:00|36813|36746.2|36788.8|36722.1|36858.5|36778.8|36784.5|36703.5|3221
1741586400000|2025-03-10 06:00:00|36783.3|36716.6|36839.7|36737.6|36839.7|36763.2|36732.1|36648|2820
1741590000000|2025-03-10 07:00:00|36849.8|36734.6|36878.6|36821.4|36907.6|36887.6|36709.8|36689.8|3010
1741593600000|2025-03-10 08:00:00|36878.9|36821.6|36918.9|36898.9|36976.1|36947|36844.5|36820.1|1597
1741597200000|2025-03-10 09:00:00|36920.3|36900.3|36787.8|36767.8|36928.1|36908.1|36748.2|36728.2|2200
1741600800000|2025-03-10 10:00:00|36788.7|36768.7|36730.7|36710.7|36822.3|36792.7|36707.2|36675.6|2148
1741604400000|2025-03-10 11:00:00|36729.7|36709.7|36769.3|36749.3|36961.5|36933.4|36707.4|36687.4|3416
1741608000000|2025-03-10 12:00:00|36768.1|36748.1|36817.2|36797.2|36839.6|36819.6|36748.5|36728.5|1705
1741611600000|2025-03-10 13:00:00|36814.3|36794.3|36889.7|36869.7|36897.9|36877.9|36797.4|36777.4|1868
1741615200000|2025-03-10 14:00:00|36890.6|36870.6|36890.9|36870.9|36919.8|36899.8|36836.1|36816.1|2396
1741618800000|2025-03-10 15:00:00|36890|36870|36904.9|36884.9|36996.2|36976.2|36880.1|36860.1|2255
1741622400000|2025-03-10 16:00:00|36905.9|36885.9|36939.6|36868.8|36976.5|36907.1|36851.8|36831.8|3314
1741626000000|2025-03-10 17:00:00|36941.7|36874.5|36913|36893|36941.7|36904.4|36848.4|36820.5|6941
1741629600000|2025-03-10 18:00:00|36911.4|36891.4|36950.6|36930.6|37024|36989.1|36911.4|36885.5|4245
1741633200000|2025-03-10 19:00:00|36952.3|36932.3|36978.4|36958.4|37080.5|37014.8|36952.3|36906|2035
1741636800000|2025-03-10 20:00:00|36976.3|36956.3|37002.5|36906.7|37012|36978.3|36950.5|36899|4174
1741640400000|2025-03-10 21:00:00|37013.7|36893.7|37012.5|36892.5|37036|36916|37010|36890|210
1741644000000|2025-03-10 22:00:00|37012|36892|36992.5|36872.5|37015.5|36895.5|36928.7|36808.7|467
1741647600000|2025-03-10 23:00:00|36993|36873|36926.3|36806.3|36993|36873|36906.2|36786.2|567
1741651200000|2025-03-11 00:00:00|36914|36794|36865.4|36745.4|36946|36862.3|36835.4|36715.4|824
1741654800000|2025-03-11 01:00:00|36862.5|36742.5|36857.1|36786.7|36936.4|36864.2|36847.5|36727.5|3373
1741658400000|2025-03-11 02:00:00|36865.3|36782.9|36848.9|36798.9|36900.5|36828.9|36812.4|36734.5|5454
1741662000000|2025-03-11 03:00:00|36852.7|36802.7|36871.5|36799.9|36914.8|36847.2|36819.5|36763.7|4964
1741665600000|2025-03-11 04:00:00|36876.4|36805.5|36864.8|36814.8|36903.5|36831|36811.6|36733.4|4807
1741669200000|2025-03-11 05:00:00|36860|36810|36957.6|36889.8|36978.4|36916.8|36847.9|36784.3|5779
1741672800000|2025-03-11 06:00:00|36963.1|36895.1|36889.5|36821.7|36978.4|36909|36730.3|36680.3|4968
1741676400000|2025-03-11 07:00:00|36898|36831.9|36671.2|36651.2|36901.9|36857.3|36605.5|36585.5|4009
1741680000000|2025-03-11 08:00:00|36673.2|36653.2|36636.3|36616.3|36716.8|36696.8|36607.1|36587.1|2129
1741683600000|2025-03-11 09:00:00|36637.7|36617.7|36742.9|36722.9|36765.6|36745.6|36609.5|36589.5|1769
1741687200000|2025-03-11 10:00:00|36744.1|36724.1|36756|36736|36812.5|36792.5|36710.4|36690.4|1584
1741690800000|2025-03-11 11:00:00|36758.4|36738.4|36778.1|36758.1|36839.8|36819.8|36757|36730|1550
1741694400000|2025-03-11 12:00:00|36781.5|36761.5|36778.3|36758.3|36818|36778.8|36729.8|36709.8|2288
1741698000000|2025-03-11 13:00:00|36776|36756|36850.5|36780.5|36852|36817.7|36755.7|36719.7|1701
1741701600000|2025-03-11 14:00:00|36854.7|36784.7|36755.8|36735.8|36883.9|36863.9|36737.2|36717.2|2729
1741705200000|2025-03-11 15:00:00|36754.5|36734.5|36755.9|36735.9|36773|36753|36685.2|36658|2233
1741708800000|2025-03-11 16:00:00|36757.1|36737.1|36756.2|36736.2|36801.2|36781.2|36744.9|36724.9|1755
1741712400000|2025-03-11 17:00:00|36753.5|36733.5|36739.6|36656.4|36817|36761|36710.3|36623.9|3340
1741716000000|2025-03-11 18:00:00|36735.8|36655.5|36634.3|36614.3|36756|36706.7|36607.3|36551.5|5199
1741719600000|2025-03-11 19:00:00|36637.2|36617.2|36692|36672|36731.7|36673.1|36633.3|36594.5|605
1741723200000|2025-03-11 20:00:00|36688.6|36668.6|36770.6|36650.6|36798.1|36698.2|36686.9|36645.3|1613
1741726800000|2025-03-11 21:00:00|36800.8|36680.8|36826.5|36706.5|36835.4|36715.4|36796.2|36676.2|32
1741730400000|2025-03-11 22:00:00|36820.5|36700.5|36815.9|36695.9|36820.5|36700.5|36795.5|36675.5|393
1741734000000|2025-03-11 23:00:00|36814.5|36694.5|36807.5|36687.5|36837.6|36717.6|36792|36672|415
1741737600000|2025-03-12 00:00:00|36831.5|36711.5|36783.1|36720.1|36842|36738.2|36777.8|36673.5|735
1741741200000|2025-03-12 01:00:00|36777.7|36714.7|36799.2|36716.7|36815.7|36741|36765.5|36680|2849
1741744800000|2025-03-12 02:00:00|36805.5|36722.6|36803.9|36732.5|36827|36738.1|36772.2|36661.5|820
1741748400000|2025-03-12 03:00:00|36798.4|36729|36841.2|36771|36878|36778.7|36796.1|36698|1234
1741752000000|2025-03-12 04:00:00|36835.2|36764.9|36834.6|36771.6|36880|36784.7|36813.6|36725|1301
1741755600000|2025-03-12 05:00:00|36839.4|36776.4|36809.7|36746.7|36884.5|36788.4|36803|36716|1597
1741759200000|2025-03-12 06:00:00|36814.7|36751.7|36903.4|36819.9|36903.4|36819.9|36801.8|36716.5|4551
1741762800000|2025-03-12 07:00:00|36897|36815.9|36848.1|36828.1|36917.4|36891.5|36839.5|36807.6|1927
1741766400000|2025-03-12 08:00:00|36847|36827|36773|36753|36868.7|36848.7|36771.6|36751.6|2289
1741770000000|2025-03-12 09:00:00|36771.1|36751.1|36752.4|36732.4|36797.1|36777.1|36696.1|36676.1|1288
1741773600000|2025-03-12 10:00:00|36753.6|36733.6|36744.5|36724.5|36802|36754.8|36709.4|36668|790
1741777200000|2025-03-12 11:00:00|36741.1|36721.1|36754.2|36734.2|36764|36742.5|36670.5|36643.8|1198
1741780800000|2025-03-12 12:00:00|36755.4|36735.4|36780|36760|36861.7|36782.1|36593.8|36548.5|3212
1741784400000|2025-03-12 13:00:00|36773.4|36753.4|36678.1|36658.1|36777.8|36757.8|36665.5|36645.3|2542
1741788000000|2025-03-12 14:00:00|36675.4|36655.4|36614.7|36594.7|36715|36690.7|36611.8|36591.8|1965
1741791600000|2025-03-12 15:00:00|36613.5|36593.5|36578.3|36558.3|36651.1|36631.1|36578.3|36558.3|1730
1741795200000|2025-03-12 16:00:00|36579.7|36559.7|36612.2|36592.2|36612.2|36592.2|36533.2|36513.2|1500
1741798800000|2025-03-12 17:00:00|36610.6|36590.6|36611.5|36591.5|36660|36605.8|36582.2|36514.5|1000
1741802400000|2025-03-12 18:00:00|36610|36590|36689.3|36669.3|36759.5|36701|36601.9|36544.5|706
1741806000000|2025-03-12 19:00:00|36691.3|36671.3|36670.4|36616.1|36692.1|36672.1|36632.1|36612.1|409
1741809600000|2025-03-12 20:00:00|36674.7|36619.5|36735|36615.8|36735|36647.3|36648.2|36590.5|516
1741813200000|2025-03-12 21:00:00|36753.2|36633.2|36765.1|36645.1|36765.1|36645.1|36739|36619|19
1741816800000|2025-03-12 22:00:00|36747.5|36627.5|36747.6|36627.6|36757.5|36637.5|36737|36617|465
1741820400000|2025-03-12 23:00:00|36748.6|36628.6|36749|36629|36768.3|36660.1|36729|36609|395
1741824000000|2025-03-13 00:00:00|36752.5|36632.5|36672.2|36609.2|36758.5|36653.7|36671.1|36588|597
1741827600000|2025-03-13 01:00:00|36677.3|36614.3|36684.3|36621.3|36727.5|36644|36647.8|36554|1464
1741831200000|2025-03-13 02:00:00|36679.6|36616.6|36687.5|36567.5|36710.5|36623.3|36641.9|36555.5|1858
1741834800000|2025-03-13 03:00:00|36686.5|36566.5|36722.8|36659|36745.5|36660.2|36660.9|36565.5|2287
1741838400000|2025-03-13 04:00:00|36717.6|36653.9|36698.5|36578.5|36764.5|36667.5|36670.9|36578|755
1741842000000|2025-03-13 05:00:00|36700|36580|36710|36639.3|36770.5|36687.7|36669.4|36578|3289
1741845600000|2025-03-13 06:00:00|36704.6|36634.1|36779.6|36707.9|36802.5|36729.4|36704|36605.5|1476
1741849200000|2025-03-13 07:00:00|36784.9|36713.4|36775.5|36755.5|36796.3|36776.3|36677.8|36644.5|2372
1741852800000|2025-03-13 08:00:00|36774.2|36754.2|36736.9|36716.9|36805.4|36785.4|36689.5|36669.5|3195
1741856400000|2025-03-13 09:00:00|36738.1|36718.1|36736.7|36716.7|36780|36760|36690.4|36670.4|2849
1741860000000|2025-03-13 10:00:00|36735.7|36715.7|36798.7|36778.7|36838.5|36818.5|36725.1|36705.1|1786
1741863600000|2025-03-13 11:00:00|36795.8|36775.8|36910.9|36890.9|36954.1|36934.1|36795.8|36775.8|2248
1741867200000|2025-03-13 12:00:00|36912.1|36892.1|36951.7|36931.7|37013.7|36993.7|36839.7|36737.3|4560
1741870800000|2025-03-13 13:00:00|36950.8|36930.8|36841.2|36821.2|37002.2|36982.2|36819.1|36799.1|2852
1741874400000|2025-03-13 14:00:00|36842.5|36822.5|36737.4|36717.4|36845.1|36825.1|36722.4|36702.4|1969
1741878000000|2025-03-13 15:00:00|36737.2|36717.2|36780.6|36760.6|36812.1|36792.1|36725.8|36705.8|2787
1741881600000|2025-03-13 16:00:00|36781.9|36761.9|36767.3|36747.3|36851.5|36786.6|36746.3|36726.3|1453
1741885200000|2025-03-13 17:00:00|36765.4|36745.4|36847.8|36827.8|36847.8|36827.8|36760.9|36740.9|2418
1741888800000|2025-03-13 18:00:00|36844.6|36824.6|36833.4|36813.4|36850.7|36830.7|36823.9|36803.9|4276
1741892400000|2025-03-13 19:00:00|36831.9|36811.9|36878.5|36828.5|36881.2|36843.9|36820.8|36800.8|584
1741896000000|2025-03-13 20:00:00|36882|36832|36867.9|36756.1|36885|36847.6|36833.4|36753.5|407
1741899600000|2025-03-13 21:00:00|36903.9|36783.9|36887.3|36767.3|36911.9|36791.9|36887.3|36767.3|16
1741903200000|2025-03-13 22:00:00|36892|36772|36891.8|36771.8|36900.4|36780.4|36863|36743|381
1741906800000|2025-03-13 23:00:00|36888.5|36768.5|36876.8|36762|36907.6|36787.6|36869.5|36749.5|364
1741910400000|2025-03-14 00:00:00|36868.5|36748.5|36903.6|36840.6|36928.5|36840.6|36853.8|36737.5|734
1741914000000|2025-03-14 01:00:00|36932|36812|36915.7|36852.7|36953.5|36863.1|36868.7|36770.5|886
1741917600000|2025-03-14 02:00:00|36910.8|36847.8|36925.2|36862.2|36985.5|36892.6|36902|36812|1117
1741921200000|2025-03-14 03:00:00|36951|36831|36897.1|36827|36959.5|36868|36887.8|36789|621
1741924800000|2025-03-14 04:00:00|36896.7|36820.9|36915.5|36852.5|36970|36869.8|36894.7|36795.5|626
1741928400000|2025-03-14 05:00:00|36920.8|36857.8|36897.5|36777.5|36955|36858.3|36871.7|36775|830
1741932000000|2025-03-14 06:00:00|36879.3|36816.3|36922.7|36859.7|37002|36910|36873.4|36786|857
1741935600000|2025-03-14 07:00:00|36927.5|36864.5|36923.6|36869.3|36969.6|36909.5|36855.6|36813.5|2049
1741939200000|2025-03-14 08:00:00|36928.2|36871.3|36811.2|36791.2|36930.8|36901|36766.9|36741.6|1504
1741942800000|2025-03-14 09:00:00|36810|36790|36865.9|36845.9|36871.7|36851.7|36794|36774|1385
1741946400000|2025-03-14 10:00:00|36866.8|36846.8|36680.2|36660.2|36874.9|36854.9|36605.4|36585.4|2759
1741950000000|2025-03-14 11:00:00|36681.4|36661.4|36665.7|36645.7|36710.4|36690.4|36609.1|36589.1|2491
1741953600000|2025-03-14 12:00:00|36664.2|36644.2|36664.7|36644.7|36684.6|36664.6|36577|36557|2397
1741957200000|2025-03-14 13:00:00|36666.1|36646.1|36772.2|36712.9|36780.1|36750.9|36659.1|36639.1|1896
1741960800000|2025-03-14 14:00:00|36772.6|36708.3|36706|36686|36789.1|36739.8|36687.3|36667.3|3176
1741964400000|2025-03-14 15:00:00|36704.7|36684.7|36717.4|36697.4|36749.1|36729.1|36693.7|36673.7|3117
1741968000000|2025-03-14 16:00:00|36716.5|36696.5|36669.6|36649.6|36724|36700.7|36647.4|36587.5|1510
1741971600000|2025-03-14 17:00:00|36670.8|36650.8|36673.5|36653.5|36733|36663.4|36649.7|36591|829
1741975200000|2025-03-14 18:00:00|36673.9|36653.9|36683.8|36663.8|36749.5|36682.2|36661.5|36598|816
1741978800000|2025-03-14 19:00:00|36684.8|36664.8|36690.2|36670.2|36751.5|36676|36677.6|36615.5|297
1741982400000|2025-03-14 20:00:00|36694|36674|36736.2|36636.8|36746.8|36677.8|36685.2|36624.2|156
1742158800000|2025-03-16 21:00:00|36778.8|36633.8|36766.2|36621.2|36778.8|36633.8|36765.8|36620.8|11
1742162400000|2025-03-16 22:00:00|36770.9|36625.9|36760.5|36640.5|36782.5|36662.5|36743|36623|1023
1742166000000|2025-03-16 23:00:00|36754|36634|36780.4|36697.2|36809|36700.3|36736.7|36620|915
1742169600000|2025-03-17 00:00:00|36774.2|36696.9|36762.7|36690.6|36800|36707.2|36733.5|36656|1937
1742173200000|2025-03-17 01:00:00|36768.6|36696.6|36730|36680|36809|36724.1|36702.7|36621|761
1742176800000|2025-03-17 02:00:00|36725.9|36675.9|36739.2|36689.2|36777.5|36690.8|36713.8|36636|443
1742180400000|2025-03-17 03:00:00|36770.5|36650.5|36736.2|36679|36792|36709.2|36721.1|36635.5|424
1742184000000|2025-03-17 04:00:00|36731.6|36675.5|36777.5|36657.5|36794.5|36707.7|36681.5|36615.1|487
1742187600000|2025-03-17 05:00:00|36777|36657|36755.4|36705.4|36804.5|36719.2|36740.1|36655.5|427
1742191200000|2025-03-17 06:00:00|36758.7|36708.7|36759.4|36696.4|36806.5|36725.6|36713.8|36638.5|1979
1742194800000|2025-03-17 07:00:00|36764.2|36701.2|36763.3|36743.3|36800.2|36780.2|36705.9|36671.5|2904
1742198400000|2025-03-17 08:00:00|36762.3|36742.3|36725.3|36705.3|36780.5|36760.5|36697.3|36677.3|2320
1742202000000|2025-03-17 09:00:00|36726.5|36706.5|36643.6|36623.6|36750.7|36730.7|36642.2|36622.2|1920
1742205600000|2025-03-17 10:00:00|36644.8|36624.8|36636.3|36616.3|36682|36639.7|36576|36556|1147
1742209200000|2025-03-17 11:00:00|36637.6|36617.6|36627.1|36607.1|36672|36645|36606.7|36586|1099
1742212800000|2025-03-17 12:00:00|36627.2|36607.2|36633.8|36613.8|36728.7|36669.2|36602.2|36572.8|2686
1742216400000|2025-03-17 13:00:00|36638.3|36618.3|36582.9|36562.9|36654.7|36634.7|36577.5|36557.5|2187
1742220000000|2025-03-17 14:00:00|36581.7|36561.7|36488.3|36468.3|36583|36563|36477|36443.4|1527
1742223600000|2025-03-17 15:00:00|36489.6|36469.6|36427.3|36407.3|36489.6|36469.6|36399.5|36379.5|1014
1742227200000|2025-03-17 16:00:00|36428.5|36408.5|36432.6|36412.6|36484|36453.7|36414.1|36344.5|755
1742230800000|2025-03-17 17:00:00|36431|36411|36468.9|36448.9|36524.5|36479.2|36415.1|36364.5|1392
1742234400000|2025-03-17 18:00:00|36470.4|36450.4|36430.5|36410.5|36523|36453.4|36427.6|36361|393
1742238000000|2025-03-17 19:00:00|36431.5|36411.5|36445.9|36425.9|36505.5|36435.4|36431.5|36363|344
1742241600000|2025-03-17 20:00:00|36443.2|36423.2|36464.6|36374.2|36499|36426.6|36415.5|36347|280
1742245200000|2025-03-17 21:00:00|36482|36362|36475.5|36355.5|36488|36368|36473.5|36353.5|356
1742248800000|2025-03-17 22:00:00|36474.5|36354.5|36481|36361|36491.2|36371.2|36474|36354|375
1742252400000|2025-03-17 23:00:00|36479.5|36359.5|36492.7|36420.9|36543.4|36423.4|36470|36357.5|314
1742256000000|2025-03-18 00:00:00|36508|36388|36502.9|36429.9|36533|36432.6|36479.3|36376.5|527
1742259600000|2025-03-18 01:00:00|36497.5|36430.6|36515|36445.6|36542|36457.6|36470.4|36389|1979
1742263200000|2025-03-18 02:00:00|36522.2|36452.8|36563.5|36443.5|36568.5|36480.2|36497.3|36408|615
1742266800000|2025-03-18 03:00:00|36564|36444|36543.3|36478.5|36573.5|36484.2|36529.6|36434|389
1742270400000|2025-03-18 04:00:00|36564.5|36444.5|36528.4|36463.6|36566|36479.4|36518.8|36428|479
1742274000000|2025-03-18 05:00:00|36554|36434|36538.3|36473.5|36569.5|36479.7|36513.1|36420.5|462
1742277600000|2025-03-18 06:00:00|36566.5|36446.5|36488.9|36398.1|36597|36506.4|36476.7|36369.5|1659
1742281200000|2025-03-18 07:00:00|36481.9|36391.2|36421.8|36401.8|36533|36479.8|36418.1|36381|905
1742284800000|2025-03-18 08:00:00|36423.5|36403.5|36347.5|36327.5|36429.3|36409.3|36327.3|36302|956
1742288400000|2025-03-18 09:00:00|36345.8|36325.8|36377|36303|36401|36365.2|36335.5|36282|800
1742292000000|2025-03-18 10:00:00|36380|36302.7|36422.7|36402.7|36449|36413.3|36348.5|36299|1132
1742295600000|2025-03-18 11:00:00|36421.4|36401.4|36471.8|36451.8|36494|36472.9|36386.3|36366|833
1742299200000|2025-03-18 12:00:00|36470.4|36450.4|36427.4|36407.4|36501.4|36481.4|36405.9|36373|887
1742302800000|2025-03-18 13:00:00|36425.5|36405.5|36408.3|36388.3|36464.7|36444.7|36391.3|36340|875
1742306400000|2025-03-18 14:00:00|36410.2|36390.2|36400.9|36380.9|36438|36416.4|36381.2|36342|1038
1742310000000|2025-03-18 15:00:00|36398.5|36378.5|36406.3|36386.3|36513.1|36493.1|36353.6|36311|1240
1742313600000|2025-03-18 16:00:00|36404.4|36384.4|36374.9|36354.9|36445.5|36394.7|36370.1|36304|504
1742317200000|2025-03-18 17:00:00|36423.5|36303.5|36337.7|36317.7|36423.5|36352.8|36321.2|36263.5|846
1742320800000|2025-03-18 18:00:00|36335.8|36315.8|36337.7|36317.7|36411|36343.1|36329|36267.5|508
1742324400000|2025-03-18 19:00:00|36339.9|36319.9|36349.9|36299.9|36403|36333.1|36319.1|36257|388
1742328000000|2025-03-18 20:00:00|36388.5|36268.5|36387.5|36267.5|36397.5|36320.3|36333.6|36253|334
1742331600000|2025-03-18 21:00:00|36323.4|36203.4|36390.5|36270.5|36401.5|36281.5|36323.4|36203.4|411
1742335200000|2025-03-18 22:00:00|36392.5|36272.5|36403.5|36283.5|36407.5|36287.5|36388|36268|440
1742338800000|2025-03-18 23:00:00|36403|36283|36395.7|36305|36412.5|36307.9|36380.4|36274|426
1742342400000|2025-03-19 00:00:00|36405.5|36285.5|36406.6|36315.9|36449.5|36339.1|36386.8|36285|440
1742346000000|2025-03-19 01:00:00|36422.5|36302.5|36385|36320.2|36431|36336.2|36385|36288|793
1742349600000|2025-03-19 02:00:00|36411.5|36291.5|36397.5|36277.5|36414.5|36317.6|36352.7|36253|566
1742353200000|2025-03-19 03:00:00|36402|36282|36403|36283|36434.5|36339.6|36358.2|36260.5|525
1742356800000|2025-03-19 04:00:00|36404|36284|36443|36323|36452|36358.4|36380.6|36284|441
1742360400000|2025-03-19 05:00:00|36441.5|36321.5|36438.5|36318.5|36443.5|36352.1|36387.2|36290.5|643
1742364000000|2025-03-19 06:00:00|36439.5|36319.5|36475.2|36384.5|36502.5|36386|36410.6|36313.5|793
1742367600000|2025-03-19 07:00:00|36482.1|36391.4|36693.7|36673.7|36912.6|36813.8|36440.4|36384.5|1141
1742371200000|2025-03-19 08:00:00|36697.1|36677.1|36708.7|36688.7|36749.5|36705.2|36591.4|36534.5|668
1742374800000|2025-03-19 09:00:00|36711.4|36691.4|36645|36595|36773|36720.4|36555.5|36505|635
1742378400000|2025-03-19 10:00:00|36651.9|36601.7|36646|36558|36685|36651.7|36590.3|36543|536
1742382000000|2025-03-19 11:00:00|36647|36559|36517.2|36497.2|36653|36609.9|36494.6|36452|644
1742385600000|2025-03-19 12:00:00|36514.9|36494.9|36514.4|36494.4|36541.1|36521.1|36504.8|36462|138
1742389200000|2025-03-19 13:00:00|36562.6|36542.6|36648.3|36628.3|36664.3|36644.3|36528.6|36501|1084
1742392800000|2025-03-19 14:00:00|36650.1|36630.1|36644.8|36624.8|36688.5|36639.5|36578.8|36528.5|819
1742396400000|2025-03-19 15:00:00|36642.9|36622.9|36623.8|36603.8|36670|36630.5|36582|36559|694
1742400000000|2025-03-19 16:00:00|36621.5|36601.5|36585.8|36565.8|36651|36607.7|36572.2|36506|408
1742403600000|2025-03-19 17:00:00|36638|36518|36718.1|36609.1|36758|36679.7|36586.2|36515|585
1742407200000|2025-03-19 18:00:00|36732.7|36612.7|36518.8|36498.8|36749.9|36629.9|36514.6|36423|1532
1742410800000|2025-03-19 19:00:00|36522.3|36502.3|36571.8|36512.3|36639.5|36552.8|36487.2|36393|777
1742414400000|2025-03-19 20:00:00|36580.9|36521.4|36597.5|36477.5|36621.2|36523.9|36555|36475.8|1171
1742418000000|2025-03-19 21:00:00|36596|36476|36584.5|36464.5|36598|36478|36584|36464|288
1742421600000|2025-03-19 22:00:00|36583.5|36463.5|36586|36466|36608.5|36488.5|36571|36451|775
1742425200000|2025-03-19 23:00:00|36585|36465|36547|36427|36600.8|36480.8|36547|36427|531
1742428800000|2025-03-20 00:00:00|36552.5|36432.5|36565.5|36445.5|36593.5|36473.5|36537|36417|1519
1742432400000|2025-03-20 01:00:00|36565|36445|36596|36476|36607.8|36487.8|36559.5|36439.5|970
1742436000000|2025-03-20 02:00:00|36596.5|36476.5|36580.5|36460.5|36598|36478|36521|36401|869
1742439600000|2025-03-20 03:00:00|36580|36460|36559.7|36439.7|36593.5|36473.5|36545.6|36425.6|657
1742443200000|2025-03-20 04:00:00|36567|36447|36600|36480|36609.5|36489.5|36559.7|36439.7|480
1742446800000|2025-03-20 05:00:00|36601|36481|36632.8|36512.8|36663.5|36543.5|36597|36477|588
1742450400000|2025-03-20 06:00:00|36641.5|36521.5|36637.8|36547.1|36677.5|36564.5|36610.5|36490.5|839
1742454000000|2025-03-20 07:00:00|36645.8|36555.1|36702|36682|36786|36745.4|36601.2|36546.6|1068
1742457600000|2025-03-20 08:00:00|36700|36680|36725.7|36705.7|36760.7|36740.7|36666.5|36633|984
1742461200000|2025-03-20 09:00:00|36724.3|36704.3|36802.7|36782.7|36839.8|36819.8|36717.9|36697.9|1334
1742464800000|2025-03-20 10:00:00|36801.2|36781.2|36842.5|36822.5|36907.5|36887.5|36783.1|36743|1516
1742468400000|2025-03-20 11:00:00|36841.1|36821.1|36815.6|36795.6|36884.4|36864.4|36798.2|36763|1033
1742472000000|2025-03-20 12:00:00|36817|36797|36894.5|36874.5|36906|36886|36790.9|36770.9|1672
1742475600000|2025-03-20 13:00:00|36893.5|36873.5|36928.1|36850.2|36983.8|36963.8|36868.1|36841.1|1984
1742479200000|2025-03-20 14:00:00|36934.3|36856.3|36885.9|36865.9|36934.3|36901.3|36852.7|36801|1891
1742482800000|2025-03-20 15:00:00|36886.9|36866.9|36784|36764|36909.3|36889.3|36766.9|36723|1534
1742486400000|2025-03-20 16:00:00|36782.2|36762.2|36788.6|36738.6|36843|36776|36766.5|36685|488
1742490000000|2025-03-20 17:00:00|36785|36735|36825|36705|36856.5|36765.2|36775.6|36689|486
1742493600000|2025-03-20 18:00:00|36826.5|36706.5|36807.5|36687.5|36831.5|36745.5|36771|36682.5|507
1742497200000|2025-03-20 19:00:00|36808|36688|36788|36668|36811|36723.8|36756.3|36665|481
1742500800000|2025-03-20 20:00:00|36789|36669|36810.2|36690.2|36817.3|36720.4|36746.5|36669|90
1742504400000|2025-03-20 21:00:00|36804|36684|36793.5|36673.5|36804|36684|36777.5|36657.5|239
1742508000000|2025-03-20 22:00:00|36795|36675|36784.4|36664.4|36807|36687|36771|36651|359
1742511600000|2025-03-20 23:00:00|36787|36667|36790.9|36670.9|36802|36682|36782.5|36662.5|304
1742515200000|2025-03-21 00:00:00|36777.2|36657.2|36803.1|36683.1|36811.5|36691.5|36776|36656|622
1742518800000|2025-03-21 01:00:00|36806|36686|36802.5|36682.5|36839|36719|36769|36649|958
1742522400000|2025-03-21 02:00:00|36801.5|36681.5|36842|36722|36861|36741|36773.5|36653.5|766
1742526000000|2025-03-21 03:00:00|36852.5|36732.5|36884.9|36764.9|36896|36776|36829.2|36709.2|698
1742529600000|2025-03-21 04:00:00|36880.5|36760.5|36904.5|36784.5|36916.5|36802.3|36867.8|36754.5|565
1742533200000|2025-03-21 05:00:00|36909|36789|36908|36788|36957.5|36837.5|36880.2|36778.5|737
1742536800000|2025-03-21 06:00:00|36906.5|36786.5|36861|36770.3|36932|36812|36855.5|36735.5|1750
1742540400000|2025-03-21 07:00:00|36874|36754|36838.2|36818.2|36898.5|36842.2|36802.2|36738.5|1735
1742544000000|2025-03-21 08:00:00|36840.1|36820.1|36847.9|36827.9|36912|36888.9|36812.9|36792.9|1081
1742547600000|2025-03-21 09:00:00|36849.5|36829.5|36889.7|36869.7|36908|36872.9|36836.3|36816.3|875
1742551200000|2025-03-21 10:00:00|36888.4|36868.4|36847.5|36827.5|36911|36873.3|36812.6|36773|841
1742554800000|2025-03-21 11:00:00|36846.1|36826.1|36798.8|36778.8|36872|36834.6|36794|36771|839
1742558400000|2025-03-21 12:00:00|36800.4|36780.4|36857.1|36837.1|36876|36844.6|36770.1|36750.1|1398
1742562000000|2025-03-21 13:00:00|36855.7|36835.7|36850.1|36830.1|36881.7|36861.7|36836.6|36801|1181
1742565600000|2025-03-21 14:00:00|36848.9|36828.9|36875|36825|36900|36848|36772.3|36725|888
1742569200000|2025-03-21 15:00:00|36872.1|36822.1|36884.8|36864.8|36954|36934|36827.3|36795|1048
1742572800000|2025-03-21 16:00:00|36882.9|36862.9|36801.8|36781.8|36890.2|36870.2|36780.4|36719|718
1742576400000|2025-03-21 17:00:00|36804.1|36784.1|36765.9|36715.9|36868.5|36797.1|36738.6|36703.5|1915
1742580000000|2025-03-21 18:00:00|36768.9|36718.9|36747.2|36727.2|36836|36746.2|36730.3|36657.5|748
1742583600000|2025-03-21 19:00:00|36745.9|36725.9|36762.2|36691.2|36817.5|36748.1|36684.4|36641.6|745
1742587200000|2025-03-21 20:00:00|36757.9|36685.2|36831.9|36711.9|36865.4|36758|36725.9|36629.9|1969
1742763600000|2025-03-23 21:00:00|36852.7|36712.7|36842.7|36722.7|36852.7|36722.7|36842.7|36712.7|2
1742767200000|2025-03-23 22:00:00|36856.9|36736.9|36849.7|36729.7|36873|36753|36825.5|36705.5|552
1742770800000|2025-03-23 23:00:00|36828|36708|36767.5|36647.5|36858|36738|36767.5|36647.5|445
1742774400000|2025-03-24 00:00:00|36752|36632|36728.6|36608.6|36770.8|36650.8|36702.5|36582.5|863
1742778000000|2025-03-24 01:00:00|36727|36607|36775|36655|36803|36683|36726.5|36606.5|936
1742781600000|2025-03-24 02:00:00|36774|36654|36764.2|36673.5|36788.5|36680.8|36727|36615|1700
1742785200000|2025-03-24 03:00:00|36756.6|36665.9|36784.5|36693.8|36807|36701.6|36740.4|36643|944
1742788800000|2025-03-24 04:00:00|36783.4|36692.7|36777.8|36687.1|36820|36720.2|36764.6|36664.5|1496
1742792400000|2025-03-24 05:00:00|36770.3|36679.6|36740.5|36649.7|36805.5|36707.3|36732.2|36639.4|1501
1742796000000|2025-03-24 06:00:00|36760|36640|36716.8|36626.1|36765.5|36657.7|36680.2|36571.5|967
1742799600000|2025-03-24 07:00:00|36709.7|36618.9|36686.7|36666.7|36759.5|36719.5|36643.8|36579.5|1466
1742803200000|2025-03-24 08:00:00|36683.2|36663.2|36705.9|36646.1|36729|36695.7|36608.9|36578|1566
1742806800000|2025-03-24 09:00:00|36710.7|36649.3|36769.4|36749.4|36814|36793.5|36682.2|36645.3|1227
1742810400000|2025-03-24 10:00:00|36768|36748|36684.4|36664.4|36794|36753.7|36663.1|36638|786
1742814000000|2025-03-24 11:00:00|36683|36663|36751.6|36731.6|36759|36733.1|36630.7|36593|697
1742817600000|2025-03-24 12:00:00|36752.9|36732.9|36774.3|36754.3|36823|36793.1|36739.5|36708|814
1742821200000|2025-03-24 13:00:00|36773|36753|36934.1|36914.1|36942.6|36922.6|36760.8|36740|1564
1742824800000|2025-03-24 14:00:00|36936.8|36916.8|36911|36891|36943.1|36923.1|36793.9|36773.9|1641
1742828400000|2025-03-24 15:00:00|36909.5|36889.5|36928.1|36908.1|36943.2|36923.2|36871.5|36830|1353
1742832000000|2025-03-24 16:00:00|36926.8|36906.8|36956.9|36936.9|37013|36975.4|36889.2|36862|1204
1742835600000|2025-03-24 17:00:00|36958.4|36938.4|37008.5|36988.5|37053.6|37000.2|36945.8|36914.5|4205
1742839200000|2025-03-24 18:00:00|37010.4|36990.4|36950.4|36930.4|37065.5|36999|36916.6|36864.6|3984
1742842800000|2025-03-24 19:00:00|36948.8|36928.8|36991.4|36941.4|37039.5|36975.8|36939.5|36878|1574
1742846400000|2025-03-24 20:00:00|36978.5|36958.5|37009.5|36889.5|37026.5|36960.8|36964.4|36870.1|1181
1742850000000|2025-03-24 21:00:00|37002|36882|36989|36869|37006.5|36886.5|36980|36860|794
1742853600000|2025-03-24 22:00:00|36994.5|36874.5|36980|36860|37006.5|36886.5|36971.1|36856.9|483
1742857200000|2025-03-24 23:00:00|36979|36859|36985.7|36883.4|36997.5|36883.8|36942.3|36837.1|357
1742860800000|2025-03-25 00:00:00|36978.5|36883.6|36996.3|36904.9|37026.5|36930.5|36978.5|36883.6|810
1742864400000|2025-03-25 01:00:00|37005.4|36914.1|36995.3|36904|37007.7|36916.4|36953.4|36856.5|1858
1742868000000|2025-03-25 02:00:00|36988.4|36897|37026.3|36935|37040.9|36949.5|36973.7|36882|3341
1742871600000|2025-03-25 03:00:00|37018.2|36926.9|36996.9|36905.5|37038.6|36946.8|36976|36875.5|2036
1742875200000|2025-03-25 04:00:00|36991|36899.7|36959.9|36868.6|36996.4|36905|36920.6|36805|764
1742878800000|2025-03-25 05:00:00|36966.8|36875.5|36964.1|36872.8|36978.5|36882.2|36920.5|36814|953
1742882400000|2025-03-25 06:00:00|36955|36863.7|37010.5|36890.5|37025|36926|36943.2|36827.5|1031
1742886000000|2025-03-25 07:00:00|37008.5|36888.5|37020.9|37000.9|37092|37047.6|36931.7|36879|673
1742889600000|2025-03-25 08:00:00|37018.7|36998.7|37002.7|36982.7|37080|37049|36991.3|36947|904
1742893200000|2025-03-25 09:00:00|37002.4|36982.4|36936.5|36916.5|37045|36998.7|36899.7|36879.7|1087
1742896800000|2025-03-25 10:00:00|36937.8|36917.8|36799|36779|36950.2|36930.2|36783|36752|1128
1742900400000|2025-03-25 11:00:00|36797.2|36777.2|36778.8|36758.8|36869|36828.1|36731.6|36686|663
1742904000000|2025-03-25 12:00:00|36775.9|36755.9|36783.7|36705.4|36795.1|36765.9|36729.6|36702.2|1529
1742907600000|2025-03-25 13:00:00|36789.2|36710.7|36855.4|36777.1|36855.4|36832.5|36752.5|36683.5|829
1742911200000|2025-03-25 14:00:00|36865.4|36786.9|36917|36897|36972|36924.8|36811|36774.7|804
1742914800000|2025-03-25 15:00:00|36914.3|36894.3|36972.2|36952.2|37019|36969.8|36902.7|36836|549
1742918400000|2025-03-25 16:00:00|36969.4|36949.4|36977.1|36927.1|37019.5|36952.2|36932|36848|470
1742922000000|2025-03-25 17:00:00|36980.5|36930.5|37012|36892|37025.5|36938.1|36939|36860|768
1742925600000|2025-03-25 18:00:00|37013|36893|37021.4|36971.4|37055.5|36975|36979.7|36893|563
1742929200000|2025-03-25 19:00:00|37017.7|36967.7|37020.5|36960.5|37086|36992.4|37004.1|36913.5|623
1742932800000|2025-03-25 20:00:00|37025.2|36965.3|37056.7|36936.7|37056.7|36991.2|37016.3|36923.2|115
1742936400000|2025-03-25 21:00:00|37048|36928|37042|36922|37048.5|36928.5|37007|36887|303
1742940000000|2025-03-25 22:00:00|37045.5|36925.5|37036.5|36916.5|37059|36939|37021|36901|496
1742943600000|2025-03-25 23:00:00|37037.5|36917.5|37055.7|36964.4|37069.9|36977.8|37037.5|36917.5|521
1742947200000|2025-03-26 00:00:00|37063.4|36971.5|37094|36974|37099.5|36988.8|37045.6|36936.5|716
1742950800000|2025-03-26 01:00:00|37094.5|36974.5|37029.4|36938.1|37114.5|37015.4|37020.8|36914|1955
1742954400000|2025-03-26 02:00:00|37022.5|36931.1|37025.8|36953.6|37063.5|36979.4|37007.5|36912.5|2931
1742958000000|2025-03-26 03:00:00|37031.4|36959.2|37063.5|36998.2|37087.5|37010.8|37015.8|36944|2424
1742961600000|2025-03-26 04:00:00|37058.1|36992.9|37090.5|36970.5|37107.5|37017.6|37053.9|36960.5|1651
1742965200000|2025-03-26 05:00:00|37089.5|36969.5|37062.6|36997.4|37102|37031.2|37051.6|36969|2834
1742968800000|2025-03-26 06:00:00|37057.6|36992.3|37086.4|36995.1|37131|37031.1|37045.6|36963|1175
1742972400000|2025-03-26 07:00:00|37093.7|37002.4|37061.7|37041.7|37132.5|37085.4|37050.1|36991|895
1742976000000|2025-03-26 08:00:00|37058.3|37038.3|37091|37071|37099|37076.5|37033.4|36986|992
1742979600000|2025-03-26 09:00:00|37092.1|37072.1|37083.3|37063.3|37110|37082.7|37033.4|37013.4|927
1742983200000|2025-03-26 10:00:00|37084.4|37064.4|37111.4|37091.4|37145|37123.4|37060.8|37040.8|1026
1742986800000|2025-03-26 11:00:00|37111|37091|37123.3|37103.3|37160|37122.7|37093.5|37057|1108
1742990400000|2025-03-26 12:00:00|37124.4|37104.4|37143|37123|37164.6|37144.6|37091.6|37048|1988
1742994000000|2025-03-26 13:00:00|37144.2|37124.2|37240|37145|37241|37192|37135|37115|1723
1742997600000|2025-03-26 14:00:00|37204.9|37184.9|37126|37106|37233|37187.7|37104.9|37084.9|1636
1743001200000|2025-03-26 15:00:00|37127.2|37107.2|37154.7|37134.7|37241|37193.1|37103.1|37068|1587
1743004800000|2025-03-26 16:00:00|37153.3|37133.3|37123.6|37103.6|37184.6|37164.6|37111.1|37051.5|1037
1743008400000|2025-03-26 17:00:00|37122|37102|37282.4|37262.4|37350|37278.5|37112.4|37092.4|2802
1743012000000|2025-03-26 18:00:00|37280.3|37260.3|37279.3|37259.3|37344|37273.3|37264.3|37200|1050
1743015600000|2025-03-26 19:00:00|37280.9|37260.9|37286.7|37266.7|37362|37291.1|37273.3|37212|1475
1743019200000|2025-03-26 20:00:00|37283.8|37263.8|37285.8|37165.8|37324.9|37272.5|37245.5|37165.8|273
1743022800000|2025-03-26 21:00:00|37305.5|37185.5|37357|37237|37365.3|37245.3|37296|37176|174
1743026400000|2025-03-26 22:00:00|37359|37239|37356|37236|37364.5|37244.5|37324.5|37204.5|975
1743030000000|2025-03-26 23:00:00|37357|37237|37338.9|37247.5|37360|37247.5|37320.6|37214.5|763
1743033600000|2025-03-27 00:00:00|37345.9|37254.6|37294.1|37202.8|37348.5|37254.7|37287.8|37169.5|584
1743037200000|2025-03-27 01:00:00|37286.9|37195.6|37265.5|37174.2|37301.7|37210.3|37244.5|37130.5|853
1743040800000|2025-03-27 02:00:00|37269|37149|37217.9|37126.6|37272.5|37173.2|37194.7|37086|836
1743044400000|2025-03-27 03:00:00|37237.5|37117.5|37208.7|37117.4|37255|37139.4|37201.4|37088.5|981
1743048000000|2025-03-27 04:00:00|37223|37103|37188.8|37097.5|37230|37124.4|37137.9|37042.5|1046
1743051600000|2025-03-27 05:00:00|37213|37093|37263|37143|37280|37178.9|37168.4|37068.5|825
1743055200000|2025-03-27 06:00:00|37265.5|37145.5|37197.8|37106.5|37268|37155.6|37150.1|37041|761
1743058800000|2025-03-27 07:00:00|37204.8|37113.5|37218.2|37198.2|37263|37243|37149.4|37105.9|1038
1743062400000|2025-03-27 08:00:00|37216.2|37196.2|37153.4|37133.4|37258.9|37238.9|37148.7|37128.7|1684
1743066000000|2025-03-27 09:00:00|37154.8|37134.8|37189.2|37169.2|37228.8|37208.8|37129.3|37109.3|1348
1743069600000|2025-03-27 10:00:00|37188.1|37168.1|37190.7|37170.7|37249|37213.8|37168.8|37148.8|901
1743073200000|2025-03-27 11:00:00|37192.6|37172.6|37172|37152|37232|37187.3|37136|37116|607
1743076800000|2025-03-27 12:00:00|37198|37122|37177.5|37157.5|37214|37173|37131.1|37069.5|1110
1743080400000|2025-03-27 13:00:00|37176.1|37156.1|37181.9|37161.9|37204.5|37184.5|37127|37107|2006
1743084000000|2025-03-27 14:00:00|37183.7|37163.7|37327.3|37307.3|37387.8|37360.5|37137.2|37117.2|1610
1743087600000|2025-03-27 15:00:00|37325.2|37305.2|37230.4|37210.4|37344.8|37324.8|37138.3|37118.3|1380
1743091200000|2025-03-27 16:00:00|37228.6|37208.6|37257.5|37137.5|37271|37220.2|37175.9|37137|957
1743094800000|2025-03-27 17:00:00|37209.6|37189.6|37226.1|37206.1|37276.5|37208|37157.6|37089.5|484
1743098400000|2025-03-27 18:00:00|37228.2|37208.2|37262|37142|37269.5|37209.9|37191.4|37112.5|396
1743102000000|2025-03-27 19:00:00|37260.5|37140.5|37194|37174|37268.5|37204|37183.9|37107|495
1743105600000|2025-03-27 20:00:00|37197.7|37177.7|37223|37103|37241|37180.3|37177.1|37098.1|232
1743109200000|2025-03-27 21:00:00|37162.1|37042.1|37252.5|37132.5|37252.5|37132.5|37162.1|37042.1|289
1743112800000|2025-03-27 22:00:00|37253.5|37133.5|37258|37138|37269|37149|37248.5|37128.5|273
1743116400000|2025-03-27 23:00:00|37255.5|37135.5|37242|37122|37271.3|37152|37228.4|37118.1|262
1743120000000|2025-03-28 00:00:00|37234.1|37142.7|37238.7|37147.4|37324.3|37208.1|37233|37122|942
1743123600000|2025-03-28 01:00:00|37251|37159.7|37272.1|37180.7|37308|37191|37216.4|37121|3092
1743127200000|2025-03-28 02:00:00|37264.2|37172.9|37275.4|37184.1|37302.5|37202.9|37243.9|37149.5|2889
1743130800000|2025-03-28 03:00:00|37267.5|37176.2|37293|37173|37303|37191|37250.2|37148.5|3259
1743134400000|2025-03-28 04:00:00|37290|37170|37291|37199.6|37332.5|37221.9|37264|37164|1346
1743138000000|2025-03-28 05:00:00|37284.1|37192.8|37278.3|37186.9|37321|37215.6|37267.2|37166|1504
1743141600000|2025-03-28 06:00:00|37285.8|37194.5|37330.5|37218.2|37353.5|37244|37271.2|37160.5|1360
1743145200000|2025-03-28 07:00:00|37322.4|37208.7|37281.8|37217|37329.9|37290.3|37196.6|37142.5|1994
1743148800000|2025-03-28 08:00:00|37278|37213.2|37363.9|37343.9|37376|37350.7|37233.1|37212.3|1529
1743152400000|2025-03-28 09:00:00|37358.5|37338.5|37382.1|37362.1|37406|37370.1|37333|37304|1072
1743156000000|2025-03-28 10:00:00|37379.6|37359.6|37417|37397|37434|37397.3|37369.5|37327|768
1743159600000|2025-03-28 11:00:00|37415.7|37395.7|37469.3|37449.3|37519|37477.4|37403.7|37373|1022
1743163200000|2025-03-28 12:00:00|37470.3|37450.3|37377.3|37357.3|37484.6|37451.7|37340.1|37320.1|1586
1743166800000|2025-03-28 13:00:00|37376.2|37356.2|37299.9|37221.4|37427|37407|37246.6|37221.4|1803
1743170400000|2025-03-28 14:00:00|37268.2|37248.2|37227.1|37207.1|37276|37256|37180.1|37160.1|1792
1743174000000|2025-03-28 15:00:00|37225.8|37205.8|37219.6|37199.6|37244|37224|37138.8|37118.8|1471
1743177600000|2025-03-28 16:00:00|37221.2|37201.2|37225.2|37205.2|37270|37222|37171.4|37149.5|2405
1743181200000|2025-03-28 17:00:00|37224.2|37204.2|37212.6|37192.6|37254.3|37233.5|37168.4|37127.5|4221
1743184800000|2025-03-28 18:00:00|37218.5|37198.5|37181.9|37161.9|37255.4|37218.1|37167.5|37133.3|6555
1743188400000|2025-03-28 19:00:00|37180.2|37160.2|37168.1|37148.1|37248|37168|37154.1|37103.5|6469
1743192000000|2025-03-28 20:00:00|37166|37146|37217.6|37097.6|37240|37158.1|37160.4|37084.5|587
1743364800000|2025-03-30 20:00:00|37218|37078|37250.8|37105.8|37269.6|37124.6|37218|37078|5
1743368400000|2025-03-30 21:00:00|37240.8|37115.8|37253.6|37133.6|37256.4|37136.4|37240.8|37115.8|7
1743372000000|2025-03-30 22:00:00|37275.5|37155.5|37213|37093|37287|37167|37208|37088|653
1743375600000|2025-03-30 23:00:00|37212|37092|37198.1|37094.8|37274.2|37154.2|37163|37043|2195
1743379200000|2025-03-31 00:00:00|37200.9|37102.1|37100.7|37009.3|37201.1|37102.3|37094.3|36990|2128
1743382800000|2025-03-31 01:00:00|37093.5|37002.1|37180|37060|37192|37088.6|37080.6|36967|1407
1743386400000|2025-03-31 02:00:00|37179.5|37059.5|37150|37030|37219|37122.3|37087.9|36984|1408
1743390000000|2025-03-31 03:00:00|37149|37029|37174.4|37083|37200|37091|37134.3|37020|853
1743393600000|2025-03-31 04:00:00|37198.5|37078.5|37181.6|37090.2|37208.5|37096.1|37156.3|37053|703
1743397200000|2025-03-31 05:00:00|37203.5|37083.5|37215.8|37124.4|37226.5|37130.8|37120.1|37016|894
1743400800000|2025-03-31 06:00:00|37207.6|37116.3|37100.6|37080.6|37215|37172.1|37023.5|36989.5|997
1743404400000|2025-03-31 07:00:00|37097.6|37077.6|37111.6|37091.6|37196|37172.5|37074.9|37054.9|1039
1743408000000|2025-03-31 08:00:00|37110.9|37090.9|37129.6|37109.6|37179.4|37159.4|37100.9|37080.9|1082
1743411600000|2025-03-31 09:00:00|37129|37109|37173.5|37153.5|37219|37170.2|37110|37067|664
1743415200000|2025-03-31 10:00:00|37175.2|37155.2|37205.1|37185.1|37278|37258|37164.7|37140|603
1743418800000|2025-03-31 11:00:00|37203.1|37183.1|37181.1|37161.1|37242|37205.2|37159.7|37118|757
1743422400000|2025-03-31 12:00:00|37182.2|37162.2|37234.7|37214.7|37270|37219.2|37176.7|37130|799
1743426000000|2025-03-31 13:00:00|37236.1|37216.1|37223.9|37203.9|37262|37223.5|37176.5|37139.5|1157
1743429600000|2025-03-31 14:00:00|37223.5|37203.5|37324.3|37304.3|37371.3|37351.3|37211.8|37190|1183
1743433200000|2025-03-31 15:00:00|37327.1|37307.1|37369.7|37349.7|37398.5|37367.7|37215.6|37195.5|2424
1743436800000|2025-03-31 16:00:00|37367.9|37347.9|37266.4|37246.4|37401.2|37379.8|37244.3|37224.3|2424
1743440400000|2025-03-31 17:00:00|37264.1|37244.1|37263.9|37243.9|37322|37268|37244.4|37176|777
1743444000000|2025-03-31 18:00:00|37261.5|37241.5|37252.7|37232.7|37331|37270|37241.1|37174.5|475
1743447600000|2025-03-31 19:00:00|37255.2|37235.2|37254.7|37234.7|37313|37240.2|37231.8|37161.5|447
1743451200000|2025-03-31 20:00:00|37251.5|37231.5|37280|37160|37299.5|37266.8|37241.7|37160|208
1743454800000|2025-03-31 21:00:00|37288|37168|37284.5|37164.5|37294|37174|37282|37162|628
1743458400000|2025-03-31 22:00:00|37286|37166|37294|37174|37310.5|37190.5|37273.5|37153.5|639
1743462000000|2025-03-31 23:00:00|37295|37175|37288.3|37176|37315|37195|37279|37159|450
1743465600000|2025-04-01 00:00:00|37297|37177|37273.5|37182.1|37319|37209.8|37235.2|37125.5|1702
1743469200000|2025-04-01 01:00:00|37280.4|37189.1|37277.1|37185.7|37304.5|37209.3|37237.7|37134.5|2023
1743472800000|2025-04-01 02:00:00|37270|37178.6|37242.5|37151.2|37284.6|37193.3|37222.4|37131.1|3336
1743476400000|2025-04-01 03:00:00|37244.3|37153|37246.9|37155.6|37271.7|37180.3|37208.7|37111|5382
1743480000000|2025-04-01 04:00:00|37245.7|37154.3|37238.3|37146.9|37255.5|37161.6|37208.1|37110.5|2473
1743483600000|2025-04-01 05:00:00|37245.6|37154.2|37355|37263.6|37359|37267.6|37245.6|37151|2504
1743487200000|2025-04-01 06:00:00|37361.9|37270.5|37310.9|37290.9|37411|37360.5|37300|37263.7|1389
1743490800000|2025-04-01 07:00:00|37306.3|37286.3|37348.8|37328.8|37391|37363|37306.3|37286.3|1121
1743494400000|2025-04-01 08:00:00|37349.8|37329.8|37251.8|37231.8|37357|37332.4|37250.3|37214|956
1743498000000|2025-04-01 09:00:00|37252.3|37232.3|37212.4|37192.4|37273|37248.9|37196.9|37150|832
1743501600000|2025-04-01 10:00:00|37213.7|37193.7|37310.7|37290.7|37328.2|37308.2|37209.3|37189.3|1443
1743505200000|2025-04-01 11:00:00|37312|37292|37368.6|37348.6|37375.3|37355.3|37309.3|37289.3|1151
1743508800000|2025-04-01 12:00:00|37367.3|37347.3|37346.1|37326.1|37368.2|37348.2|37300.8|37280.8|925
1743512400000|2025-04-01 13:00:00|37347.4|37327.4|37359.8|37281.3|37381|37351.9|37301.3|37266.5|1047
1743516000000|2025-04-01 14:00:00|37368.9|37290.4|37242.1|37222.1|37368.9|37302.1|37228.4|37208.4|1888
1743519600000|2025-04-01 15:00:00|37240.6|37220.6|37242.2|37222.2|37289|37245.1|37219.2|37165.5|1266
1743523200000|2025-04-01 16:00:00|37244.3|37224.3|37214.2|37194.2|37245.6|37225.6|37201.9|37181.9|1630
1743526800000|2025-04-01 17:00:00|37215.9|37195.9|37235.8|37215.8|37290.5|37222.4|37197.9|37142.5|1229
1743530400000|2025-04-01 18:00:00|37285.5|37165.5|37264.9|37244.9|37304.5|37250.4|37229|37163|785
1743534000000|2025-04-01 19:00:00|37264.2|37244.2|37284.2|37227.6|37331.4|37273.1|37262.9|37200.5|3928
1743537600000|2025-04-01 20:00:00|37288.7|37231.9|37312|37192|37316.7|37249.7|37260.6|37185.5|665
1743541200000|2025-04-01 21:00:00|37334.8|37214.8|37311.5|37191.5|37334.8|37214.8|37303|37183|512
1743544800000|2025-04-01 22:00:00|37312.5|37192.5|37296.1|37176.1|37331.5|37211.5|37248|37128|1025
1743548400000|2025-04-01 23:00:00|37295.7|37175.7|37279.6|37188.3|37325.5|37208.7|37271.1|37162|517
1743552000000|2025-04-02 00:00:00|37286.5|37195.1|37313.9|37222.5|37328.5|37222.5|37275|37179|693
1743555600000|2025-04-02 01:00:00|37306.4|37215.1|37276.6|37185.2|37328|37227|37272.9|37155.5|940
1743559200000|2025-04-02 02:00:00|37269.5|37178.2|37299|37179|37300.5|37192.6|37245.4|37135.5|762
1743562800000|2025-04-02 03:00:00|37298.5|37178.5|37268.4|37177|37301|37195.6|37258.8|37150.5|707
1743566400000|2025-04-02 04:00:00|37277.5|37157.5|37288.3|37196.9|37307.5|37206|37264.8|37153|507
1743570000000|2025-04-02 05:00:00|37303|37183|37321.5|37201.5|37342.5|37243|37288|37180|975
1743573600000|2025-04-02 06:00:00|37320|37200|37220|37200|37322|37242.5|37183.8|37115|601
1743577200000|2025-04-02 07:00:00|37222.6|37202.6|37211.4|37191.4|37270|37242.9|37183.7|37142|733
1743580800000|2025-04-02 08:00:00|37213|37193|37155.1|37135.1|37225|37194.2|37134.5|37109|931
1743584400000|2025-04-02 09:00:00|37156.4|37136.4|37084.1|37064.1|37185|37141.5|37073.8|37028|988
1743588000000|2025-04-02 10:00:00|37082.4|37062.4|37159.7|37139.7|37208|37180|37065.1|37045.1|1055
1743591600000|2025-04-02 11:00:00|37161.7|37141.7|37129.4|37109.4|37197|37150|37083.6|37063.6|652
1743595200000|2025-04-02 12:00:00|37127.4|37107.4|37026.4|37006.4|37223.9|37149.3|37024.4|37004.4|823
1743598800000|2025-04-02 13:00:00|37028.2|37008.2|36946.3|36926.3|37032.7|37012.7|36937.9|36917.9|1530
1743602400000|2025-04-02 14:00:00|36944.4|36924.4|36772.1|36752.1|36976.3|36956.3|36749|36729|1894
1743606000000|2025-04-02 15:00:00|36770.8|36750.8|36785.5|36765.5|36850.7|36822.6|36762.4|36742.4|2281
1743609600000|2025-04-02 16:00:00|36788.3|36768.3|36882.6|36832.6|36937.5|36851.7|36784.1|36739.5|1015
1743613200000|2025-04-02 17:00:00|36878.8|36828.8|36904.6|36854.6|36942.5|36859.9|36843|36764|750
1743616800000|2025-04-02 18:00:00|36901.2|36851.2|36888.6|36838.6|36955|36870.4|36870.8|36759.5|452
1743620400000|2025-04-02 19:00:00|36893.5|36833.6|36989|36869|36996|36907.3|36888.9|36801.5|743
1743624000000|2025-04-02 20:00:00|36988|36868|36945.1|36825.1|37076.5|37016.6|36715.9|36595.9|1911
1743627600000|2025-04-02 21:00:00|36992.5|36872.5|37030.5|36910.5|37082.5|36962.5|36942.5|36822.5|1193
1743631200000|2025-04-02 22:00:00|37030|36910|37082.5|36962.5|37197|37077|36993|36873|2012
1743634800000|2025-04-02 23:00:00|37080|36960|36854.4|36736.6|37087|36967|36835|36715|2159
1743638400000|2025-04-03 00:00:00|36863.3|36745.5|36846.3|36728.5|36937.1|36819.3|36757|36637|911
1743642000000|2025-04-03 01:00:00|36855.3|36737.5|36723.5|36603.5|36872|36752|36673.5|36553.5|938
1743645600000|2025-04-03 02:00:00|36725|36605|36712.1|36637.1|36753.5|36642.9|36670|36557.5|974
1743649200000|2025-04-03 03:00:00|36732|36612|36720.5|36600.5|36757|36659.6|36682.3|36576|942
1743652800000|2025-04-03 04:00:00|36721.5|36601.5|36731.1|36656.1|36763|36658.5|36701.7|36595.5|1014
1743656400000|2025-04-03 05:00:00|36756.5|36636.5|36593.4|36518.4|36761|36655|36542.9|36443|922
1743660000000|2025-04-03 06:00:00|36599.1|36524.2|36475.9|36455.9|36675.6|36655.6|36472.6|36452.6|2392
1743663600000|2025-04-03 07:00:00|36477.5|36457.5|36554|36534|36676.4|36656.2|36474.5|36454.5|3035
1743667200000|2025-04-03 08:00:00|36551.1|36531.1|36393.4|36373.4|36551.1|36531.1|36306.6|36286.6|2152
1743670800000|2025-04-03 09:00:00|36391|36371|36345.3|36325.3|36423.8|36403.8|36267.6|36247.6|1728
1743674400000|2025-04-03 10:00:00|36343.7|36323.7|36349.8|36329.8|36377.7|36357.7|35910.5|35878.8|3952
1743678000000|2025-04-03 11:00:00|36344.7|36324.7|36228|36208|36400.9|36380.9|36174.8|36154.8|3710
1743681600000|2025-04-03 12:00:00|36229|36209|36279.4|36259.4|36313.7|36293.7|36145.4|36125.4|3998
1743685200000|2025-04-03 13:00:00|36280.8|36260.8|36333.7|36232.4|36367|36347|36111.3|36091.3|3520
1743688800000|2025-04-03 14:00:00|36324.7|36204.7|36195.2|36175.2|36339.2|36319.2|36151.8|36131.8|1979
1743692400000|2025-04-03 15:00:00|36193|36173|36452|36432|36506.6|36486.6|36193|36173|3993
1743696000000|2025-04-03 16:00:00|36450.1|36430.1|36557.1|36537.1|36572.2|36552.2|36440.6|36420.6|2448
1743699600000|2025-04-03 17:00:00|36558.9|36538.9|36601.2|36581.2|36668|36604.3|36549.1|36522|967
1743703200000|2025-04-03 18:00:00|36603|36583|36576.4|36556.4|36680.5|36612.5|36566|36514.5|815
1743706800000|2025-04-03 19:00:00|36578.4|36558.4|36627.6|36607.6|36710|36647.6|36576.3|36518.5|423
1743710400000|2025-04-03 20:00:00|36629.9|36609.9|36526.7|36406.7|36645.1|36625.1|36518.1|36400.6|2157
1743714000000|2025-04-03 21:00:00|36514.8|36394.8|36534.5|36414.5|36557|36437|36514.8|36394.8|945
1743717600000|2025-04-03 22:00:00|36543.5|36423.5|36488.9|36368.9|36552.5|36432.5|36471|36351|811
1743721200000|2025-04-03 23:00:00|36497.5|36377.5|36558.7|36438.7|36575|36455|36489.5|36369.5|791
1743724800000|2025-04-04 00:00:00|36554.7|36434.7|36505.6|36387.8|36612.9|36493.7|36486.5|36366.5|1218
1743728400000|2025-04-04 01:00:00|36515.2|36397.3|36474.5|36399.5|36540.9|36423.1|36437.6|36347.2|1478
1743732000000|2025-04-04 02:00:00|36468.4|36393.4|36480|36405|36494.4|36419.4|36402.5|36319|5148
1743735600000|2025-04-04 03:00:00|36479.7|36404.7|36399.2|36324.3|36545|36445.7|36358.6|36270|3283
1743739200000|2025-04-04 04:00:00|36392.4|36317.4|36449.8|36332|36481.5|36369.9|36374|36266|909
1743742800000|2025-04-04 05:00:00|36459|36341.2|36442.3|36331.7|36488.7|36370.9|36370.5|36250.5|1035
1743746400000|2025-04-04 06:00:00|36441.7|36321.7|36575.7|36555.7|36577.4|36557.4|36408.7|36321.7|2419
1743750000000|2025-04-04 07:00:00|36573.6|36553.6|36780.3|36760.3|36798.8|36778.8|36536.5|36516.5|2439
1743753600000|2025-04-04 08:00:00|36778.8|36758.8|36824.9|36804.9|36883.3|36863.3|36761.1|36741.1|2774
1743757200000|2025-04-04 09:00:00|36823.5|36803.5|36949.5|36929.5|37006.4|36986.4|36823.4|36803.4|1916
1743760800000|2025-04-04 10:00:00|36950.7|36930.7|36880.8|36830.8|37035.2|36983.3|36728|36708|3293
1743764400000|2025-04-04 11:00:00|36883.1|36833.1|36699.6|36649.6|36916.9|36866.9|36584.9|36534.9|3062
1743768000000|2025-04-04 12:00:00|36697.1|36647.1|36723.2|36673.2|36788|36758.7|36571.9|36479.5|5595
1743771600000|2025-04-04 13:00:00|36723.1|36673.1|36871.8|36821.8|36873.9|36823.9|36556.6|36506|5858
1743775200000|2025-04-04 14:00:00|36874.1|36824.1|37036.6|37016.6|37137.7|37090.2|36873.7|36793|5456
1743778800000|2025-04-04 15:00:00|37037.1|37017.1|36928.4|36878.4|37054.4|37024.2|36897.3|36847.3|3051
1743782400000|2025-04-04 16:00:00|36930.8|36880.8|37106.4|37063.7|37191|37085.9|36910.3|36836|1501
1743786000000|2025-04-04 17:00:00|37103.2|37061.8|37172.5|37122.5|37293.5|37222.1|37087.6|37024|1595
1743789600000|2025-04-04 18:00:00|37169.2|37119.2|37196|37076|37244|37148|37105|37001.5|1287
1743793200000|2025-04-04 19:00:00|37185|37135|37152.1|37086.8|37234.4|37185.2|37082.8|37006.4|2479
1743796800000|2025-04-04 20:00:00|37153.6|37091.4|37116.5|36996.5|37209.2|37101.9|37103|36983|533
1743969600000|2025-04-06 20:00:00|37106.3|36966.3|37333|37188|37369.3|37224.3|37106.3|36966.3|12
1743973200000|2025-04-06 21:00:00|37323|37198|37245.9|37125.9|37323|37198|37225.9|37105.9|10
1743976800000|2025-04-06 22:00:00|37233.5|37113.5|37058|36938|37272.8|37152.8|37017.2|36897.2|73
1743980400000|2025-04-06 23:00:00|37057.5|36937.5|37050.5|36930.5|37057.5|36937.5|36997.5|36877.5|319
1743984000000|2025-04-07 00:00:00|37061.5|36941.5|37119.6|37001.8|37218.5|37098.5|37060.5|36940.5|1001
1743987600000|2025-04-07 01:00:00|37109.2|36991.4|37121.3|37003.5|37184.8|37064.8|37065.5|36945.5|882
1743991200000|2025-04-07 02:00:00|37112|36992|37231.5|37111.5|37290|37170|37111|36991|1065
1743994800000|2025-04-07 03:00:00|37233.5|37113.5|37178.1|37060.3|37259.5|37139.5|37161.6|37043.8|844
1743998400000|2025-04-07 04:00:00|37187|37069.2|37090.5|36970.5|37193.5|37073.5|37047.9|36930.1|860
1744002000000|2025-04-07 05:00:00|37091.5|36971.5|37008.3|36890.5|37108.5|36988.6|36993.6|36890|749
1744005600000|2025-04-07 06:00:00|37016.5|36898.5|37011.4|36991.4|37116.8|37096.8|36947.8|36897.1|4593
1744009200000|2025-04-07 07:00:00|37014.2|36994.2|37132|37112|37146.5|37126.5|36896.2|36876.2|4382
1744012800000|2025-04-07 08:00:00|37129|37109|37133.4|37083.4|37202|37182|37033.1|37013.1|3646
1744016400000|2025-04-07 09:00:00|37135.2|37085.2|37272.8|37208.5|37325|37246.8|37125.7|37054|1193
1744020000000|2025-04-07 10:00:00|37267.7|37203.4|37203.6|37183.6|37298|37223.9|37072.9|37008|2427
1744023600000|2025-04-07 11:00:00|37201.3|37181.3|37193.2|37173.2|37290|37270|37175.3|37155.3|2192
1744027200000|2025-04-07 12:00:00|37194.6|37174.6|37178.1|37158.1|37326.7|37306.7|37123.5|37103.5|2869
1744030800000|2025-04-07 13:00:00|37176.6|37156.6|37333.6|37313.6|37362.1|37342.1|37160.3|37140.3|3391
1744034400000|2025-04-07 14:00:00|37335.1|37315.1|37418.9|37398.9|37423.4|37403.4|36979.3|36859.3|4253
1744038000000|2025-04-07 15:00:00|37416.6|37396.6|37420.3|37400.3|37480.1|37460.1|37286.5|37266.5|4014
1744041600000|2025-04-07 16:00:00|37417.8|37397.8|37340.1|37320.1|37473|37437.2|37340.1|37304.4|1697
1744045200000|2025-04-07 17:00:00|37337.4|37317.4|37287.8|37267.8|37382.8|37317.4|37245.1|37200.5|5843
1744048800000|2025-04-07 18:00:00|37291.1|37271.1|37286.1|37266.1|37353.5|37327|37252.6|37208.3|3512
1744052400000|2025-04-07 19:00:00|37289.2|37269.2|37373.2|37323.2|37381.2|37331.2|37267.9|37206|1418
1744056000000|2025-04-07 20:00:00|37368.7|37318.7|37472.8|37352.8|37475.4|37356.2|37346.9|37296.9|510
1744059600000|2025-04-07 21:00:00|37471.3|37351.3|37447.7|37327.7|37476.4|37356.4|37424.2|37304.2|14
1744063200000|2025-04-07 22:00:00|37441.1|37321.1|37433.4|37313.4|37463.5|37343.5|37426.5|37306.5|64
1744066800000|2025-04-07 23:00:00|37433|37313|37439.6|37323.7|37467.4|37347.4|37421.4|37302.5|96
1744070400000|2025-04-08 00:00:00|37430.8|37315|37304.1|37188.3|37440.2|37324.3|37253.5|37133.5|985
1744074000000|2025-04-08 01:00:00|37295.1|37179.3|37233.8|37118|37309.3|37193.5|37203|37083|942
1744077600000|2025-04-08 02:00:00|37225.1|37109.3|37187.7|37071.8|37225.8|37109.9|37138|37018|982
1744081200000|2025-04-08 03:00:00|37177.5|37057.5|37216.1|37100.3|37227.7|37111.9|37172|37052|1041
1744084800000|2025-04-08 04:00:00|37212.5|37092.5|37194.2|37078.4|37224.5|37108.7|37141|37021|1037
1744088400000|2025-04-08 05:00:00|37204.4|37088.6|37186|37112.3|37239.1|37123.3|37166.9|37052.5|778
1744092000000|2025-04-08 06:00:00|37192.1|37118.4|37091|37071|37239.8|37165.2|36990.1|36970.1|2659
1744095600000|2025-04-08 07:00:00|37088.7|37068.7|37317.8|37297.8|37322.6|37302.6|37078.5|37058.5|2792
1744099200000|2025-04-08 08:00:00|37315.6|37295.6|37306|37286|37335.4|37315.4|37240.2|37220.2|1439
1744102800000|2025-04-08 09:00:00|37307.5|37287.5|37386.8|37366.8|37450|37430|37292.9|37272.9|2473
1744106400000|2025-04-08 10:00:00|37388.9|37368.9|37379.2|37359.2|37434.9|37414.9|37345.1|37319|1363
1744110000000|2025-04-08 11:00:00|37380.6|37360.6|37253.1|37233.1|37387.8|37367.8|37168.2|37148.2|1703
1744113600000|2025-04-08 12:00:00|37250.9|37230.9|37184.7|37164.7|37250.9|37230.9|37122.7|37102.7|1051
1744117200000|2025-04-08 13:00:00|37187.2|37167.2|37226|37206|37270.5|37250.5|37119.4|37099.4|2910
1744120800000|2025-04-08 14:00:00|37224.4|37204.4|37317.9|37297.9|37425.9|37405.9|37224.4|37204.4|3283
1744124400000|2025-04-08 15:00:00|37319.4|37299.4|37364.4|37344.4|37424.5|37404.5|37293|37273|3434
1744128000000|2025-04-08 16:00:00|37362.9|37342.9|37300.1|37280.1|37456.5|37391.3|37291.3|37271.3|3814
1744131600000|2025-04-08 17:00:00|37301.9|37281.9|37279.3|37259.3|37313.3|37286.6|37215.1|37195.1|3313
1744135200000|2025-04-08 18:00:00|37281.2|37261.2|37242.7|37222.7|37291.4|37271.4|37155.7|37091.6|4521
1744138800000|2025-04-08 19:00:00|37244.5|37224.5|37224.8|37204.8|37334.5|37245.9|37153.8|37105|1430
1744142400000|2025-04-08 20:00:00|37226.5|37206.5|37270|37150|37317.8|37263.9|37194.1|37126.1|5032
1744146000000|2025-04-08 21:00:00|37285.7|37165.7|37271|37151|37299.8|37179.8|37266.1|37146.1|26
1744149600000|2025-04-08 22:00:00|37269|37149|37192.5|37072.5|37276.5|37156.5|37181.5|37061.5|1059
1744153200000|2025-04-08 23:00:00|37211.5|37091.5|37186.6|37070.8|37222|37102|37154.2|37034.2|953
1744156800000|2025-04-09 00:00:00|37177.9|37062.1|37073.1|36957.2|37234|37114|37073.1|36957.2|959
1744160400000|2025-04-09 01:00:00|37069.5|36949.5|37050.2|36934.4|37080.5|36960.5|36978.1|36862.3|1653
1744164000000|2025-04-09 02:00:00|37041.3|36925.4|37060.8|36944.9|37119|36999|37016.9|36901|1979
1744167600000|2025-04-09 03:00:00|37050.8|36935|37094.6|36978.8|37121.5|37001.5|37001.4|36885.6|1813
1744171200000|2025-04-09 04:00:00|37085.9|36970.1|36965.3|36849.5|37106.5|36987.3|36955.5|36839.7|1330
1744174800000|2025-04-09 05:00:00|36974.6|36858.7|37004.1|36930.4|37130|37010|36961.7|36843.4|841
1744178400000|2025-04-09 06:00:00|37010|36936.3|36957.6|36937.6|37060.4|37040.4|36899.2|36879.2|3967
1744182000000|2025-04-09 07:00:00|36959.7|36939.7|37097.5|37077.5|37139.3|37119.3|36904.9|36884.9|4219
1744185600000|2025-04-09 08:00:00|37100.6|37080.6|37058.5|37038.5|37153.4|37133.4|37020.6|37000.6|3099
1744189200000|2025-04-09 09:00:00|37059.9|37039.9|37028.4|37008.4|37135.1|37115.1|37011.1|36991.1|2424
1744192800000|2025-04-09 10:00:00|37026.9|37006.9|37056.6|37036.6|37079.9|37059.9|36963.4|36943.4|3489
1744196400000|2025-04-09 11:00:00|37056.4|37036.4|37066.8|37046.8|37121.6|37068.1|36976.6|36956.6|4283
1744200000000|2025-04-09 12:00:00|37064.9|37044.9|37014.5|36994.5|37072.6|37052.6|36927|36907|5245
1744203600000|2025-04-09 13:00:00|37012.3|36992.3|37043|37023|37069.8|37049.8|36963.1|36943.1|6464
1744207200000|2025-04-09 14:00:00|37044.9|37024.9|37118.8|37098.8|37139.9|37119.9|37015|36995|4133
1744210800000|2025-04-09 15:00:00|37119.7|37099.7|37119.1|37050.3|37153.2|37133.2|36998.1|36958.7|8851
1744214400000|2025-04-09 16:00:00|37118.2|37065|37139.9|37119.9|37166.2|37132|37046.6|36998.2|6316
1744218000000|2025-04-09 17:00:00|37139.7|37119.7|37053.6|36933.6|37394.4|37274.4|36908.3|36858.3|5909
1744221600000|2025-04-09 18:00:00|37060.4|36940.4|36812.6|36733.6|37119.4|37040.5|36723.7|36644.7|2506
1744225200000|2025-04-09 19:00:00|36822.4|36743.4|36881|36826.4|36891.4|36828.1|36760.6|36661.3|2988
1744228800000|2025-04-09 20:00:00|36874.5|36823.6|36970.2|36850.2|37025.7|36905.7|36775|36725|776
1744232400000|2025-04-09 21:00:00|36959.4|36839.4|36954.9|36834.9|36961.4|36841.4|36947.1|36827.1|57
1744236000000|2025-04-09 22:00:00|36951.8|36831.8|36914.3|36794.3|36953.3|36833.3|36905|36785|67
1744239600000|2025-04-09 23:00:00|36915.7|36795.7|36930.1|36810.1|36979.6|36859.6|36909.4|36789.4|586
1744243200000|2025-04-10 00:00:00|36952.9|36832.9|36813.9|36698|36955.7|36835.7|36800.8|36684.5|963
1744246800000|2025-04-10 01:00:00|36804.4|36688.6|36798|36682.1|36828.5|36709.7|36725.1|36605.1|2111
1744250400000|2025-04-10 02:00:00|36789.3|36673.4|36794.7|36678.9|36853.7|36737.9|36771|36655.2|1263
1744254000000|2025-04-10 03:00:00|36807|36691.2|36752.1|36636.3|36809|36693.2|36714.2|36598.3|998
1744257600000|2025-04-10 04:00:00|36742.8|36627|36737.2|36621.4|36767.2|36648.7|36730.9|36612|1066
1744261200000|2025-04-10 05:00:00|36746.6|36630.7|36864.9|36791.2|36901.5|36814.4|36736.4|36620.5|1025
1744264800000|2025-04-10 06:00:00|36870.7|36797|36893.7|36873.7|36965|36945|36821.6|36779.8|4808
1744268400000|2025-04-10 07:00:00|36896.8|36876.8|36832.7|36812.7|36968.6|36948.6|36819.7|36787.7|4423
1744272000000|2025-04-10 08:00:00|36837.2|36786|36789.2|36769.2|36861.8|36841.8|36747.5|36727.5|4183
1744275600000|2025-04-10 09:00:00|36787.7|36767.7|36705.7|36685.7|36806.9|36786.9|36699.9|36679.9|2234
1744279200000|2025-04-10 10:00:00|36707.1|36687.1|36643.6|36623.6|36719.6|36699.6|36590.6|36515.2|2300
1744282800000|2025-04-10 11:00:00|36645.1|36625.1|36757|36737|36759.5|36739.5|36611.3|36591.3|3567
1744286400000|2025-04-10 12:00:00|36759.2|36739.2|36652.5|36632.5|36783.1|36763.1|36542|36495|3064
1744290000000|2025-04-10 13:00:00|36651.1|36631.1|36643.6|36623.6|36719.7|36699.7|36619.3|36599.3|3431
1744293600000|2025-04-10 14:00:00|36643.3|36623.3|36461.7|36441.7|36652|36632|36450.7|36430.7|3691
1744297200000|2025-04-10 15:00:00|36466.7|36446.7|36474.4|36454.4|36568.6|36548.6|36281.2|36161.2|4161
1744300800000|2025-04-10 16:00:00|36475.9|36455.9|36463.6|36409.2|36535.8|36515.8|36428.3|36386.6|2361
1744304400000|2025-04-10 17:00:00|36467.8|36412.3|36348|36328|36529.3|36456.1|36334.4|36296.2|3369
1744308000000|2025-04-10 18:00:00|36350|36330|36361.9|36341.9|36407.9|36387.9|36291.5|36240|2716
1744311600000|2025-04-10 19:00:00|36364.7|36344.7|36404.6|36311.2|36578.5|36507.2|36362.6|36293.9|876
1744315200000|2025-04-10 20:00:00|36411.1|36317.8|36401.1|36281.1|36476.6|36356.6|36340.6|36220.6|2418
1744318800000|2025-04-10 21:00:00|36408.6|36288.6|36469.2|36349.2|36479.8|36359.8|36408.6|36288.6|351
1744322400000|2025-04-10 22:00:00|36461.5|36341.5|36374|36254|36469.5|36349.5|36361.5|36241.5|1557
1744326000000|2025-04-10 23:00:00|36371|36251|36141.8|36021.8|36402.7|36282.7|36134.8|36014.8|1125
1744329600000|2025-04-11 00:00:00|36141.1|36021.1|36106.8|35986.8|36323.7|36203.7|35817.9|35697.9|2700
1744333200000|2025-04-11 01:00:00|36097.4|35977.4|36108.1|35992.3|36198.5|36078.5|36054.4|35938.6|1533
1744336800000|2025-04-11 02:00:00|36099.4|35983.5|36100|35984.1|36128.6|36008.7|36030.8|35915|533
1744340400000|2025-04-11 03:00:00|36091|35975.2|35980|35860|36103.2|35987.3|35927.1|35811.3|629
1744344000000|2025-04-11 04:00:00|35969.2|35849.2|36037.2|35921.4|36087.7|35967.7|35969.2|35849.2|895
1744347600000|2025-04-11 05:00:00|36027.5|35911.7|36148.5|36074.8|36196|36078.6|36027.5|35911.7|1004
1744351200000|2025-04-11 06:00:00|36155.3|36081.6|36089.8|36069.8|36220.3|36200.3|36084.8|36062.2|5191
1744354800000|2025-04-11 07:00:00|36087.2|36067.2|35971.8|35951.8|36106.6|36079.1|35921.2|35901.2|4776
1744358400000|2025-04-11 08:00:00|35973.3|35953.3|35837.3|35817.3|36050.6|36030.6|35674.3|35654.3|5683
1744362000000|2025-04-11 09:00:00|35835.9|35815.9|36039.1|36019.1|36047.4|36027.4|35835.8|35815.8|4632
1744365600000|2025-04-11 10:00:00|36040.5|36020.5|36107.1|36087.1|36185.6|36165.6|36031.5|36011.5|4126
1744369200000|2025-04-11 11:00:00|36105.5|36085.5|36131.8|36111.8|36161.7|36141.7|35967.8|35947.8|3691
1744372800000|2025-04-11 12:00:00|36139.2|36119.2|35913.4|35893.4|36146.7|36126.7|35881.8|35861.8|5493
1744376400000|2025-04-11 13:00:00|35914.8|35894.8|36114.2|35994.2|36236.2|36177.1|35859.4|35839.4|4267
1744380000000|2025-04-11 14:00:00|36107.2|35987.2|36114.9|36094.9|36157.2|36137.2|35992.2|35957.5|4865
1744383600000|2025-04-11 15:00:00|36117.1|36097.1|36143.7|36123.7|36197.2|36177.2|36072.9|36052.9|2595
1744387200000|2025-04-11 16:00:00|36146.6|36126.6|36224.6|36204.6|36303.6|36283.6|36140.3|36120.3|2555
1744390800000|2025-04-11 17:00:00|36227|36207|36317.7|36297.7|36329.6|36309.6|36175.2|36155.2|3399
1744394400000|2025-04-11 18:00:00|36307.4|36287.4|36264.3|36244.3|36320.6|36300.6|36227.8|36207.8|2161
1744398000000|2025-04-11 19:00:00|36267.5|36247.5|36167.2|36084.4|36286.9|36251.5|36161.3|36045.7|530
1744401600000|2025-04-11 20:00:00|36173|36089.1|36131.3|36016.8|36188.3|36143.1|36096.3|35988.7|516
1744574400000|2025-04-13 20:00:00|36150.8|36010.8|36150.8|36010.8|36150.8|36010.8|36150.8|36010.8|1
1744578000000|2025-04-13 21:00:00|36140.8|36020.8|36298.8|36178.8|36298.8|36178.8|36140.8|36020.8|4
1744581600000|2025-04-13 22:00:00|36275.6|36155.6|36228.2|36108.2|36275.6|36155.6|36172|36052|151
1744585200000|2025-04-13 23:00:00|36218.6|36098.6|36198.3|36082.5|36263.5|36143.5|36171.1|36055.2|368
1744588800000|2025-04-14 00:00:00|36188.3|36071|36135.2|36019.3|36199.8|36084|36099.5|35979.5|1019
1744592400000|2025-04-14 01:00:00|36125.8|36010|36074.2|35958.4|36134.7|36018.9|35984|35864|1302
1744596000000|2025-04-14 02:00:00|36078|35958|36113.7|35997.9|36120.5|36000.5|36008.2|35892.4|921
1744599600000|2025-04-14 03:00:00|36104.6|35988.8|36105|35985|36154.5|36034.5|36063.8|35948|1015
1744603200000|2025-04-14 04:00:00|36103.5|35983.5|36121.9|36006|36140.5|36020.5|36058.8|35943|1210
1744606800000|2025-04-14 05:00:00|36112.5|35996.7|35956.3|35882.6|36166|36046|35919.3|35845.6|893
1744610400000|2025-04-14 06:00:00|35950.7|35877|35822.1|35802.1|36002.6|35946.1|35803.9|35783.9|2488
1744614000000|2025-04-14 07:00:00|35819.9|35799.9|35951.8|35931.8|35990.1|35970.1|35800.3|35780.3|3698
1744617600000|2025-04-14 08:00:00|35950.3|35930.3|36029.4|36009.4|36056.7|36036.7|35927.5|35907.5|1886
1744621200000|2025-04-14 09:00:00|36030.9|36010.9|36006.5|35986.5|36030.9|36010.9|35920.3|35900.3|2380
1744624800000|2025-04-14 10:00:00|36005.1|35985.1|36046.1|36026.1|36089.6|36069.6|36002.6|35982.6|2047
1744628400000|2025-04-14 11:00:00|36045.1|36025.1|36066.4|36046.4|36104.4|36084.4|35996.5|35976.5|1766
1744632000000|2025-04-14 12:00:00|36064.7|36044.7|36155.2|36135.2|36170.1|36150.1|36048|36028|3078
1744635600000|2025-04-14 13:00:00|36156.3|36136.3|36175.8|36155.8|36282.9|36262.9|36147.1|36127.1|3244
1744639200000|2025-04-14 14:00:00|36178.3|36158.3|36126.6|36106.6|36197.6|36177.6|36073.8|36053.8|1317
1744642800000|2025-04-14 15:00:00|36124.4|36104.4|36161.6|36141.6|36162.3|36142.3|36085.8|36065.8|2840
1744646400000|2025-04-14 16:00:00|36159.2|36139.2|36234.7|36214.7|36241.8|36221.8|36126.7|36079|2474
1744650000000|2025-04-14 17:00:00|36235.1|36215.1|36193.4|36173.4|36253.3|36231.4|36154|36116|4792
1744653600000|2025-04-14 18:00:00|36198.6|36147.5|36141.5|36121.5|36239.5|36169.9|36132.3|36083|1429
1744657200000|2025-04-14 19:00:00|36145.1|36125.1|36155.2|36105.2|36196.5|36129|36112.7|36023|586
1744660800000|2025-04-14 20:00:00|36150.6|36100.6|36182.2|36062.2|36227.7|36177.7|36146|36046.6|460
1744664400000|2025-04-14 21:00:00|36200.6|36080.6|36167|36047|36210.2|36090.2|36153.8|36033.8|51
1744668000000|2025-04-14 22:00:00|36166|36046|36184|36064|36211.5|36091.5|36152.4|36032.4|951
1744671600000|2025-04-14 23:00:00|36178.5|36058.5|36245|36125|36249|36129|36169|36049|535
1744675200000|2025-04-15 00:00:00|36248|36136.1|36289.8|36177.9|36330.5|36210.6|36229.3|36114|1033
1744678800000|2025-04-15 01:00:00|36285|36165|36300.5|36180.5|36329.5|36209.5|36252.1|36138|1118
1744682400000|2025-04-15 02:00:00|36303|36183|36205.5|36093.6|36304|36184|36199.1|36081|1199
1744686000000|2025-04-15 03:00:00|36210.5|36090.5|36220|36100|36236|36116|36191.1|36079.3|1239
1744689600000|2025-04-15 04:00:00|36219.5|36099.5|36177.2|36065.3|36228.5|36108.5|36140.5|36020.5|1171
1744693200000|2025-04-15 05:00:00|36183|36063|36177.1|36105.9|36198.5|36113.5|36123|36003|794
1744696800000|2025-04-15 06:00:00|36183.2|36112.1|36242.9|36222.9|36286.4|36266.4|36120.7|36100.7|1837
1744700400000|2025-04-15 07:00:00|36241.4|36221.4|36168.6|36148.6|36270.7|36250.7|36162.4|36142.4|2323
1744704000000|2025-04-15 08:00:00|36169.8|36149.8|36137.9|36117.9|36177.9|36157.9|36069.5|36049.5|2554
1744707600000|2025-04-15 09:00:00|36136.8|36116.8|36152.9|36132.9|36173.8|36153.8|36101.4|36081.4|1263
1744711200000|2025-04-15 10:00:00|36154.7|36134.7|36108.7|36088.7|36167.3|36147.3|36093|36073|2029
1744714800000|2025-04-15 11:00:00|36110.9|36090.9|35973.6|35953.6|36162.5|36142.5|35971.5|35909|2134
1744718400000|2025-04-15 12:00:00|35978.1|35958.1|36069.2|36049.2|36082.7|36062.7|35962.7|35942.7|2818
1744722000000|2025-04-15 13:00:00|36071|36051|36082.5|36062.5|36124.4|36104.4|36034.3|36014.3|2090
1744725600000|2025-04-15 14:00:00|36083.9|36063.9|36073.6|36053.6|36189.3|36169.3|36031.3|36011.3|3891
1744729200000|2025-04-15 15:00:00|36074.6|36054.6|36166.9|36146.9|36189|36169|36070.4|36050.4|6227
1744732800000|2025-04-15 16:00:00|36168.3|36148.3|36222.7|36202.7|36246.3|36226.3|36155.8|36135.8|8358
1744736400000|2025-04-15 17:00:00|36224.5|36204.5|36224.2|36204.2|36238.1|36218.1|36188.2|36168.2|7862
1744740000000|2025-04-15 18:00:00|36222.1|36202.1|36212.9|36192.9|36242.6|36221.8|36199.9|36179.9|7072
1744743600000|2025-04-15 19:00:00|36213.2|36193.2|36194.9|36174.9|36238|36200.9|36162|36111|5454
1744747200000|2025-04-15 20:00:00|36192.3|36172.3|36248.3|36128.3|36251.5|36187.1|36154.5|36098.7|2894
1744750800000|2025-04-15 21:00:00|36234.6|36114.6|36241.5|36121.5|36261.2|36141.2|36226|36106|377
1744754400000|2025-04-15 22:00:00|36240.5|36120.5|36198|36078|36240.5|36120.5|36176|36056|1100
1744758000000|2025-04-15 23:00:00|36196.5|36076.5|36206.5|36086.5|36244.5|36124.5|36188.5|36068.5|1169
1744761600000|2025-04-16 00:00:00|36205.5|36085.5|36094.4|35982.5|36211|36091|36070.1|35958.2|1029
1744765200000|2025-04-16 01:00:00|36099|35979|36073.1|35961.2|36115.5|35995.5|36049.9|35938|1013
1744768800000|2025-04-16 02:00:00|36081.6|35969.7|36076|35956|36104.5|35985|36048.8|35936.9|1135
1744772400000|2025-04-16 03:00:00|36077.5|35957.5|36013.9|35902|36084.6|35972.7|36004.4|35892.6|1071
1744776000000|2025-04-16 04:00:00|36005.5|35893.7|35992.4|35880.5|36046.2|35934.4|35980.5|35868.6|963
1744779600000|2025-04-16 05:00:00|36001.3|35889.5|35868.4|35797.2|36012.7|35900.9|35858.4|35773.5|1506
1744783200000|2025-04-16 06:00:00|35874|35802|35969.3|35949.3|35971.5|35951.5|35845|35796.8|4235
1744786800000|2025-04-16 07:00:00|35956.3|35936.3|35876.2|35856.2|35962.7|35942.7|35829.4|35802.5|2490
1744790400000|2025-04-16 08:00:00|35874.2|35854.2|35964.6|35944.6|36036.5|36012.1|35855.1|35835.1|3947
1744794000000|2025-04-16 09:00:00|35961.5|35941.5|35925.3|35905.3|35993.4|35955.1|35898.6|35878.6|3254
1744797600000|2025-04-16 10:00:00|35923.8|35903.8|35939.6|35919.6|35952.2|35932.2|35862.9|35842.9|2444
1744801200000|2025-04-16 11:00:00|35943.1|35923.1|35876|35856|35948.8|35928.8|35855.5|35835.5|2874
1744804800000|2025-04-16 12:00:00|35877.6|35857.6|35920.2|35900.2|35977|35952.2|35867.7|35847.7|4204
1744808400000|2025-04-16 13:00:00|35918.7|35898.7|35864.8|35844.8|35920.4|35900.4|35851.2|35816|4055
1744812000000|2025-04-16 14:00:00|35864|35844|35811.5|35791.5|35904.2|35884.2|35810.3|35790.3|3558
1744815600000|2025-04-16 15:00:00|35812.6|35792.6|35823.5|35803.5|35910.2|35890.2|35808.1|35788.1|3931
1744819200000|2025-04-16 16:00:00|35822.3|35802.3|35821.7|35801.7|35876|35833.2|35797.2|35755|5336
1744822800000|2025-04-16 17:00:00|35822.9|35802.9|35837.3|35817.3|35893.5|35848.4|35773.8|35753|1574
1744826400000|2025-04-16 18:00:00|35835.3|35815.3|35807.9|35787.9|35868.2|35848.2|35799.5|35779.5|5913
1744830000000|2025-04-16 19:00:00|35809.2|35789.2|35795.4|35775.4|35825.5|35793.7|35725.4|35705.4|1839
1744833600000|2025-04-16 20:00:00|35793|35773|35808.3|35706.2|35855.5|35788.1|35773.3|35689.5|631
1744837200000|2025-04-16 21:00:00|35839.5|35719.5|35817|35697|35839.5|35719.5|35806.5|35686.5|803
1744840800000|2025-04-16 22:00:00|35815.5|35695.5|35818|35698|35833.5|35713.5|35801|35681|713
1744844400000|2025-04-16 23:00:00|35819.5|35699.5|35838.6|35726.8|35847.4|35735.5|35788.5|35668.5|771
1744848000000|2025-04-17 00:00:00|35830.1|35718.3|35922.7|35810.8|35932.5|35815.4|35826.8|35708.5|929
1744851600000|2025-04-17 01:00:00|35928.5|35808.5|35926.4|35814.5|35959.4|35847.5|35911.5|35791.5|898
1744855200000|2025-04-17 02:00:00|35928.5|35808.5|35888|35768|35930|35813.5|35873|35757|994
1744858800000|2025-04-17 03:00:00|35888.5|35768.5|35928.2|35816.3|35930|35816.3|35879.5|35759.5|896
1744862400000|2025-04-17 04:00:00|35926|35806|35938.5|35818.5|35941.5|35848.8|35892.7|35796|916
1744866000000|2025-04-17 05:00:00|35937.5|35817.5|35992.5|35872.5|36015.5|35907.6|35910.1|35792.5|1093
1744869600000|2025-04-17 06:00:00|35966.9|35895.7|35930.4|35910.4|35996|35976|35893|35873|1881
1744873200000|2025-04-17 07:00:00|35932.2|35912.2|35826.2|35806.2|35936.4|35916.4|35820.8|35800.8|1596
1744876800000|2025-04-17 08:00:00|35827.5|35807.5|35836.7|35816.7|35857.7|35837.7|35808.4|35782|1850
1744880400000|2025-04-17 09:00:00|35837.6|35817.6|35843.8|35823.8|35862|35833.5|35814.4|35790|2187
1744884000000|2025-04-17 10:00:00|35844.7|35824.7|35884.9|35864.9|35894.2|35874.2|35829.7|35809.7|2339
1744887600000|2025-04-17 11:00:00|35883.8|35863.8|35900.4|35880.4|35904.5|35884.5|35857|35824.4|2071
1744891200000|2025-04-17 12:00:00|35901.3|35881.3|35915.6|35895.6|35983.1|35954|35861.8|35830.3|3289
1744894800000|2025-04-17 13:00:00|35913.3|35893.3|35918.5|35898.5|35947.3|35927.3|35842.2|35822.2|3703
1744898400000|2025-04-17 14:00:00|35917.7|35897.7|35998.2|35978.2|36026.9|36006.9|35836.1|35816.1|3956
1744902000000|2025-04-17 15:00:00|35997.3|35977.3|35955.1|35935.1|35999.5|35979.5|35897.4|35877.4|8269
1744905600000|2025-04-17 16:00:00|35951.2|35931.2|36002.6|35940.1|36020|35994.7|35910.9|35879.8|7237
1744909200000|2025-04-17 17:00:00|35997.7|35935.4|36010.6|35956.4|36060.5|35994.9|35973.8|35903|4997
1744912800000|2025-04-17 18:00:00|36006.5|35953.4|35921.4|35868.8|36030.6|35989.7|35912.1|35860.3|5405
1744916400000|2025-04-17 19:00:00|35917.4|35866|35909|35841.4|35945.1|35912.1|35906.4|35841.4|2792
1744920000000|2025-04-17 20:00:00|35909.7|35846.7|35978.6|35858.6|35978.6|35869.5|35893.5|35818.7|111
1744923600000|2025-04-17 21:00:00|35968.2|35848.2|35941.9|35821.9|35976.2|35856.2|35940.3|35820.3|13
1744927200000|2025-04-17 22:00:00|35955.6|35835.6|35941.1|35821.1|35955.6|35835.6|35938.7|35818.7|11
1744930800000|2025-04-17 23:00:00|35942.6|35822.6|35950.4|35825.4|35951.6|35826.6|35930.4|35810.4|21
1744934400000|2025-04-18 00:00:00|35952.9|35827.9|35935.3|35810.3|35977.1|35852.1|35897.6|35772.6|39
1744938000000|2025-04-18 01:00:00|35934.5|35809.5|35936.1|35811.1|35955|35830|35928.5|35803.5|39
1744941600000|2025-04-18 02:00:00|35945.2|35820.2|35939.2|35814.2|35948.3|35823.3|35921.1|35796.1|44
1744945200000|2025-04-18 03:00:00|35944.4|35819.4|35934.5|35809.5|35948.7|35823.7|35926|35801|37
1744948800000|2025-04-18 04:00:00|35956.6|35831.6|35948.7|35823.7|35967.7|35842.7|35934.5|35809.5|101
1744952400000|2025-04-18 05:00:00|35951.8|35826.8|35947.2|35822.2|35987.8|35862.8|35916.4|35804.7|120
1744956000000|2025-04-18 06:00:00|35921.2|35848.7|35991.2|35892.5|36020.2|35938.6|35921.2|35804.5|1501
1744959600000|2025-04-18 07:00:00|36017.6|35894.7|35946.7|35841.5|36030|35922.8|35919.2|35820.5|2875
1744963200000|2025-04-18 08:00:00|35950.8|35831.8|35950.9|35872.1|35993.2|35927.6|35946.7|35823.5|3040
1744966800000|2025-04-18 09:00:00|35958|35920.4|35953.5|35915.5|35998|35920.4|35935.6|35831.3|4814
1744970400000|2025-04-18 10:00:00|35955.6|35910.8|35872.8|35822.8|36007.5|35911.6|35865.4|35785.5|3139
1744974000000|2025-04-18 11:00:00|35865.8|35815.5|35884|35759|35924.5|35821.5|35844.5|35749|2172
1744977600000|2025-04-18 12:00:00|35842.3|35803.9|35883.5|35758.5|35896|35803.9|35826.3|35739.5|2218
1744981200000|2025-04-18 13:00:00|35866.4|35786.5|35864.1|35800.9|35907.1|35806.8|35852|35750.5|1464
1744984800000|2025-04-18 14:00:00|35872.8|35799.9|35774|35649|35875.2|35800.9|35770|35645|639
1744988400000|2025-04-18 15:00:00|35776|35651|35797.2|35736.2|35857.6|35766.6|35772.5|35647.5|1403
1744992000000|2025-04-18 16:00:00|35791.6|35730.6|35820.8|35730.4|35854.4|35747.6|35791.6|35711.3|368
1744995600000|2025-04-18 17:00:00|35821.3|35730|35820.2|35742.4|35840.7|35750.8|35813.2|35723.7|410
1744999200000|2025-04-18 18:00:00|35827.3|35748.9|35815.1|35738.9|35829|35749.8|35809.4|35731.5|561
1745002800000|2025-04-18 19:00:00|35827.4|35725.5|35826.4|35719.5|35849.9|35737.6|35822.5|35711.3|327
1745006400000|2025-04-18 20:00:00|35825.4|35720.4|35830.1|35728.2|35844.6|35742.3|35820.9|35717.9|181
1745179200000|2025-04-20 20:00:00|35876.7|35731.7|35866.7|35741.7|35876.7|35741.7|35866.7|35731.7|2
1745182800000|2025-04-20 21:00:00|35752.7|35632.7|35744.5|35624.5|35815.9|35695.9|35740.6|35620.6|15
1745186400000|2025-04-20 22:00:00|35795.5|35675.5|35710|35590|35826.7|35706.7|35698.6|35578.6|1029
1745190000000|2025-04-20 23:00:00|35709.5|35589.5|35688|35568|35710.5|35590.5|35671|35551|1567
1745193600000|2025-04-21 00:00:00|35689|35569|35619.5|35499.5|35689|35569|35538.6|35426.7|915
1745197200000|2025-04-21 01:00:00|35618|35498|35584|35464|35625|35505|35572.4|35455|1162
1745200800000|2025-04-21 02:00:00|35586.5|35466.5|35496.4|35384.5|35602|35482|35414.3|35302.2|696
1745204400000|2025-04-21 03:00:00|35487.3|35375.4|35460.4|35348.5|35487.3|35375.4|35429.5|35317.6|94
1745208000000|2025-04-21 04:00:00|35468.9|35357|35451.3|35339.4|35503.9|35392|35451.3|35339.4|86
1745211600000|2025-04-21 05:00:00|35456.7|35344.8|35387.8|35316.6|35464.1|35352.3|35382.4|35286.6|99
1745215200000|2025-04-21 06:00:00|35393.2|35322|35412.3|35392.3|35469|35423.4|35332.5|35312.5|4442
1745218800000|2025-04-21 07:00:00|35414.5|35394.5|35259.3|35239.3|35445|35411.9|35236|35184.8|1337
1745222400000|2025-04-21 08:00:00|35257.1|35237.1|35260.4|35240.4|35321|35301|35239|35219|6801
1745226000000|2025-04-21 09:00:00|35257.9|35237.9|35290.7|35270.7|35297.4|35277.4|35210.8|35179.6|5747
1745229600000|2025-04-21 10:00:00|35289.3|35269.3|35352|35332|35356.3|35336.3|35269.9|35215|3625
1745233200000|2025-04-21 11:00:00|35352.4|35332.4|35283.7|35263.7|35376.4|35356.4|35276.4|35232.9|6831
1745236800000|2025-04-21 12:00:00|35286.7|35266.7|35295.6|35275.6|35354.8|35334.8|35260|35240|10399
1745240400000|2025-04-21 13:00:00|35301.9|35281.9|35364.1|35344.1|35423.3|35403.3|35296.7|35274.4|11164
1745244000000|2025-04-21 14:00:00|35363.1|35343.1|35454.8|35397.6|35507.3|35442|35335.9|35305.9|10112
1745247600000|2025-04-21 15:00:00|35450.2|35393.1|35450.4|35388.1|35520.9|35500.9|35425.3|35377|9150
1745251200000|2025-04-21 16:00:00|35445.2|35382.9|35404.4|35384.4|35475.5|35412.8|35388.5|35335|5614
1745254800000|2025-04-21 17:00:00|35407.5|35387.5|35395.6|35375.6|35486.5|35441.1|35391.1|35342|4233
1745258400000|2025-04-21 18:00:00|35397.8|35377.8|35384.1|35330.4|35403.2|35383.2|35355.5|35316.1|7813
1745262000000|2025-04-21 19:00:00|35388.6|35334.1|35416.7|35359|35443.5|35363|35364.9|35308|2724
1745265600000|2025-04-21 20:00:00|35412.4|35355.5|35429.9|35309.9|35455|35376.9|35388.7|35305|1058
1745269200000|2025-04-21 21:00:00|35440|35320|35462.5|35342.5|35464.5|35344.5|35431.5|35311.5|424
1745272800000|2025-04-21 22:00:00|35458|35338|35422.5|35302.5|35474|35354|35416|35296|726
1745276400000|2025-04-21 23:00:00|35421.5|35301.5|35444.3|35333.4|35469|35354.4|35404.5|35288.4|546
1745280000000|2025-04-22 00:00:00|35452.7|35341.8|35519|35399|35548.5|35436.5|35449.7|35338.8|968
1745283600000|2025-04-22 01:00:00|35516|35396|35508.3|35397.4|35558|35443.2|35489.5|35369.5|984
1745287200000|2025-04-22 02:00:00|35497.9|35387|35409.5|35289.5|35515.3|35404.4|35407.5|35287.5|919
1745290800000|2025-04-22 03:00:00|35408|35288|35362.1|35251.2|35411.3|35300.4|35335|35222.5|996
1745294400000|2025-04-22 04:00:00|35365.5|35245.5|35379|35259|35388.5|35272.8|35338|35227.1|1106
1745298000000|2025-04-22 05:00:00|35378|35258|35315.1|35244.5|35418.5|35298.5|35307|35196.1|880
1745301600000|2025-04-22 06:00:00|35320.4|35249.8|35480.3|35460.3|35492.7|35472.7|35285.3|35239.4|3755
1745305200000|2025-04-22 07:00:00|35482.4|35462.4|35503.7|35483.7|35567.9|35547.9|35470.9|35450.9|2898
1745308800000|2025-04-22 08:00:00|35502.3|35482.3|35597.8|35577.8|35610.7|35590.7|35500.3|35480.3|2620
1745312400000|2025-04-22 09:00:00|35596.4|35576.4|35601.9|35581.9|35609.3|35589.3|35546.3|35526.3|2083
1745316000000|2025-04-22 10:00:00|35600.8|35580.8|35623.3|35603.3|35624.3|35604.3|35591.3|35571.3|2143
1745319600000|2025-04-22 11:00:00|35624.4|35604.4|35641.6|35621.6|35655.3|35635.3|35596.5|35576.5|1598
1745323200000|2025-04-22 12:00:00|35641.5|35621.5|35728.8|35708.8|35762|35735.5|35630.2|35610.2|2677
1745326800000|2025-04-22 13:00:00|35723|35703|35619.9|35599.9|35740.1|35720.1|35579.1|35559.1|2061
1745330400000|2025-04-22 14:00:00|35617.9|35597.9|35648.5|35628.5|35672.9|35652.9|35555|35535|2890
1745334000000|2025-04-22 15:00:00|35646.7|35626.7|35638.9|35618.9|35657.6|35637.6|35567.4|35547.4|3413
1745337600000|2025-04-22 16:00:00|35637.2|35617.2|35744.3|35724.3|35749.4|35729.4|35621.8|35601.8|5028
1745341200000|2025-04-22 17:00:00|35747.8|35727.8|35693.3|35673.3|35771|35737.9|35680.2|35643.5|4983
1745344800000|2025-04-22 18:00:00|35695.1|35675.1|35762.1|35742.1|35776.1|35756.1|35695|35675|7685
1745348400000|2025-04-22 19:00:00|35763.7|35743.7|35786.5|35766.5|35809.3|35771.3|35746|35685|3788
1745352000000|2025-04-22 20:00:00|35791.2|35771.2|35842.9|35741.7|35880.5|35782.9|35774.6|35709|715
1745355600000|2025-04-22 21:00:00|35846.3|35726.3|35993.5|35873.5|36009.5|35889.5|35841.2|35721.2|582
1745359200000|2025-04-22 22:00:00|35994.5|35874.5|36051.8|35931.8|36147.7|36027.7|35960|35840|128
1745362800000|2025-04-22 23:00:00|36068.6|35948.6|36035.2|35915.2|36087|35967|35995|35875|975
1745366400000|2025-04-23 00:00:00|36045|35925|35893|35773|36049|35929|35893|35773|2651
1745370000000|2025-04-23 01:00:00|35894|35774|35852.8|35741.9|35933|35813|35832.5|35721.6|1229
1745373600000|2025-04-23 02:00:00|35860.5|35740.5|35868.9|35758.1|35913|35800.1|35841.7|35730.8|986
1745377200000|2025-04-23 03:00:00|35860.6|35749.7|35947.5|35827.5|35969|35852.8|35860.4|35745.5|956
1745380800000|2025-04-23 04:00:00|35946.5|35826.5|35913.3|35802.4|35977|35864.3|35901.5|35781.5|990
1745384400000|2025-04-23 05:00:00|35922.3|35811.4|35922.4|35851.8|36012.6|35901.7|35908.5|35788.5|1084
1745388000000|2025-04-23 06:00:00|35928.1|35857.6|35847.9|35827.9|35940.6|35909.1|35821.3|35776.6|5504
1745391600000|2025-04-23 07:00:00|35843.3|35823.3|35965.6|35872|35965.6|35898.4|35804.4|35779.4|4487
1745395200000|2025-04-23 08:00:00|35961.9|35864.4|35814.5|35794.5|35969.1|35917.4|35794.5|35774.5|3091
1745398800000|2025-04-23 09:00:00|35813.1|35793.1|35785.2|35765.2|35815.4|35795.4|35726.2|35706.2|1857
1745402400000|2025-04-23 10:00:00|35786.4|35766.4|35850.6|35830.6|35888.2|35868.2|35778.4|35758.4|2720
1745406000000|2025-04-23 11:00:00|35849.7|35829.7|35838.8|35818.8|35904.8|35884.8|35825.2|35805.2|2917
1745409600000|2025-04-23 12:00:00|35838|35818|35866.5|35846.5|35890|35870|35816.1|35796.1|3127
1745413200000|2025-04-23 13:00:00|35865|35845|36061.1|36041.1|36083.4|36041.1|35840|35817.8|3634
1745416800000|2025-04-23 14:00:00|36059.1|36039.1|35987|35967|36076.6|36056.6|35915.4|35895.4|3229
1745420400000|2025-04-23 15:00:00|35987.3|35967.3|36039.1|35989.1|36057|35995.2|35905.4|35885.4|3116
1745424000000|2025-04-23 16:00:00|36036.1|35986.1|36049.1|36029.1|36102.5|36040.4|36003.4|35953.4|3865
1745427600000|2025-04-23 17:00:00|36049.2|36029.2|36107.7|36034.8|36114.4|36041|36031.3|35964|3250
1745431200000|2025-04-23 18:00:00|36113.9|36040.8|36096.3|36076.3|36149.5|36092.1|36087.1|35993|656
1745434800000|2025-04-23 19:00:00|36099|36079|36112.8|36062.8|36147.5|36083.9|36099|36002.5|498
1745438400000|2025-04-23 20:00:00|36116.3|36066.3|36171.8|36051.8|36171.8|36078.5|36097.6|36012.5|168
1745442000000|2025-04-23 21:00:00|36164.9|36044.9|36122.5|36002.5|36176|36056|36113|35993|104
1745445600000|2025-04-23 22:00:00|36121.5|36001.5|36107.5|35987.5|36122|36002|36069|35949|1484
1745449200000|2025-04-23 23:00:00|36107|35987|36133.5|36013.5|36137|36017.4|36088|35968|724
1745452800000|2025-04-24 00:00:00|36133|36013|36072.6|35961.7|36156.5|36037.9|36064.1|35944.5|1111
1745456400000|2025-04-24 01:00:00|36063.8|35952.9|36030.9|35920|36074.5|35954.5|36004.4|35893.5|1010
1745460000000|2025-04-24 02:00:00|36041.5|35921.5|36015.1|35904.2|36054|35934|36006.1|35895.2|1153
1745463600000|2025-04-24 03:00:00|36023.5|35903.5|36074.8|35963.9|36090|35970|36008.3|35897.4|1193
1745467200000|2025-04-24 04:00:00|36066.4|35955.6|36075.5|35955.5|36100|35983.9|36061.5|35941.5|1101
1745470800000|2025-04-24 05:00:00|36069.5|35949.5|36060.8|35990.3|36106.2|36002.9|36043|35923|1000
1745474400000|2025-04-24 06:00:00|36055.5|35984.9|35971.6|35951.6|36061.6|36016.2|35958.9|35938.9|1550
1745478000000|2025-04-24 07:00:00|35973.1|35953.1|35880.5|35860.5|35974.8|35954.8|35861.3|35841.3|1792
1745481600000|2025-04-24 08:00:00|35877|35857|35804.4|35784.4|35935.1|35915.1|35798.4|35778.4|3141
1745485200000|2025-04-24 09:00:00|35805.2|35785.2|35810.4|35790.4|35862.3|35842.3|35794.1|35774.1|2248
1745488800000|2025-04-24 10:00:00|35811.7|35791.7|35798.9|35778.9|35826|35805.7|35761.8|35741.8|1318
1745492400000|2025-04-24 11:00:00|35800.3|35780.3|35822.7|35802.7|35831.9|35811.9|35769.7|35749.7|2235
1745496000000|2025-04-24 12:00:00|35823.7|35803.7|35791.1|35771.1|35906|35842.6|35772|35752|4062
1745499600000|2025-04-24 13:00:00|35789.9|35769.9|35825|35764.5|35845.4|35825.4|35764.6|35744.6|3517
1745503200000|2025-04-24 14:00:00|35805.4|35785.4|35778.7|35758.7|35820.6|35800.6|35758.2|35738.2|3860
1745506800000|2025-04-24 15:00:00|35779.7|35759.7|35800.9|35780.9|35848.9|35828.9|35772.9|35752.9|6353
1745510400000|2025-04-24 16:00:00|35800.3|35780.3|35750.3|35698.8|35812.7|35792.7|35727.7|35698.1|9342
1745514000000|2025-04-24 17:00:00|35749.5|35709.3|35787.7|35737|35792.4|35760|35710|35681.6|8856
1745517600000|2025-04-24 18:00:00|35773.6|35753.6|35760.2|35688.3|35804.5|35764.4|35728.1|35678.5|5852
1745521200000|2025-04-24 19:00:00|35735.5|35715.5|35712.4|35692.4|35761.7|35719|35671.4|35614.5|5542
1745524800000|2025-04-24 20:00:00|35714|35694|35745.4|35625.4|35745.4|35704.1|35656.6|35597.9|421
1745528400000|2025-04-24 21:00:00|35735.2|35615.2|35739.5|35619.5|35748.5|35628.5|35721|35601|649
1745532000000|2025-04-24 22:00:00|35740.5|35620.5|35743.7|35655.5|35753.5|35655.5|35727.8|35609|613
1745535600000|2025-04-24 23:00:00|35757.3|35637.3|35771.7|35701.2|35799|35711.7|35729.6|35612.5|542
1745539200000|2025-04-25 00:00:00|35790|35670|35850.4|35779.8|35874|35785.4|35771.5|35670|1217
1745542800000|2025-04-25 01:00:00|35856.7|35786.2|35862.5|35792|35896|35804.3|35824.5|35730.5|1168
1745546400000|2025-04-25 02:00:00|35868|35797.4|35874|35754|35889|35804.7|35838|35742.5|1135
1745550000000|2025-04-25 03:00:00|35872.5|35752.5|35924.8|35854.2|35926.2|35855.6|35817.7|35713|1460
1745553600000|2025-04-25 04:00:00|35919.3|35848.7|35893.6|35823.1|35954.6|35884.1|35887.7|35784|1425
1745557200000|2025-04-25 05:00:00|35910|35790|35896|35825.5|35934.5|35853.2|35860.7|35767.5|1437
1745560800000|2025-04-25 06:00:00|35902|35831.4|35859|35839|35911.5|35885.9|35811.6|35778|2311
1745564400000|2025-04-25 07:00:00|35857.6|35837.6|35834.9|35814.9|35859|35839|35787.2|35767.2|2561
1745568000000|2025-04-25 08:00:00|35837.3|35817.3|35887.1|35867.1|35915.2|35895.2|35823.1|35803.1|1921
1745571600000|2025-04-25 09:00:00|35886.4|35866.4|35899.6|35879.6|35902.3|35882.3|35841.8|35802|2398
1745575200000|2025-04-25 10:00:00|35897.4|35877.4|35838.1|35818.1|35935.6|35915.6|35820.3|35800.3|2493
1745578800000|2025-04-25 11:00:00|35837.1|35817.1|35841.2|35821.2|35864.5|35844.5|35788.5|35734|1342
1745582400000|2025-04-25 12:00:00|35838.8|35818.8|35782.9|35762.9|35842|35818.8|35763.9|35741|1050
1745586000000|2025-04-25 13:00:00|35781.5|35761.5|35810.1|35749.4|35867.1|35847.1|35771.2|35749.4|2620
1745589600000|2025-04-25 14:00:00|35817|35756.5|35719.6|35699.6|35817|35779.2|35699.4|35676|2138
1745593200000|2025-04-25 15:00:00|35721|35701|35692.4|35614.6|35766.2|35746.2|35662.1|35614.6|4380
1745596800000|2025-04-25 16:00:00|35669.4|35649.4|35685.4|35665.4|35692|35667.3|35614.5|35564|4554
1745600400000|2025-04-25 17:00:00|35687.4|35667.4|35678.4|35658.4|35709.2|35678.8|35658.8|35638.8|5393
1745604000000|2025-04-25 18:00:00|35674.8|35654.8|35663.8|35643.8|35703.5|35676.2|35659.9|35637.2|8558
1745607600000|2025-04-25 19:00:00|35666.2|35646.2|35722.2|35702.2|35731|35706|35653.2|35611|8189
1745611200000|2025-04-25 20:00:00|35719.7|35699.7|35775.3|35655.3|35792.8|35726.9|35709.5|35650.7|2639
1745784000000|2025-04-27 20:00:00|35763.3|35623.3|35763.3|35623.3|35763.3|35623.3|35763.3|35623.3|1
1745787600000|2025-04-27 21:00:00|35753.3|35633.3|35802.3|35682.3|35803.9|35683.9|35753.3|35633.3|3
1745791200000|2025-04-27 22:00:00|35788.5|35668.5|35835|35715|35866.5|35746.5|35788.5|35668.5|829
1745794800000|2025-04-27 23:00:00|35835.5|35715.5|35864.5|35744.5|35879.2|35768.3|35822.7|35706|744
1745798400000|2025-04-28 00:00:00|35857.2|35741|35761.2|35650.4|35866|35750.4|35761.2|35643.5|1356
1745802000000|2025-04-28 01:00:00|35760.5|35640.5|35801.2|35690.3|35812.2|35701.3|35754.1|35636.5|1046
1745805600000|2025-04-28 02:00:00|35810.5|35690.5|35801.5|35681.5|35838|35724.3|35789.5|35669.5|1166
1745809200000|2025-04-28 03:00:00|35801|35681|35794|35674|35810.3|35699.4|35775.6|35659.5|1064
1745812800000|2025-04-28 04:00:00|35798.5|35678.5|35741|35621|35804.7|35693.8|35736.6|35618.5|1268
1745816400000|2025-04-28 05:00:00|35742.5|35622.5|35694.3|35623.8|35742.5|35634.4|35694.3|35582|1177
1745820000000|2025-04-28 06:00:00|35719|35599|35784|35764|35791.8|35771.8|35614|35576.5|2654
1745823600000|2025-04-28 07:00:00|35788.4|35768.4|35724.9|35704.9|35789.4|35769.4|35688.5|35668.5|2803
1745827200000|2025-04-28 08:00:00|35726.3|35706.3|35761.9|35741.9|35774|35754|35721.7|35701.7|2718
1745830800000|2025-04-28 09:00:00|35762.9|35742.9|35728.5|35708.5|35770.6|35750.6|35698|35678|2584
1745834400000|2025-04-28 10:00:00|35729.5|35709.5|35720.3|35700.3|35742.9|35722.9|35695.3|35675.3|1692
1745838000000|2025-04-28 11:00:00|35721.1|35701.1|35667.1|35647.1|35738.9|35718.9|35655.7|35635.7|2166
1745841600000|2025-04-28 12:00:00|35666.1|35646.1|35662.4|35642.4|35696|35676|35612.6|35592.6|3823
1745845200000|2025-04-28 13:00:00|35661.3|35641.3|35611.8|35591.8|35697.1|35677.1|35591.8|35571.8|2772
1745848800000|2025-04-28 14:00:00|35610.8|35590.8|35554.1|35534.1|35631.5|35611.5|35453|35430|7024
1745852400000|2025-04-28 15:00:00|35551.9|35531.9|35533.4|35513.4|35589.1|35569.1|35519.2|35499.2|9668
1745856000000|2025-04-28 16:00:00|35532.5|35512.5|35447.7|35427.7|35570|35515.6|35417.4|35372.8|7928
1745859600000|2025-04-28 17:00:00|35446.3|35426.3|35468.8|35448.8|35493.5|35450.9|35423|35370.5|2254
1745863200000|2025-04-28 18:00:00|35468.6|35448.6|35423.7|35403.7|35497|35451|35422.8|35352|1245
1745866800000|2025-04-28 19:00:00|35425.6|35405.6|35396.2|35376.2|35459|35405.6|35387.2|35319|498
1745870400000|2025-04-28 20:00:00|35398.5|35378.5|35479.4|35359.4|35479.4|35393|35389.9|35316.5|388
1745874000000|2025-04-28 21:00:00|35465|35345|35467|35347|35471.5|35351.5|35463.5|35343.5|245
1745877600000|2025-04-28 22:00:00|35466.5|35346.5|35493.5|35373.5|35503.6|35383.6|35463.5|35343.5|967
1745881200000|2025-04-28 23:00:00|35491|35371|35505|35385|35536.9|35424.7|35464.5|35344.5|596
1745884800000|2025-04-29 00:00:00|35512.7|35401.9|35502.9|35432.3|35525|35432.3|35447.4|35352|870
1745888400000|2025-04-29 01:00:00|35497.5|35427|35527.9|35457.3|35566.5|35478.3|35481.6|35385|1892
1745892000000|2025-04-29 02:00:00|35527|35456.5|35503.4|35432.8|35540.1|35462.8|35435.8|35347|2397
1745895600000|2025-04-29 03:00:00|35522.5|35402.5|35524.6|35454.1|35558|35471.9|35497.1|35392|1490
1745899200000|2025-04-29 04:00:00|35544.5|35424.5|35587.5|35467.5|35590.5|35510.1|35511.4|35413|1924
1745902800000|2025-04-29 05:00:00|35584.5|35464.5|35535.5|35465|35588|35504.8|35525.6|35423|1758
1745906400000|2025-04-29 06:00:00|35540.2|35469.4|35522|35502|35541.6|35514|35462.8|35398|1418
1745910000000|2025-04-29 07:00:00|35536.2|35481.9|35450.2|35430.2|35536.2|35493.5|35424.5|35404.5|2575
1745913600000|2025-04-29 08:00:00|35448.9|35428.9|35501.9|35481.9|35524.8|35504.8|35440.8|35417|1485
1745917200000|2025-04-29 09:00:00|35503.9|35483.9|35508.2|35488.2|35525.4|35503.9|35440.1|35400|1500
1745920800000|2025-04-29 10:00:00|35514.4|35494.4|35525.1|35505.1|35567|35530.9|35502.9|35477|1395
1745924400000|2025-04-29 11:00:00|35523.7|35503.7|35560.9|35476.9|35568.4|35527.8|35469.1|35449.1|2084
1745928000000|2025-04-29 12:00:00|35555.4|35474.7|35424.9|35404.9|35564|35536.6|35417.1|35397.1|2817
1745931600000|2025-04-29 13:00:00|35426.5|35406.5|35498.3|35417|35510.9|35490.9|35387.4|35367.4|2973
1745935200000|2025-04-29 14:00:00|35512.5|35425|35527|35507|35539.9|35519.9|35422.3|35397|3438
1745938800000|2025-04-29 15:00:00|35525.5|35505.5|35476.5|35456.5|35530.6|35510.6|35445.3|35399.9|5577
1745942400000|2025-04-29 16:00:00|35474.4|35454.4|35465.1|35445.1|35485|35465|35408.4|35388.4|9182
1745946000000|2025-04-29 17:00:00|35462|35442|35511.3|35491.3|35523.1|35503.1|35457.5|35437.5|4582
1745949600000|2025-04-29 18:00:00|35511.1|35491.1|35529.7|35509.7|35593.5|35530.2|35488.7|35448|3283
1745953200000|2025-04-29 19:00:00|35528|35508|35526.5|35506.5|35596|35527.8|35509.2|35445.5|416
1745956800000|2025-04-29 20:00:00|35529.5|35509.5|35569.9|35449.9|35577.5|35510.5|35498.9|35425|689
1745960400000|2025-04-29 21:00:00|35554.3|35434.3|35573|35453|35592.5|35472.5|35551.2|35431.2|751
1745964000000|2025-04-29 22:00:00|35572|35452|35563.6|35443.6|35582|35469.5|35532.8|35423|702
1745967600000|2025-04-29 23:00:00|35566.6|35446.6|35556.5|35445.6|35589.8|35469.8|35495.3|35375.3|876
1745971200000|2025-04-30 00:00:00|35565.5|35454.6|35555.2|35484.6|35605.5|35512.6|35520.6|35422.5|1095
1745974800000|2025-04-30 01:00:00|35549.3|35478.7|35656.5|35536.5|35660.5|35568.1|35533.8|35433.5|942
1745978400000|2025-04-30 02:00:00|35658|35538|35620.5|35500.5|35670.5|35576.3|35591.2|35493|1123
1745982000000|2025-04-30 03:00:00|35621.5|35501.5|35629|35509|35634.5|35540.1|35569.2|35468|1180
1745985600000|2025-04-30 04:00:00|35628|35508|35612.5|35492.5|35640|35542.4|35573.3|35473.5|1175
1745989200000|2025-04-30 05:00:00|35587|35516.5|35558.8|35488.2|35622|35522.6|35549.3|35447|1190
1745992800000|2025-04-30 06:00:00|35582.5|35462.5|35492.8|35472.8|35593|35566.7|35448.3|35428.3|1975
1745996400000|2025-04-30 07:00:00|35493|35473|35540.5|35520.5|35558.4|35520.7|35465|35424|1585
1746000000000|2025-04-30 08:00:00|35533.9|35513.9|35618.5|35566.9|35622.6|35602.6|35509.1|35485.5|2223
1746003600000|2025-04-30 09:00:00|35614.5|35563|35605|35585|35622|35591.6|35550.7|35511|1495
1746007200000|2025-04-30 10:00:00|35604|35584|35602.6|35582.6|35625|35593.3|35581|35544|1295
1746010800000|2025-04-30 11:00:00|35603.6|35583.6|35580.5|35522.5|35628|35600.3|35518.6|35498.6|1846
1746014400000|2025-04-30 12:00:00|35584.8|35527.7|35532.7|35512.7|35586.3|35555.4|35493.7|35446|4134
1746018000000|2025-04-30 13:00:00|35531.1|35511.1|35597.4|35526.1|35602.6|35578|35522.1|35502.1|3499
1746021600000|2025-04-30 14:00:00|35596.1|35519.6|35593.5|35573.5|35646.5|35626.5|35552|35512.3|2935
1746025200000|2025-04-30 15:00:00|35592|35572|35637.1|35617.1|35752.1|35686.1|35560.8|35540.8|5364
1746028800000|2025-04-30 16:00:00|35637.5|35617.5|35642.2|35622.2|35697|35647.1|35629.5|35562.5|5842
1746032400000|2025-04-30 17:00:00|35643.6|35623.6|35670.9|35650.9|35689.5|35652.7|35605.3|35561|7537
1746036000000|2025-04-30 18:00:00|35668.2|35648.2|35661.9|35641.9|35689.9|35669.9|35632.2|35586.9|7013
1746039600000|2025-04-30 19:00:00|35663.7|35643.7|35703.2|35683.2|35710.8|35690.8|35642.2|35622.2|4738
1746043200000|2025-04-30 20:00:00|35704.1|35684.1|35776.6|35656.6|35805|35736.3|35701.3|35654.8|2963
1746046800000|2025-04-30 21:00:00|35757.6|35637.6|35767|35647|35768|35648|35755|35635|177
1746050400000|2025-04-30 22:00:00|35766|35646|35779.6|35659.6|35783.8|35674.8|35744.5|35624.5|614
1746054000000|2025-04-30 23:00:00|35770.5|35650.5|35787.2|35676.4|35799.4|35688.6|35753|35633|399
1746057600000|2025-05-01 00:00:00|35787.5|35667.5|35785.8|35674.9|35809|35689|35760|35640|1156
1746061200000|2025-05-01 01:00:00|35795|35675|35835.3|35724.4|35860|35744.8|35785.8|35670.5|1376
1746064800000|2025-05-01 02:00:00|35843.8|35732.9|35813.5|35702.6|35850|35737.3|35808.4|35690|1245
1746068400000|2025-05-01 03:00:00|35819.5|35699.5|35842.9|35732.1|35883|35765.9|35801.7|35685.5|1140
1746072000000|2025-05-01 04:00:00|35834.1|35723.2|35862.2|35751.3|35871.5|35756.4|35830.3|35713.5|1200
1746075600000|2025-05-01 05:00:00|35870.5|35759.6|35850.3|35779.7|35931|35813.3|35843.8|35736.5|1088
1746079200000|2025-05-01 06:00:00|35844.3|35773.7|35831.9|35811.9|35847.2|35819.9|35793.1|35737.7|7538
1746082800000|2025-05-01 07:00:00|35830.5|35810.5|35817.5|35797.5|35894.5|35874.5|35811.9|35763.5|2249
1746086400000|2025-05-01 08:00:00|35815.9|35795.9|35741|35721|35835|35798.4|35675.9|35636.5|1367
1746090000000|2025-05-01 09:00:00|35742.5|35722.5|35741.4|35721.4|35786|35752.2|35718.3|35665.5|925
1746093600000|2025-05-01 10:00:00|35742.9|35722.9|35670.5|35650.5|35747.5|35727.5|35660.8|35631|762
1746097200000|2025-05-01 11:00:00|35668.9|35648.9|35710.5|35690.5|35716|35696|35628.6|35587|895
1746100800000|2025-05-01 12:00:00|35711.8|35691.8|35729.1|35709.1|35801.9|35736.9|35682.7|35622|3877
1746104400000|2025-05-01 13:00:00|35729.4|35709.4|35788.4|35668.4|35804|35726.3|35687.4|35640.6|11351
1746108000000|2025-05-01 14:00:00|35799.9|35679.9|35812.6|35792.6|35851.7|35831.7|35738.5|35673|4588
1746111600000|2025-05-01 15:00:00|35811|35791|35881.3|35803.5|35923.5|35875.2|35786.9|35766.9|2908
1746115200000|2025-05-01 16:00:00|35854.9|35834.9|35806.8|35786.8|35906.9|35862.5|35803.2|35758.6|6171
1746118800000|2025-05-01 17:00:00|35807.6|35787.6|35864.9|35787.1|35885|35825.4|35805.7|35755.5|5613
1746122400000|2025-05-01 18:00:00|35835.7|35815.7|35850.7|35787.2|35888.8|35840.2|35805.3|35738|4503
1746126000000|2025-05-01 19:00:00|35846|35782|35807.8|35787.8|35879.5|35826.8|35807.8|35734|5281
1746129600000|2025-05-01 20:00:00|35812.1|35792.1|35894.7|35774.7|35894.7|35836.5|35791.6|35752.6|2766
1746133200000|2025-05-01 21:00:00|35902.4|35785.2|35895.1|35775.1|35914.4|35794.4|35883.5|35763.5|165
1746136800000|2025-05-01 22:00:00|35873.5|35753.5|35870|35750|35891|35781.5|35846|35726|529
1746140400000|2025-05-01 23:00:00|35869|35749|35826.3|35706.3|35881|35767.5|35823|35703|538
1746144000000|2025-05-02 00:00:00|35827.3|35715.1|35897.9|35787|35947|35827|35810.7|35690.7|1223
1746147600000|2025-05-02 01:00:00|35899|35779|35859.5|35748.6|35920|35800|35858.2|35747|1160
1746151200000|2025-05-02 02:00:00|35866|35746|35873.5|35753.5|35876|35757.7|35830.2|35716.5|1059
1746154800000|2025-05-02 03:00:00|35874.5|35754.5|35774.7|35663.9|35874.5|35754.5|35757.5|35637.5|1150
1746158400000|2025-05-02 04:00:00|35783.1|35672.3|35806.6|35695.7|35823.5|35703.5|35775|35655|1122
1746162000000|2025-05-02 05:00:00|35804|35684|35775.6|35705|35816.5|35710.2|35755.8|35650|1147
1746165600000|2025-05-02 06:00:00|35781.7|35711.2|35636.2|35616.2|35785.2|35735.7|35636.2|35616.2|7897
1746169200000|2025-05-02 07:00:00|35636.3|35616.3|35621.6|35601.6|35714.5|35677.2|35583.6|35563.6|2702
1746172800000|2025-05-02 08:00:00|35618.7|35598.7|35697.5|35577.5|35697.5|35649.5|35600.4|35568.4|2121
1746176400000|2025-05-02 09:00:00|35704.5|35584.5|35602.8|35582.8|35704.5|35625.6|35564.1|35544.1|5531
1746180000000|2025-05-02 10:00:00|35601.3|35581.3|35683.4|35663.4|35723|35688.3|35598.4|35574.6|3331
1746183600000|2025-05-02 11:00:00|35682.4|35662.4|35625.2|35605.2|35721.6|35681.9|35616.8|35596.8|6111
1746187200000|2025-05-02 12:00:00|35625.1|35605.1|35732.1|35712.1|35820.7|35727.2|35623.2|35602.4|3992
1746190800000|2025-05-02 13:00:00|35733.8|35713.8|35561|35541|35752.8|35732.8|35520|35500|3812
1746194400000|2025-05-02 14:00:00|35558.7|35538.7|35582.6|35562.6|35603.3|35583.3|35533.5|35513.5|3625
1746198000000|2025-05-02 15:00:00|35582.3|35562.3|35738.4|35718.4|35766.7|35746.7|35582.3|35562.3|3872
1746201600000|2025-05-02 16:00:00|35737|35717|35754.2|35685.7|35762|35722.9|35693.4|35639.9|8576
1746205200000|2025-05-02 17:00:00|35755.8|35688|35783.3|35763.3|35827|35773|35727.4|35685.7|7884
1746208800000|2025-05-02 18:00:00|35781.8|35761.8|35798.8|35778.8|35842.5|35806.9|35766.8|35712.5|2546
1746212400000|2025-05-02 19:00:00|35800.2|35780.2|35780.1|35760.1|35833|35780.2|35767.6|35702.5|1317
1746216000000|2025-05-02 20:00:00|35781.5|35761.5|35809.8|35759.8|35842.5|35789.2|35776.6|35739.5|377
1746388800000|2025-05-04 20:00:00|35879.6|35734.6|35850.1|35705.1|35879.6|35734.6|35846.1|35701.1|24
1746392400000|2025-05-04 21:00:00|35854.7|35709.7|35851.9|35731.9|35865.2|35745.2|35840.3|35709.7|19
1746396000000|2025-05-04 22:00:00|35847.2|35727.2|35835|35715|35861.7|35741.7|35790|35670|462
1746399600000|2025-05-04 23:00:00|35820.5|35700.5|35787|35667|35846|35726|35745.7|35630.8|491
1746403200000|2025-05-05 00:00:00|35791.5|35671.5|35739.5|35619.5|35807|35687|35739|35619|943
1746406800000|2025-05-05 01:00:00|35738.5|35618.5|35704|35584|35742.8|35631.9|35678.7|35562.5|976
1746410400000|2025-05-05 02:00:00|35705|35585|35659.9|35549.1|35715.5|35598.5|35646.6|35535.4|769
1746414000000|2025-05-05 03:00:00|35670.5|35550.5|35718|35598|35726.5|35608.2|35656.8|35545.9|972
1746417600000|2025-05-05 04:00:00|35719.5|35599.5|35698.5|35578.5|35731.3|35620.5|35679.9|35565|1011
1746421200000|2025-05-05 05:00:00|35697.5|35577.5|35712.7|35642.2|35747|35642.2|35664.7|35548.5|862
1746424800000|2025-05-05 06:00:00|35707.3|35636.8|35740.1|35720.1|35758.7|35734.5|35675.8|35636.8|3325
1746428400000|2025-05-05 07:00:00|35737.3|35717.3|35728.1|35708.1|35754.8|35717.3|35682.7|35654.3|1234
1746432000000|2025-05-05 08:00:00|35729.5|35709.5|35707|35687|35778|35731.7|35681.8|35661.8|1324
1746435600000|2025-05-05 09:00:00|35705.5|35685.5|35659.7|35639.7|35706.6|35686.6|35653.3|35633.3|919
1746439200000|2025-05-05 10:00:00|35662|35642|35651.3|35631.3|35713|35663.4|35647.4|35621|784
1746442800000|2025-05-05 11:00:00|35652.6|35632.6|35671.3|35651.3|35698.7|35668.5|35595.1|35546|1339
1746446400000|2025-05-05 12:00:00|35672.8|35652.8|35590.7|35570.7|35673.7|35653.7|35580.4|35560.4|1707
1746450000000|2025-05-05 13:00:00|35592.1|35572.1|35573.2|35512.5|35601.5|35573.7|35522.7|35481.5|1320
1746453600000|2025-05-05 14:00:00|35588.8|35524.2|35573.6|35553.6|35635|35601.6|35546.6|35507|2199
1746457200000|2025-05-05 15:00:00|35575|35555|35658.1|35638.1|35709.5|35644.6|35572|35520|3864
1746460800000|2025-05-05 16:00:00|35657.5|35637.5|35759.5|35639.5|35762.5|35681.6|35655.7|35597.5|3720
1746464400000|2025-05-05 17:00:00|35760|35640|35727.2|35676.8|35762|35682.7|35685.2|35607.5|2317
1746468000000|2025-05-05 18:00:00|35729.4|35680.7|35684.6|35632.3|35774.5|35685.1|35679.3|35592|1300
1746471600000|2025-05-05 19:00:00|35688.8|35636.4|35711|35591|35729.5|35638.7|35658.9|35577|1096
1746475200000|2025-05-05 20:00:00|35671.2|35623|35702.8|35601.6|35705.2|35644.1|35660.6|35601.5|144
1746478800000|2025-05-05 21:00:00|35680.4|35560.4|35713|35593|35715|35595|35680.4|35560.4|236
1746482400000|2025-05-05 22:00:00|35714|35594|35710|35590|35731.5|35611.5|35692|35572|462
1746486000000|2025-05-05 23:00:00|35708.5|35588.5|35716.5|35596.5|35738|35618|35701|35581|561
1746489600000|2025-05-06 00:00:00|35719|35599|35801.5|35681.5|35820|35700|35703.5|35583.5|2568
1746493200000|2025-05-06 01:00:00|35799|35679|35750.5|35679.3|35832.5|35719.3|35739.9|35638|1078
1746496800000|2025-05-06 02:00:00|35744.6|35673.4|35713.5|35642.4|35770|35678.9|35682.8|35583|1028
1746500400000|2025-05-06 03:00:00|35742|35622|35683|35611.8|35756.5|35651.8|35671|35577|1018
1746504000000|2025-05-06 04:00:00|35677.1|35605.9|35672|35552|35707.5|35613.8|35636.9|35540|1046
1746507600000|2025-05-06 05:00:00|35650.4|35579.2|35697.5|35577.5|35722|35621.3|35647.7|35544|1026
1746511200000|2025-05-06 06:00:00|35699.5|35579.5|35667.1|35647.1|35706.3|35686.3|35634.6|35579.5|1362
1746514800000|2025-05-06 07:00:00|35666.8|35646.8|35646.8|35626.8|35685|35665|35612.4|35592.4|2440
1746518400000|2025-05-06 08:00:00|35648.3|35628.3|35780.7|35760.7|35815.6|35795.6|35605.7|35585.7|2536
1746522000000|2025-05-06 09:00:00|35779|35759|35827|35807|35882.6|35842.3|35748.6|35716|1414
1746525600000|2025-05-06 10:00:00|35828.4|35808.4|35743.9|35723.9|35839.4|35819.4|35738.6|35718.6|1385
1746529200000|2025-05-06 11:00:00|35745.1|35725.1|35773.2|35753.2|35781.2|35761.2|35741.6|35721.6|1913
1746532800000|2025-05-06 12:00:00|35774.7|35754.7|35725.8|35705.8|35809|35789|35710.1|35690.1|2131
1746536400000|2025-05-06 13:00:00|35724.5|35704.5|35665.3|35645.3|35775.7|35755.7|35645|35625|3128
1746540000000|2025-05-06 14:00:00|35663.2|35643.2|35689.9|35669.9|35696.2|35676.2|35596.1|35576.1|3990
1746543600000|2025-05-06 15:00:00|35691.7|35671.7|35697.7|35596.7|35738.5|35693.1|35652.5|35572.1|2765
1746547200000|2025-05-06 16:00:00|35695|35587.8|35695.7|35606|35744.7|35650.3|35647.9|35545.9|4033
1746550800000|2025-05-06 17:00:00|35711.5|35591.5|35618.5|35598.5|35713.5|35608|35595.3|35534.5|8330
1746554400000|2025-05-06 18:00:00|35616.7|35596.7|35592.5|35572.5|35655.2|35635.2|35587.3|35565.3|12439
1746558000000|2025-05-06 19:00:00|35590.7|35570.7|35562.2|35542.2|35631.5|35579.3|35544.5|35487|6642
1746561600000|2025-05-06 20:00:00|35571.6|35521|35629.1|35509.1|35644.5|35541.8|35550.3|35493.3|884
1746565200000|2025-05-06 21:00:00|35639.5|35519.5|35609|35489|35639.5|35519.5|35603|35483|361
1746568800000|2025-05-06 22:00:00|35607|35487|35705.4|35585.4|35758.7|35638.7|35607|35487|177
1746572400000|2025-05-06 23:00:00|35708.1|35588.1|35747.1|35627.1|35747.1|35627.1|35685.8|35565.8|65
1746576000000|2025-05-07 00:00:00|35744.9|35624.9|35729.1|35609.1|35826.3|35706.3|35705|35585|85
1746579600000|2025-05-07 01:00:00|35718.5|35598.5|35711.4|35640.2|35778.8|35707.6|35669.3|35598.1|728
1746583200000|2025-05-07 02:00:00|35717.1|35644.8|35717.3|35646.1|35746|35672|35685.4|35600.5|1129
1746586800000|2025-05-07 03:00:00|35741|35621|35697.3|35626.1|35754|35659.3|35690.5|35595|1647
1746590400000|2025-05-07 04:00:00|35702.9|35631.7|35698.6|35627.4|35744.5|35644.1|35669.6|35579|1524
1746594000000|2025-05-07 05:00:00|35703.6|35632.4|35634.7|35514.7|35736|35641.5|35618|35514.7|1441
1746597600000|2025-05-07 06:00:00|35626.2|35504|35570.7|35550.7|35638.7|35618.7|35561|35501|3896
1746601200000|2025-05-07 07:00:00|35575.5|35555.5|35588.2|35568.2|35644.4|35606.2|35563.3|35543.3|2652
1746604800000|2025-05-07 08:00:00|35587|35567|35630.3|35610.3|35634|35614|35565.3|35545.3|2843
1746608400000|2025-05-07 09:00:00|35632.3|35612.3|35606.5|35586.5|35657.4|35637.4|35581.4|35561.4|2419
1746612000000|2025-05-07 10:00:00|35607.3|35587.3|35565.4|35545.4|35610.6|35590.6|35557.3|35537.3|1557
1746615600000|2025-05-07 11:00:00|35564.3|35544.3|35581.6|35561.6|35591.1|35571.1|35546.6|35515|2590
1746619200000|2025-05-07 12:00:00|35582.4|35562.4|35584|35564|35594.2|35574.2|35548.8|35528.8|2817
1746622800000|2025-05-07 13:00:00|35583.5|35563.5|35546.4|35526.4|35594.7|35574.7|35533.9|35513.9|2542
1746626400000|2025-05-07 14:00:00|35545.9|35525.9|35587.2|35567.2|35604.9|35584.9|35543.7|35523.7|3903
1746630000000|2025-05-07 15:00:00|35588.5|35568.5|35629.1|35609.1|35648.2|35628.2|35582.6|35562.6|4445
1746633600000|2025-05-07 16:00:00|35626.9|35606.9|35617.1|35597.1|35684|35641.8|35600.6|35564|3229
1746637200000|2025-05-07 17:00:00|35619.7|35599.7|35685.9|35609.4|35704.5|35646.2|35614.3|35584.5|2693
1746640800000|2025-05-07 18:00:00|35675.5|35599|35682.2|35662.2|35721.3|35701.3|35583.6|35563.6|5085
1746644400000|2025-05-07 19:00:00|35680.4|35660.4|35767.1|35747.1|35792.5|35761|35680.4|35642|1262
1746648000000|2025-05-07 20:00:00|35764.8|35744.8|35819.1|35717|35863|35795|35762.4|35698.5|559
1746651600000|2025-05-07 21:00:00|35838.4|35718.4|35797|35677|35838.4|35718.4|35791.5|35671.5|470
1746655200000|2025-05-07 22:00:00|35795.5|35675.5|35837|35717|35841|35721|35795.5|35675.5|716
1746658800000|2025-05-07 23:00:00|35836.5|35716.5|35830.5|35710.5|35837.5|35717.5|35809|35689|661
1746662400000|2025-05-08 00:00:00|35829.5|35709.5|35812|35692|35841.5|35721.5|35771|35651|2871
1746666000000|2025-05-08 01:00:00|35817.5|35697.5|35746.5|35626.5|35824|35704.2|35738.3|35623|1256
1746669600000|2025-05-08 02:00:00|35746.9|35635|35774|35654|35777.5|35659.6|35727.5|35607.5|1103
1746673200000|2025-05-08 03:00:00|35773|35653|35761.5|35641.5|35777.5|35659.9|35706|35586|1124
1746676800000|2025-05-08 04:00:00|35760.5|35640.5|35789.3|35677.5|35799|35679.6|35738|35618|1200
1746680400000|2025-05-08 05:00:00|35789.9|35686.5|35803|35731.6|35866.5|35749.7|35784.5|35664.5|1216
1746684000000|2025-05-08 06:00:00|35808.9|35734.8|35884.5|35864.5|35897.9|35877.9|35771.8|35732.8|4475
1746687600000|2025-05-08 07:00:00|35880.6|35860.6|35833.4|35813.4|35918.8|35898.8|35819.4|35799.4|4141
1746691200000|2025-05-08 08:00:00|35834.6|35814.6|35877|35857|35910|35886.9|35806.5|35773|2648
1746694800000|2025-05-08 09:00:00|35875.8|35855.8|35940.3|35920.3|35977|35927.4|35857|35837|2362
1746698400000|2025-05-08 10:00:00|35938.1|35918.1|35974.3|35954.3|36005.8|35985.8|35907.8|35887.8|3358
1746702000000|2025-05-08 11:00:00|35973.2|35953.2|35930.9|35910.9|35976.9|35956.9|35872.9|35852.9|3898
1746705600000|2025-05-08 12:00:00|35929.3|35909.3|35854.5|35834.5|35932.5|35912.5|35806.2|35786.2|3375
1746709200000|2025-05-08 13:00:00|35853.2|35833.2|35849.6|35829.6|35865.8|35845.8|35808.4|35788.4|2985
1746712800000|2025-05-08 14:00:00|35848.5|35828.5|36022.5|36002.5|36028.5|36008.5|35822.7|35802.7|3806
1746716400000|2025-05-08 15:00:00|36021.1|36001.1|36079.3|36059.3|36139.3|36113.6|35960.9|35940.9|6411
1746720000000|2025-05-08 16:00:00|36080.6|36060.6|36145.5|36125.5|36168.4|36148.4|36070.3|36037|8593
1746723600000|2025-05-08 17:00:00|36142.4|36122.4|36146.4|36126.4|36200.9|36167.9|36133|36097.9|6229
1746727200000|2025-05-08 18:00:00|36146.5|36126.5|36169|36113.2|36185.2|36152.3|36130.5|36094.7|6868
1746730800000|2025-05-08 19:00:00|36170.6|36115.6|36132.7|36112.7|36204.5|36150.6|36123.5|36085.7|9188
1746734400000|2025-05-08 20:00:00|36131.2|36111.2|36180.7|36060.7|36180.7|36120.7|36119.9|36053.8|4136
1746738000000|2025-05-08 21:00:00|36182.2|36062.2|36173.5|36053.5|36192.3|36072.3|36173|36053|211
1746741600000|2025-05-08 22:00:00|36172|36052|36160|36040|36180.5|36065.7|36154.7|36037.5|480
1746745200000|2025-05-08 23:00:00|36160.5|36040.5|36173.5|36053.5|36192.8|36072.8|36102.6|35982.6|913
1746748800000|2025-05-09 00:00:00|36182.5|36062.5|36176.9|36065.1|36233|36113|36155.2|36043.4|1180
1746752400000|2025-05-09 01:00:00|36167.6|36055.7|36229|36109|36241.5|36121.5|36155.4|36043.6|1171
1746756000000|2025-05-09 02:00:00|36230|36110|36192.6|36080.8|36258.5|36144.6|36190.4|36078.6|1174
1746759600000|2025-05-09 03:00:00|36201.3|36089.4|36213|36101.2|36229.5|36109.5|36156.4|36044.6|916
1746763200000|2025-05-09 04:00:00|36204.4|36092.6|36178.2|36066.3|36213.5|36101.5|36153.2|36050.1|1632
1746766800000|2025-05-09 05:00:00|36189.5|36069.5|36189.7|36069.7|36268.6|36165.5|36166.3|36063.5|1004
1746770400000|2025-05-09 06:00:00|36193|36073|36090.3|36070.3|36236|36216|36024.5|35904.5|2732
1746774000000|2025-05-09 07:00:00|36088.2|36068.2|35994.5|35974.5|36102.8|36082.8|35992.3|35972.3|2441
1746777600000|2025-05-09 08:00:00|35993.8|35973.8|35955.5|35935.5|36010.1|35986.4|35950|35930|3048
1746781200000|2025-05-09 09:00:00|35954.7|35934.7|35979.6|35959.6|35999|35968.1|35934.2|35914.2|2074
1746784800000|2025-05-09 10:00:00|35980.4|35960.4|35972.3|35952.3|36017.8|35997.8|35954.1|35934.1|2374
1746788400000|2025-05-09 11:00:00|35973.7|35953.7|35973.3|35953.3|36021.4|36001.4|35960.8|35940.8|2533
1746792000000|2025-05-09 12:00:00|35972.2|35952.2|35978.5|35958.5|36031.5|36002.1|35961.2|35939.4|3107
1746795600000|2025-05-09 13:00:00|35979.5|35959.5|35954.4|35934.4|35981.8|35961.8|35876.4|35829|3547
1746799200000|2025-05-09 14:00:00|35955.2|35935.2|35864.7|35844.7|35967.1|35947.1|35805.8|35785.8|4406
1746802800000|2025-05-09 15:00:00|35865.4|35845.4|35857.4|35837.4|35891.6|35871.6|35845|35825|4210
1746806400000|2025-05-09 16:00:00|35859.1|35839.1|35892.4|35872.4|35898.5|35878.5|35843|35823|6866
1746810000000|2025-05-09 17:00:00|35894.1|35874.1|35884.9|35864.9|35940|35893.5|35877.4|35817.5|7671
1746813600000|2025-05-09 18:00:00|35883|35863|35898.5|35878.5|35912.5|35892.5|35869.5|35849.5|12399
1746817200000|2025-05-09 19:00:00|35900.4|35880.4|35897.8|35877.8|35977.5|35912.7|35892.6|35851|4456
1746820800000|2025-05-09 20:00:00|35900.5|35880.5|35966.4|35861|35980.3|35906.8|35895.1|35827.5|661
1746993600000|2025-05-11 20:00:00|35970.8|35850.8|35970.8|35850.8|35970.8|35850.8|35970.8|35850.8|1
1746997200000|2025-05-11 21:00:00|36090.3|35970.3|36098.1|35978.1|36112.8|35992.8|36082.4|35962.4|13
1747000800000|2025-05-11 22:00:00|36080.2|35960.2|36036.5|35916.5|36086.1|35966.1|36021|35901|897
1747004400000|2025-05-11 23:00:00|36035|35915|36001.2|35930|36049.5|35937.8|35980.1|35881.5|1119
1747008000000|2025-05-12 00:00:00|36006.9|35935.7|35964.4|35893.2|36040|35948.9|35964.2|35861|685
1747011600000|2025-05-12 01:00:00|35970.5|35899.4|36047|35927|36055.5|35960.5|35950.3|35848|660
1747015200000|2025-05-12 02:00:00|36050|35930|36028|35908|36050|35954.7|35968.4|35873.5|752
1747018800000|2025-05-12 03:00:00|36003|35931.8|35989.3|35918.1|36045.5|35949.1|35981.6|35884.5|1006
1747022400000|2025-05-12 04:00:00|35983.1|35912|36025|35905|36037|35939.1|35980.1|35883|1187
1747026000000|2025-05-12 05:00:00|35999.8|35928.6|36028.2|35957|36080.5|35984.9|35994.4|35894.5|1023
1747029600000|2025-05-12 06:00:00|36022.4|35951.2|36039.2|36019.2|36040.4|36020.4|35907.2|35887.2|1430
1747033200000|2025-05-12 07:00:00|36040.7|36020.7|36416.4|36396.4|36464.7|36444.7|36040.4|35979.4|5190
1747036800000|2025-05-12 08:00:00|36417.4|36397.4|36364.3|36344.3|36501.3|36481.3|36342.8|36322.8|3881
1747040400000|2025-05-12 09:00:00|36366.4|36346.4|36467.6|36447.6|36474|36454|36334.8|36314.8|3224
1747044000000|2025-05-12 10:00:00|36468.6|36448.6|36637.4|36617.4|36682.8|36662.8|36466.7|36446.7|4330
1747047600000|2025-05-12 11:00:00|36639.4|36619.4|36542.4|36522.4|36644|36624|36516.6|36496.6|3973
1747051200000|2025-05-12 12:00:00|36543.8|36523.8|36568.8|36548.8|36593.5|36573.5|36518.1|36498.1|2832
1747054800000|2025-05-12 13:00:00|36569.9|36549.9|36421.7|36401.7|36584.2|36564.2|36389.8|36369.8|3534
1747058400000|2025-05-12 14:00:00|36422.4|36402.4|36467.5|36447.5|36489.6|36469.6|36378.7|36358.7|4107
1747062000000|2025-05-12 15:00:00|36467.4|36447.4|36478|36458|36487.9|36467.9|36394.3|36374.3|2380
1747065600000|2025-05-12 16:00:00|36476.5|36456.5|36530.4|36510.4|36538.9|36518.9|36456.9|36436.9|4391
1747069200000|2025-05-12 17:00:00|36532.1|36512.1|36564.3|36544.3|36640|36571.7|36508.7|36488.7|4560
1747072800000|2025-05-12 18:00:00|36565.5|36545.5|36522.7|36502.7|36638|36581.8|36517|36451.5|1268
1747076400000|2025-05-12 19:00:00|36520.9|36500.9|36519.3|36499.3|36584|36523.9|36498.2|36426.5|672
1747080000000|2025-05-12 20:00:00|36520.9|36500.9|36572.4|36467.4|36576.5|36508.6|36497.5|36457.9|1189
1747083600000|2025-05-12 21:00:00|36622.2|36502.2|36621.5|36501.5|36693.2|36573.2|36605|36485|38
1747087200000|2025-05-12 22:00:00|36606.5|36486.5|36633.5|36513.5|36679.7|36559.7|36599.5|36479.5|535
1747090800000|2025-05-12 23:00:00|36623|36503|36550.5|36438.7|36643.5|36526.8|36550.5|36432|565
1747094400000|2025-05-13 00:00:00|36541.8|36430|36529.4|36458.2|36584.6|36490.4|36488.9|36386.5|2899
1747098000000|2025-05-13 01:00:00|36523.9|36452.7|36506.9|36435.7|36541.4|36470.2|36489.3|36408|5526
1747101600000|2025-05-13 02:00:00|36508.3|36437.1|36537.5|36417.5|36555.5|36471.6|36483.6|36395|5516
1747105200000|2025-05-13 03:00:00|36523|36451.8|36470.7|36399.6|36536.6|36465.5|36462.7|36391.5|6758
1747108800000|2025-05-13 04:00:00|36464.9|36393.7|36469|36397.8|36512.5|36441.3|36460.3|36385|7351
1747112400000|2025-05-13 05:00:00|36468.6|36397.4|36516|36444.8|36563|36471.7|36459.6|36388.4|2272
1747116000000|2025-05-13 06:00:00|36510.3|36439.2|36500.6|36480.6|36548|36500.3|36471.8|36431.7|1509
1747119600000|2025-05-13 07:00:00|36498.4|36478.4|36441.2|36421.2|36523.4|36503.4|36409.3|36389.3|2070
1747123200000|2025-05-13 08:00:00|36440.4|36420.4|36473.6|36453.6|36502.6|36482.6|36433.1|36413.1|2208
1747126800000|2025-05-13 09:00:00|36474|36454|36464.9|36444.9|36500.7|36480.7|36439.1|36419.1|1844
1747130400000|2025-05-13 10:00:00|36464.1|36444.1|36470.3|36450.3|36509|36474.5|36452.8|36432.8|2007
1747134000000|2025-05-13 11:00:00|36471.1|36451.1|36453.2|36433.2|36482|36455.6|36429.2|36407|1304
1747137600000|2025-05-13 12:00:00|36452.1|36432.1|36394.1|36374.1|36484.9|36459.5|36387.8|36354.3|2639
1747141200000|2025-05-13 13:00:00|36395.3|36375.3|36355.9|36335.9|36405.5|36385.5|36321.3|36301.3|3478
1747144800000|2025-05-13 14:00:00|36357.5|36337.5|36233.9|36213.9|36366|36346|36228.3|36208.3|3737
1747148400000|2025-05-13 15:00:00|36235.2|36215.2|36192.1|36172.1|36254|36234|36181.1|36161.1|3937
1747152000000|2025-05-13 16:00:00|36192.3|36172.3|36186.5|36166.5|36238.5|36199.4|36160.7|36117|5283
1747155600000|2025-05-13 17:00:00|36185.2|36165.2|36167.3|36147.3|36236.5|36184.8|36156.9|36111.3|7162
1747159200000|2025-05-13 18:00:00|36169.6|36149.6|36142.5|36122.5|36172.6|36152.6|36133.8|36113.8|10343
1747162800000|2025-05-13 19:00:00|36141.3|36121.3|36107.3|36087.3|36181.5|36125.1|36100.6|36032|1967
1747166400000|2025-05-13 20:00:00|36109.7|36089.7|36175.7|36073.6|36176.5|36105.7|36094.4|36072.4|664
1747170000000|2025-05-13 21:00:00|36176.5|36056.5|36173|36053|36184.5|36064.5|36171.5|36051.5|313
1747173600000|2025-05-13 22:00:00|36173.5|36053.5|36165.5|36045.5|36204.5|36084.5|36149.5|36035.5|568
1747177200000|2025-05-13 23:00:00|36160.5|36040.5|36198.7|36086.8|36214|36094|36160.5|36040.5|480
1747180800000|2025-05-14 00:00:00|36190.2|36078.3|36117.5|36046.3|36190.2|36082.7|36104.4|36014|1546
1747184400000|2025-05-14 01:00:00|36140|36020|36131.5|36060.3|36164|36079.9|36099|36016.5|2282
1747188000000|2025-05-14 02:00:00|36137.2|36066|36131.9|36060.7|36174.5|36094.7|36118.8|36027|3314
1747191600000|2025-05-14 03:00:00|36153|36033|36111.4|36040.2|36169|36084.5|36111.1|36028|1800
1747195200000|2025-05-14 04:00:00|36117.2|36046|36132.4|36061.2|36160|36067.3|36094.1|36009.5|1854
1747198800000|2025-05-14 05:00:00|36159.5|36039.5|36148.8|36077.6|36177|36082.1|36120.3|36029|1112
1747202400000|2025-05-14 06:00:00|36155.7|36084.5|36107.6|36087.6|36171.1|36133.1|36064.1|36031.4|1901
1747206000000|2025-05-14 07:00:00|36106|36086|36065.9|36045.9|36166.2|36146.2|36057|36037|3939
1747209600000|2025-05-14 08:00:00|36067.1|36047.1|35975.5|35955.5|36068.3|36048.3|35914.9|35894.9|3838
1747213200000|2025-05-14 09:00:00|35974.4|35954.4|35960.5|35940.5|36011.2|35991.2|35906.9|35861.2|4769
1747216800000|2025-05-14 10:00:00|35961.8|35941.8|35980.5|35960.5|36002|35982|35942.9|35922.9|3261
1747220400000|2025-05-14 11:00:00|35980.9|35960.9|36037|36017|36061|36041|35970.4|35950.4|3976
1747224000000|2025-05-14 12:00:00|36035.3|36015.3|35987.2|35967.2|36063.1|36043.1|35957.9|35937.9|3816
1747227600000|2025-05-14 13:00:00|35986.6|35966.6|36001.9|35981.9|36033.5|36013.5|35942.9|35922.9|4596
1747231200000|2025-05-14 14:00:00|36000.8|35980.8|35999.8|35979.8|36039.4|36019.4|35967.3|35947.3|3904
1747234800000|2025-05-14 15:00:00|36000.9|35980.9|36004.4|35984.4|36039.7|36005.9|35976.7|35956.7|4758
1747238400000|2025-05-14 16:00:00|36005.3|35985.3|36044.3|36024.3|36092.3|36069.2|35977.2|35957.2|3388
1747242000000|2025-05-14 17:00:00|36047|36027|36038.2|36018.2|36104|36043.3|36017.2|35950|665
1747245600000|2025-05-14 18:00:00|36035.4|36015.4|36070.1|36050.1|36130.5|36069.1|36034.7|35977.5|635
1747249200000|2025-05-14 19:00:00|36072.9|36052.9|36115.1|36065.1|36155|36070.6|36072.9|36001|670
1747252800000|2025-05-14 20:00:00|36116.1|36066.1|36168.8|36048.8|36169|36071|36096.7|36028.1|145
1747256400000|2025-05-14 21:00:00|36148.6|36028.6|36137|36017|36168.5|36048.5|36126.5|36006.5|375
1747260000000|2025-05-14 22:00:00|36138|36018|36122.5|36002.5|36139.5|36019.5|36114|35994|467
1747263600000|2025-05-14 23:00:00|36123|36003|36118.9|36007|36132.9|36021|36096.5|35976.5|530
1747267200000|2025-05-15 00:00:00|36127|36010.5|36056.7|35985.5|36140.5|36020.5|36043.4|35939|881
1747270800000|2025-05-15 01:00:00|36051|35979.9|36084.5|35964.5|36089.5|36001.5|36023.4|35922|853
1747274400000|2025-05-15 02:00:00|36077|35957|36069.5|35949.5|36103|36015.3|36045.8|35940.5|1022
1747278000000|2025-05-15 03:00:00|36077.5|35957.5|36067.5|35947.5|36088.5|35998.7|36028.9|35931.5|934
1747281600000|2025-05-15 04:00:00|36041.8|35970.6|36056.7|35985.5|36089.5|36000.3|36027.7|35932|1004
1747285200000|2025-05-15 05:00:00|36062.9|35991.7|36089.2|36018|36125|36033.3|36036.5|35944|758
1747288800000|2025-05-15 06:00:00|36094.8|36023.6|35944.9|35924.9|36095.1|36051.6|35931.5|35911.5|2612
1747292400000|2025-05-15 07:00:00|35947|35927|36040.6|36020.6|36064.6|36044.6|35941.4|35921.4|3007
1747296000000|2025-05-15 08:00:00|36041.6|36021.6|36007|35957|36057|36037|35976.2|35956.2|1991
1747299600000|2025-05-15 09:00:00|36004|35954|36028.4|36008.4|36034.4|36014.4|35986.3|35953.4|2175
1747303200000|2025-05-15 10:00:00|36027.5|36007.5|36038.2|36018.2|36048.7|36028.7|35987.9|35967.9|2338
1747306800000|2025-05-15 11:00:00|36038.5|36018.5|36089.6|36069.6|36100.5|36080.5|36023.9|36003.9|2661
1747310400000|2025-05-15 12:00:00|36088.8|36068.8|36009.4|35989.4|36093.7|36071.8|35993.6|35960.9|4631
1747314000000|2025-05-15 13:00:00|36007.2|35987.2|35997.4|35977.4|36046.5|36026.5|35943.7|35923.7|4465
1747317600000|2025-05-15 14:00:00|35995.7|35975.7|36031.9|36011.9|36073|36053|35949.9|35929.9|2314
1747321200000|2025-05-15 15:00:00|36030|36010|36043.7|36023.7|36086.4|36066.4|36005.1|35985.1|2919
1747324800000|2025-05-15 16:00:00|36045.3|36025.3|36036.6|36016.6|36101|36042.3|36024|35981|3209
1747328400000|2025-05-15 17:00:00|36034.9|36014.9|36062.2|36042.2|36112.5|36049.9|36008.3|35985.5|2531
1747332000000|2025-05-15 18:00:00|36063.9|36043.9|36030.4|36010.4|36110.5|36043.9|36023|35956.5|1320
1747335600000|2025-05-15 19:00:00|36028.6|36008.6|36006.2|35986.2|36088|36023.3|35999.4|35927|654
1747339200000|2025-05-15 20:00:00|36003.4|35983.4|36051.6|35931.6|36063|35991.3|35993.4|35920|444
1747342800000|2025-05-15 21:00:00|36031.6|35911.6|36059.3|35939.3|36071.8|35951.8|36031.6|35911.6|23
1747346400000|2025-05-15 22:00:00|36073.4|35953.4|36055.7|35935.7|36073.4|35964.7|36053.9|35935.3|56
1747350000000|2025-05-15 23:00:00|36060.3|35940.3|36038.5|35926.6|36064.1|35946.5|36033|35913|320
1747353600000|2025-05-16 00:00:00|36042.5|35922.5|35990.2|35878.3|36048|35930.4|35970|35850|1044
1747357200000|2025-05-16 01:00:00|35985.5|35865.5|35990.5|35870.5|36009.9|35898|35973.5|35853.5|1189
1747360800000|2025-05-16 02:00:00|35991|35871|35995.5|35875.5|36009.1|35897.2|35972|35852|977
1747364400000|2025-05-16 03:00:00|35997.5|35877.5|36002.3|35890.5|36014.5|35902.6|35984|35864|1061
1747368000000|2025-05-16 04:00:00|35999|35879|35994|35882.1|36016|35904.1|35986|35866|1263
1747371600000|2025-05-16 05:00:00|35993.5|35873.5|35933.2|35862|36002.6|35890.7|35915.6|35819.5|917
1747375200000|2025-05-16 06:00:00|35938.7|35867.5|35927.6|35907.6|35977|35933.5|35903.8|35836|1191
1747378800000|2025-05-16 07:00:00|35926.5|35906.5|35938.6|35918.6|35943.5|35923.5|35889.1|35869.1|2102
1747382400000|2025-05-16 08:00:00|35939.8|35919.8|35992.8|35972.8|35998.9|35978.9|35924.2|35904.2|2333
1747386000000|2025-05-16 09:00:00|35993.6|35973.6|36010|35990|36025.7|35996.1|35958.7|35938.7|2072
1747389600000|2025-05-16 10:00:00|36009.1|35989.1|36010.6|35990.6|36039.4|36019.4|35994.3|35974.3|1955
1747393200000|2025-05-16 11:00:00|36009.2|35989.2|36003.9|35983.9|36016.8|35996.8|35963.9|35927|2269
1747396800000|2025-05-16 12:00:00|36004.7|35984.7|36037|36017|36051.5|36031.5|35991.8|35964|2294
1747400400000|2025-05-16 13:00:00|36036.1|36016.1|36004.9|35943.9|36060.9|36030.5|35964.2|35943.9|4309
1747404000000|2025-05-16 14:00:00|36011.9|35950.7|36139.6|36119.6|36173.3|36153.3|35981.4|35946.3|4437
1747407600000|2025-05-16 15:00:00|36140.7|36120.7|36184.6|36164.6|36188.6|36168.6|36112.8|36092.8|2981
1747411200000|2025-05-16 16:00:00|36186.1|36166.1|36165.9|36145.9|36238.5|36192.4|36159.2|36105|2201
1747414800000|2025-05-16 17:00:00|36164.7|36144.7|36140.9|36120.9|36214.5|36156.2|36140.9|36071.5|802
1747418400000|2025-05-16 18:00:00|36139.5|36119.5|36117.2|36097.2|36189|36125.3|36106.8|36046.5|594
1747422000000|2025-05-16 19:00:00|36118.4|36098.4|36127|36107|36176|36111|36095.5|36027.5|398
1747425600000|2025-05-16 20:00:00|36129.2|36109.2|36145.6|36038.2|36191.5|36109.2|36115.3|36028.9|134
1747598400000|2025-05-18 20:00:00|36140.5|36000.5|36140.5|36000.5|36140.5|36000.5|36140.5|36000.5|1
1747602000000|2025-05-18 21:00:00|36130.5|36010.5|36114.8|35989.8|36130.5|36010.5|36114.8|35989.8|11
1747605600000|2025-05-18 22:00:00|36111.8|35986.8|36046|35921|36117.7|35992.7|36032|35907|454
1747609200000|2025-05-18 23:00:00|36045|35920|36070.4|35958.5|36098.5|35978.3|36039.5|35914.5|520
1747612800000|2025-05-19 00:00:00|36074.5|35949.5|36029.2|35917.3|36096|35973.9|36023.3|35907.5|1045
1747616400000|2025-05-19 01:00:00|36034.5|35909.5|36070.8|35999.6|36100|36008.5|35999.6|35901|844
1747620000000|2025-05-19 02:00:00|36065.5|35994.3|36048.3|35977.2|36098|36008.4|36022.1|35925.5|672
1747623600000|2025-05-19 03:00:00|36068|35948|36052.8|35981.6|36082|35990|36034.3|35938.5|821
1747627200000|2025-05-19 04:00:00|36075.5|35955.5|36041.2|35970|36085|35991.5|36028.4|35931.5|975
1747630800000|2025-05-19 05:00:00|36061|35941|36084.5|35964.5|36085|36006.4|36024.6|35929|549
1747634400000|2025-05-19 06:00:00|36082.5|35962.5|35963.7|35943.7|36083.5|36025.5|35931.5|35911.5|2783
1747638000000|2025-05-19 07:00:00|35965.1|35945.1|35853.8|35833.8|35979.7|35959.7|35827.6|35807.6|4075
1747641600000|2025-05-19 08:00:00|35853.2|35833.2|35795.4|35775.4|35867.6|35847.6|35774.9|35754.9|1736
1747645200000|2025-05-19 09:00:00|35799.1|35779.1|35707.3|35687.3|35803.8|35783.8|35704.9|35684.9|2150
1747648800000|2025-05-19 10:00:00|35706.4|35686.4|35715.2|35695.2|35745.4|35725.4|35680.6|35660.6|2361
1747652400000|2025-05-19 11:00:00|35716.1|35696.1|35717.6|35697.6|35785|35750.7|35705.1|35685.1|2359
1747656000000|2025-05-19 12:00:00|35718.6|35698.6|35729.7|35709.7|35752|35732|35693|35673|2213
1747659600000|2025-05-19 13:00:00|35730.7|35710.7|35726.1|35706.1|35757.2|35737.2|35683.9|35663.9|2169
1747663200000|2025-05-19 14:00:00|35727.2|35707.2|35738|35718|35774.1|35754.1|35719|35699|2252
1747666800000|2025-05-19 15:00:00|35737|35717|35766.4|35746.4|35775.3|35755.3|35687.9|35626|4998
1747670400000|2025-05-19 16:00:00|35766.5|35746.5|35783.6|35724.3|35797.6|35774.1|35749.5|35716|9461
1747674000000|2025-05-19 17:00:00|35754.1|35734.1|35792.9|35772.9|35826.8|35788.4|35743.3|35707.5|9295
1747677600000|2025-05-19 18:00:00|35789.8|35769.8|35788|35768|35861|35801.9|35780.8|35739.5|6683
1747681200000|2025-05-19 19:00:00|35788.4|35768.4|35769.5|35749.5|35845|35773.5|35761.8|35719.5|4370
1747684800000|2025-05-19 20:00:00|35772|35752|35837.7|35717.7|35837.7|35777.7|35770.2|35715.2|1596
1747688400000|2025-05-19 21:00:00|35824.1|35704.1|35859.5|35739.5|35904.3|35784.3|35819.1|35699.1|571
1747692000000|2025-05-19 22:00:00|35852.5|35732.5|35843.8|35723.8|35919.8|35799.8|35802|35682|2801
1747695600000|2025-05-19 23:00:00|35859.6|35739.6|35850|35736.2|35921.4|35801.4|35836|35716|2322
1747699200000|2025-05-20 00:00:00|35859.4|35745.5|35861.2|35747.4|35914.5|35797.7|35858.6|35741.5|1166
1747702800000|2025-05-20 01:00:00|35852.6|35738.7|35860.7|35746.9|35877|35760.1|35817.7|35703.8|925
1747706400000|2025-05-20 02:00:00|35861|35741|35876|35756|35894.9|35781|35828.5|35714.6|871
1747710000000|2025-05-20 03:00:00|35877|35757|35821|35701|35884.5|35764.5|35812.5|35692.5|847
1747713600000|2025-05-20 04:00:00|35821.5|35701.5|35834.9|35721|35845|35725|35805.5|35685.5|1046
1747717200000|2025-05-20 05:00:00|35836|35716|35773.5|35701|35837.5|35717.5|35768|35655|1128
1747720800000|2025-05-20 06:00:00|35767.9|35695.5|35737.3|35717.3|35779|35735.5|35713.4|35659.3|4317
1747724400000|2025-05-20 07:00:00|35738.5|35718.5|35652.2|35632.2|35750.4|35730.4|35646.8|35626.8|2163
1747728000000|2025-05-20 08:00:00|35653.8|35633.8|35755.4|35735.4|35788.2|35768.2|35652.6|35602|1571
1747731600000|2025-05-20 09:00:00|35757.7|35737.7|35780.4|35760.4|35783.6|35763.6|35711.7|35691.7|1471
1747735200000|2025-05-20 10:00:00|35781.5|35761.5|35796.3|35776.3|35836|35795.2|35773.7|35731|1029
1747738800000|2025-05-20 11:00:00|35795.3|35775.3|35803.4|35783.4|35836|35794.9|35779.8|35759.8|1410
1747742400000|2025-05-20 12:00:00|35804.6|35784.6|35857.6|35837.6|35900.4|35880.4|35800.1|35780.1|1369
1747746000000|2025-05-20 13:00:00|35858.8|35838.8|35808.5|35788.5|35890.5|35870.5|35798.6|35778.6|2549
1747749600000|2025-05-20 14:00:00|35810|35790|35712.9|35692.9|35810.5|35790.5|35704.2|35684.2|2627
1747753200000|2025-05-20 15:00:00|35712|35692|35750.1|35730.1|35796|35747.3|35709.6|35674.5|2271
1747756800000|2025-05-20 16:00:00|35751.2|35731.2|35743.7|35723.7|35792.5|35766.3|35741|35705.6|10900
1747760400000|2025-05-20 17:00:00|35745.4|35725.4|35700.5|35680.5|35774.1|35729.1|35685|35643.6|7770
1747764000000|2025-05-20 18:00:00|35699.7|35679.7|35701.4|35681.4|35721|35686.2|35674.6|35632.9|10816
1747767600000|2025-05-20 19:00:00|35701.1|35681.1|35670.6|35650.6|35716.5|35682.6|35665.1|35596.5|6694
1747771200000|2025-05-20 20:00:00|35672.6|35652.6|35725.3|35611.1|35725.3|35660.9|35657.6|35604.8|725
1747774800000|2025-05-20 21:00:00|35668|35548|35722.5|35602.5|35765.9|35645.9|35667.9|35547.9|98
1747778400000|2025-05-20 22:00:00|35723.5|35603.5|35728.6|35608.6|35741.5|35621.5|35698.5|35578.5|821
1747782000000|2025-05-20 23:00:00|35728.5|35608.5|35704.5|35584.5|35732.5|35618.6|35686.4|35572.5|847
1747785600000|2025-05-21 00:00:00|35705|35585|35691.3|35577.4|35719|35605.2|35655.2|35541.3|3059
1747789200000|2025-05-21 01:00:00|35682|35568.1|35680.5|35566.6|35733.5|35616.4|35658.8|35545|4199
1747792800000|2025-05-21 02:00:00|35689.4|35575.5|35567.7|35453.9|35695.3|35580.7|35558.2|35442|2034
1747796400000|2025-05-21 03:00:00|35572|35452|35569.6|35455.7|35604.5|35486.9|35551.2|35437.3|1691
1747800000000|2025-05-21 04:00:00|35565.5|35445.5|35589.2|35475.3|35600.4|35486.5|35562.1|35443.5|1376
1747803600000|2025-05-21 05:00:00|35591.5|35471.5|35564|35491.5|35600.5|35494.3|35549.2|35443|1099
1747807200000|2025-05-21 06:00:00|35552.8|35480.3|35558.2|35538.2|35576.4|35546.3|35481.6|35461.6|4708
1747810800000|2025-05-21 07:00:00|35555.9|35535.9|35569.3|35549.3|35606.5|35586.5|35545.2|35523.4|3442
1747814400000|2025-05-21 08:00:00|35567.6|35547.6|35568.6|35548.6|35607|35587|35535.9|35515.9|2116
1747818000000|2025-05-21 09:00:00|35567.7|35547.7|35553.2|35533.2|35612|35577.7|35551.2|35511|1648
1747821600000|2025-05-21 10:00:00|35552.3|35532.3|35488.4|35468.4|35575.4|35555.4|35428.9|35397.5|2574
1747825200000|2025-05-21 11:00:00|35490.5|35470.5|35522.9|35502.9|35532|35512|35462|35422|2063
1747828800000|2025-05-21 12:00:00|35522|35502|35496.4|35476.4|35544.5|35524.5|35488.7|35462|3305
1747832400000|2025-05-21 13:00:00|35498.4|35478.4|35502.7|35482.7|35536.6|35516.6|35486.7|35466.7|3394
1747836000000|2025-05-21 14:00:00|35503.7|35483.7|35501.1|35481.1|35536.7|35515.2|35458.7|35438.7|7257
1747839600000|2025-05-21 15:00:00|35502.2|35482.2|35513.1|35493.1|35552.8|35532.8|35481.5|35444|6480
1747843200000|2025-05-21 16:00:00|35511.8|35491.8|35516.9|35496.9|35529.2|35505.6|35475.7|35455.7|9477
1747846800000|2025-05-21 17:00:00|35516.2|35496.2|35515.5|35495.5|35546.5|35526.5|35467|35447|3936
1747850400000|2025-05-21 18:00:00|35516.7|35496.7|35561|35541|35567.7|35547.7|35515.5|35495.5|3152
1747854000000|2025-05-21 19:00:00|35562.5|35542.5|35604.9|35584.9|35643|35587.3|35541.3|35480|1041
1747857600000|2025-05-21 20:00:00|35602.6|35582.6|35615.2|35510.8|35624.8|35594.3|35570.1|35508.8|161
1747861200000|2025-05-21 21:00:00|35643.5|35523.5|35609.5|35489.5|35647.5|35527.5|35603.5|35483.5|316
1747864800000|2025-05-21 22:00:00|35608.5|35488.5|35655.5|35535.5|35667|35547|35603.5|35483.5|1029
1747868400000|2025-05-21 23:00:00|35651|35531|35599.8|35485.9|35679|35559|35595.8|35480.5|687
1747872000000|2025-05-22 00:00:00|35590.4|35476.6|35629.9|35516|35641.1|35527.2|35558.1|35443.5|886
1747875600000|2025-05-22 01:00:00|35629.5|35509.5|35578.4|35464.5|35664.5|35550.7|35569.5|35449.5|1033
1747879200000|2025-05-22 02:00:00|35569.2|35455.4|35574.8|35461|35607|35493.2|35556.8|35437.5|848
1747882800000|2025-05-22 03:00:00|35577|35457|35592.2|35478.3|35603.5|35487.1|35560|35440|904
1747886400000|2025-05-22 04:00:00|35591.5|35471.5|35595.5|35481.7|35630|35510.8|35583|35467|863
1747890000000|2025-05-22 05:00:00|35600.5|35480.5|35582.2|35509.8|35635.7|35521.8|35567.4|35467.5|1273
1747893600000|2025-05-22 06:00:00|35588.4|35515.9|35576.8|35556.8|35606|35571.8|35531.6|35484.5|2080
1747897200000|2025-05-22 07:00:00|35578.3|35558.3|35639.8|35589.8|35667.6|35647.6|35575.1|35541.2|2308
1747900800000|2025-05-22 08:00:00|35625.2|35575.2|35684.9|35664.9|35688.2|35668.2|35581.6|35561.6|2915
1747904400000|2025-05-22 09:00:00|35685.9|35665.9|35720|35700|35726.9|35706.9|35672.6|35624|2692
1747908000000|2025-05-22 10:00:00|35721|35701|35712.8|35692.8|35735.1|35715.1|35688|35668|1887
1747911600000|2025-05-22 11:00:00|35713.6|35693.6|35685.7|35665.7|35714.8|35694.8|35645.3|35625.3|2297
1747915200000|2025-05-22 12:00:00|35684.8|35664.8|35712.1|35692.1|35743.3|35723.3|35666.3|35606.2|3115
1747918800000|2025-05-22 13:00:00|35711.2|35691.2|35805.3|35743|35805.3|35769.8|35685.4|35665.4|3714
1747922400000|2025-05-22 14:00:00|35785.3|35765.3|35757.1|35737.1|35800.6|35767.8|35708|35688|4205
1747926000000|2025-05-22 15:00:00|35756.4|35736.4|35764.1|35744.1|35812|35792|35738.3|35683.5|2433
1747929600000|2025-05-22 16:00:00|35765|35745|35809.9|35789.9|35813.5|35793.5|35747.3|35727.3|2504
1747933200000|2025-05-22 17:00:00|35812.2|35792.2|35817.2|35797.2|35869.5|35836.9|35807.8|35749.5|1627
1747936800000|2025-05-22 18:00:00|35816.2|35796.2|35785.3|35765.3|35866.5|35799.8|35776.1|35709|846
1747940400000|2025-05-22 19:00:00|35784.2|35764.2|35773.9|35753.9|35822.5|35764.2|35752.4|35679|682
1747944000000|2025-05-22 20:00:00|35821|35701|35790.2|35686.3|35821.5|35755.6|35757.8|35681.5|321
1747947600000|2025-05-22 21:00:00|35856.4|35736.4|35803.5|35683.5|35856.4|35736.4|35793.5|35673.5|197
1747951200000|2025-05-22 22:00:00|35802.5|35682.5|35783.5|35663.5|35815|35695.7|35760.4|35652.8|584
1747954800000|2025-05-22 23:00:00|35782|35662|35808.5|35688.5|35816.6|35702.7|35774.5|35654.5|448
1747958400000|2025-05-23 00:00:00|35809.5|35689.5|35754.5|35634.5|35816.5|35698.7|35740.1|35622.5|969
1747962000000|2025-05-23 01:00:00|35753|35633|35713.5|35593.5|35756.5|35639|35699.2|35580|973
1747965600000|2025-05-23 02:00:00|35712|35592|35719.4|35605.6|35740.5|35620.5|35707.5|35587.5|1089
1747969200000|2025-05-23 03:00:00|35716|35596|35726|35606|35731|35611.2|35710.5|35590.5|975
1747972800000|2025-05-23 04:00:00|35723.5|35603.5|35713|35599.2|35735|35615.3|35707.9|35588.5|856
1747976400000|2025-05-23 05:00:00|35714.5|35594.5|35672.4|35558.6|35741.5|35621.7|35645|35548.8|938
1747980000000|2025-05-23 06:00:00|35681.1|35567.2|35651.6|35631.6|35681.1|35649.1|35594.9|35567.2|4210
1747983600000|2025-05-23 07:00:00|35651.2|35631.2|35597.2|35577.2|35657.5|35637.5|35567.7|35547.7|1670
1747987200000|2025-05-23 08:00:00|35598.2|35578.2|35571.5|35551.5|35615.5|35595.5|35566.3|35546.3|1563
1747990800000|2025-05-23 09:00:00|35572.4|35552.4|35535.2|35515.2|35599|35571.1|35521.1|35486|1694
1747994400000|2025-05-23 10:00:00|35534.3|35514.3|35501.8|35481.8|35555.8|35535.8|35465.6|35445.6|2467
1747998000000|2025-05-23 11:00:00|35501.2|35481.2|35664.1|35644.1|35742|35722|35416.2|35396.2|4459
1748001600000|2025-05-23 12:00:00|35666.8|35646.8|35619.3|35599.3|35736.8|35716.8|35556.6|35536.6|4087
1748005200000|2025-05-23 13:00:00|35620.8|35600.8|35709.5|35647.4|35709.5|35667.5|35605.5|35585.5|3330
1748008800000|2025-05-23 14:00:00|35713.6|35651.3|35556.1|35536.1|35723.4|35688.8|35553.2|35533.2|2439
1748012400000|2025-05-23 15:00:00|35554.6|35534.6|35557.4|35537.4|35639|35593.1|35526.6|35506.6|1232
1748016000000|2025-05-23 16:00:00|35558.8|35538.8|35531.5|35511.5|35607|35561.1|35523|35456.5|652
1748019600000|2025-05-23 17:00:00|35533.5|35513.5|35537.2|35517.2|35602|35536.7|35516.5|35443.5|584
1748023200000|2025-05-23 18:00:00|35539.3|35519.3|35545.5|35525.5|35601|35537.3|35517.8|35445|649
1748026800000|2025-05-23 19:00:00|35545.9|35525.9|35538.7|35518.7|35618|35536.6|35528.9|35462|587
1748030400000|2025-05-23 20:00:00|35541|35521|35583.3|35479.4|35616|35528.6|35525.6|35450.5|399
1748203200000|2025-05-25 20:00:00|35559.5|35419.5|35559.5|35419.5|35559.5|35419.5|35559.5|35419.5|1
1748206800000|2025-05-25 21:00:00|35549.5|35429.5|35563.2|35443.2|35567.4|35447.4|35549.5|35429.5|8
1748210400000|2025-05-25 22:00:00|35568.7|35448.7|35574.5|35454.5|35593.5|35473.5|35548|35428|1119
1748214000000|2025-05-25 23:00:00|35575|35455|35575|35455|35583.5|35463.5|35560.5|35440.5|1099
1748217600000|2025-05-26 00:00:00|35576|35456|35476.8|35362.8|35584.5|35464.5|35448.3|35328.3|1608
1748221200000|2025-05-26 01:00:00|35488.5|35368.5|35456.5|35336.5|35522|35406.8|35435.3|35320.8|1237
1748224800000|2025-05-26 02:00:00|35445.6|35331.6|35452.4|35338.4|35462|35342|35422|35302|1253
1748228400000|2025-05-26 03:00:00|35452|35332|35447.8|35333.7|35483.5|35363.5|35445.5|35325.5|1253
1748232000000|2025-05-26 04:00:00|35456|35336|35454.5|35334.5|35487|35367|35439|35319|1313
1748235600000|2025-05-26 05:00:00|35452.5|35332.5|35421.5|35348.7|35497.1|35383.1|35421.3|35322|1246
1748239200000|2025-05-26 06:00:00|35426.1|35349.5|35413|35393|35461.5|35404.7|35398.4|35335.5|1400
1748242800000|2025-05-26 07:00:00|35415.8|35395.8|35483.7|35463.7|35505|35479.2|35405.4|35385.4|967
1748246400000|2025-05-26 08:00:00|35482.3|35462.3|35488.3|35468.3|35512|35476.2|35461.8|35417|701
1748250000000|2025-05-26 09:00:00|35486.8|35466.8|35493.4|35473.4|35535|35497.3|35483.6|35445|522
1748253600000|2025-05-26 10:00:00|35492|35472|35471.1|35451.1|35528|35479.2|35462.9|35413|645
1748257200000|2025-05-26 11:00:00|35469.7|35449.7|35488.9|35468.9|35541|35479.8|35458.6|35406|801
1748260800000|2025-05-26 12:00:00|35487.2|35467.2|35491.6|35471.6|35537|35497.1|35467.9|35418|737
1748264400000|2025-05-26 13:00:00|35493|35473|35475.1|35455.1|35534|35480.3|35468.8|35414|728
1748268000000|2025-05-26 14:00:00|35476.6|35456.6|35487.3|35467.3|35542|35476.6|35472.1|35421|678
1748271600000|2025-05-26 15:00:00|35485.2|35465.2|35488.2|35468.2|35545.5|35478.4|35477.7|35414|508
1748275200000|2025-05-26 16:00:00|35490.9|35470.9|35528|35408|35547.5|35478.8|35479.5|35407|536
1748278800000|2025-05-26 17:00:00|35476.7|35456.7|35482.2|35462.2|35539.5|35469.1|35473.6|35401|458
1748282400000|2025-05-26 18:00:00|35530.5|35410.5|35480.9|35460.9|35534|35463.8|35473.1|35401|309
1748286000000|2025-05-26 19:00:00|35530|35410|35485.6|35381.7|35531|35446.1|35485.2|35380.5|530
1748289600000|2025-05-26 20:00:00|35506|35386|35496.8|35376.8|35524.5|35404.5|35473.3|35364.9|923
1748293200000|2025-05-26 21:00:00|35499|35379|35492|35372|35501|35381|35486|35366|203
1748296800000|2025-05-26 22:00:00|35490.5|35370.5|35473.5|35353.5|35493.5|35373.5|35457.5|35342.5|631
1748300400000|2025-05-26 23:00:00|35472|35352|35482.5|35362.5|35487.5|35376.7|35377.3|35257.3|812
1748304000000|2025-05-27 00:00:00|35479|35359|35462|35342|35480.5|35363.8|35428|35308|1116
1748307600000|2025-05-27 01:00:00|35464|35344|35479.2|35368.3|35498|35383.6|35442.3|35325.5|947
1748311200000|2025-05-27 02:00:00|35470.7|35359.8|35494|35374|35499.5|35381.7|35457.5|35338|1273
1748314800000|2025-05-27 03:00:00|35493.5|35373.5|35482.6|35371.8|35503|35384.7|35462.4|35344.5|1200
1748318400000|2025-05-27 04:00:00|35483|35363|35527.6|35416.7|35539|35420.5|35471.2|35356|1202
1748322000000|2025-05-27 05:00:00|35534|35414|35526.3|35455.6|35571.6|35471.6|35521.3|35409|1029
1748325600000|2025-05-27 06:00:00|35520.9|35450.4|35563.3|35543.3|35566|35546|35463.2|35412.5|1928
1748329200000|2025-05-27 07:00:00|35564.7|35544.7|35668.4|35648.4|35678.1|35658.1|35543.1|35523.1|2672
1748332800000|2025-05-27 08:00:00|35667.6|35647.6|35656.8|35636.8|35674.1|35654.1|35629.9|35609.9|2390
1748336400000|2025-05-27 09:00:00|35657.5|35637.5|35641.9|35621.9|35664.7|35644.7|35615.8|35595.8|2298
1748340000000|2025-05-27 10:00:00|35641|35621|35639|35619|35674|35654|35633.7|35613.7|2537
1748343600000|2025-05-27 11:00:00|35637.6|35617.6|35649.1|35588.5|35660.5|35640.5|35609.8|35583.9|1814
1748347200000|2025-05-27 12:00:00|35644.2|35583.5|35575|35555|35644.6|35604|35571.6|35550.6|1576
1748350800000|2025-05-27 13:00:00|35574|35554|35543.2|35523.2|35574|35554|35497.7|35477.7|2977
1748354400000|2025-05-27 14:00:00|35538.1|35518.1|35586|35566|35617.2|35597.2|35507.6|35487.6|3908
1748358000000|2025-05-27 15:00:00|35584.6|35564.6|35651.2|35631.2|35660.2|35640.2|35584.6|35564.6|2503
1748361600000|2025-05-27 16:00:00|35650.4|35630.4|35632.3|35612.3|35700.5|35634.5|35621.6|35553.5|970
1748365200000|2025-05-27 17:00:00|35631.4|35611.4|35627|35607|35683|35619.9|35619.7|35551.5|502
1748368800000|2025-05-27 18:00:00|35625.9|35605.9|35620.4|35600.4|35689.5|35625.8|35614.1|35548.5|680
1748372400000|2025-05-27 19:00:00|35621.7|35601.7|35688|35568|35689|35620.6|35614.5|35546|332
1748376000000|2025-05-27 20:00:00|35687|35567|35676.7|35570.4|35710|35640.8|35633.1|35566|395
1748379600000|2025-05-27 21:00:00|35695.2|35575.2|35695|35575|35710|35590|35688|35568|432
1748383200000|2025-05-27 22:00:00|35697.5|35577.5|35678.5|35558.5|35706.5|35586.5|35677.5|35557.5|405
1748386800000|2025-05-27 23:00:00|35680|35560|35671.9|35561|35695|35575|35662.8|35551.9|555
1748390400000|2025-05-28 00:00:00|35662.8|35551.9|35679.3|35568.4|35684.5|35568.4|35644.6|35528.5|574
1748394000000|2025-05-28 01:00:00|35684|35564|35737.9|35627|35745.5|35651.2|35668.8|35551.5|722
1748397600000|2025-05-28 02:00:00|35744.5|35624.5|35738.1|35667.6|35776|35679.9|35685.9|35587|652
1748401200000|2025-05-28 03:00:00|35767|35647|35748.2|35677.7|35789|35693.8|35729.2|35633|548
1748404800000|2025-05-28 04:00:00|35773.5|35653.5|35752.2|35681.6|35788|35694.8|35741.7|35644.5|616
1748408400000|2025-05-28 05:00:00|35781|35661|35724.7|35654.2|35808|35712.8|35724.7|35635.5|612
1748412000000|2025-05-28 06:00:00|35719.4|35648.8|35718.5|35698.5|35752|35721.8|35679.5|35648.7|1621
1748415600000|2025-05-28 07:00:00|35718.6|35698.6|35606.1|35586.1|35722.9|35702.9|35590.1|35570.1|2083
1748419200000|2025-05-28 08:00:00|35605.3|35585.3|35604.4|35584.4|35650.4|35618.8|35563.4|35543.4|2146
1748422800000|2025-05-28 09:00:00|35603.4|35583.4|35604.3|35584.3|35645|35610.5|35567.4|35547.4|1856
1748426400000|2025-05-28 10:00:00|35605.3|35585.3|35589.6|35569.6|35621.5|35601.5|35563.1|35517|2146
1748430000000|2025-05-28 11:00:00|35588.6|35568.6|35616.3|35596.3|35619.1|35599.1|35578|35558|1656
1748433600000|2025-05-28 12:00:00|35617.5|35597.5|35662.9|35642.9|35676.2|35656.2|35593.3|35573.3|2506
1748437200000|2025-05-28 13:00:00|35662|35642|35670.1|35650.1|35722.9|35702.9|35658.4|35638.4|3890
1748440800000|2025-05-28 14:00:00|35671.2|35651.2|35705.9|35685.9|35716.9|35696.9|35606.8|35577|3916
1748444400000|2025-05-28 15:00:00|35707.3|35687.3|35771.1|35751.1|35776.3|35756.3|35682.5|35662.5|3378
1748448000000|2025-05-28 16:00:00|35772.1|35752.1|35756.8|35736.8|35818.7|35760.4|35743.6|35690.5|1665
1748451600000|2025-05-28 17:00:00|35759|35739|35792.3|35716.5|35810.5|35749.1|35735|35673.5|800
1748455200000|2025-05-28 18:00:00|35792.5|35713|35743.8|35723.8|35814.5|35746.7|35727.2|35657|2259
1748458800000|2025-05-28 19:00:00|35745.2|35725.2|35774.7|35754.7|35829.5|35760.3|35741.5|35677.5|586
1748462400000|2025-05-28 20:00:00|35773.4|35753.4|35810.8|35709.6|35828.5|35762.4|35761|35694.5|428
1748466000000|2025-05-28 21:00:00|35814.5|35694.5|35809|35689|35817|35697|35806|35686|320
1748469600000|2025-05-28 22:00:00|35809.5|35689.5|35807.5|35687.5|35818.5|35698.5|35772.5|35652.5|567
1748473200000|2025-05-28 23:00:00|35793|35673|35985|35865|36041|35921|35791|35671|1843
1748476800000|2025-05-29 00:00:00|35991|35871|35989.5|35869.5|36004|35884|35926|35813|1021
1748480400000|2025-05-29 01:00:00|35990.5|35870.5|35915.7|35845.1|36027.5|35907.5|35914.5|35816|1317
1748484000000|2025-05-29 02:00:00|35939.5|35819.5|35964.2|35893.6|35984|35893.6|35901.9|35807.5|566
1748487600000|2025-05-29 03:00:00|35989|35869|35959.2|35888.7|36000.5|35905.8|35935.9|35838.5|585
1748491200000|2025-05-29 04:00:00|35981.5|35861.5|35981.5|35861.5|35993|35898.3|35936.4|35841|508
1748494800000|2025-05-29 05:00:00|35981|35861|35974.5|35904|36030|35936.8|35949.6|35856|558
1748498400000|2025-05-29 06:00:00|35969.2|35898.6|35857|35837|35975.3|35932.3|35832.6|35812.6|1295
1748502000000|2025-05-29 07:00:00|35854.9|35834.9|35862.9|35842.9|35877.9|35857.9|35810.7|35790.7|1759
1748505600000|2025-05-29 08:00:00|35861.4|35841.4|35883.6|35863.6|35919.7|35899.7|35852.8|35832.8|1593
1748509200000|2025-05-29 09:00:00|35882.1|35862.1|35876.5|35856.5|35887.5|35867.5|35839|35819|1443
1748512800000|2025-05-29 10:00:00|35877.6|35857.6|35836|35816|35885|35861.1|35819.5|35783|963
1748516400000|2025-05-29 11:00:00|35837.3|35817.3|35882.2|35862.2|35889.6|35869.6|35823.2|35792|1268
1748520000000|2025-05-29 12:00:00|35881.3|35861.3|35640.4|35620.4|35881.3|35861.3|35638.1|35618.1|3736
1748523600000|2025-05-29 13:00:00|35638.7|35618.7|35636.7|35616.7|35675.7|35655.7|35606|35586|3485
1748527200000|2025-05-29 14:00:00|35635.5|35615.5|35633.8|35613.8|35665.7|35645.7|35584.2|35548.2|3081
1748530800000|2025-05-29 15:00:00|35632.8|35612.8|35564|35544|35638.4|35618.4|35557.3|35537.3|3459
1748534400000|2025-05-29 16:00:00|35566.4|35546.4|35528.1|35508.1|35588|35552.7|35497.7|35425|6672
1748538000000|2025-05-29 17:00:00|35527.8|35507.8|35515.7|35495.7|35560.1|35540.1|35488.5|35468.5|7378
1748541600000|2025-05-29 18:00:00|35512.9|35492.9|35519.2|35499.2|35569.5|35500.9|35487.1|35428|2863
1748545200000|2025-05-29 19:00:00|35517.9|35497.9|35543.5|35523.5|35598.5|35525.8|35508.2|35447.5|744
1748548800000|2025-05-29 20:00:00|35546.7|35526.7|35573.7|35453.7|35595.1|35552.8|35541.1|35453.7|261
1748552400000|2025-05-29 21:00:00|35585.4|35465.4|35593|35473|35598|35478|35580.5|35460.5|438
1748556000000|2025-05-29 22:00:00|35593.5|35473.5|35582.5|35462.5|35597|35477|35536.5|35416.5|2004
1748559600000|2025-05-29 23:00:00|35583|35463|35550.3|35430.3|35587.5|35467.5|35533.2|35413.2|2870
1748563200000|2025-05-30 00:00:00|35550.5|35430.5|35520.3|35467.8|35552.9|35516.2|35477.8|35422.8|5627
1748566800000|2025-05-30 01:00:00|35520.7|35467.4|35590|35537.2|35596.4|35538.5|35454.9|35399.3|5940
1748570400000|2025-05-30 02:00:00|35589.6|35536.9|35614.4|35559.9|35617.2|35565.9|35580.7|35516.4|3576
1748574000000|2025-05-30 03:00:00|35614.1|35560.1|35624.6|35569.9|35638|35586|35581.6|35535.1|2952
1748577600000|2025-05-30 04:00:00|35623.1|35568.7|35621.3|35601.3|35640.3|35604.4|35612.7|35552.2|3085
1748581200000|2025-05-30 05:00:00|35621.2|35601.2|35639.4|35567.8|35653.2|35612.5|35597.4|35556.7|3048
1748584800000|2025-05-30 06:00:00|35639.2|35568|35596.3|35576.3|35658.1|35623.8|35577.6|35557.6|3991
1748588400000|2025-05-30 07:00:00|35595.9|35575.9|35649.1|35584.1|35649.1|35625.5|35590.6|35570.6|4724
1748592000000|2025-05-30 08:00:00|35648.5|35584.9|35690.5|35670.5|35692.2|35672.2|35603.5|35576.3|4284
1748595600000|2025-05-30 09:00:00|35689.7|35669.7|35661.3|35641.3|35692.4|35672.4|35637.8|35617.8|3863
1748599200000|2025-05-30 10:00:00|35661.7|35641.7|35642.5|35622.5|35665.5|35645.5|35620|35600|4335
1748602800000|2025-05-30 11:00:00|35641.9|35621.9|35604.4|35584.4|35654.4|35634.4|35602|35567.5|3128
1748606400000|2025-05-30 12:00:00|35605.9|35585.9|35604.3|35584.3|35621.2|35601.2|35554.4|35514.6|6108
1748610000000|2025-05-30 13:00:00|35603|35583|35731.6|35617.4|35731.6|35695.2|35598.3|35578.3|5687
1748613600000|2025-05-30 14:00:00|35723.5|35619.6|35606.5|35586.5|35731.3|35647.7|35581.6|35561.6|6839
1748617200000|2025-05-30 15:00:00|35606.7|35586.7|35630.1|35610.1|35636.4|35616.4|35568.8|35548.8|5891
1748620800000|2025-05-30 16:00:00|35630.2|35610.2|35583|35563|35633.3|35613.3|35580.5|35547.3|4804
1748624400000|2025-05-30 17:00:00|35582.9|35562.9|35568.8|35548.8|35588.1|35568.1|35538.5|35518.5|3676
1748628000000|2025-05-30 18:00:00|35569.2|35549.2|35576.1|35556.1|35590.9|35570.9|35545.3|35525.3|3663
1748631600000|2025-05-30 19:00:00|35576.3|35556.3|35577.8|35557.8|35603.5|35583.5|35568.3|35548.3|3277
1748635200000|2025-05-30 20:00:00|35578|35558|35646.9|35526.9|35651|35567.9|35571.2|35515.2|3243
1748808000000|2025-06-01 20:00:00|35647.7|35526.5|35647.7|35526.5|35647.7|35526.5|35647.7|35526.5|1
1748811600000|2025-06-01 21:00:00|35637.7|35536.5|35654.8|35534.8|35662|35542|35637.7|35522|331
1748815200000|2025-06-01 22:00:00|35654.6|35534.6|35636.8|35516.8|35661.9|35541.9|35623.8|35503.8|2414
1748818800000|2025-06-01 23:00:00|35635.3|35515.3|35643|35523|35649.4|35529.4|35619|35499|2567
1748822400000|2025-06-02 00:00:00|35642.9|35522.9|35567.3|35491.1|35643|35534.9|35545.7|35460.7|4677
1748826000000|2025-06-02 01:00:00|35567.9|35491.2|35564.6|35505.4|35567.9|35507.4|35510.5|35453|5482
1748829600000|2025-06-02 02:00:00|35563.9|35505.2|35582.5|35512.1|35590.8|35525|35553|35491|3501
1748833200000|2025-06-02 03:00:00|35584.1|35511.7|35593.7|35521.4|35615.8|35552.5|35575|35506.3|4220
1748836800000|2025-06-02 04:00:00|35593.6|35521.6|35586.3|35500.7|35594.5|35534.8|35564.9|35500.7|4245
1748840400000|2025-06-02 05:00:00|35581.2|35505.9|35529.5|35461.1|35581.5|35513.4|35522.8|35457.9|5098
1748844000000|2025-06-02 06:00:00|35529.9|35460.9|35392.1|35372.1|35536.6|35491.2|35369.6|35349.6|3893
1748847600000|2025-06-02 07:00:00|35390.5|35370.5|35306.8|35286.8|35411.4|35391.4|35258.1|35238.1|4459
1748851200000|2025-06-02 08:00:00|35305.8|35285.8|35289.4|35269.4|35312.6|35292.6|35270.8|35250.8|4826
1748854800000|2025-06-02 09:00:00|35290.1|35270.1|35262.3|35242.3|35296.4|35276.4|35210.7|35190.7|4641
1748858400000|2025-06-02 10:00:00|35261.1|35241.1|35279.5|35259.5|35285.9|35265.9|35241|35221|3321
1748862000000|2025-06-02 11:00:00|35279.4|35259.4|35316.7|35296.7|35341.2|35321.2|35246.5|35226.5|3388
1748865600000|2025-06-02 12:00:00|35317.4|35297.4|35310.7|35290.7|35318.6|35298.6|35260.2|35240.2|3967
1748869200000|2025-06-02 13:00:00|35309.1|35289.1|35355.8|35272.4|35366.9|35346.9|35306.8|35271.9|4686
1748872800000|2025-06-02 14:00:00|35354.2|35284.3|35253.8|35233.8|35354.2|35284.3|35206.3|35186.3|5973
1748876400000|2025-06-02 15:00:00|35254.8|35234.8|35244.3|35224.3|35274.2|35254.2|35224.3|35204.3|5408
1748880000000|2025-06-02 16:00:00|35245.2|35225.2|35286.7|35266.7|35297.2|35277.2|35239.8|35219.8|4817
1748883600000|2025-06-02 17:00:00|35287.7|35267.7|35282.6|35262.6|35296.1|35276.1|35267|35233.5|3642
1748887200000|2025-06-02 18:00:00|35283.4|35263.4|35231.7|35211.7|35295|35275|35225.1|35205.1|3056
1748890800000|2025-06-02 19:00:00|35232.4|35212.4|35235.2|35215.2|35256.3|35236.3|35229.4|35209.4|2611
1748894400000|2025-06-02 20:00:00|35236.2|35216.2|35300.7|35180.7|35300.7|35230|35231.4|35164.3|2537
1748898000000|2025-06-02 21:00:00|35294.1|35174.1|35297.7|35177.7|35304.8|35184.8|35292.5|35172.5|1024
1748901600000|2025-06-02 22:00:00|35298.3|35178.3|35279.6|35159.6|35311|35191|35270.1|35157.7|1836
1748905200000|2025-06-02 23:00:00|35279.8|35159.8|35261.7|35141.7|35281.6|35170.4|35233.1|35135.3|3562
1748908800000|2025-06-03 00:00:00|35261.2|35141.2|35250.7|35200.7|35279.3|35217.9|35230.5|35140.7|4625
1748912400000|2025-06-03 01:00:00|35250.8|35200.8|35304.2|35253|35311.3|35259.3|35250.8|35200.8|4562
1748916000000|2025-06-03 02:00:00|35303.9|35252.8|35316.9|35266.9|35337.5|35296|35283.6|35249.7|3440
1748919600000|2025-06-03 03:00:00|35317|35267|35338.1|35288.1|35348.9|35313.8|35294.4|35258.6|2862
1748923200000|2025-06-03 04:00:00|35338.2|35288.2|35304.6|35284.6|35345.6|35311.6|35304.5|35263.5|2057
1748926800000|2025-06-03 05:00:00|35304.3|35284.3|35318.7|35262.6|35358.9|35326.9|35299|35257.4|3063
1748930400000|2025-06-03 06:00:00|35315.5|35262.4|35289.7|35269.7|35329.2|35309.2|35262.2|35242.2|3970
1748934000000|2025-06-03 07:00:00|35289.8|35269.8|35328.2|35308.2|35349.5|35329.5|35280.4|35260.4|4292
1748937600000|2025-06-03 08:00:00|35329.4|35309.4|35346.4|35326.4|35367.3|35347.3|35305.1|35285.1|3979
1748941200000|2025-06-03 09:00:00|35346.7|35326.7|35340.1|35320.1|35364.3|35344.3|35301.1|35281.1|3762
1748944800000|2025-06-03 10:00:00|35340.2|35320.2|35406.8|35386.8|35407.9|35387.9|35335.8|35315.8|3790
1748948400000|2025-06-03 11:00:00|35405.5|35385.5|35430.6|35410.6|35442.1|35422.1|35400.9|35380.9|3797
1748952000000|2025-06-03 12:00:00|35429.8|35409.8|35485.8|35465.8|35520.3|35500.3|35423.7|35403.7|4773
1748955600000|2025-06-03 13:00:00|35485.7|35465.7|35512.6|35413.3|35520.3|35481.2|35430.7|35410.7|5264
1748959200000|2025-06-03 14:00:00|35513.5|35412.3|35473.5|35453.5|35563.1|35530.7|35456.4|35411.5|6203
1748962800000|2025-06-03 15:00:00|35473.6|35453.6|35494.9|35474.9|35511.5|35491.5|35452.8|35432.8|3700
1748966400000|2025-06-03 16:00:00|35494.7|35474.7|35494.9|35474.9|35514.5|35494.5|35466.5|35446.5|3137
1748970000000|2025-06-03 17:00:00|35493.8|35473.8|35481.9|35461.9|35533.5|35475.8|35468.6|35405.5|2454
1748973600000|2025-06-03 18:00:00|35482.1|35462.1|35490.7|35470.7|35547.5|35489.1|35481|35416|1835
1748977200000|2025-06-03 19:00:00|35490.6|35470.6|35510.9|35490.9|35514.6|35494.6|35486.7|35466.7|2114
1748980800000|2025-06-03 20:00:00|35510.5|35490.5|35564.8|35444.8|35571.8|35492.2|35497.9|35444.8|3052
1748984400000|2025-06-03 21:00:00|35566|35446|35547|35427|35573.1|35453.1|35544.6|35424.6|930
1748988000000|2025-06-03 22:00:00|35546.8|35426.8|35542.7|35448.7|35580.3|35460.3|35535.1|35426.8|1722
1748991600000|2025-06-03 23:00:00|35538.6|35447|35512.4|35417.6|35553|35449.4|35497.7|35409.1|2258
1748995200000|2025-06-04 00:00:00|35512.3|35417.8|35493.8|35437.8|35514.8|35454.1|35468.3|35401.5|4401
1748998800000|2025-06-04 01:00:00|35492.6|35437.6|35453.6|35433.6|35534.4|35480|35447.3|35400.5|4986
1749002400000|2025-06-04 02:00:00|35454|35434|35514.2|35453.1|35524.9|35469.3|35446.5|35413.1|3252
1749006000000|2025-06-04 03:00:00|35509.6|35452.8|35540.2|35482.1|35544.2|35495|35486.7|35438.4|3632
1749009600000|2025-06-04 04:00:00|35539.7|35481.6|35544.5|35488.5|35565.8|35512.8|35496.2|35442.4|3836
1749013200000|2025-06-04 05:00:00|35541|35491|35559.1|35509.1|35578.7|35531.9|35506.9|35468.4|4970
1749016800000|2025-06-04 06:00:00|35559.5|35509.5|35491.1|35471.1|35569.2|35549.2|35481.7|35461.7|4514
1749020400000|2025-06-04 07:00:00|35490.7|35470.7|35459.9|35439.9|35492.6|35472.6|35418.4|35398.4|4625
1749024000000|2025-06-04 08:00:00|35460.7|35440.7|35390.5|35370.5|35476.5|35456.5|35364.7|35344.7|4255
1749027600000|2025-06-04 09:00:00|35391.4|35371.4|35472.2|35452.2|35476.1|35456.1|35386.7|35366.7|3819
1749031200000|2025-06-04 10:00:00|35472.9|35452.9|35476|35456|35504.4|35484.4|35466.8|35446.8|3866
1749034800000|2025-06-04 11:00:00|35475.9|35455.9|35466.2|35446.2|35475.9|35455.9|35444.5|35424.5|3641
1749038400000|2025-06-04 12:00:00|35466.7|35446.7|35380.5|35360.5|35488.6|35446.7|35372.6|35350.6|5719
1749042000000|2025-06-04 13:00:00|35379.9|35359.9|35446|35350.8|35446.5|35421.1|35366.6|35345.3|5281
1749045600000|2025-06-04 14:00:00|35443.4|35347.8|35284.2|35264.2|35446.5|35360.9|35277.4|35257.4|5903
1749049200000|2025-06-04 15:00:00|35285|35265|35322.3|35302.3|35341.4|35321.4|35280.2|35260.2|4358
1749052800000|2025-06-04 16:00:00|35322.2|35302.2|35289.7|35269.7|35332.3|35312.3|35285.8|35265.8|3580
1749056400000|2025-06-04 17:00:00|35289.8|35269.8|35329.4|35279.4|35330.1|35300.2|35289|35269|3011
1749060000000|2025-06-04 18:00:00|35329.5|35279.3|35327|35307|35329.5|35307.5|35301.1|35279.3|2573
1749063600000|2025-06-04 19:00:00|35327.2|35307.2|35350.6|35330.6|35352.3|35332.3|35322.9|35302.9|2495
1749067200000|2025-06-04 20:00:00|35345|35325|35391.2|35271.2|35395.2|35330.9|35315.6|35257.3|2955
1749070800000|2025-06-04 21:00:00|35374|35254|35390.5|35270.5|35409.5|35289.5|35374|35254|589
1749074400000|2025-06-04 22:00:00|35391.5|35271.5|35380|35260|35393.3|35273.3|35373.7|35253.7|1153
1749078000000|2025-06-04 23:00:00|35381|35261|35377.7|35257.7|35385|35265|35353|35233|2342
1749081600000|2025-06-05 00:00:00|35378.5|35258.5|35308.2|35244.2|35381.1|35302.7|35298.1|35228.4|5637
1749085200000|2025-06-05 01:00:00|35307.1|35250|35344.2|35279.5|35368.3|35293.1|35280.2|35216.1|4747
1749088800000|2025-06-05 02:00:00|35344.5|35274.9|35342.4|35268.7|35373.9|35297.6|35317.2|35250.4|3835
1749092400000|2025-06-05 03:00:00|35342.2|35268.6|35367.1|35293.6|35372.2|35297.6|35317.2|35252.4|3927
1749096000000|2025-06-05 04:00:00|35367.8|35293.9|35364.2|35295.2|35378|35306.9|35346.8|35277|3516
1749099600000|2025-06-05 05:00:00|35364.4|35295|35395.2|35332.1|35398.2|35347.8|35342.7|35282.8|3648
1749103200000|2025-06-05 06:00:00|35391.3|35314.7|35373|35353|35396.1|35375.7|35325.8|35297.7|4612
1749106800000|2025-06-05 07:00:00|35374.1|35354.1|35375|35355|35385.5|35365.5|35319.8|35299.8|4349
1749110400000|2025-06-05 08:00:00|35374.4|35354.4|35370|35350|35387.2|35367.2|35327.7|35307.7|4101
1749114000000|2025-06-05 09:00:00|35370.1|35350.1|35362.2|35342.2|35388.1|35368.1|35331|35311|4124
1749117600000|2025-06-05 10:00:00|35363|35343|35338.5|35318.5|35370.9|35350.9|35321.9|35301.9|4176
1749121200000|2025-06-05 11:00:00|35338.4|35318.4|35333.3|35313.3|35366.1|35346.1|35326.8|35306.8|4071
1749124800000|2025-06-05 12:00:00|35336.1|35316.1|35307.5|35287.5|35379.9|35341.1|35253.6|35230|7393
1749128400000|2025-06-05 13:00:00|35308.7|35288.7|35162.6|35142.6|35330.5|35310.5|35113.5|35093.5|8289
1749132000000|2025-06-05 14:00:00|35162|35142|35204.4|35184.4|35233.4|35213.4|35147.8|35127.8|7503
1749135600000|2025-06-05 15:00:00|35204.9|35184.9|35267.9|35247.9|35282.5|35262.5|35196.6|35176.6|5667
1749139200000|2025-06-05 16:00:00|35267.8|35247.8|35237.8|35217.8|35286.9|35266.9|35236.7|35216.7|4874
1749142800000|2025-06-05 17:00:00|35236.8|35216.8|35243.3|35223.3|35277.8|35257.8|35234.9|35214.9|3623
1749146400000|2025-06-05 18:00:00|35243.4|35223.4|35250|35230|35281.3|35261.3|35238.5|35218.5|3682
1749150000000|2025-06-05 19:00:00|35249.6|35229.6|35253.5|35233.5|35281.4|35250.4|35230.8|35210.2|4341
1749153600000|2025-06-05 20:00:00|35250.8|35230.8|35271.5|35151.5|35280.5|35230.8|35228.3|35126.8|4112
1749157200000|2025-06-05 21:00:00|35273|35153|35280.2|35160.2|35316.1|35196.1|35272.3|35152.3|854
1749160800000|2025-06-05 22:00:00|35280.1|35160.1|35263.3|35143.3|35285|35165|35261.2|35141.2|2136
1749164400000|2025-06-05 23:00:00|35264.9|35144.9|35279.6|35159.6|35296.5|35176.5|35245.7|35125.7|4101
1749168000000|2025-06-06 00:00:00|35280.2|35160.2|35256.2|35206.2|35282.1|35222.7|35225.1|35160|3907
1749171600000|2025-06-06 01:00:00|35256.1|35206.1|35275.3|35225.3|35281.2|35231.2|35229.9|35182.1|3651
1749175200000|2025-06-06 02:00:00|35263.8|35243.8|35278.4|35258.4|35309.8|35274.2|35258.6|35224.1|2969
1749178800000|2025-06-06 03:00:00|35278.9|35258.9|35270.6|35250.6|35324.5|35262.5|35258.5|35204.5|2661
1749182400000|2025-06-06 04:00:00|35271.7|35251.7|35271.7|35251.7|35292.3|35259.3|35264.9|35231.3|2691
1749186000000|2025-06-06 05:00:00|35272.7|35252.7|35284.5|35264.5|35314|35279.8|35268.9|35246.1|3266
1749189600000|2025-06-06 06:00:00|35285.7|35265.7|35282|35262|35356.3|35304.8|35262.9|35213.1|4372
1749193200000|2025-06-06 07:00:00|35281|35261|35307.8|35287.8|35328.2|35308.2|35255.4|35235.4|5326
1749196800000|2025-06-06 08:00:00|35309.8|35289.8|35363.4|35343.4|35374.5|35354.5|35288.6|35268.6|4343
1749200400000|2025-06-06 09:00:00|35363.2|35343.2|35331.6|35311.6|35376.7|35356.7|35312.8|35292.8|4047
1749204000000|2025-06-06 10:00:00|35331.5|35311.5|35303.1|35283.1|35335.4|35315.4|35287.8|35267.8|3624
1749207600000|2025-06-06 11:00:00|35301.9|35281.9|35323.8|35303.8|35326.2|35306.2|35280|35260|4311
1749211200000|2025-06-06 12:00:00|35324.4|35304.4|35373.3|35353.3|35489.5|35396.7|35281.9|35261.9|6713
1749214800000|2025-06-06 13:00:00|35375.3|35355.3|35416.1|35396.1|35479|35459|35356.6|35336.6|7346
1749218400000|2025-06-06 14:00:00|35415.3|35395.3|35395.4|35375.4|35429.8|35409.8|35315.1|35295.1|6668
1749222000000|2025-06-06 15:00:00|35394.9|35374.9|35419.3|35399.3|35429.7|35409.7|35376.7|35356.7|6061
1749225600000|2025-06-06 16:00:00|35418.8|35398.8|35434.9|35414.9|35440.7|35420.7|35394.4|35374.4|4337
1749229200000|2025-06-06 17:00:00|35436.1|35416.1|35418.5|35398.5|35444.9|35424.9|35405.7|35385.7|3340
1749232800000|2025-06-06 18:00:00|35418.3|35398.3|35408.1|35388.1|35422.5|35402.5|35399.7|35379.7|3217
1749236400000|2025-06-06 19:00:00|35407.9|35387.9|35411.6|35391.6|35423.5|35403.5|35391.8|35371.8|3064
1749240000000|2025-06-06 20:00:00|35411.5|35391.5|35484.7|35364.7|35490.4|35401.1|35409.1|35343.1|1979
1749412800000|2025-06-08 20:00:00|35481.8|35348.6|35481.8|35348.6|35481.8|35348.6|35481.8|35348.6|1
1749416400000|2025-06-08 21:00:00|35471.8|35358.6|35469.7|35349.7|35479.3|35359.3|35445.6|35325.6|642
1749420000000|2025-06-08 22:00:00|35469.4|35349.4|35431.8|35311.8|35470.1|35350.1|35431.3|35311.3|1329
1749423600000|2025-06-08 23:00:00|35432|35312|35432.8|35312.8|35443.2|35323.2|35417.1|35297.1|1731
1749427200000|2025-06-09 00:00:00|35432.7|35312.7|35419.2|35367.2|35432.9|35370|35381.1|35308.9|3815
1749430800000|2025-06-09 01:00:00|35418.3|35367.3|35352|35293.2|35418.5|35367.3|35342.9|35287|3461
1749434400000|2025-06-09 02:00:00|35352.7|35291.3|35344.1|35290.3|35356.3|35294.5|35314.4|35253.6|3337
1749438000000|2025-06-09 03:00:00|35343.7|35290.8|35367.1|35301.8|35368.3|35309.8|35332.5|35278.2|2493
1749441600000|2025-06-09 04:00:00|35366.8|35302|35340.9|35290.9|35382|35311.3|35338.9|35259.5|2274
1749445200000|2025-06-09 05:00:00|35340.8|35290.8|35340.9|35263.6|35396|35312.4|35320.5|35235|1184
1749448800000|2025-06-09 06:00:00|35346.7|35269.4|35264|35244|35352.5|35312.9|35259.3|35239.3|3714
1749452400000|2025-06-09 07:00:00|35264.5|35244.5|35275.4|35255.4|35291.2|35271.2|35247|35227|3862
1749456000000|2025-06-09 08:00:00|35272.1|35252.1|35239.2|35219.2|35288.3|35268.3|35212.9|35169|2769
1749459600000|2025-06-09 09:00:00|35237.7|35217.7|35194.8|35174.8|35237.7|35217.7|35162|35142|2120
1749463200000|2025-06-09 10:00:00|35194.7|35174.7|35199.9|35179.9|35206.2|35186.2|35157.5|35115|2280
1749466800000|2025-06-09 11:00:00|35199.8|35179.8|35198.8|35178.8|35237.6|35217.6|35181.2|35161.2|4244
1749470400000|2025-06-09 12:00:00|35199.7|35179.7|35248.6|35228.6|35269.9|35249.9|35194.5|35174.5|4617
1749474000000|2025-06-09 13:00:00|35247.6|35227.6|35254.2|35234.2|35289.8|35269.8|35233.3|35213.3|4843
1749477600000|2025-06-09 14:00:00|35252.7|35232.7|35221.9|35201.9|35273|35240.5|35211.9|35166|1477
1749481200000|2025-06-09 15:00:00|35220.4|35200.4|35144.3|35124.3|35223.3|35203.3|35138|35083|1816
1749484800000|2025-06-09 16:00:00|35144.1|35124.1|35155|35135|35167.2|35147.2|35142.7|35122.7|2706
1749488400000|2025-06-09 17:00:00|35154.3|35134.3|35166.5|35146.5|35173.5|35153.5|35148.8|35128.8|2058
1749492000000|2025-06-09 18:00:00|35166.6|35146.6|35149.7|35129.7|35177.7|35157.7|35140.4|35120.4|4088
1749495600000|2025-06-09 19:00:00|35149.8|35129.8|35170.3|35150.3|35170.8|35150.8|35145.2|35125.2|3012
1749499200000|2025-06-09 20:00:00|35170.5|35150.5|35259.8|35139.8|35259.8|35200.2|35170.5|35105|3583
1749502800000|2025-06-09 21:00:00|35254.1|35134.1|35240|35120|35267.5|35147.5|35217|35097|467
1749506400000|2025-06-09 22:00:00|35239|35119|35228.5|35108.5|35248.5|35128.5|35222|35102|734
1749510000000|2025-06-09 23:00:00|35229|35109|35229.5|35109.5|35241|35121|35216.5|35096.5|810
1749513600000|2025-06-10 00:00:00|35232|35112|35214.6|35164.6|35251.5|35168.3|35165.1|35082|528
1749517200000|2025-06-10 01:00:00|35247.5|35127.5|35318.1|35268.1|35346.5|35268.8|35200.8|35116.5|875
1749520800000|2025-06-10 02:00:00|35321.6|35271.6|35284.3|35234.3|35393|35305.2|35279.8|35193.5|571
1749524400000|2025-06-10 03:00:00|35286.4|35236.4|35271.2|35221.2|35339.5|35257.5|35265.6|35179.5|421
1749528000000|2025-06-10 04:00:00|35303.5|35183.5|35295.6|35245.6|35354.5|35270.4|35268|35180.5|461
1749531600000|2025-06-10 05:00:00|35329.5|35209.5|35299.5|35222.2|35340|35256.3|35256.7|35175.5|520
1749535200000|2025-06-10 06:00:00|35293.7|35216.4|35273.5|35253.5|35306.8|35269.1|35201.2|35181.2|1339
1749538800000|2025-06-10 07:00:00|35274.6|35254.6|35288.1|35268.1|35348.5|35328.5|35257.1|35235|1436
1749542400000|2025-06-10 08:00:00|35289.5|35269.5|35208.9|35188.9|35298.7|35278.7|35207.8|35187.8|2078
1749546000000|2025-06-10 09:00:00|35209.8|35189.8|35191.4|35171.4|35252.3|35232.3|35181.2|35161.2|2853
1749549600000|2025-06-10 10:00:00|35189.9|35169.9|35133.7|35113.7|35207.8|35187.8|35129.8|35109.8|3227
1749553200000|2025-06-10 11:00:00|35134.2|35114.2|35091.4|35071.4|35134.7|35114.7|35072.5|35052.5|3367
1749556800000|2025-06-10 12:00:00|35091.1|35071.1|35086.6|35066.6|35100.3|35080.3|35042.7|35022.7|4012
1749560400000|2025-06-10 13:00:00|35086.9|35066.9|35047.7|35027.7|35091.9|35071.9|35026.6|35006.6|4651
1749564000000|2025-06-10 14:00:00|35048.8|35028.8|35094|35074|35124.9|35104.9|35026.2|35006.2|4373
1749567600000|2025-06-10 15:00:00|35093.8|35073.8|35107.6|35087.6|35137.6|35117.6|35080.7|35060.7|4092
1749571200000|2025-06-10 16:00:00|35107.7|35087.7|35105.4|35085.4|35128.6|35108.6|35090|35070|3514
1749574800000|2025-06-10 17:00:00|35105.3|35085.3|35109.4|35089.4|35123.6|35103.6|35090.7|35070.7|2457
1749578400000|2025-06-10 18:00:00|35109.3|35089.3|35117.7|35097.7|35130.7|35110.7|35103.6|35083.6|2718
1749582000000|2025-06-10 19:00:00|35118.9|35098.9|35103.3|35083.3|35121.8|35101.8|35071|35051|2223
1749585600000|2025-06-10 20:00:00|35101|35081|35152.2|35032.2|35153.5|35096.4|35088.6|35014.5|2263
1749589200000|2025-06-10 21:00:00|35149.2|35029.2|35151.6|35031.6|35168.8|35048.8|35130.1|35010.1|901
1749592800000|2025-06-10 22:00:00|35151.3|35031.3|35175.3|35055.3|35192.8|35072.8|35131.7|35020.1|1886
1749596400000|2025-06-10 23:00:00|35175.1|35055.1|35097.1|35012.7|35192.5|35072.5|35096.9|35001.9|2724
1749600000000|2025-06-11 00:00:00|35096.9|35012.8|35137.7|35087.7|35139.1|35089.1|35086.7|35010.4|4718
1749603600000|2025-06-11 01:00:00|35137.8|35087.8|35177.7|35127.7|35183.1|35133.1|35110.9|35068.7|3836
1749607200000|2025-06-11 02:00:00|35177.6|35127.6|35155.6|35105.6|35181.5|35130.5|35133.5|35094.7|4098
1749610800000|2025-06-11 03:00:00|35155.8|35105.8|35153.7|35099.6|35168.6|35130.3|35142.1|35095.4|2737
1749614400000|2025-06-11 04:00:00|35154.9|35099.9|35139.4|35119.4|35166.4|35122.4|35132.9|35094.4|2618
1749618000000|2025-06-11 05:00:00|35139.5|35119.5|35123.7|35072.9|35156|35122.5|35103|35067.9|2327
1749621600000|2025-06-11 06:00:00|35123.6|35072.8|35085.9|35065.9|35216.3|35128.7|35038.1|35018.1|3326
1749625200000|2025-06-11 07:00:00|35084.2|35064.2|35046.8|35026.8|35088.7|35068.7|35034.7|35014.7|3734
1749628800000|2025-06-11 08:00:00|35048.5|35028.5|35051.4|35031.4|35061.2|35041.2|35012.5|34992.5|3358
1749632400000|2025-06-11 09:00:00|35051.2|35031.2|35041.2|35021.2|35055.4|35035.4|34999.3|34979.3|4517
1749636000000|2025-06-11 10:00:00|35039.3|35019.3|35000.6|34980.6|35041.6|35021.6|34956.5|34936.5|3338
1749639600000|2025-06-11 11:00:00|35001.5|34981.5|35044.3|35024.3|35070.8|35050.8|34994|34974|4130
1749643200000|2025-06-11 12:00:00|35043.6|35023.6|34945.6|34925.6|35061.2|35031.3|34823.2|34803.2|6169
1749646800000|2025-06-11 13:00:00|34942.9|34922.9|34903.9|34883.9|34962.3|34942.3|34882.8|34862.8|6859
1749650400000|2025-06-11 14:00:00|34904.3|34884.3|34856.5|34836.5|34907.6|34887.6|34833.4|34813.4|5271
1749654000000|2025-06-11 15:00:00|34856.8|34836.8|34812.5|34792.5|34895.6|34875.6|34789.6|34769.6|4876
1749657600000|2025-06-11 16:00:00|34814.2|34794.2|34796.9|34776.9|34827.8|34807.8|34782|34760|5190
1749661200000|2025-06-11 17:00:00|34796.8|34776.8|34777.3|34757.3|34801.1|34781.1|34766.5|34746.5|4092
1749664800000|2025-06-11 18:00:00|34777.6|34757.6|34817.3|34797.3|34821.3|34801.3|34766.1|34746.1|3787
1749668400000|2025-06-11 19:00:00|34817.7|34797.7|34831.1|34811.1|34850.8|34820.6|34816.4|34791.7|2498
1749672000000|2025-06-11 20:00:00|34831|34811|34885.9|34765.9|34893.8|34828.1|34826.3|34740.4|3444
1749675600000|2025-06-11 21:00:00|34888|34768|34881.1|34761.1|34909.8|34789.8|34877.1|34757.1|766
1749679200000|2025-06-11 22:00:00|34881|34761|34828|34708|34882.5|34762.5|34816.5|34696.5|4186
1749682800000|2025-06-11 23:00:00|34828.4|34708.4|34819.8|34719.9|34841.3|34742.1|34802.1|34682.1|9078
1749686400000|2025-06-12 00:00:00|34820|34701|34765|34710.1|34828.3|34781.7|34736.8|34684.4|5773
1749690000000|2025-06-12 01:00:00|34762.9|34710.4|34780.8|34730.8|34787|34737.6|34715.4|34675.4|5659
1749693600000|2025-06-12 02:00:00|34780.9|34730.9|34800.3|34750.3|34816|34767|34773.6|34726.3|4135
1749697200000|2025-06-12 03:00:00|34801.8|34751.8|34752.5|34732.5|34807.5|34770.2|34749.1|34716.2|2875
1749700800000|2025-06-12 04:00:00|34752.9|34732.9|34766|34746|34788.2|34754|34752.3|34710.3|2449
1749704400000|2025-06-12 05:00:00|34765.9|34745.9|34728|34708|34787.4|34758.9|34705|34671.2|3208
1749708000000|2025-06-12 06:00:00|34728.3|34708.3|34768.8|34748.8|34801.5|34781.5|34716.1|34692.5|4870
1749711600000|2025-06-12 07:00:00|34767.7|34747.7|34772.3|34752.3|34879|34859|34767.7|34747.7|5043
1749715200000|2025-06-12 08:00:00|34772.2|34752.2|34734.6|34714.6|34796.9|34776.9|34724|34704|4832
1749718800000|2025-06-12 09:00:00|34736.5|34716.5|34685.8|34665.8|34750|34730|34605|34585|4567
1749722400000|2025-06-12 10:00:00|34685.7|34665.7|34596.3|34576.3|34697.3|34677.3|34535.2|34515.2|5288
1749726000000|2025-06-12 11:00:00|34597.3|34577.3|34586.2|34566.2|34600.4|34580.4|34545.9|34525.9|5214
1749729600000|2025-06-12 12:00:00|34586.4|34566.4|34543.4|34523.4|34606.7|34578.9|34479.7|34459.7|4715
1749733200000|2025-06-12 13:00:00|34545.3|34525.3|34616.8|34596.8|34634.5|34614.5|34514|34494|5434
1749736800000|2025-06-12 14:00:00|34616.2|34596.2|34633.9|34613.9|34639.1|34619.1|34602.5|34582.5|5129
1749740400000|2025-06-12 15:00:00|34634.4|34614.4|34676|34656|34701|34681|34627.1|34607.1|4665
1749744000000|2025-06-12 16:00:00|34676.5|34656.5|34684|34664|34707.9|34687.9|34669.9|34649.9|4222
1749747600000|2025-06-12 17:00:00|34684.7|34664.7|34690.6|34670.6|34725.8|34705.8|34680.7|34660.7|3275
1749751200000|2025-06-12 18:00:00|34691|34671|34683.6|34663.6|34706.3|34686.3|34675.1|34655.1|2481
1749754800000|2025-06-12 19:00:00|34683.3|34663.3|34682.7|34662.7|34730|34671.9|34671.5|34608.5|2157
1749758400000|2025-06-12 20:00:00|34683.1|34663.1|34716.6|34596.6|34723.4|34674.5|34659.4|34586.3|3129
1749762000000|2025-06-12 21:00:00|34706.4|34586.4|34709.3|34589.3|34739.3|34619.3|34692.5|34572.5|1079
1749765600000|2025-06-12 22:00:00|34706.4|34586.4|34705.5|34585.5|34732.9|34612.9|34684.6|34564.6|1973
1749769200000|2025-06-12 23:00:00|34698.5|34578.5|34647.6|34527.6|34715.9|34595.9|34637.6|34517.6|5152
1749772800000|2025-06-13 00:00:00|34650.5|34530.5|34794.7|34674.7|34872.4|34752.4|34553.8|34433.8|6995
1749776400000|2025-06-13 01:00:00|34794.8|34674.8|34901.1|34800|34943|34839.9|34791.2|34671.2|5240
1749780000000|2025-06-13 02:00:00|34901.5|34800.3|34980.1|34860.1|35029|34909|34855.4|34735.4|3737
1749783600000|2025-06-13 03:00:00|34989.6|34869.6|34984.9|34864.9|35048.1|34928.1|34958.4|34838.4|5082
1749787200000|2025-06-13 04:00:00|34994.4|34874.4|35005.3|34885.3|35077.9|34957.9|34978.4|34858.4|6385
1749790800000|2025-06-13 05:00:00|35005.2|34885.2|35070.6|34971|35091.9|34983.7|34971.3|34851.3|5988
1749794400000|2025-06-13 06:00:00|35071|34970.5|34978.6|34958.6|35079.6|35011.3|34911.8|34888.7|5208
1749798000000|2025-06-13 07:00:00|34979.9|34959.9|34887.8|34867.8|34990.3|34970.3|34817.6|34797.6|4954
1749801600000|2025-06-13 08:00:00|34886.5|34866.5|34918.4|34898.4|34925.8|34905.8|34828.7|34808.7|3960
1749805200000|2025-06-13 09:00:00|34918.5|34898.5|34991|34971|35007.9|34987.9|34906.9|34886.9|4871
1749808800000|2025-06-13 10:00:00|34990.5|34970.5|35029.6|35009.6|35102.8|35082.8|34990.5|34970.5|5358
1749812400000|2025-06-13 11:00:00|35028.9|35008.9|35050.5|35030.5|35090.8|35070.8|35022|35002|5258
1749816000000|2025-06-13 12:00:00|35051.6|35031.6|35062.2|35042.2|35092.3|35072.3|35042.1|35022.1|4225
1749819600000|2025-06-13 13:00:00|35062.4|35042.4|35032.7|34933.1|35126.6|35106.6|34978.1|34933.1|5383
1749823200000|2025-06-13 14:00:00|35030.2|34935.7|34891.2|34871.2|35030.2|34980.2|34889.3|34869.3|4992
1749826800000|2025-06-13 15:00:00|34891.7|34871.7|34827.3|34807.3|34907.4|34887.4|34800.7|34780.7|4821
1749830400000|2025-06-13 16:00:00|34827.2|34807.2|34859.7|34839.7|34866.1|34846.1|34805.3|34785.3|3661
1749834000000|2025-06-13 17:00:00|34860.3|34840.3|34885.2|34865.2|34926.5|34906.5|34859.5|34839.5|3875
1749837600000|2025-06-13 18:00:00|34885|34865|34914|34894|34940.5|34920.5|34879.8|34859.8|3604
1749841200000|2025-06-13 19:00:00|34914.9|34894.9|34887.4|34867.4|34928.6|34908.6|34880.8|34852.3|3743
1749844800000|2025-06-13 20:00:00|34895.2|34875.2|34929.4|34809.4|34977.5|34885.3|34895.2|34806|3397
1750017600000|2025-06-15 20:00:00|35014.1|34869.1|35017|34872|35018.3|34873.3|35008.3|34863.3|18
1750021200000|2025-06-15 21:00:00|35007|34882|34993.2|34873.2|35033.1|34913.1|34993|34873|89
1750024800000|2025-06-15 22:00:00|35018.9|34898.9|34968|34848|35021.2|34901.2|34944.5|34824.5|1340
1750028400000|2025-06-15 23:00:00|34963.3|34843.3|34978.8|34858.8|35021|34901|34956.9|34836.9|2631
1750032000000|2025-06-16 00:00:00|34978.7|34858.7|34932.4|34867.7|34984|34886.8|34903.4|34834.6|7779
1750035600000|2025-06-16 01:00:00|34936.6|34867.8|34939.8|34878.1|34947|34883.8|34902.6|34838|5147
1750039200000|2025-06-16 02:00:00|34942.4|34876.1|34947.5|34890|34959.9|34898.7|34922.9|34865.9|3996
1750042800000|2025-06-16 03:00:00|34947.7|34890.9|34955.2|34896.1|34982.5|34915|34930.7|34861.2|4406
1750046400000|2025-06-16 04:00:00|34955.3|34896|34927.3|34876.7|34955.5|34909|34908.3|34870.3|3108
1750050000000|2025-06-16 05:00:00|34912.3|34892.3|34869.1|34809.1|34928.2|34892.3|34847.5|34784.6|5406
1750053600000|2025-06-16 06:00:00|34868.9|34809|34755.2|34735.2|34887.6|34867.6|34739.5|34719.5|4513
1750057200000|2025-06-16 07:00:00|34755.1|34735.1|34671.9|34651.9|34780.9|34760.9|34650|34630|5160
1750060800000|2025-06-16 08:00:00|34672.6|34652.6|34675.5|34655.5|34695.1|34675.1|34640|34620|3694
1750064400000|2025-06-16 09:00:00|34677.7|34657.7|34679.9|34659.9|34705.4|34685.4|34653.8|34633.8|3594
1750068000000|2025-06-16 10:00:00|34679.8|34659.8|34687.4|34667.4|34713.5|34693.5|34655.2|34635.2|3215
1750071600000|2025-06-16 11:00:00|34687.3|34667.3|34692.3|34672.3|34703.2|34683.2|34625.3|34605.3|3171
1750075200000|2025-06-16 12:00:00|34693.1|34673.1|34647.7|34627.7|34717.8|34697.8|34638.6|34618.6|3832
1750078800000|2025-06-16 13:00:00|34647.4|34627.4|34573.8|34553.8|34647.4|34627.4|34564.2|34544.2|5776
1750082400000|2025-06-16 14:00:00|34573.3|34553.3|34606.6|34586.6|34610.2|34590.2|34503|34483|6742
1750086000000|2025-06-16 15:00:00|34604.8|34584.8|34712.8|34692.8|34722.9|34702.9|34597.5|34577.5|5636
1750089600000|2025-06-16 16:00:00|34713|34693|34730.4|34710.4|34744.9|34724.9|34695|34670.8|5041
1750093200000|2025-06-16 17:00:00|34731.2|34711.2|34756.5|34736.5|34772.1|34752.1|34730.4|34690.3|2530
1750096800000|2025-06-16 18:00:00|34756.6|34736.6|34758.9|34738.9|34772.3|34752.3|34754|34734|3480
1750100400000|2025-06-16 19:00:00|34759|34739|34832.8|34812.8|34834.2|34814.2|34759|34739|2515
1750104000000|2025-06-16 20:00:00|34836.9|34816.9|34870.2|34750.2|34871.8|34819.4|34803.1|34683.1|1905
1750107600000|2025-06-16 21:00:00|34862.9|34742.9|34862|34742|34884|34764|34852.9|34732.9|644
1750111200000|2025-06-16 22:00:00|34863.6|34743.6|34885.3|34765.3|34897|34777|34845.6|34725.6|3474
1750114800000|2025-06-16 23:00:00|34877.8|34757.8|34885.7|34776|34920|34807|34798.4|34678.4|5288
1750118400000|2025-06-17 00:00:00|34881.6|34772|34892.5|34826.9|34929.3|34836.5|34828|34708|8275
1750122000000|2025-06-17 01:00:00|34892.1|34826.6|34885.5|34809.6|34921.5|34845.5|34850.8|34765|1993
1750125600000|2025-06-17 02:00:00|34877.1|34815.7|34853.9|34786|34918.5|34850.5|34847.8|34751.5|3546
1750129200000|2025-06-17 03:00:00|34854.2|34785.6|34849.2|34773.3|34887.5|34801.7|34834.8|34736.3|2751
1750132800000|2025-06-17 04:00:00|34867|34747|34846.8|34787.5|34873|34812.6|34806|34730.5|1966
1750136400000|2025-06-17 05:00:00|34847|34787.6|34839.3|34783.8|34871.4|34820.7|34817.2|34771|4718
1750140000000|2025-06-17 06:00:00|34839.2|34784.4|34831.9|34811.9|34853.8|34820.8|34754|34734|4401
1750143600000|2025-06-17 07:00:00|34832.5|34812.5|34847.8|34827.8|34890|34870|34805.4|34785.4|5063
1750147200000|2025-06-17 08:00:00|34847.1|34827.1|34876.8|34856.8|34884|34864|34833.9|34813.9|4024
1750150800000|2025-06-17 09:00:00|34874.9|34854.9|34848.2|34828.2|34912.9|34881.9|34828.4|34808.4|4371
1750154400000|2025-06-17 10:00:00|34848.3|34828.3|34834.5|34814.5|34876|34856|34829.9|34809.9|3896
1750158000000|2025-06-17 11:00:00|34834.4|34814.4|34848.4|34828.4|34874.3|34854.3|34804.7|34784.7|3827
1750161600000|2025-06-17 12:00:00|34848.7|34828.7|34926.1|34906.1|34935.4|34915.4|34817.4|34778.9|5704
1750165200000|2025-06-17 13:00:00|34926|34906|34890.4|34870.4|34926|34906|34861.1|34841.1|5135
1750168800000|2025-06-17 14:00:00|34890.2|34870.2|35021|35001|35091.4|35071.4|34884.8|34864.8|6209
1750172400000|2025-06-17 15:00:00|35020.4|35000.4|34997.7|34977.7|35053.7|35033.7|34991.2|34971.2|5052
1750176000000|2025-06-17 16:00:00|34998.1|34978.1|35111.6|35091.6|35123.7|35103.7|34982.9|34962.9|4833
1750179600000|2025-06-17 17:00:00|35110.6|35090.6|35158.3|35138.3|35183.7|35163.7|35089.3|35056.5|4950
1750183200000|2025-06-17 18:00:00|35158.2|35138.2|35188.1|35168.1|35204.5|35184.5|35148.8|35128.8|6016
1750186800000|2025-06-17 19:00:00|35188.3|35168.3|35206.8|35186.8|35237.7|35203.8|35182|35155.1|5722
1750190400000|2025-06-17 20:00:00|35206.9|35186.9|35252.8|35132.8|35269.7|35228.4|35200.7|35112.7|2995
1750194000000|2025-06-17 21:00:00|35253.1|35133.1|35246|35126|35262.5|35142.5|35213.1|35093.1|713
1750197600000|2025-06-17 22:00:00|35245|35125|35264.3|35144.3|35266.2|35146.2|35230|35110|1838
1750201200000|2025-06-17 23:00:00|35254.8|35134.8|35242.8|35122.8|35265.8|35145.8|35238.6|35118.6|2352
1750204800000|2025-06-18 00:00:00|35242.9|35122.9|35165.9|35145.9|35245.3|35175.4|35153.8|35109|6280
1750208400000|2025-06-18 01:00:00|35166.1|35146.1|35169.7|35115.5|35191.6|35155.8|35141.7|35104.5|4494
1750212000000|2025-06-18 02:00:00|35167.2|35117.2|35167.8|35112.2|35181.7|35140.1|35140.4|35105.1|3701
1750215600000|2025-06-18 03:00:00|35167.9|35112.8|35159.6|35106.6|35172.7|35134.1|35127.6|35092.3|3428
1750219200000|2025-06-18 04:00:00|35159.9|35107|35125.1|35105.1|35170|35135.4|35122.8|35083.1|3386
1750222800000|2025-06-18 05:00:00|35125.8|35105.8|35128.8|35108.8|35156.7|35122.3|35119.9|35084.5|3841
1750226400000|2025-06-18 06:00:00|35128.6|35108.6|35095.6|35075.6|35158.2|35116.9|35035.2|34996.4|7624
1750230000000|2025-06-18 07:00:00|35095.4|35075.4|35087.8|35067.8|35104.6|35084.6|35055.8|35035.8|4170
1750233600000|2025-06-18 08:00:00|35088.2|35068.2|35115.2|35095.2|35133.8|35113.8|35074.9|35054.9|4027
1750237200000|2025-06-18 09:00:00|35115.4|35095.4|35099.7|35079.7|35123.4|35103.4|35071.6|35051.6|3654
1750240800000|2025-06-18 10:00:00|35099.2|35079.2|35131.2|35111.2|35137.2|35117.2|35071.3|35051.3|3266
1750244400000|2025-06-18 11:00:00|35132.2|35112.2|35081.4|35061.4|35153|35116.7|35074.9|35054.9|3213
1750248000000|2025-06-18 12:00:00|35081.5|35061.5|35085.4|35065.4|35103.7|35083.7|35039|35014.4|5168
1750251600000|2025-06-18 13:00:00|35085.3|35065.3|35149.8|35129.8|35153.9|35133.9|35076.1|35056.1|5425
1750255200000|2025-06-18 14:00:00|35150.1|35130.1|35038.6|35018.6|35163.6|35143.6|35025.2|35005.2|7175
1750258800000|2025-06-18 15:00:00|35039.4|35019.4|34992.6|34972.6|35046.3|35026.3|34949.9|34929.9|6463
1750262400000|2025-06-18 16:00:00|34991.9|34971.9|35058.9|35038.9|35063.9|35043.9|34981.6|34961.6|5435
1750266000000|2025-06-18 17:00:00|35059|35039|35124|35004|35124|35087.2|35041.1|35002.1|3267
1750269600000|2025-06-18 18:00:00|35123.6|35003.6|35140.4|35120.4|35148.6|35128.6|34994.3|34909.5|9111
1750273200000|2025-06-18 19:00:00|35138.3|35118.3|35132.3|35112.3|35180.4|35160.4|35090.8|35070.8|6115
1750276800000|2025-06-18 20:00:00|35132.6|35112.6|35166.1|35046.1|35166.1|35120.1|35105.2|35027.6|3660
1750280400000|2025-06-18 21:00:00|35150.5|35030.5|35175.6|35055.6|35198|35078|35150.5|35030.5|2715
1750284000000|2025-06-18 22:00:00|35175.7|35055.7|35184.1|35064.1|35197.4|35077.4|35149|35029|2189
1750287600000|2025-06-18 23:00:00|35183.5|35063.5|35197.7|35077.7|35209.9|35089.9|35176|35056|2640
1750291200000|2025-06-19 00:00:00|35198.1|35078.1|35156.1|35090.3|35213.9|35125.7|35131.8|35076.5|6561
1750294800000|2025-06-19 01:00:00|35156.7|35090.2|35250.5|35179.7|35251.1|35192.3|35130.1|35087.3|5410
1750298400000|2025-06-19 02:00:00|35251|35177.5|35238.3|35188.3|35259.1|35202.2|35232.9|35168.8|5123
1750302000000|2025-06-19 03:00:00|35237.9|35187.9|35206.4|35156.4|35246.4|35193.6|35198.3|35144.8|4194
1750305600000|2025-06-19 04:00:00|35205.6|35155.6|35189.2|35139.2|35223.7|35161.6|35188.5|35128.9|4786
1750309200000|2025-06-19 05:00:00|35189|35139|35230|35180|35251.4|35191.9|35172.7|35120.3|5648
1750312800000|2025-06-19 06:00:00|35231.5|35177.4|35179.3|35159.3|35277|35251|35167.8|35147.8|4851
1750316400000|2025-06-19 07:00:00|35178.6|35158.6|35193.9|35173.9|35207.2|35187.2|35150.1|35130.1|4932
1750320000000|2025-06-19 08:00:00|35194.3|35174.3|35124.3|35104.3|35209|35189|35115.3|35095.3|5242
1750323600000|2025-06-19 09:00:00|35123.6|35103.6|35107.8|35087.8|35140.2|35120.2|35096.7|35076.7|4884
1750327200000|2025-06-19 10:00:00|35107.2|35087.2|35168.1|35148.1|35179.5|35159.5|35099.2|35079.2|5052
1750330800000|2025-06-19 11:00:00|35167.9|35147.9|35144.6|35124.6|35207.1|35187.1|35123.7|35103.7|5688
1750334400000|2025-06-19 12:00:00|35144.5|35124.5|35143.1|35123.1|35168.2|35148.2|35124.2|35104.2|5004
1750338000000|2025-06-19 13:00:00|35144.9|35124.9|35154.7|35134.7|35163.9|35143.9|35119|35099|5005
1750341600000|2025-06-19 14:00:00|35155.4|35135.4|35173.9|35153.9|35209.3|35189.3|35140.5|35120.5|4497
1750345200000|2025-06-19 15:00:00|35173.7|35153.7|35249.2|35229.2|35255.8|35235.8|35161.5|35141.5|3416
1750348800000|2025-06-19 16:00:00|35250.8|35230.8|35254.1|35234.1|35301|35242.1|35242|35172|2182
1750352400000|2025-06-19 17:00:00|35253.8|35233.8|35169.6|35118.5|35259|35239|35145.1|35104.9|2585
1750356000000|2025-06-19 18:00:00|35172.5|35118.7|35096.5|35076.5|35177.9|35127.4|35091.5|35050.6|3855
1750359600000|2025-06-19 19:00:00|35097.9|35077.9|35075.5|35025.5|35104.1|35082.5|35052.9|35017.8|2683
1750363200000|2025-06-19 20:00:00|35075.6|35025.6|35124.9|35004.9|35127.4|35059|35063.1|34996.5|2255
1750366800000|2025-06-19 21:00:00|35135.3|35015.3|35125.6|35005.6|35151.6|35031.6|35120.4|35000.4|525
1750370400000|2025-06-19 22:00:00|35144.1|35024.1|35125|35005|35145.3|35025.3|35113|34993|959
1750374000000|2025-06-19 23:00:00|35124.5|35004.5|35083.6|34963.6|35130|35010|35075.9|34955.9|2726
1750377600000|2025-06-20 00:00:00|35082.7|34962.7|35040.5|34981.2|35092.8|35009.1|35025.5|34947.4|5292
1750381200000|2025-06-20 01:00:00|35036.1|34981.3|35028.3|35008.3|35058.2|35011.7|35009.6|34965.3|4842
1750384800000|2025-06-20 02:00:00|35028.7|35008.7|35033.6|34978.1|35053.1|35012.8|35009|34963.9|4160
1750388400000|2025-06-20 03:00:00|35033.8|34978.5|34996.6|34943.6|35043.1|35001.7|34976.6|34941|3941
1750392000000|2025-06-20 04:00:00|34996.7|34943.9|35006|34956|35010.4|34967.7|34967.3|34928.1|2850
1750395600000|2025-06-20 05:00:00|35006.1|34956.1|35016.2|34946|35041.7|34993|34984.8|34944.8|3843
1750399200000|2025-06-20 06:00:00|35016|34946.1|35029.4|35009.4|35043.5|35018.8|34970|34928.7|6188
1750402800000|2025-06-20 07:00:00|35029.2|35009.2|34978.1|34958.1|35053.7|35033.7|34973.5|34953.5|4674
1750406400000|2025-06-20 08:00:00|34982.6|34962.6|34959.8|34939.8|34993.3|34973.3|34944.4|34924.4|4319
1750410000000|2025-06-20 09:00:00|34960.7|34940.7|34921.9|34901.9|34967.8|34947.8|34920.9|34900.9|4380
1750413600000|2025-06-20 10:00:00|34922.3|34902.3|34950.2|34930.2|34977.5|34957.5|34906.5|34886.5|4767
1750417200000|2025-06-20 11:00:00|34952.4|34932.4|34956.4|34936.4|35009|34989|34922.7|34902.7|4420
1750420800000|2025-06-20 12:00:00|34956.5|34936.5|34972.9|34952.9|35006.5|34986.5|34926.2|34906.2|6296
1750424400000|2025-06-20 13:00:00|34968.7|34948.7|34944.6|34924.6|34980.1|34960.1|34934.4|34914.4|5859
1750428000000|2025-06-20 14:00:00|34944.9|34924.9|35020.1|35000.1|35075.5|35055.5|34943.2|34923.2|6202
1750431600000|2025-06-20 15:00:00|35021.4|35001.4|34976.4|34956.4|35026.5|35006.5|34937.2|34917.2|5962
1750435200000|2025-06-20 16:00:00|34977.3|34957.3|34933.1|34913.1|34981.6|34961.6|34929.8|34909.8|4556
1750438800000|2025-06-20 17:00:00|34931.9|34911.9|34950.8|34930.8|34953.6|34933.6|34909.8|34889.8|3488
1750442400000|2025-06-20 18:00:00|34950.7|34930.7|34946.2|34926.2|34956.5|34936.5|34915.8|34895.8|3272
1750446000000|2025-06-20 19:00:00|34947.4|34927.4|34986.8|34966.8|34989|34969|34937.1|34917.1|2415
1750449600000|2025-06-20 20:00:00|34987.3|34967.3|35027.4|34907.4|35039.7|34976.2|34982.8|34904.6|2212
1750622400000|2025-06-22 20:00:00|35002.6|34862.6|35002.6|34862.6|35002.6|34862.6|35002.6|34862.6|1
1750626000000|2025-06-22 21:00:00|34992.6|34872.6|35210.9|35090.9|35222.8|35102.8|34992.6|34872.6|272
1750629600000|2025-06-22 22:00:00|35206.2|35086.2|35135.1|35015.1|35214.9|35094.9|35121.5|35001.5|4037
1750633200000|2025-06-22 23:00:00|35132.7|35012.7|35102.3|34982.3|35144.2|35024.2|35066.5|34946.5|3370
1750636800000|2025-06-23 00:00:00|35102|34982|35116.6|35051.6|35144.9|35068.3|35070.4|34964.1|5559
1750640400000|2025-06-23 01:00:00|35114.9|35050.6|35114|35036.7|35180.7|35094.5|35112.2|35035.7|4559
1750644000000|2025-06-23 02:00:00|35113.6|35036.6|35086.8|35020.6|35113.9|35036.6|35068.3|34989.8|4294
1750647600000|2025-06-23 03:00:00|35084.6|35020.7|35122.7|35044.4|35144.7|35072|35075.8|35006.4|4133
1750651200000|2025-06-23 04:00:00|35122.6|35044.5|35135.5|35063.1|35157.7|35085.9|35113.7|35038.1|3884
1750654800000|2025-06-23 05:00:00|35135.6|35063.5|35075.7|35003.4|35135.6|35065.8|35056.7|34999.4|5888
1750658400000|2025-06-23 06:00:00|35074.3|35004.5|35077.9|35057.9|35111.6|35091.6|35019.8|34992.5|4169
1750662000000|2025-06-23 07:00:00|35076.1|35056.1|35084.7|35064.7|35145.1|35118.1|35049.5|35029.5|4270
1750665600000|2025-06-23 08:00:00|35091.9|35071.9|35166.3|35146.3|35171.2|35151.2|35081.8|35061.8|3428
1750669200000|2025-06-23 09:00:00|35166|35146|35205.5|35185.5|35268.5|35248.5|35162.7|35142.7|4082
1750672800000|2025-06-23 10:00:00|35206.2|35186.2|35250.2|35230.2|35262.9|35242.9|35202.7|35182.7|3571
1750676400000|2025-06-23 11:00:00|35250.3|35230.3|35229.2|35209.2|35275.7|35255.7|35220.9|35200.9|3436
1750680000000|2025-06-23 12:00:00|35225.1|35205.1|35243.9|35223.9|35294.8|35274.8|35219.1|35199.1|4057
1750683600000|2025-06-23 13:00:00|35241.6|35221.6|35203.8|35153.8|35284.5|35264.5|35178|35146.7|5412
1750687200000|2025-06-23 14:00:00|35203.9|35153.9|35046.1|35026.1|35205|35172.5|35013.1|34993.1|7152
1750690800000|2025-06-23 15:00:00|35045.9|35025.9|35058.3|35038.3|35061.7|35041.7|34989.2|34969.2|5628
1750694400000|2025-06-23 16:00:00|35057.5|35037.5|35030|35010|35120.6|35100.6|34999.4|34978.9|5359
1750698000000|2025-06-23 17:00:00|35029.9|35009.9|34868.2|34848.2|35042.2|35022.2|34852.4|34832.4|6604
1750701600000|2025-06-23 18:00:00|34868.3|34848.3|34834.2|34814.2|34875.8|34850|34818.6|34798.6|4798
1750705200000|2025-06-23 19:00:00|34834.1|34814.1|34799.2|34779.2|34842.1|34821.6|34797.5|34761|3947
1750708800000|2025-06-23 20:00:00|34799.1|34779.1|34853.8|34733.8|34854.5|34790.1|34794.1|34727.5|2532
1750712400000|2025-06-23 21:00:00|34853.4|34733.4|34850|34730|34853.4|34733.4|34837.6|34717.6|454
1750716000000|2025-06-23 22:00:00|34850.5|34730.5|34821.2|34701.2|34867.2|34747.2|34789.3|34669.3|3898
1750719600000|2025-06-23 23:00:00|34827|34707|34807.6|34687.6|34849|34729|34768.2|34648.2|3690
1750723200000|2025-06-24 00:00:00|34807.4|34687.4|34760.4|34694.8|34807.4|34726.6|34720.2|34663.9|6965
1750726800000|2025-06-24 01:00:00|34760.3|34695|34784.2|34725.1|34788.9|34732.6|34728.1|34673.8|4977
1750730400000|2025-06-24 02:00:00|34784.5|34725.4|34760.2|34695.9|34807.6|34748.5|34753.5|34686.9|4239
1750734000000|2025-06-24 03:00:00|34752.4|34695.7|34740.8|34685.7|34762.1|34702.7|34728.7|34667.8|3418
1750737600000|2025-06-24 04:00:00|34740|34684.8|34729.2|34676.7|34756.7|34695.6|34698.4|34647.3|3745
1750741200000|2025-06-24 05:00:00|34729.5|34676.8|34718.2|34649.3|34748.3|34703.2|34704|34641.2|4327
1750744800000|2025-06-24 06:00:00|34717.9|34650.3|34670.7|34650.7|34724.8|34672.3|34602.3|34582.3|5628
1750748400000|2025-06-24 07:00:00|34671.6|34651.6|34741.2|34721.2|34795.6|34775.6|34633.2|34613.2|5945
1750752000000|2025-06-24 08:00:00|34743.7|34723.7|34670.3|34650.3|34750.3|34730.3|34659.6|34639.6|4844
1750755600000|2025-06-24 09:00:00|34670.7|34650.7|34637|34617|34674.4|34654.4|34597.7|34577.7|4500
1750759200000|2025-06-24 10:00:00|34637.6|34617.6|34668|34648|34680.3|34660.3|34636.3|34616.3|3369
1750762800000|2025-06-24 11:00:00|34667.6|34647.6|34703.8|34611.9|34703.8|34654.5|34623.7|34603.7|4080
1750766400000|2025-06-24 12:00:00|34704|34613.1|34653.4|34633.4|34708|34659.8|34623.4|34603.4|5493
1750770000000|2025-06-24 13:00:00|34652.3|34632.3|34673.7|34589.7|34686.7|34666.7|34624.7|34580.3|5267
1750773600000|2025-06-24 14:00:00|34667.8|34586.4|34560.4|34540.4|34667.8|34624|34451|34431|6804
1750777200000|2025-06-24 15:00:00|34559.5|34539.5|34601|34581|34602.4|34582.4|34506.7|34486.7|5551
1750780800000|2025-06-24 16:00:00|34599.3|34579.3|34547.1|34527.1|34608.8|34588.8|34544.1|34524.1|4234
1750784400000|2025-06-24 17:00:00|34547.2|34527.2|34536.9|34516.9|34552.6|34532.6|34516.2|34496.2|4033
1750788000000|2025-06-24 18:00:00|34536.8|34516.8|34545.7|34525.7|34556.8|34536.8|34526.4|34506.4|2843
1750791600000|2025-06-24 19:00:00|34545.9|34525.9|34581.4|34561.4|34583.7|34563.7|34541.7|34521.7|2484
1750795200000|2025-06-24 20:00:00|34582|34562|34631|34511|34639.6|34575.3|34575.6|34506.6|2910
1750798800000|2025-06-24 21:00:00|34623.7|34503.7|34621.4|34501.4|34646.4|34526.4|34607.6|34487.6|1334
1750802400000|2025-06-24 22:00:00|34620.8|34500.8|34637.1|34517.1|34646.5|34526.5|34620.8|34500.8|958
1750806000000|2025-06-24 23:00:00|34637.7|34517.7|34621.7|34501.7|34637.7|34517.7|34611.4|34491.4|2432
1750809600000|2025-06-25 00:00:00|34622.8|34502.8|34546.5|34496.5|34625.3|34529|34544.1|34483.1|5134
1750813200000|2025-06-25 01:00:00|34546.8|34496.8|34536.4|34486.4|34577.1|34517.6|34527.3|34471.6|5677
1750816800000|2025-06-25 02:00:00|34536.3|34486.3|34560.6|34510.6|34571.2|34518.5|34533.2|34480.8|4720
1750820400000|2025-06-25 03:00:00|34559.7|34509.7|34589.3|34533.5|34591.3|34539.8|34539.4|34494.2|3978
1750824000000|2025-06-25 04:00:00|34587.9|34533.9|34580.8|34530.8|34589.9|34548.9|34553.7|34514.3|2948
1750827600000|2025-06-25 05:00:00|34580.9|34530.9|34560.3|34510.3|34596.4|34559.9|34541.8|34508.8|4347
1750831200000|2025-06-25 06:00:00|34560.4|34510.4|34585.8|34565.8|34586.9|34566.9|34510.4|34490.4|4845
1750834800000|2025-06-25 07:00:00|34585.5|34565.5|34578.4|34558.4|34616|34596|34550.9|34530.9|4808
1750838400000|2025-06-25 08:00:00|34577.2|34557.2|34539.3|34519.3|34600|34580|34534|34514|4569
1750842000000|2025-06-25 09:00:00|34540|34520|34585.7|34565.7|34624.7|34604.7|34535.1|34515.1|4557
1750845600000|2025-06-25 10:00:00|34586.1|34566.1|34582.5|34562.5|34599.3|34579.3|34563.6|34543.6|3480
1750849200000|2025-06-25 11:00:00|34582.6|34562.6|34594.4|34574.4|34602.1|34582.1|34543.3|34523.3|4604
1750852800000|2025-06-25 12:00:00|34597.2|34577.2|34597.7|34577.7|34615.8|34595.8|34572.4|34552.4|5110
1750856400000|2025-06-25 13:00:00|34597.2|34577.2|34585.4|34565.4|34604.2|34584.2|34556.3|34536.3|5010
1750860000000|2025-06-25 14:00:00|34586|34566|34511.8|34491.8|34586|34566|34509.8|34489.8|5793
1750863600000|2025-06-25 15:00:00|34512.3|34492.3|34515.4|34495.4|34528.3|34508.3|34488.4|34465.9|5410
1750867200000|2025-06-25 16:00:00|34515.6|34495.6|34456|34436|34516.2|34496.2|34447|34427|5950
1750870800000|2025-06-25 17:00:00|34455.9|34435.9|34431.7|34411.7|34471.5|34451.5|34421.7|34401.7|4221
1750874400000|2025-06-25 18:00:00|34431.8|34411.8|34377.6|34357.6|34437.9|34417.9|34376|34356|3241
1750878000000|2025-06-25 19:00:00|34377.5|34357.5|34381.5|34361.5|34388|34368|34362.2|34342.2|2490
1750881600000|2025-06-25 20:00:00|34379.5|34359.5|34422.6|34302.6|34432.6|34374.8|34362.8|34299.8|2298
1750885200000|2025-06-25 21:00:00|34422.9|34302.9|34445.5|34325.5|34446.5|34326.5|34422.9|34302.9|764
1750888800000|2025-06-25 22:00:00|34444.2|34324.2|34448.7|34328.7|34463.2|34343.2|34421.6|34301.6|2299
1750892400000|2025-06-25 23:00:00|34449|34329|34379.8|34259.8|34455.3|34335.3|34375.8|34255.8|5219
1750896000000|2025-06-26 00:00:00|34379.9|34259.9|34324.4|34270.8|34379.9|34286|34309.5|34251.3|3652
1750899600000|2025-06-26 01:00:00|34324.5|34274.5|34320.1|34270.1|34370.4|34317.4|34312.3|34261.5|4018
1750903200000|2025-06-26 02:00:00|34318.2|34268.2|34276.6|34256.6|34325.6|34275.6|34262.3|34242.3|3763
1750906800000|2025-06-26 03:00:00|34276.9|34256.9|34262.9|34242.9|34296|34258.3|34214.8|34151.1|3488
1750910400000|2025-06-26 04:00:00|34262.6|34242.6|34322.8|34272.8|34326.6|34283.5|34262.3|34234.5|2390
1750914000000|2025-06-26 05:00:00|34322.9|34272.9|34319.2|34268.1|34353.7|34312.1|34302.8|34266|2928
1750917600000|2025-06-26 06:00:00|34319.6|34269.2|34240|34220|34345.6|34325.6|34235.4|34215.4|4656
1750921200000|2025-06-26 07:00:00|34238.5|34218.5|34197|34177|34261.9|34241.9|34184.9|34164.9|4210
1750924800000|2025-06-26 08:00:00|34196.6|34176.6|34125.9|34105.9|34204.8|34184.8|34055.2|34035.2|5434
1750928400000|2025-06-26 09:00:00|34126.4|34106.4|34126|34106|34188|34168|34099|34079|5126
1750932000000|2025-06-26 10:00:00|34125.4|34105.4|34110.3|34090.3|34133.5|34113.5|34097.7|34077.7|4752
1750935600000|2025-06-26 11:00:00|34110.8|34090.8|34203.5|34183.5|34234.3|34214.3|34108.8|34088.8|5336
1750939200000|2025-06-26 12:00:00|34203.6|34183.6|34160.1|34140.1|34221.7|34201.7|34133.8|34098.7|5816
1750942800000|2025-06-26 13:00:00|34158.6|34138.6|34105.6|34085.6|34195.8|34175.8|34082.9|34062.9|7612
1750946400000|2025-06-26 14:00:00|34104.3|34084.3|34141.1|34121.1|34141.4|34121.4|34080.5|34060.5|6518
1750950000000|2025-06-26 15:00:00|34140.7|34120.7|34090.2|34070.2|34188.3|34168.3|34083.9|34063.9|5604
1750953600000|2025-06-26 16:00:00|34090.3|34070.3|34076.6|34056.6|34121|34101|34049|34029|5257
1750957200000|2025-06-26 17:00:00|34076|34056|34089.8|34069.8|34102.1|34082.1|34066.2|34046.2|4443
1750960800000|2025-06-26 18:00:00|34089.7|34069.7|34096.3|34076.3|34105.4|34085.4|34075.5|34055.5|4123
1750964400000|2025-06-26 19:00:00|34096.4|34076.4|34148.1|34128.1|34149.2|34129.2|34094.1|34074.1|2926
1750968000000|2025-06-26 20:00:00|34147.3|34127.3|34228.6|34108.6|34239.7|34180|34137.2|34101.5|3419
1750971600000|2025-06-26 21:00:00|34231.5|34111.5|34234|34114|34263.9|34143.9|34213.2|34093.2|1187
1750975200000|2025-06-26 22:00:00|34232|34112|34277.9|34157.9|34290.7|34170.7|34212.5|34092.5|1789
1750978800000|2025-06-26 23:00:00|34278.9|34158.9|34256|34136|34286.1|34166.1|34239.3|34119.3|4503
1750982400000|2025-06-27 00:00:00|34255.2|34135.2|34235.6|34182.1|34255.2|34189.7|34211.4|34130.4|5417
1750986000000|2025-06-27 01:00:00|34240.7|34182.6|34205.6|34153.6|34253.9|34196.2|34199.6|34143.8|3965
1750989600000|2025-06-27 02:00:00|34205.9|34153.2|34210.2|34156.2|34254.4|34196.1|34190.2|34136.1|3280
1750993200000|2025-06-27 03:00:00|34210.1|34156.1|34230|34162.5|34244.1|34171.7|34181.7|34131.7|2577
1750996800000|2025-06-27 04:00:00|34230.2|34162.3|34256.3|34206.3|34256.3|34206.3|34214.5|34160.8|2133
1751000400000|2025-06-27 05:00:00|34253.6|34203.6|34223.4|34203.4|34255.4|34225.6|34216.1|34174.3|2732
1751004000000|2025-06-27 06:00:00|34224.1|34204.1|34103.4|34083.4|34249|34212.7|34099.4|34079.4|4196
1751007600000|2025-06-27 07:00:00|34102.9|34082.9|34114.9|34094.9|34146.8|34126.8|34073.7|34053.7|5657
1751011200000|2025-06-27 08:00:00|34115.1|34095.1|34117.9|34097.9|34122.9|34102.9|34064.3|34044.3|4091
1751014800000|2025-06-27 09:00:00|34117.7|34097.7|34119.2|34099.2|34143.4|34123.4|34098.9|34078.9|3521
1751018400000|2025-06-27 10:00:00|34119.7|34099.7|34068.7|34048.7|34126.6|34106.6|34064.9|34044.9|3667
1751022000000|2025-06-27 11:00:00|34068.4|34048.4|34060.5|34040.5|34095|34062.8|34024.1|34004.1|4171
1751025600000|2025-06-27 12:00:00|34060.3|34040.3|33966.6|33946.6|34136.3|34068.5|33959.5|33939.5|7500
1751029200000|2025-06-27 13:00:00|33967.2|33947.2|34066|33983.6|34079.7|34059.7|33949.3|33929.3|6860
1751032800000|2025-06-27 14:00:00|34071.1|33988.6|34042.3|34022.3|34082|34047.9|33977.6|33957.6|6114
1751036400000|2025-06-27 15:00:00|34040.4|34020.4|34010.7|33990.7|34050.1|34030.1|33977.1|33957.1|4187
1751040000000|2025-06-27 16:00:00|34011.3|33991.3|34011.4|33991.4|34072|34013.8|33991.1|33950|4111
1751043600000|2025-06-27 17:00:00|34011.5|33991.5|34084.1|34064.1|34104.5|34084.5|34004.4|33984.4|6236
1751047200000|2025-06-27 18:00:00|34083.1|34063.1|34097.3|34077.3|34133.5|34113.5|34070|34050|4839
1751050800000|2025-06-27 19:00:00|34097.2|34077.2|34082|34062|34101.7|34081.7|34075.8|34055.8|2935
1751054400000|2025-06-27 20:00:00|34084.7|34064.7|34104.1|33984.1|34123.2|34065.1|34074.6|33983.6|2365
1751227200000|2025-06-29 20:00:00|34122.8|33982.8|34122.8|33982.8|34122.8|33982.8|34122.8|33982.8|1
1751230800000|2025-06-29 21:00:00|34112.8|33992.8|34077.1|33957.1|34112.8|33992.8|34076.9|33956.9|548
1751234400000|2025-06-29 22:00:00|34076.6|33956.6|34080.9|33960.9|34111.5|33991.5|34061.4|33941.4|2085
1751238000000|2025-06-29 23:00:00|34080.2|33960.2|34095|33975|34102.9|33982.9|34057|33937|1460
1751241600000|2025-06-30 00:00:00|34102|33982|34092|34038.1|34108.4|34047.5|34059|33969.5|4632
1751245200000|2025-06-30 01:00:00|34092.2|34038.5|34086.2|34031.6|34100.5|34047.5|34044.1|33982.9|4941
1751248800000|2025-06-30 02:00:00|34086.4|34031.5|34093.6|34034.4|34100.6|34040.9|34055.5|33987.8|4657
1751252400000|2025-06-30 03:00:00|34094|34034.5|34108|34054.1|34110.4|34058.5|34078.4|34024.9|2848
1751256000000|2025-06-30 04:00:00|34107.9|34054.2|34051.7|34001.7|34109.8|34055.9|34042.4|33991.3|3729
1751259600000|2025-06-30 05:00:00|34051.5|34001.5|34071.4|33968.7|34077.6|34016.7|34009|33968.3|3733
1751263200000|2025-06-30 06:00:00|34071.1|33968.2|33945.2|33925.2|34071.1|34017.5|33919.6|33899.6|4442
1751266800000|2025-06-30 07:00:00|33945.1|33925.1|34031.9|34011.9|34032|34012|33945.1|33925.1|4358
1751270400000|2025-06-30 08:00:00|34056.6|34036.6|34047.6|34027.6|34082.1|34059.5|34025.5|34005.5|5407
1751274000000|2025-06-30 09:00:00|34049.3|34029.3|34113.7|34093.7|34118.8|34098.8|34049.3|34029.3|4119
1751277600000|2025-06-30 10:00:00|34113.8|34093.8|34091|34071|34128.3|34108.3|34077.8|34057.8|3466
1751281200000|2025-06-30 11:00:00|34091.2|34071.2|34089.4|34069.4|34116.3|34092.8|34080|34058.2|4208
1751284800000|2025-06-30 12:00:00|34087.2|34067.2|34141|34121|34160.6|34140.6|34082.7|34062.7|3949
1751288400000|2025-06-30 13:00:00|34141.1|34121.1|34084.6|34064.6|34142.6|34122.6|34084.6|34064.6|4542
1751292000000|2025-06-30 14:00:00|34084.4|34064.4|34057.9|34037.9|34119.6|34099.6|34012|33992|6164
1751295600000|2025-06-30 15:00:00|34058.9|34038.9|33971.3|33951.3|34073.7|34053.7|33962.5|33942.5|5468
1751299200000|2025-06-30 16:00:00|33971.7|33951.7|33988.3|33968.3|34032.7|34012.7|33969.9|33949.9|6872
1751302800000|2025-06-30 17:00:00|33988.5|33968.5|33977.6|33957.6|33994.5|33974.5|33965.3|33945.3|4086
1751306400000|2025-06-30 18:00:00|33977.7|33957.7|33944.4|33924.4|33979.4|33959.4|33938|33918|3161
1751310000000|2025-06-30 19:00:00|33944.5|33924.5|33934.9|33914.9|33991|33933.1|33932.8|33865.5|2237
1751313600000|2025-06-30 20:00:00|33933.8|33913.8|33943.8|33823.8|33963.4|33921.1|33913.9|33819.7|2710
1751317200000|2025-06-30 21:00:00|33947|33827|33967.9|33847.9|33982.4|33862.4|33932.9|33812.9|968
1751320800000|2025-06-30 22:00:00|33964.6|33844.6|33952.7|33832.7|33972.2|33852.2|33933.8|33813.8|2579
1751324400000|2025-06-30 23:00:00|33951|33831|33948.5|33828.5|33970|33851.3|33933.8|33813.8|4169
1751328000000|2025-07-01 00:00:00|33942.7|33822.7|33877.6|33857.6|33948.8|33880.8|33876.9|33822.7|5314
1751331600000|2025-07-01 01:00:00|33877.8|33857.8|33947.1|33897.1|33951|33910.7|33863.3|33806.7|4340
1751335200000|2025-07-01 02:00:00|33947.3|33897.3|33904.7|33884.7|33956|33914.6|33899.7|33879.7|2647
1751338800000|2025-07-01 03:00:00|33904.8|33884.8|33900.8|33880.8|33918.8|33891.4|33886.5|33847.1|2342
1751342400000|2025-07-01 04:00:00|33900.4|33880.4|33922.5|33863.7|33929.2|33896.9|33887.1|33837.4|3253
1751346000000|2025-07-01 05:00:00|33924.7|33866.3|33939.9|33875.6|33953.8|33906.4|33904.8|33848.9|2747
1751349600000|2025-07-01 06:00:00|33938.1|33879.1|33917.4|33897.4|33977|33957|33904.9|33876.8|3770
1751353200000|2025-07-01 07:00:00|33917.1|33897.1|33844.7|33824.7|33958|33938|33841.8|33821.8|5192
1751356800000|2025-07-01 08:00:00|33845.8|33825.8|33817.6|33797.6|33896.4|33876.4|33766.1|33746.1|5014
1751360400000|2025-07-01 09:00:00|33822|33802|33797.2|33777.2|33847.4|33827.4|33730.8|33710.8|5123
1751364000000|2025-07-01 10:00:00|33796.2|33776.2|33810.5|33790.5|33812.8|33792.8|33770.1|33750.1|4893
1751367600000|2025-07-01 11:00:00|33812.6|33792.6|33810.1|33790.1|33825.3|33805.3|33775.6|33755.6|5873
1751371200000|2025-07-01 12:00:00|33810.6|33790.6|33830|33810|33838.1|33818.1|33782.9|33762.9|5512
1751374800000|2025-07-01 13:00:00|33830.5|33810.5|33882.6|33803.9|33882.6|33852.8|33816.1|33789.9|6392
1751378400000|2025-07-01 14:00:00|33883.2|33801.7|33924.2|33904.2|33940.7|33920.7|33841.1|33801.7|8234
1751382000000|2025-07-01 15:00:00|33924|33904|33943.9|33923.9|33979.2|33957.1|33923.5|33903.5|6436
1751385600000|2025-07-01 16:00:00|33943.8|33923.8|33972.8|33952.8|33992.3|33972.3|33943.2|33923.2|7190
1751389200000|2025-07-01 17:00:00|33971.5|33951.5|33903.7|33883.7|33971.5|33951.5|33900.4|33880.4|6217
1751392800000|2025-07-01 18:00:00|33901.3|33881.3|33894.6|33874.6|33914.1|33894.1|33891.8|33871.8|6381
1751396400000|2025-07-01 19:00:00|33895.9|33875.9|33876.8|33856.8|33900.5|33880.5|33867.1|33847.1|2784
1751400000000|2025-07-01 20:00:00|33876.9|33856.9|33888.7|33768.7|33891.2|33857|33832.9|33763.2|2308
1751403600000|2025-07-01 21:00:00|33890.3|33770.3|33891.8|33771.8|33901|33781|33889|33769|502
1751407200000|2025-07-01 22:00:00|33890.8|33770.8|33895.5|33775.5|33899.5|33779.5|33882.5|33762.5|1980
1751410800000|2025-07-01 23:00:00|33896|33776|33885.9|33765.9|33911|33791|33883|33763|3616
1751414400000|2025-07-02 00:00:00|33886.2|33766.2|33857.1|33791.3|33894.4|33837.4|33832.6|33765.9|5175
1751418000000|2025-07-02 01:00:00|33857.6|33792.1|33899.4|33849.4|33905.4|33855.4|33825.7|33785.6|3863
1751421600000|2025-07-02 02:00:00|33899.7|33849.7|33863.1|33843.1|33913.3|33868.4|33856.8|33822.2|2974
1751425200000|2025-07-02 03:00:00|33862.9|33842.9|33863.3|33843.3|33891|33855|33855.4|33821.5|2231
1751428800000|2025-07-02 04:00:00|33863.4|33843.4|33876.3|33856.3|33892.2|33858|33860.8|33829.6|2150
1751432400000|2025-07-02 05:00:00|33876.4|33856.4|33931.8|33870.7|33941.8|33888.5|33870|33841.4|3562
1751436000000|2025-07-02 06:00:00|33933|33870.1|33913.9|33893.9|33971.4|33951.4|33888|33868|3867
1751439600000|2025-07-02 07:00:00|33910.7|33890.7|33953.8|33933.8|33969.9|33949.9|33910.7|33890.7|5200
1751443200000|2025-07-02 08:00:00|33952.8|33932.8|33898.1|33878.1|33963.5|33943.5|33862.7|33842.7|4857
1751446800000|2025-07-02 09:00:00|33898.9|33878.9|33918.8|33898.8|33936.2|33916.2|33891.1|33871.1|4135
1751450400000|2025-07-02 10:00:00|33918.9|33898.9|33906.4|33886.4|33918.9|33898.9|33873.6|33853.6|3406
1751454000000|2025-07-02 11:00:00|33908.7|33888.7|33974.8|33954.8|33982.7|33962.7|33886|33866|5494
1751457600000|2025-07-02 12:00:00|33976.5|33956.5|33993.1|33973.1|34013.5|33984.8|33880.7|33845.8|8428
1751461200000|2025-07-02 13:00:00|33992.1|33972.1|34095.6|34075.6|34113.5|34093.5|33968.8|33948.8|6617
1751464800000|2025-07-02 14:00:00|34095.7|34075.7|34051.3|34031.3|34117.4|34097.4|34033.1|34013.1|6995
1751468400000|2025-07-02 15:00:00|34051.2|34031.2|33966.6|33946.6|34062.9|34042.9|33965.6|33945.6|5412
1751472000000|2025-07-02 16:00:00|33966.1|33946.1|33946.1|33926.1|33971.5|33951.5|33918.7|33898.7|5429
1751475600000|2025-07-02 17:00:00|33946|33926|33927.5|33907.5|33948.8|33928.8|33910.2|33890.2|4591
1751479200000|2025-07-02 18:00:00|33927.4|33907.4|33908.7|33888.7|33935.8|33915.8|33906.2|33886.2|3245
1751482800000|2025-07-02 19:00:00|33908.6|33888.6|33903.3|33883.3|33925.8|33905.8|33898.8|33878.8|2697
1751486400000|2025-07-02 20:00:00|33904.9|33884.9|33982.3|33862.3|33983.5|33903.5|33900.6|33846.7|2280
1751490000000|2025-07-02 21:00:00|33984.8|33864.8|33987.2|33867.2|34025.5|33905.5|33970.4|33850.4|1200
1751493600000|2025-07-02 22:00:00|33988.2|33868.2|33986|33866|33992.5|33872.5|33967.5|33847.5|3774
1751497200000|2025-07-02 23:00:00|33984.5|33864.5|33980.1|33860.1|33992|33872|33958|33838|5768
1751500800000|2025-07-03 00:00:00|33980.2|33860.2|33900.8|33880.8|33985.4|33909|33887|33844.5|4917
1751504400000|2025-07-03 01:00:00|33901|33881|33908.6|33888.6|33923.6|33889|33889.2|33851.2|3144
1751508000000|2025-07-03 02:00:00|33907.5|33887.5|33925.6|33905.6|33954.1|33920.4|33905.7|33872.4|3117
1751511600000|2025-07-03 03:00:00|33925.3|33905.3|33944.4|33924.4|33966|33932.5|33918.9|33887|2635
1751515200000|2025-07-03 04:00:00|33944.7|33924.7|33950.7|33930.7|33970.1|33936.8|33938.9|33905.6|2517
1751518800000|2025-07-03 05:00:00|33950.6|33930.6|33934.6|33914.6|33977.9|33940.2|33934.4|33886.8|3433
1751522400000|2025-07-03 06:00:00|33934.3|33914.3|33862.2|33842.2|33958.4|33934.2|33860.7|33840.7|4038
1751526000000|2025-07-03 07:00:00|33862.1|33842.1|33921.7|33901.7|33921.7|33901.7|33860.8|33840.8|4182
1751529600000|2025-07-03 08:00:00|33921.6|33901.6|33898.6|33878.6|33924.2|33904.2|33879.8|33859.8|3941
1751533200000|2025-07-03 09:00:00|33899.1|33879.1|33870.6|33850.6|33922.1|33902.1|33860.1|33840.1|4126
1751536800000|2025-07-03 10:00:00|33870.5|33850.5|33869.8|33849.8|33879.2|33859.2|33842.6|33822.6|3576
1751540400000|2025-07-03 11:00:00|33869.7|33849.7|33918.8|33898.8|33923.8|33903.8|33864.5|33844.5|3702
1751544000000|2025-07-03 12:00:00|33918.5|33898.5|34063.8|34043.8|34153.4|34133.4|33909.5|33851.2|6937
1751547600000|2025-07-03 13:00:00|34061.9|34041.9|33953.8|33872.4|34081.2|34061.2|33909.3|33868.7|6718
1751551200000|2025-07-03 14:00:00|33952.1|33873|33963.1|33943.1|34002.5|33982.5|33880.7|33860.7|6826
1751554800000|2025-07-03 15:00:00|33964.1|33944.1|33939.4|33919.4|33987.5|33967.5|33911.6|33891.6|5169
1751558400000|2025-07-03 16:00:00|33939.5|33919.5|33941.3|33921.3|33981.6|33957.2|33917.2|33897.2|4932
1751562000000|2025-07-03 17:00:00|33939.4|33919.4|33935.4|33915.4|33946.1|33926.1|33920.3|33900.3|4171
1751565600000|2025-07-03 18:00:00|33935.5|33915.5|33951.2|33931.2|33953.2|33933.2|33925.2|33905.2|2375
1751569200000|2025-07-03 19:00:00|33950.4|33930.4|33955|33935|33965.3|33945.3|33940.3|33920.3|2157
1751572800000|2025-07-03 20:00:00|33955.2|33935.2|33979.2|33859.2|33981.9|33939|33935.5|33851.2|2527
1751576400000|2025-07-03 21:00:00|33975.2|33855.2|33976.3|33856.3|34005.8|33885.8|33966|33846|1156
1751580000000|2025-07-03 22:00:00|33977.5|33857.5|33959.5|33867.1|34004.5|33899.1|33950.6|33852.8|3136
1751583600000|2025-07-03 23:00:00|33962.3|33867|33938.9|33833.3|33984.8|33877.9|33910.6|33801.8|3387
1751587200000|2025-07-04 00:00:00|33936.6|33827.6|33916|33866|33941.7|33894.2|33891.6|33827.6|4611
1751590800000|2025-07-04 01:00:00|33915.2|33865.2|33926|33906|33952|33914.3|33892.3|33856.3|4301
1751594400000|2025-07-04 02:00:00|33927.9|33907.9|33907.3|33887.3|33929.1|33909.1|33889.1|33856.9|3784
1751598000000|2025-07-04 03:00:00|33910.4|33890.4|33896.4|33876.4|33926.4|33892.9|33884.9|33837.6|3884
1751601600000|2025-07-04 04:00:00|33896.3|33876.3|33864.7|33844.7|33913.6|33880|33862.3|33828.3|3251
1751605200000|2025-07-04 05:00:00|33864.9|33844.9|33852.5|33832.5|33882.4|33849.7|33845.7|33810.1|2962
1751608800000|2025-07-04 06:00:00|33852.1|33832.1|33848.2|33828.2|33881.9|33861.9|33844|33818.9|3422
1751612400000|2025-07-04 07:00:00|33845.7|33825.7|33867.6|33847.6|33882.3|33862.3|33832.1|33812.1|5524
1751616000000|2025-07-04 08:00:00|33868.5|33848.5|33879|33859|33894|33874|33848.9|33828.9|5448
1751619600000|2025-07-04 09:00:00|33879.6|33859.6|33862.8|33842.8|33882.5|33862.5|33841|33821|5020
1751623200000|2025-07-04 10:00:00|33863.6|33843.6|33836.5|33816.5|33877|33857|33831.2|33811.2|6059
1751626800000|2025-07-04 11:00:00|33837.7|33817.7|33881.1|33861.1|33885|33865|33823.5|33803.5|5671
1751630400000|2025-07-04 12:00:00|33882|33862|33877.6|33857.6|33898.3|33878.3|33862.7|33842.7|4668
1751634000000|2025-07-04 13:00:00|33877.7|33857.7|33857|33837|33891.9|33871.9|33845.5|33825.5|5522
1751637600000|2025-07-04 14:00:00|33856.8|33836.8|33859.6|33839.6|33881.3|33861.3|33822.3|33802.3|5178
1751641200000|2025-07-04 15:00:00|33860.4|33840.4|33823.8|33803.8|33870.1|33850.1|33806.6|33773.5|3759
1751644800000|2025-07-04 16:00:00|33823.7|33803.7|33852.1|33832.1|33854.5|33834.5|33818.1|33798.1|2617
1751648400000|2025-07-04 17:00:00|33852.2|33832.2|33855.9|33835.9|33860.3|33840.3|33843.7|33823.7|4088
1751652000000|2025-07-04 18:00:00|33856.7|33836.7|33846.6|33826.6|33860.7|33840.7|33845.5|33825.5|3456
1751655600000|2025-07-04 19:00:00|33846.3|33826.3|33857.5|33837.5|33859.9|33839.9|33843.3|33823.3|3174
1751659200000|2025-07-04 20:00:00|33857.6|33837.6|33965.2|33845.2|34002.9|33882.9|33849.6|33767.2|6619
1751832000000|2025-07-06 20:00:00|33979.1|33839.1|33861.9|33791.9|33979.1|33839.1|33861.9|33751.4|8
1751835600000|2025-07-06 21:00:00|33851.9|33801.9|33891.4|33771.4|33893|33801.9|33851.9|33764.8|23
1751839200000|2025-07-06 22:00:00|33893.2|33773.2|33895|33775|33914.5|33801.4|33887.5|33767.5|356
1751842800000|2025-07-06 23:00:00|33892|33772|33891.5|33771.5|33908.5|33788.5|33887|33767|718
1751846400000|2025-07-07 00:00:00|33892.5|33772.5|33857.8|33802.3|33899|33809|33833.2|33742.5|3084
1751850000000|2025-07-07 01:00:00|33855.8|33797.6|33882.1|33829.8|33891.6|33833.6|33855.8|33796.4|3894
1751853600000|2025-07-07 02:00:00|33881.7|33829.4|33905.2|33836.4|33921.8|33857.1|33871.4|33812.7|3678
1751857200000|2025-07-07 03:00:00|33905.3|33836.5|33900.3|33845.9|33910.6|33856|33874.7|33821.4|3327
1751860800000|2025-07-07 04:00:00|33897.5|33847.5|33917.5|33855.2|33926.2|33862.6|33888.5|33835|3177
1751864400000|2025-07-07 05:00:00|33917.4|33854.9|33909.3|33843.7|33942.9|33885.3|33886|33843.7|4857
1751868000000|2025-07-07 06:00:00|33909.9|33854.9|33948.6|33928.6|34058.7|33983.9|33896.3|33851.9|3934
1751871600000|2025-07-07 07:00:00|33948.3|33928.3|33992.5|33972.5|34030.9|34010.9|33939.2|33919.2|4512
1751875200000|2025-07-07 08:00:00|33993.1|33973.1|34099.7|34079.7|34108.2|34088.2|33988.3|33968.3|4475
1751878800000|2025-07-07 09:00:00|34099.6|34079.6|34052.6|34032.6|34105.3|34085.3|34043.9|34023.9|3740
1751882400000|2025-07-07 10:00:00|34053|34033|34057.3|34037.3|34090.9|34070.9|34047.5|34027.5|3658
1751886000000|2025-07-07 11:00:00|34057.4|34037.4|34077.8|34057.8|34087.6|34067.6|34055.5|34035.5|2988
1751889600000|2025-07-07 12:00:00|34077|34057|34110.7|34090.7|34130.5|34110.5|34072.7|34052.7|3358
1751893200000|2025-07-07 13:00:00|34106.3|34086.3|34063.9|34043.9|34109.2|34089.2|34049.7|34029.7|4397
1751896800000|2025-07-07 14:00:00|34064.5|34044.5|34065|34045|34085|34065|34035.8|34015.8|4099
1751900400000|2025-07-07 15:00:00|34064.9|34044.9|34060.6|34040.6|34081.9|34061.9|34048.9|34028.9|4102
1751904000000|2025-07-07 16:00:00|34060.1|34040.1|34220.7|34200.7|34252.8|34232.8|34038.8|34018.8|5516
1751907600000|2025-07-07 17:00:00|34220|34200|34170.1|34150.1|34237.3|34217.3|34146.8|34126.8|6003
1751911200000|2025-07-07 18:00:00|34170.9|34150.9|34125.7|34105.7|34192.8|34172.8|34123.9|34103.9|4187
1751914800000|2025-07-07 19:00:00|34125.6|34105.6|34128.4|34108.4|34136.4|34116.4|34114|34094|2459
1751918400000|2025-07-07 20:00:00|34128.5|34108.5|34228|34108|34229.2|34157.6|34123.4|34103.4|1906
1751922000000|2025-07-07 21:00:00|34226.9|34106.9|34197.4|34077.4|34235.7|34115.7|34183.8|34063.8|758
1751925600000|2025-07-07 22:00:00|34196.8|34076.8|34139.5|34019.5|34210|34090|34132.5|34012.5|1930
1751929200000|2025-07-07 23:00:00|34139.7|34019.7|34119.9|34029.8|34149|34043.7|34098.9|33998.4|3228
1751932800000|2025-07-08 00:00:00|34118.7|34031.1|34082.3|34032.3|34118.7|34060.6|34046.3|34011.1|4898
1751936400000|2025-07-08 01:00:00|34082.4|34032.4|34086|34066|34126.1|34088.9|34063.2|34027.1|3828
1751940000000|2025-07-08 02:00:00|34085.9|34065.9|34081.6|34061.6|34106|34071.1|34051.1|34011.6|3268
1751943600000|2025-07-08 03:00:00|34081.5|34061.5|34057.3|34037.3|34096.8|34065.9|34045.9|34014.3|3432
1751947200000|2025-07-08 04:00:00|34057.6|34037.6|34087.8|34037.8|34092.9|34053.5|34043.6|34000.4|3786
1751950800000|2025-07-08 05:00:00|34087.9|34037.9|34106.6|34046.3|34111.1|34067.6|34058.5|34006.7|4509
1751954400000|2025-07-08 06:00:00|34103.8|34046.7|34046.5|34026.5|34114.1|34082.9|34032.2|34012.2|4478
1751958000000|2025-07-08 07:00:00|34046.3|34026.3|33932.1|33912.1|34046.3|34026.3|33901.1|33881.1|4524
1751961600000|2025-07-08 08:00:00|33932.6|33912.6|34010.1|33990.1|34010.2|33990.2|33932|33912|4261
1751965200000|2025-07-08 09:00:00|34009.7|33989.7|34031.7|34011.7|34040|34020|33987.8|33967.8|3350
1751968800000|2025-07-08 10:00:00|34030.8|34010.8|34061.9|34041.9|34095.6|34075.6|34030.4|34010.4|3190
1751972400000|2025-07-08 11:00:00|34062|34042|34089.2|34069.2|34090|34070|34022.8|34002.8|3293
1751976000000|2025-07-08 12:00:00|34089.3|34069.3|34084.2|34064.2|34119.6|34099.6|34070.7|34050.7|4011
1751979600000|2025-07-08 13:00:00|34084.3|34064.3|34124.7|34104.7|34177|34157|34078.8|34058.8|4959
1751983200000|2025-07-08 14:00:00|34124.6|34104.6|34203.1|34183.1|34212.9|34192.9|34120.8|34100.8|5265
1751986800000|2025-07-08 15:00:00|34199.5|34179.5|34169.6|34149.6|34220.6|34200.6|34144.1|34097.5|3827
1751990400000|2025-07-08 16:00:00|34168.6|34148.6|34215.6|34165.6|34258.7|34217.2|34165.1|34145.1|4801
1751994000000|2025-07-08 17:00:00|34215.9|34165.9|34148.9|34128.9|34220.4|34171.8|34141.3|34108.4|4714
1751997600000|2025-07-08 18:00:00|34149|34129|34164.1|34144.1|34232.5|34166.8|34141.9|34089.5|2150
1752001200000|2025-07-08 19:00:00|34161.1|34141.1|34174.1|34124.1|34220|34159.1|34155.4|34082.5|2628
1752004800000|2025-07-08 20:00:00|34174.5|34124.5|34176.7|34056.7|34196.8|34147.8|34151.4|34056.7|2350
1752008400000|2025-07-08 21:00:00|34178.2|34058.2|34172.9|34052.9|34217.9|34097.9|34127.8|34007.8|2264
1752012000000|2025-07-08 22:00:00|34173.4|34053.4|34169.4|34049.4|34196.5|34076.5|34143.7|34023.7|5420
1752015600000|2025-07-08 23:00:00|34169.3|34049.3|34192.5|34072.5|34200.6|34080.6|34143.7|34023.7|5793
1752019200000|2025-07-09 00:00:00|34192|34072|34168.7|34118.7|34192|34130.2|34153.3|34057.3|5049
1752022800000|2025-07-09 01:00:00|34168.8|34118.8|34178.8|34121.1|34194.6|34142.4|34161.8|34108.4|3443
1752026400000|2025-07-09 02:00:00|34177.2|34121.7|34203.3|34153.3|34224.2|34173.2|34162.1|34112.1|3224
1752030000000|2025-07-09 03:00:00|34203.2|34153.2|34224.9|34174.9|34228.2|34178.2|34202.6|34152.6|2874
1752033600000|2025-07-09 04:00:00|34225|34175|34186.1|34135.6|34230.3|34180.3|34183.2|34127|3253
1752037200000|2025-07-09 05:00:00|34186|34135.4|34176.4|34118.1|34194.8|34141.9|34158.7|34108.3|3891
1752040800000|2025-07-09 06:00:00|34176.5|34117.8|34114.7|34094.7|34205.9|34171.3|34111.4|34090.4|5236
1752044400000|2025-07-09 07:00:00|34113.2|34093.2|34181.9|34161.9|34198.9|34178.9|34102.6|34082.6|3949
1752048000000|2025-07-09 08:00:00|34182.5|34162.5|34212.6|34192.6|34217.9|34197.9|34166|34146|3643
1752051600000|2025-07-09 09:00:00|34211.7|34191.7|34196.5|34176.5|34216.6|34196.6|34179.8|34159.8|2891
1752055200000|2025-07-09 10:00:00|34196.4|34176.4|34230.1|34210.1|34234.3|34214.3|34177.3|34157.3|3646
1752058800000|2025-07-09 11:00:00|34231.1|34211.1|34252.7|34232.7|34255.8|34235.8|34206.3|34180.3|3225
1752062400000|2025-07-09 12:00:00|34251.8|34231.8|34133.9|34113.9|34251.8|34231.8|34133.3|34113.3|6658
1752066000000|2025-07-09 13:00:00|34132.8|34112.8|34190.2|34170.2|34195.6|34175.6|34107|34087|4119
1752069600000|2025-07-09 14:00:00|34205.5|34155.5|34147.9|34127.9|34205.8|34178.3|34130.1|34110.1|5401
1752073200000|2025-07-09 15:00:00|34147.8|34127.8|34164.2|34144.2|34179.7|34159.7|34143.4|34118.6|5086
1752076800000|2025-07-09 16:00:00|34164.3|34144.3|34161.4|34141.4|34178.3|34157.7|34153.5|34119.2|4550
1752080400000|2025-07-09 17:00:00|34162.8|34142.8|34178.5|34098.4|34196.7|34147.3|34144.9|34087.9|3390
1752084000000|2025-07-09 18:00:00|34190.2|34087.7|34138|34118|34202.1|34125|34124.9|34082.9|5700
1752087600000|2025-07-09 19:00:00|34137.8|34117.8|34117.5|34097.5|34158.8|34118.8|34108.5|34075.6|3344
1752091200000|2025-07-09 20:00:00|34119.1|34099.1|34154.2|34034.2|34155.6|34100.6|34109.7|34013|4641
1752094800000|2025-07-09 21:00:00|34150.9|34030.9|34155.2|34035.2|34189|34069|34150.9|34030.9|1083
1752098400000|2025-07-09 22:00:00|34156.3|34036.3|34148.3|34028.3|34162|34042|34143.8|34023.8|1727
1752102000000|2025-07-09 23:00:00|34146.2|34026.2|34106.3|33986.3|34152.1|34063.5|34086.7|33984.9|3314
1752105600000|2025-07-10 00:00:00|34105.6|33985.6|34052.7|34002.7|34113.5|34026.9|34036.3|33983.7|5063
1752109200000|2025-07-10 01:00:00|34053.2|34003.2|34063.5|34013.5|34074.2|34024.2|34048.5|33998.5|3552
1752112800000|2025-07-10 02:00:00|34063.6|34013.6|34062.9|34012.9|34082.8|34024.1|34051|33991|2576
1752116400000|2025-07-10 03:00:00|34063|34013|34081|34031|34084.6|34034.6|34062.6|34012.6|1935
1752120000000|2025-07-10 04:00:00|34081.1|34031.1|34084|34034|34097.8|34047.8|34077.7|34027.7|2011
1752123600000|2025-07-10 05:00:00|34084.1|34034.1|34084.1|34016.9|34096.6|34046.2|34071.9|34013.3|3188
1752127200000|2025-07-10 06:00:00|34085|34015.7|34078.3|34058.3|34091.4|34062.8|34023.4|33989.4|4821
1752130800000|2025-07-10 07:00:00|34078|34058|34043.7|34023.7|34091.9|34059.3|34043.4|34020.8|6252
1752134400000|2025-07-10 08:00:00|34043.1|34023.1|34031.5|34011.5|34053.6|34032.8|34011.2|33983|3843
1752138000000|2025-07-10 09:00:00|34030.5|34010.5|34043|34023|34044|34024|34008.9|33988.9|2874
1752141600000|2025-07-10 10:00:00|34041.4|34021.4|33998|33978|34047|34023.3|33996|33948|4419
1752145200000|2025-07-10 11:00:00|33997.9|33977.9|34074.2|34054.2|34088.2|34066.5|33991.4|33971.4|4249
1752148800000|2025-07-10 12:00:00|34073.5|34053.5|34088.1|34068.1|34112.2|34080.3|34060.9|34030.2|4403
1752152400000|2025-07-10 13:00:00|34088|34068|34134.9|34114.9|34163.9|34131.3|34063|34043|5216
1752156000000|2025-07-10 14:00:00|34135.2|34115.2|34156.5|34136.5|34212.7|34192.7|34126.9|34105.3|5535
1752159600000|2025-07-10 15:00:00|34156.7|34136.7|34121.8|34101.8|34174.4|34154.4|34119.5|34088.4|4466
1752163200000|2025-07-10 16:00:00|34121.4|34101.4|34147.1|34097.1|34153.8|34123.3|34108.9|34080.5|3787
1752166800000|2025-07-10 17:00:00|34147.2|34097.2|34123.1|34103.1|34151.5|34127.8|34117|34081.4|2979
1752170400000|2025-07-10 18:00:00|34123.2|34103.2|34121|34071|34131.6|34107.8|34106.2|34070.1|2147
1752174000000|2025-07-10 19:00:00|34120.4|34070.4|34109.8|34059.8|34128.9|34085.2|34098.5|34048.5|1771
1752177600000|2025-07-10 20:00:00|34109.9|34059.9|34139.5|34019.5|34150.4|34062.4|34098.7|34018.7|2206
1752181200000|2025-07-10 21:00:00|34140.2|34021.2|34146.8|34026.8|34158.1|34038.1|34122.6|34002.6|1467
1752184800000|2025-07-10 22:00:00|34133.8|34013.8|34120.9|34011.7|34136.9|34027.3|34116.9|34002.5|1439
1752188400000|2025-07-10 23:00:00|34120.6|34011.9|34122.3|34034.2|34131.8|34045.4|34103.8|34006|1690
1752192000000|2025-07-11 00:00:00|34120|34034.5|34182.6|34131.7|34221.8|34171.8|34094.8|34031.3|6864
1752195600000|2025-07-11 01:00:00|34182.5|34132.1|34180.4|34130.4|34209.3|34159.3|34147.7|34097.7|4613
1752199200000|2025-07-11 02:00:00|34178.3|34128.3|34193.7|34143.7|34213.4|34151.4|34172|34112|3934
1752202800000|2025-07-11 03:00:00|34193.5|34143.5|34161.6|34111.6|34196.1|34146.1|34153.3|34103.3|2731
1752206400000|2025-07-11 04:00:00|34161.5|34111.5|34180.5|34130.5|34200.4|34150.4|34158.2|34108.2|2730
1752210000000|2025-07-11 05:00:00|34180.3|34130.3|34180.9|34128.7|34198.5|34136.5|34157.5|34076|3307
1752213600000|2025-07-11 06:00:00|34184.4|34134.4|34218.1|34198.1|34228.7|34199.4|34159.7|34129.5|5078
1752217200000|2025-07-11 07:00:00|34216.7|34196.7|34167.9|34147.9|34216.7|34196.7|34134.4|34114.4|4261
1752220800000|2025-07-11 08:00:00|34167.8|34147.8|34229.8|34209.8|34235|34215|34160.4|34140.4|3798
1752224400000|2025-07-11 09:00:00|34230|34210|34184.4|34164.4|34240.7|34210|34182.9|34158.2|3496
1752228000000|2025-07-11 10:00:00|34185|34165|34174|34154|34197.3|34172.9|34168|34146.6|4604
1752231600000|2025-07-11 11:00:00|34174.1|34154.1|34220.3|34200.3|34224.4|34204.4|34148.1|34124.7|3871
1752235200000|2025-07-11 12:00:00|34220.2|34200.2|34237.9|34217.9|34252.9|34232.9|34191.5|34171.5|4667
1752238800000|2025-07-11 13:00:00|34237.1|34217.1|34240.1|34220.1|34247.3|34227.3|34166.1|34146.1|5047
1752242400000|2025-07-11 14:00:00|34240.8|34220.8|34208.2|34188.2|34349.9|34304.2|34190.6|34159.7|6240
1752246000000|2025-07-11 15:00:00|34208.6|34188.6|34224.4|34174.4|34238.4|34204.1|34187.1|34153.3|8240
1752249600000|2025-07-11 16:00:00|34224.8|34174.8|34224.4|34204.4|34254.5|34216.8|34206.2|34170.3|7825
1752253200000|2025-07-11 17:00:00|34225.4|34205.4|34233.6|34213.6|34268.4|34234.7|34219.4|34182.7|5117
1752256800000|2025-07-11 18:00:00|34233.7|34213.7|34238.5|34218.5|34256.8|34226.4|34222.2|34196.5|3253
1752260400000|2025-07-11 19:00:00|34238|34218|34248.1|34198.1|34256|34225.4|34221.1|34194.7|3008
1752264000000|2025-07-11 20:00:00|34247.9|34197.9|34244|34124|34278.5|34228.5|34222.5|34102.5|3911
1752436800000|2025-07-13 20:00:00|34257.1|34117.1|34257.1|34117.1|34257.1|34117.1|34257.1|34117.1|1
1752440400000|2025-07-13 21:00:00|34333.2|34188.2|34324|34204|34354.2|34219|34305.8|34182.8|1329
1752444000000|2025-07-13 22:00:00|34325.8|34205.8|34339.6|34219.6|34340.1|34220.1|34281.8|34161.8|1137
1752447600000|2025-07-13 23:00:00|34337|34217|34313.8|34193.8|34340.3|34220.3|34289.5|34169.5|3632
1752451200000|2025-07-14 00:00:00|34311.7|34191.7|34234.1|34184.1|34319.4|34231.1|34232.6|34178.7|5624
1752454800000|2025-07-14 01:00:00|34234.3|34184.3|34254.1|34204.1|34259.4|34209.4|34221.1|34165.1|4051
1752458400000|2025-07-14 02:00:00|34253.7|34203.7|34295.7|34245.7|34298.4|34247.4|34233.2|34183.2|860
1752462000000|2025-07-14 03:00:00|34294.3|34244.3|34260.5|34210.5|34298.4|34248.4|34247.4|34197.4|1883
1752465600000|2025-07-14 04:00:00|34261.1|34211.1|34287.1|34237.1|34289|34239|34257.8|34207.8|2517
1752469200000|2025-07-14 05:00:00|34287.2|34237.2|34296.4|34246.4|34317.7|34267.7|34274.9|34224.9|3843
1752472800000|2025-07-14 06:00:00|34296.2|34246.2|34341.8|34321.8|34417.6|34367.6|34289.7|34239.7|4198
1752476400000|2025-07-14 07:00:00|34340.9|34320.9|34237.7|34217.7|34340.9|34320.9|34230.3|34210.3|4974
1752480000000|2025-07-14 08:00:00|34238.8|34218.8|34262.1|34242.1|34278.3|34258.3|34226.3|34206.3|4656
1752483600000|2025-07-14 09:00:00|34261.6|34241.6|34231.7|34211.7|34268.8|34248.8|34228.1|34197|5215
1752487200000|2025-07-14 10:00:00|34233|34213|34229.1|34209.1|34244.4|34224.4|34224.1|34204.1|4290
1752490800000|2025-07-14 11:00:00|34229.2|34209.2|34247.2|34227.2|34256.3|34236.3|34224.2|34204.2|4200
1752494400000|2025-07-14 12:00:00|34247.8|34227.8|34255.2|34235.2|34277.7|34257.7|34227.1|34207.1|4750
1752498000000|2025-07-14 13:00:00|34257.5|34237.5|34250.2|34230.2|34282.8|34262.8|34243.6|34223.6|4905
1752501600000|2025-07-14 14:00:00|34250.5|34230.5|34245.5|34225.5|34265.5|34245.5|34219.8|34199.8|4591
1752505200000|2025-07-14 15:00:00|34246.4|34226.4|34288.5|34268.5|34314|34280.5|34224.2|34204.2|5262
1752508800000|2025-07-14 16:00:00|34289.4|34269.4|34314.4|34294.4|34335|34305.7|34288.5|34240.6|4102
1752512400000|2025-07-14 17:00:00|34314.3|34294.3|34304.3|34284.3|34335.7|34301|34297|34268.8|2987
1752516000000|2025-07-14 18:00:00|34303.8|34283.8|34278.8|34258.8|34304.2|34284.2|34261.3|34234.9|3283
1752519600000|2025-07-14 19:00:00|34278.9|34258.9|34280.5|34260.5|34307.9|34276.8|34277.7|34246|1993
1752523200000|2025-07-14 20:00:00|34280.6|34260.6|34347.9|34227.9|34349.7|34262.9|34280.6|34221.5|3709
1752526800000|2025-07-14 21:00:00|34348.3|34228.3|34353.2|34233.2|34363.8|34243.8|34332|34212|433
1752530400000|2025-07-14 22:00:00|34363.8|34243.8|34332.4|34212.4|34395.9|34275.9|34326.2|34206.2|1448
1752534000000|2025-07-14 23:00:00|34332.5|34212.5|34334.2|34242|34353.7|34253.5|34316.9|34209.5|4279
1752537600000|2025-07-15 00:00:00|34334.1|34240.7|34291.4|34241.4|34334.6|34262.5|34274|34224|4249
1752541200000|2025-07-15 01:00:00|34289.6|34239.6|34294|34244|34323|34273|34280.1|34230.1|3125
1752544800000|2025-07-15 02:00:00|34292.2|34242.2|34278.7|34228.7|34308.8|34258.8|34277.3|34227.3|3571
1752548400000|2025-07-15 03:00:00|34278.4|34228.4|34274.9|34224.9|34282.6|34237.7|34257.4|34219|2553
1752552000000|2025-07-15 04:00:00|34274.4|34224.4|34277.3|34227.3|34282.7|34240|34259.2|34214.4|2761
1752555600000|2025-07-15 05:00:00|34277.4|34227.4|34292.5|34172.5|34294.5|34227.8|34248.2|34170|3024
1752559200000|2025-07-15 06:00:00|34293.5|34173.5|34300.2|34250.2|34306.5|34286.5|34242.2|34173.5|3285
1752562800000|2025-07-15 07:00:00|34301.5|34251.5|34226.3|34206.3|34314.6|34287.9|34215.8|34195.8|3534
1752566400000|2025-07-15 08:00:00|34226.5|34206.5|34276.6|34226.6|34278.5|34243.4|34223.5|34203.5|2996
1752570000000|2025-07-15 09:00:00|34276.5|34226.5|34256.6|34236.6|34279.7|34256.8|34244.7|34224.7|2944
1752573600000|2025-07-15 10:00:00|34257.6|34237.6|34279.9|34259.9|34296.7|34276.7|34254.6|34234.6|2529
1752577200000|2025-07-15 11:00:00|34279.8|34259.8|34330.7|34310.7|34341.9|34321.9|34274.6|34254.6|2788
1752580800000|2025-07-15 12:00:00|34331|34311|34284.1|34264.1|34387.5|34323.1|34266.4|34197.4|5384
1752584400000|2025-07-15 13:00:00|34286.2|34266.2|34396.4|34376.4|34405.9|34385.9|34285.6|34265.6|5401
1752588000000|2025-07-15 14:00:00|34396.2|34376.2|34484.4|34464.4|34492.3|34472.3|34392.9|34372.9|6875
1752591600000|2025-07-15 15:00:00|34482.9|34462.9|34486.4|34466.4|34540.1|34519.3|34477.9|34451.4|4534
1752595200000|2025-07-15 16:00:00|34486.9|34466.9|34550.1|34530.1|34599|34538|34479.2|34459.2|2538
1752598800000|2025-07-15 17:00:00|34549.3|34529.3|34549.7|34529.7|34600|34539.7|34538.5|34480|2404
1752602400000|2025-07-15 18:00:00|34550.7|34530.7|34539.6|34519.6|34600|34536.3|34532.7|34479.5|2800
1752606000000|2025-07-15 19:00:00|34540|34520|34544.3|34524.3|34597.5|34530.2|34537.2|34477.5|2360
1752609600000|2025-07-15 20:00:00|34545|34525|34589.2|34469.2|34589.2|34525.9|34528.6|34458.7|5686
1752613200000|2025-07-15 21:00:00|34589.1|34469.1|34582|34462|34614|34494|34542.5|34422.5|528
1752616800000|2025-07-15 22:00:00|34578|34458|34566.8|34446.8|34586.1|34466.1|34544.3|34424.3|3776
1752620400000|2025-07-15 23:00:00|34563|34443|34559.1|34442.8|34579|34459|34537.3|34418.6|3616
1752624000000|2025-07-16 00:00:00|34557.2|34442.1|34528.8|34478.8|34562.3|34490.7|34506.1|34431.3|7935
1752627600000|2025-07-16 01:00:00|34529|34479|34509.6|34459.6|34533|34483|34501.1|34451.1|4826
1752631200000|2025-07-16 02:00:00|34509.4|34459.4|34518.5|34468.5|34533.1|34483.1|34507.7|34457.7|3085
1752634800000|2025-07-16 03:00:00|34517.7|34467.7|34516.3|34466.3|34530.5|34480.5|34501|34451|3064
1752638400000|2025-07-16 04:00:00|34515.4|34465.4|34488.1|34438.1|34517.7|34467.7|34485.9|34435.9|3862
1752642000000|2025-07-16 05:00:00|34488.2|34438.2|34485.4|34435.4|34530|34453.1|34483.7|34402.5|3744
1752645600000|2025-07-16 06:00:00|34487.6|34437.6|34447.5|34427.5|34490.6|34467.7|34440.6|34413.8|5148
1752649200000|2025-07-16 07:00:00|34446.8|34426.8|34469.5|34449.5|34502.2|34482.2|34428.6|34408.6|4426
1752652800000|2025-07-16 08:00:00|34469.8|34449.8|34428|34408|34469.9|34449.9|34424.8|34402.9|4527
1752656400000|2025-07-16 09:00:00|34426.9|34406.9|34457.1|34437.1|34470.7|34450.7|34420.7|34400.7|4739
1752660000000|2025-07-16 10:00:00|34456.9|34436.9|34438.6|34418.6|34477.6|34457.6|34430.1|34403.7|3604
1752663600000|2025-07-16 11:00:00|34441.5|34421.5|34478.1|34458.1|34484.5|34464.5|34426.1|34404.3|3928
1752667200000|2025-07-16 12:00:00|34476.4|34456.4|34470.2|34450.2|34521.1|34486.5|34421.7|34400.8|5746
1752670800000|2025-07-16 13:00:00|34469|34449|34532.2|34512.2|34559.7|34539.7|34451.9|34417.7|5917
1752674400000|2025-07-16 14:00:00|34533.1|34513.1|34486|34436|34563.5|34543.5|34427.8|34390.7|6660
1752678000000|2025-07-16 15:00:00|34487|34437|34381.8|34331.8|34487|34451.5|34121.6|34058.9|10116
1752681600000|2025-07-16 16:00:00|34384.3|34334.3|34334.8|34314.8|34422.7|34372.7|34301.7|34251.7|7142
1752685200000|2025-07-16 17:00:00|34334.5|34314.5|34325.8|34305.8|34339.8|34319.8|34272.9|34240.8|5734
1752688800000|2025-07-16 18:00:00|34324.8|34304.8|34360.5|34340.5|34378.6|34342.5|34315.6|34295.6|4667
1752692400000|2025-07-16 19:00:00|34360.9|34340.9|34350.6|34300.6|34384.6|34363.1|34345|34295|4757
1752696000000|2025-07-16 20:00:00|34351.9|34301.9|34389|34269|34392.7|34308.8|34322.8|34253.7|4931
1752699600000|2025-07-16 21:00:00|34403|34283|34408.9|34288.9|34425.4|34305.4|34398.4|34278.4|1030
1752703200000|2025-07-16 22:00:00|34408.7|34288.7|34405|34285|34414|34294|34382.5|34262.5|2676
1752706800000|2025-07-16 23:00:00|34404.5|34284.5|34410.8|34290.8|34422.4|34304|34376.5|34256.8|4326
1752710400000|2025-07-17 00:00:00|34410.5|34290.5|34413.2|34362.9|34446.9|34383.3|34385.1|34290.5|4730
1752714000000|2025-07-17 01:00:00|34411.8|34361.8|34396.3|34346.3|34448.5|34390.3|34392.6|34342.6|4105
1752717600000|2025-07-17 02:00:00|34396.1|34346.1|34426.7|34376.7|34431.9|34381.9|34394.8|34344.8|3427
1752721200000|2025-07-17 03:00:00|34426.8|34376.8|34427.5|34372.8|34444.8|34388.7|34422.7|34363.9|3887
1752724800000|2025-07-17 04:00:00|34427.3|34373|34413.8|34350.7|34445.6|34391.5|34407.8|34346.9|3104
1752728400000|2025-07-17 05:00:00|34412.1|34350.8|34428.2|34370.9|34434.1|34377.9|34395.2|34324.9|3923
1752732000000|2025-07-17 06:00:00|34428.8|34366.9|34515.5|34495.5|34554|34528|34403.4|34365.8|5095
1752735600000|2025-07-17 07:00:00|34517.2|34497.2|34473.6|34453.6|34547.4|34527.4|34453.8|34433.8|4911
1752739200000|2025-07-17 08:00:00|34474|34454|34455.8|34405.8|34480.4|34460.4|34431.9|34405.2|3276
1752742800000|2025-07-17 09:00:00|34455.6|34405.6|34450.6|34430.6|34459.2|34439.2|34423.2|34399.3|3198
1752746400000|2025-07-17 10:00:00|34450.7|34430.7|34456.9|34436.9|34461.9|34441.9|34428.9|34399.7|2809
1752750000000|2025-07-17 11:00:00|34457.5|34437.5|34506.9|34486.9|34518.7|34498.7|34439.9|34419.9|3270
1752753600000|2025-07-17 12:00:00|34507.1|34487.1|34465.7|34445.7|34565.9|34545.9|34449.7|34429.7|4868
1752757200000|2025-07-17 13:00:00|34466.9|34446.9|34452.7|34432.7|34499.7|34479.7|34437.7|34417.7|5787
1752760800000|2025-07-17 14:00:00|34452.6|34432.6|34430.4|34410.4|34475.1|34455.1|34421|34392|5582
1752764400000|2025-07-17 15:00:00|34431.3|34411.3|34424.6|34404.6|34454.2|34434.2|34407|34387|5342
1752768000000|2025-07-17 16:00:00|34424.8|34404.8|34460.1|34440.1|34479.8|34451.3|34411.2|34383.9|5835
1752771600000|2025-07-17 17:00:00|34460.5|34440.5|34459.5|34439.5|34483.5|34449.4|34444.5|34409.5|6513
1752775200000|2025-07-17 18:00:00|34459.3|34439.3|34456.3|34436.3|34475.8|34455.8|34450.2|34430.2|4668
1752778800000|2025-07-17 19:00:00|34456.4|34436.4|34429.5|34379.5|34470|34436.7|34422.8|34372.8|2544
1752782400000|2025-07-17 20:00:00|34429|34379|34466.5|34352.5|34470.6|34387.6|34417.8|34343.4|2783
1752786000000|2025-07-17 21:00:00|34470.7|34350.7|34481.7|34361.7|34495.7|34375.7|34460.5|34340.5|1047
1752789600000|2025-07-17 22:00:00|34482|34362|34424|34304|34482.5|34362.5|34416.6|34296.6|3926
1752793200000|2025-07-17 23:00:00|34423.2|34303.2|34432.9|34312.9|34435.3|34344.1|34396.3|34295.1|6287
1752796800000|2025-07-18 00:00:00|34433.3|34316.2|34363.4|34313.4|34433.3|34347.2|34351.8|34301.8|4795
1752800400000|2025-07-18 01:00:00|34363.3|34313.3|34346|34296|34375.9|34325.9|34329.6|34279.6|3278
1752804000000|2025-07-18 02:00:00|34345.6|34295.6|34343.9|34293.9|34359.9|34309.9|34337.4|34287.4|2596
1752807600000|2025-07-18 03:00:00|34344|34294|34364.2|34314.2|34371.8|34321.8|34340.2|34290.2|2444
1752811200000|2025-07-18 04:00:00|34363.6|34313.6|34375.4|34325.4|34383.3|34333.3|34363.6|34313.6|1936
1752814800000|2025-07-18 05:00:00|34376.7|34326.7|34385.9|34335.9|34401.4|34351.4|34374.6|34324.6|2237
1752818400000|2025-07-18 06:00:00|34385.8|34335.8|34357.1|34337.1|34407.2|34387.2|34321.7|34301.7|4603
1752822000000|2025-07-18 07:00:00|34357.2|34337.2|34293.1|34273.1|34358.9|34338.9|34291.2|34271.2|5064
1752825600000|2025-07-18 08:00:00|34292.7|34272.7|34303.8|34283.8|34308.1|34288.1|34257|34237|5364
1752829200000|2025-07-18 09:00:00|34303.3|34283.3|34311.6|34291.6|34325|34293.3|34262.7|34230|3697
1752832800000|2025-07-18 10:00:00|34313.7|34293.7|34294.9|34274.9|34320.4|34300.4|34285.9|34265.9|4374
1752836400000|2025-07-18 11:00:00|34294.7|34274.7|34281.7|34261.7|34316.7|34296.7|34273.3|34246.4|5034
1752840000000|2025-07-18 12:00:00|34281|34261|34244.1|34224.1|34305.6|34285.6|34225.6|34205.6|5079
1752843600000|2025-07-18 13:00:00|34245.1|34225.1|34247.5|34173.4|34276.5|34256.5|34198.5|34166.2|4749
1752847200000|2025-07-18 14:00:00|34252.7|34166.5|34274|34254|34285|34265|34206.7|34155|6075
1752850800000|2025-07-18 15:00:00|34273.9|34253.9|34269|34249|34278|34258|34229.3|34209.3|4828
1752854400000|2025-07-18 16:00:00|34269.5|34249.5|34317.6|34297.6|34328.8|34301.8|34254.9|34232.4|4557
1752858000000|2025-07-18 17:00:00|34315|34295|34325.6|34305.6|34351.2|34331.2|34311.8|34291.8|3361
1752861600000|2025-07-18 18:00:00|34325.5|34305.5|34351.8|34301.8|34358.8|34327.5|34322.9|34295.4|2571
1752865200000|2025-07-18 19:00:00|34354.6|34304.6|34359.1|34309.1|34370.2|34334.2|34338.1|34302.6|2565
1752868800000|2025-07-18 20:00:00|34358|34308|34367.4|34247.4|34401.3|34325.6|34337.5|34238.6|2668
1753041600000|2025-07-20 20:00:00|34375.7|34230.7|34384.6|34239.6|34397.9|34252.9|34364.4|34219.4|53
1753045200000|2025-07-20 21:00:00|34374.6|34249.6|34370.2|34250.2|34376.4|34256.4|34324.6|34204.6|406
1753048800000|2025-07-20 22:00:00|34370|34250|34400|34280|34407.6|34287.6|34368.3|34248.3|2921
1753052400000|2025-07-20 23:00:00|34399.9|34279.9|34384.6|34267.5|34416.8|34296.8|34377|34259.2|2103
1753056000000|2025-07-21 00:00:00|34384.9|34268|34377.2|34327.2|34397.6|34327.8|34345.7|34264.6|4117
1753059600000|2025-07-21 01:00:00|34377.3|34327.3|34375.6|34325.6|34386.9|34332.6|34355.6|34302.3|3278
1753063200000|2025-07-21 02:00:00|34376.1|34326.1|34368.7|34315.9|34386.5|34334.4|34354.9|34302.7|2369
1753066800000|2025-07-21 03:00:00|34364.8|34315.7|34360.7|34310.7|34373.1|34323.1|34354.4|34304.4|2248
1753070400000|2025-07-21 04:00:00|34360.5|34310.5|34348.3|34298.3|34367.9|34317.9|34346.3|34296.3|1782
1753074000000|2025-07-21 05:00:00|34348.2|34298.2|34336.6|34286.6|34353.4|34303.4|34330.1|34280.1|3107
1753077600000|2025-07-21 06:00:00|34336.8|34286.8|34285.5|34265.5|34347.5|34308|34268.6|34248.6|4174
1753081200000|2025-07-21 07:00:00|34286.1|34266.1|34282.6|34262.6|34320.5|34295.7|34264.9|34244.9|3802
1753084800000|2025-07-21 08:00:00|34281.4|34261.4|34288.4|34268.4|34316.7|34296.7|34257.2|34237.2|3880
1753088400000|2025-07-21 09:00:00|34288.3|34268.3|34280.4|34260.4|34300|34280|34267.6|34247.6|3166
1753092000000|2025-07-21 10:00:00|34278|34258|34262.9|34242.9|34301.3|34281.3|34262.9|34242.9|3279
1753095600000|2025-07-21 11:00:00|34263.4|34243.4|34201.8|34181.8|34267.8|34247.8|34195.4|34175.4|3928
1753099200000|2025-07-21 12:00:00|34202.4|34182.4|34207.5|34187.5|34219.3|34199.3|34185.6|34165.6|4029
1753102800000|2025-07-21 13:00:00|34208.1|34188.1|34237|34187|34237|34217|34208.1|34181.3|3521
1753106400000|2025-07-21 14:00:00|34237.2|34187.2|34113.9|34093.9|34238.6|34203.5|34109|34089|4959
1753110000000|2025-07-21 15:00:00|34115.7|34095.7|34105.4|34085.4|34122.5|34102.5|34065.5|34045.5|4744
1753113600000|2025-07-21 16:00:00|34105.6|34085.6|34112.3|34092.3|34157|34106.3|34097.9|34034.5|3055
1753117200000|2025-07-21 17:00:00|34111.7|34091.7|34139.9|34119.9|34195.5|34132.1|34110.4|34056|1405
1753120800000|2025-07-21 18:00:00|34139.8|34119.8|34131.4|34111.4|34190|34132.2|34127.1|34061|1927
1753124400000|2025-07-21 19:00:00|34131|34111|34161.4|34111.4|34161.8|34125.4|34125.4|34104.4|2190
1753128000000|2025-07-21 20:00:00|34161.8|34111.8|34194.7|34074.7|34201.5|34133.3|34146.3|34062|3542
1753131600000|2025-07-21 21:00:00|34195.6|34075.6|34196.9|34076.9|34207.3|34087.3|34182.5|34062.5|983
1753135200000|2025-07-21 22:00:00|34196.7|34076.7|34189.6|34069.6|34198.4|34082.9|34180.9|34068.5|983
1753138800000|2025-07-21 23:00:00|34189.5|34069.5|34164.5|34090.9|34197.4|34106|34160.9|34069.2|1984
1753142400000|2025-07-22 00:00:00|34166.7|34091|34174.1|34124.1|34187.3|34137.3|34157.4|34086.8|3410
1753146000000|2025-07-22 01:00:00|34173.9|34123.9|34173.4|34123.4|34191.5|34141.5|34167.6|34117.6|2960
1753149600000|2025-07-22 02:00:00|34173.3|34123.3|34167.4|34117.4|34174.2|34124.2|34151.7|34101.7|2192
1753153200000|2025-07-22 03:00:00|34167.5|34117.5|34176.3|34126.3|34183.1|34133.1|34165.1|34115.1|2106
1753156800000|2025-07-22 04:00:00|34176.2|34126.2|34173.8|34123.8|34180.7|34130.7|34155.2|34105.2|2097
1753160400000|2025-07-22 05:00:00|34173.6|34123.6|34187.6|34137.6|34196.6|34146.6|34157.4|34111.5|4425
1753164000000|2025-07-22 06:00:00|34186.6|34136.6|34165.7|34145.7|34192.6|34164.8|34145.6|34118.4|4357
1753167600000|2025-07-22 07:00:00|34164.5|34144.5|34186.9|34166.9|34204.9|34178.5|34153.1|34133.1|4962
1753171200000|2025-07-22 08:00:00|34187.3|34167.3|34137.1|34117.1|34211|34177|34124|34104|4404
1753174800000|2025-07-22 09:00:00|34137.5|34117.5|34127.4|34107.4|34161.6|34141.6|34121.1|34101.1|3577
1753178400000|2025-07-22 10:00:00|34127.1|34107.1|34133.4|34113.4|34161.7|34141.7|34114.9|34094.9|4045
1753182000000|2025-07-22 11:00:00|34133.8|34113.8|34149.8|34090.1|34162.8|34136|34125.2|34088|4426
1753185600000|2025-07-22 12:00:00|34150.3|34089.8|34160.2|34140.2|34179.6|34159.6|34118.3|34083.4|5908
1753189200000|2025-07-22 13:00:00|34162.6|34142.6|34098.1|34078.1|34201.5|34181.5|34097.7|34077.7|5394
1753192800000|2025-07-22 14:00:00|34098.6|34078.6|34042.6|34022.6|34146.8|34126.8|34028.9|34008.9|6741
1753196400000|2025-07-22 15:00:00|34041.9|34021.9|33970.4|33950.4|34067.5|34047.5|33967.1|33947.1|7629
1753200000000|2025-07-22 16:00:00|33970.9|33950.9|33946|33926|33980.2|33960.2|33927.8|33907.8|4824
1753203600000|2025-07-22 17:00:00|33944.8|33924.8|33974.7|33954.7|33978.7|33958.7|33943.2|33915.5|2672
1753207200000|2025-07-22 18:00:00|33975|33955|33969.3|33949.3|33986.8|33966.8|33967.9|33935.6|2094
1753210800000|2025-07-22 19:00:00|33969.6|33949.6|33960.7|33940.7|33990.2|33955.7|33956.4|33926.4|1710
1753214400000|2025-07-22 20:00:00|33959.2|33939.2|34004.9|33884.9|34012.5|33952.5|33955.4|33870.3|3092
1753218000000|2025-07-22 21:00:00|34005|33885|34018.7|33898.7|34033.1|33913.1|33997|33877|1328
1753221600000|2025-07-22 22:00:00|34018.6|33898.6|34017.7|33909.1|34025.2|33927|33991.2|33893.3|1976
1753225200000|2025-07-22 23:00:00|34017.4|33908.8|34024.4|33960.3|34044.1|33963.9|33980.5|33883.1|3663
1753228800000|2025-07-23 00:00:00|34025|33959.8|33998.9|33948.9|34037.1|33987.1|33997.3|33944.5|5982
1753232400000|2025-07-23 01:00:00|33998.7|33948.7|34029.8|33979.8|34049.4|33999.4|33994|33944|4172
1753236000000|2025-07-23 02:00:00|34029.9|33979.9|34036.1|33986.1|34045.3|33995.3|34015.7|33965.7|3745
1753239600000|2025-07-23 03:00:00|34036|33986|34022.1|33972.1|34039.2|33989.2|33998.2|33945.2|2478
1753243200000|2025-07-23 04:00:00|34022.2|33972.2|34034.1|33984.1|34043.2|33993.2|34019.8|33967|2141
1753246800000|2025-07-23 05:00:00|34034|33984|34057.5|34007.5|34077.4|34027.4|34023.1|33973.1|3400
1753250400000|2025-07-23 06:00:00|34057.4|34007.4|33995|33975|34057.6|34031.1|33994.9|33974.9|3897
1753254000000|2025-07-23 07:00:00|33995.5|33975.5|33996.9|33976.9|34024.5|34004.5|33970.1|33950.1|4583
1753257600000|2025-07-23 08:00:00|33996.6|33976.6|34035.6|34015.6|34047.6|34027.6|33978.2|33958.2|4133
1753261200000|2025-07-23 09:00:00|34035.1|34015.1|34023.3|34003.3|34051.1|34031.1|34012.5|33992.5|3642
1753264800000|2025-07-23 10:00:00|34023.5|34003.5|34052.5|34032.5|34064.7|34038.2|34020|34000|3779
1753268400000|2025-07-23 11:00:00|34052.2|34032.2|34039.8|34019.8|34059.7|34039.7|34012.6|33992.6|4294
1753272000000|2025-07-23 12:00:00|34040.2|34020.2|34043.6|34023.6|34060.4|34040.4|34018.2|33998.2|4112
1753275600000|2025-07-23 13:00:00|34043.4|34023.4|34059.3|34009.3|34090.9|34070.9|34030.7|34003|5269
1753279200000|2025-07-23 14:00:00|34058.5|34008.5|33991.7|33971.7|34059.9|34026.1|33990.1|33966.2|6846
1753282800000|2025-07-23 15:00:00|33991.8|33971.8|33950.2|33930.2|34026.9|33998.7|33918.9|33898.9|4656
1753286400000|2025-07-23 16:00:00|33950.4|33930.4|33929.8|33879.8|33974.3|33937.2|33911.3|33877.9|7823
1753290000000|2025-07-23 17:00:00|33929.3|33879.3|33900.7|33850.7|33942.9|33889.4|33868.8|33826.3|8368
1753293600000|2025-07-23 18:00:00|33900.8|33850.8|33869.3|33819.3|33901.9|33851.9|33859|33809|4285
1753297200000|2025-07-23 19:00:00|33868.5|33818.5|33849.6|33829.6|33878.4|33840.6|33846.7|33806.9|2458
1753300800000|2025-07-23 20:00:00|33849.4|33829.4|33940.4|33820.4|34002.2|33882.2|33841|33772.2|3539
1753304400000|2025-07-23 21:00:00|33906.9|33786.9|33936.6|33816.6|33969.1|33849.1|33906.9|33786.9|908
1753308000000|2025-07-23 22:00:00|33936.7|33816.7|33922.8|33802.8|33942.5|33822.5|33913|33798.1|5421
1753311600000|2025-07-23 23:00:00|33926.9|33806.9|33891.9|33812.8|33931.4|33824.1|33880.9|33784.6|7929
1753315200000|2025-07-24 00:00:00|33905.3|33813|33899.9|33849.9|33920.5|33870.5|33890.1|33813|5191
1753318800000|2025-07-24 01:00:00|33899.8|33849.8|33876.1|33826.1|33901|33851|33858|33808|5176
1753322400000|2025-07-24 02:00:00|33875.2|33825.2|33866.8|33816.8|33890.4|33840.4|33859.4|33809.4|4105
1753326000000|2025-07-24 03:00:00|33867.8|33817.8|33872.6|33822.6|33877.4|33827.4|33856.7|33802.2|4204
1753329600000|2025-07-24 04:00:00|33874.2|33824.2|33875.3|33825.3|33880.5|33830.2|33862.4|33809.3|3859
1753333200000|2025-07-24 05:00:00|33874.1|33824.1|33883.8|33833.8|33888|33838|33860.3|33810.3|5370
1753336800000|2025-07-24 06:00:00|33885.5|33835.5|33888|33868|33902.8|33868.5|33825.1|33805.1|6123
1753340400000|2025-07-24 07:00:00|33888.1|33868.1|33889.5|33839.5|33908|33873.1|33836.3|33805.5|4579
1753344000000|2025-07-24 08:00:00|33888.2|33838.2|33868|33848|33889.9|33869.5|33848|33828|4237
1753347600000|2025-07-24 09:00:00|33867.5|33847.5|33886.6|33866.6|33906.1|33886.1|33864.4|33844.4|3448
1753351200000|2025-07-24 10:00:00|33886.4|33866.4|33872|33852|33896.2|33876.2|33863|33843|3841
1753354800000|2025-07-24 11:00:00|33869.4|33849.4|33867.2|33847.2|33884.2|33864.2|33844.4|33824.4|3468
1753358400000|2025-07-24 12:00:00|33867.7|33847.7|33917.5|33897.5|33934.3|33914.3|33845.4|33813.3|5638
1753362000000|2025-07-24 13:00:00|33915.8|33895.8|33800.3|33750.3|33926.7|33906.7|33752.7|33732.7|7551
1753365600000|2025-07-24 14:00:00|33800.1|33750.1|33812.9|33792.9|33842.8|33822.8|33736|33716|6217
1753369200000|2025-07-24 15:00:00|33812.5|33792.5|33810.4|33790.4|33850.7|33830.7|33770.8|33750.8|6603
1753372800000|2025-07-24 16:00:00|33810.5|33790.5|33805.3|33785.3|33838.2|33817.9|33780.9|33760.9|4757
1753376400000|2025-07-24 17:00:00|33804.8|33784.8|33774.6|33754.6|33826.2|33786.7|33747|33727|5019
1753380000000|2025-07-24 18:00:00|33774.7|33754.7|33794.3|33744.3|33800.4|33771.5|33769.7|33737.9|2687
1753383600000|2025-07-24 19:00:00|33793.4|33743.4|33787.7|33767.7|33801.8|33768.7|33764.7|33718.9|2608
1753387200000|2025-07-24 20:00:00|33787.6|33767.6|33881.4|33761.4|33881.4|33788|33780.1|33744.3|2857
1753390800000|2025-07-24 21:00:00|33857.9|33737.9|33903|33783|33931|33811|33852.7|33737.7|855
1753394400000|2025-07-24 22:00:00|33902|33782|33882.9|33762.9|33907.9|33801.2|33878.2|33758.2|3163
1753398000000|2025-07-24 23:00:00|33887|33767|33846.9|33782.2|33890.1|33789.6|33836.8|33743.8|5588
1753401600000|2025-07-25 00:00:00|33846.5|33782.7|33801.9|33733.9|33854.1|33804.1|33773.3|33711.7|4617
1753405200000|2025-07-25 01:00:00|33801|33734.1|33837.9|33764.1|33843.3|33785.1|33777|33720.9|3047
1753408800000|2025-07-25 02:00:00|33837.8|33764.4|33837.8|33787.8|33861.3|33801.7|33821.3|33759.4|2394
1753412400000|2025-07-25 03:00:00|33837.7|33787.7|33827.2|33777.2|33863|33794.5|33818.3|33750.3|2322
1753416000000|2025-07-25 04:00:00|33827.3|33777.3|33834.9|33784.9|33854.6|33801.4|33815.1|33746.7|2344
1753419600000|2025-07-25 05:00:00|33834.8|33784.8|33820.5|33768.4|33857.7|33795.4|33811.5|33758.9|3723
1753423200000|2025-07-25 06:00:00|33822.9|33768.5|33770.8|33750.8|33856.2|33796.3|33752.4|33732.4|4622
1753426800000|2025-07-25 07:00:00|33769.2|33749.2|33767.6|33717.6|33774.3|33749.2|33702.3|33682.3|5306
1753430400000|2025-07-25 08:00:00|33767.2|33717.2|33757.9|33737.9|33772.9|33743.2|33716.2|33690.5|5493
1753434000000|2025-07-25 09:00:00|33757.2|33737.2|33812.6|33792.6|33815.2|33795.2|33751.6|33731.6|5044
1753437600000|2025-07-25 10:00:00|33811.5|33791.5|33828.1|33808.1|33844.4|33824.4|33788.8|33768.8|4772
1753441200000|2025-07-25 11:00:00|33828.8|33808.8|33883.2|33863.2|33894.9|33874.9|33817.3|33797.3|5303
1753444800000|2025-07-25 12:00:00|33883.3|33863.3|33863.8|33843.8|33894.1|33874.1|33848.6|33825.6|5365
1753448400000|2025-07-25 13:00:00|33863.7|33843.7|33843.8|33823.8|33941.7|33910.4|33835.7|33815.7|7825
1753452000000|2025-07-25 14:00:00|33844.4|33824.4|33803.3|33783.3|33846.1|33826.1|33793.2|33773.2|6819
1753455600000|2025-07-25 15:00:00|33803.8|33783.8|33813.6|33793.6|33826.2|33806.2|33784.1|33764.1|5449
1753459200000|2025-07-25 16:00:00|33812.8|33792.8|33798.9|33778.9|33835.1|33815.1|33792.8|33772.8|4938
1753462800000|2025-07-25 17:00:00|33799|33779|33775.8|33755.8|33799.1|33779.1|33765.3|33739.2|2432
1753466400000|2025-07-25 18:00:00|33774.6|33754.6|33750.8|33730.8|33784.3|33756.3|33744.8|33713.2|2917
1753470000000|2025-07-25 19:00:00|33751|33731|33775.3|33725.3|33782.9|33748.5|33750.6|33715.5|2009
1753473600000|2025-07-25 20:00:00|33772.8|33722.8|33843.1|33723.1|33892|33775.7|33772.8|33699.6|5316
1753646400000|2025-07-27 20:00:00|33720.2|33650.2|33774.1|33648.1|33777.1|33672.8|33720.2|33636.2|32
1753650000000|2025-07-27 21:00:00|33764.1|33658.1|33746.7|33626.7|33766.3|33658.1|33739.8|33619.8|599
1753653600000|2025-07-27 22:00:00|33746.6|33626.6|33751.2|33665.7|33777.9|33677.2|33717.3|33608|2907
1753657200000|2025-07-27 23:00:00|33751.1|33665.8|33740.3|33675|33765.9|33676.7|33731.3|33641.4|2785
1753660800000|2025-07-28 00:00:00|33740.4|33674.6|33707.9|33657.9|33745.4|33684.4|33688.7|33638.7|3163
1753664400000|2025-07-28 01:00:00|33707.7|33657.7|33740.7|33690.7|33757.1|33704.1|33689|33639|2538
1753668000000|2025-07-28 02:00:00|33740.8|33690.8|33732.5|33682.5|33757.8|33707|33725.5|33675.5|2161
1753671600000|2025-07-28 03:00:00|33732.1|33682.1|33730.7|33680.7|33744.8|33694.8|33726|33675.6|1971
1753675200000|2025-07-28 04:00:00|33730.6|33680.6|33756.2|33706.2|33762.3|33711.2|33725.5|33675.5|1603
1753678800000|2025-07-28 05:00:00|33756.1|33706.1|33791.7|33734.8|33798.3|33748.3|33755.5|33703.9|5323
1753682400000|2025-07-28 06:00:00|33793.3|33734.6|33804.9|33784.9|33878|33849.2|33751.7|33722.6|5934
1753686000000|2025-07-28 07:00:00|33804.6|33784.6|33994.7|33974.7|34008.8|33988.8|33796.4|33776.4|6192
1753689600000|2025-07-28 08:00:00|33995.1|33975.1|34010.9|33990.9|34060|34019.5|33959.2|33939.2|5165
1753693200000|2025-07-28 09:00:00|34011.3|33991.3|34082.5|34062.5|34098.1|34078.1|34011.3|33985.7|4856
1753696800000|2025-07-28 10:00:00|34082.4|34062.4|34121.1|34101.1|34144.6|34124.6|34068.8|34048.8|4807
1753700400000|2025-07-28 11:00:00|34121.4|34101.4|34092.8|34072.8|34134.9|34114.9|34080.6|34060.6|4895
1753704000000|2025-07-28 12:00:00|34092.1|34072.1|34102.1|34082.1|34135.9|34115.9|34058.6|34038.6|5502
1753707600000|2025-07-28 13:00:00|34102.4|34082.4|34224.4|34204.4|34260.2|34240.2|34091.9|34071.9|5618
1753711200000|2025-07-28 14:00:00|34224.9|34204.9|34180.2|34160.2|34234.4|34214.4|34147.2|34112.9|5536
1753714800000|2025-07-28 15:00:00|34180.1|34160.1|34263|34243|34273.6|34243.5|34167.9|34147.9|5393
1753718400000|2025-07-28 16:00:00|34261|34241|34302.6|34252.6|34304|34264.2|34254.7|34224.2|4298
1753722000000|2025-07-28 17:00:00|34303.3|34253.3|34321.1|34271.1|34327.4|34294.9|34281.1|34248.1|3946
1753725600000|2025-07-28 18:00:00|34320.4|34270.4|34290.6|34270.6|34332.5|34301.9|34290.6|34265.8|2912
1753729200000|2025-07-28 19:00:00|34291|34271|34299.6|34279.6|34321.1|34287.1|34286.6|34262.2|2166
1753732800000|2025-07-28 20:00:00|34299|34279|34363.5|34243.5|34380.8|34283.3|34294.9|34243.5|2865
1753736400000|2025-07-28 21:00:00|34365.4|34245.4|34351.5|34231.5|34366|34246|34336.2|34216.2|431
1753740000000|2025-07-28 22:00:00|34355|34235|34343.4|34223.4|34362.6|34242.6|34335.7|34215.7|963
1753743600000|2025-07-28 23:00:00|34343.9|34223.9|34327.6|34246.9|34387.3|34267.3|34298.6|34178.6|2626
1753747200000|2025-07-29 00:00:00|34336.2|34245.1|34319.6|34269.6|34354.3|34274.7|34298.8|34208.8|5627
1753750800000|2025-07-29 01:00:00|34319.4|34269.4|34305.6|34255.6|34327.2|34270.8|34280.2|34227.7|3628
1753754400000|2025-07-29 02:00:00|34304|34254|34291.5|34241.5|34305.8|34254|34277.2|34218.4|2921
1753758000000|2025-07-29 03:00:00|34291.6|34241.6|34333.1|34283.1|34338.9|34288.9|34286.6|34236.6|3847
1753761600000|2025-07-29 04:00:00|34333.2|34283.2|34314.2|34264.2|34355.9|34305.9|34313.8|34263.8|3939
1753765200000|2025-07-29 05:00:00|34315.4|34265.4|34377.8|34327.8|34389.5|34328.3|34312.5|34262.5|3793
1753768800000|2025-07-29 06:00:00|34377.6|34327.6|34564.1|34514.1|34579.1|34542.9|34315.1|34288.8|6164
1753772400000|2025-07-29 07:00:00|34563.9|34513.9|34545.3|34525.3|34593.7|34573.7|34515.5|34492.7|6849
1753776000000|2025-07-29 08:00:00|34547|34527|34531.7|34511.7|34552|34532|34487.7|34467.7|5322
1753779600000|2025-07-29 09:00:00|34531.3|34511.3|34502.2|34482.2|34541.6|34521.6|34479.6|34459.6|5319
1753783200000|2025-07-29 10:00:00|34501.8|34481.8|34538|34518|34549.3|34529.3|34489.8|34469.8|4006
1753786800000|2025-07-29 11:00:00|34538.9|34518.9|34652.7|34632.7|34668.6|34648.6|34534.9|34514.9|5954
1753790400000|2025-07-29 12:00:00|34652.9|34632.9|34717.6|34697.6|34750.3|34714.1|34651.4|34631.4|5476
1753794000000|2025-07-29 13:00:00|34714.3|34694.3|34660.3|34586.5|34732.8|34712.8|34634.1|34582.4|6077
1753797600000|2025-07-29 14:00:00|34661.3|34587.5|34708.6|34688.6|34718.5|34698.5|34628.7|34569.5|6930
1753801200000|2025-07-29 15:00:00|34709.1|34689.1|34665.8|34645.8|34719.2|34699.2|34644.6|34624.6|5989
1753804800000|2025-07-29 16:00:00|34666.8|34646.8|34651.9|34631.9|34666.8|34646.8|34621.7|34601.7|5655
1753808400000|2025-07-29 17:00:00|34652.1|34632.1|34649.9|34629.9|34657.9|34637.9|34593.8|34573.8|4082
1753812000000|2025-07-29 18:00:00|34649.8|34629.8|34606.5|34586.5|34670|34641.9|34606.3|34582|3542
1753815600000|2025-07-29 19:00:00|34606.7|34586.7|34610|34590|34620.4|34592.1|34580.6|34548.9|2351
1753819200000|2025-07-29 20:00:00|34611.5|34591.5|34679.3|34559.3|34686|34607.6|34602.1|34558.2|2527
1753822800000|2025-07-29 21:00:00|34681.7|34561.7|34684.6|34564.6|34700.6|34580.6|34681.5|34561.5|571
1753826400000|2025-07-29 22:00:00|34686.1|34566.1|34686.9|34566.9|34698.9|34578.9|34672.5|34552.5|2606
1753830000000|2025-07-29 23:00:00|34687.5|34567.5|34650.1|34574.1|34698.1|34585.6|34636.6|34516.6|4094
1753833600000|2025-07-30 00:00:00|34646.5|34574|34592.7|34542.7|34651.7|34588.6|34589.9|34539.9|3254
1753837200000|2025-07-30 01:00:00|34592.6|34542.6|34598|34548|34610.6|34560.6|34574|34524|3280
1753840800000|2025-07-30 02:00:00|34599|34549|34597|34547|34616.2|34558.6|34585.2|34530.2|2029
1753844400000|2025-07-30 03:00:00|34596.9|34546.9|34604.9|34554.9|34621.9|34565.4|34577|34526.1|2074
1753848000000|2025-07-30 04:00:00|34605|34555|34636.2|34586.2|34644.3|34588.6|34602.8|34552.8|2047
1753851600000|2025-07-30 05:00:00|34636.1|34586.1|34650.2|34600.2|34652.7|34602.7|34610|34560|2802
1753855200000|2025-07-30 06:00:00|34650.3|34600.3|34599.1|34549.1|34667.2|34647.2|34581.1|34544.7|4954
1753858800000|2025-07-30 07:00:00|34594.1|34544.1|34570.4|34520.4|34600.5|34569.6|34491.5|34470.5|4694
1753862400000|2025-07-30 08:00:00|34570.6|34520.6|34540.7|34490.7|34571.4|34540.1|34518.2|34490.7|3567
1753866000000|2025-07-30 09:00:00|34542|34492|34528.4|34508.4|34563|34543|34518|34490.9|3533
1753869600000|2025-07-30 10:00:00|34528.5|34508.5|34567|34547|34590|34556.3|34512.8|34492.8|4261
1753873200000|2025-07-30 11:00:00|34567.4|34547.4|34599.3|34579.3|34630.1|34610.1|34563.4|34543.4|3855
1753876800000|2025-07-30 12:00:00|34598.3|34578.3|34812.6|34792.6|34822.6|34802.6|34582.6|34562.6|7419
1753880400000|2025-07-30 13:00:00|34812.5|34792.5|34828.9|34808.9|34891.9|34871.9|34806.3|34786.3|6632
1753884000000|2025-07-30 14:00:00|34828.8|34808.8|34835.8|34815.8|34855.5|34835.5|34806|34786|5641
1753887600000|2025-07-30 15:00:00|34836.1|34816.1|34905|34885|34941.3|34903.1|34822.8|34802.8|4286
1753891200000|2025-07-30 16:00:00|34905.1|34885.1|34874.1|34854.1|34917.6|34885.1|34872.4|34838.6|5128
1753894800000|2025-07-30 17:00:00|34874.5|34854.5|34903.1|34783.1|34903.1|34854.5|34845.9|34778.1|5210
1753898400000|2025-07-30 18:00:00|34902.5|34782.5|35038.7|34988.7|35038.9|34988.9|34796.2|34746.2|9147
1753902000000|2025-07-30 19:00:00|35039.6|34989.6|35062.8|35012.8|35078.2|35028.2|35008.6|34958.6|6878
1753905600000|2025-07-30 20:00:00|35063.4|35013.4|35154.7|35034.7|35164.1|35065.8|35048.8|34998.8|4605
1753909200000|2025-07-30 21:00:00|35155.4|35035.4|35144|35024|35164.9|35044.9|35143.5|35023.5|808
1753912800000|2025-07-30 22:00:00|35145|35025|35105.1|34985.1|35154|35034|35101|34981|1520
1753916400000|2025-07-30 23:00:00|35105.4|34985.4|35077.4|34957.4|35126.5|35006.5|35051.4|34931.4|2033
1753920000000|2025-07-31 00:00:00|35075.4|34955.4|35048.6|34998.6|35078.1|35013|35023.9|34937.4|6765
1753923600000|2025-07-31 01:00:00|35048.4|34998.4|35064.5|35014.5|35095.3|35043.3|35043.4|34993.4|4533
1753927200000|2025-07-31 02:00:00|35064.1|35014.1|35055.3|35002.4|35090.6|35038.4|35047.9|34981|4115
1753930800000|2025-07-31 03:00:00|35053.7|35000.8|35065.8|34997|35110.4|35060.4|35029.7|34979.7|3220
1753934400000|2025-07-31 04:00:00|35066.1|34996.7|35019.9|34969.9|35076.6|35022.8|35018.9|34968.9|2905
1753938000000|2025-07-31 05:00:00|35021.3|34971.3|35052.7|34995.4|35056.7|35006.7|35000.9|34950.9|3187
1753941600000|2025-07-31 06:00:00|35047.7|34995.8|34903.1|34883.1|35051.6|34997.6|34893|34861.2|6320
1753945200000|2025-07-31 07:00:00|34904.6|34884.6|34937.2|34887.2|34978.9|34958.9|34897.8|34876.6|6439
1753948800000|2025-07-31 08:00:00|34937.1|34887.1|34927.6|34907.6|34958.9|34938.9|34895.3|34873.9|5260
1753952400000|2025-07-31 09:00:00|34928.5|34908.5|35004|34984|35007.7|34987.7|34925.2|34905.2|4412
1753956000000|2025-07-31 10:00:00|35004.2|34984.2|34990.8|34970.8|35046.3|35026.3|34984.6|34964.6|4777
1753959600000|2025-07-31 11:00:00|34990.9|34970.9|34972.7|34922.7|35014.4|34994.4|34955.6|34922.7|4536
1753963200000|2025-07-31 12:00:00|34971.7|34921.7|35005.7|34985.7|35020.1|34998|34946.8|34921.7|5931
1753966800000|2025-07-31 13:00:00|35004.4|34984.4|35058.2|35038.2|35077.1|35047.5|35000.3|34977.5|6315
1753970400000|2025-07-31 14:00:00|35058.1|35038.1|34941.3|34921.3|35071.9|35051.9|34920.3|34900.3|6872
1753974000000|2025-07-31 15:00:00|34942.4|34922.4|35002.4|34982.4|35018|34989.1|34936.3|34916.3|5665
1753977600000|2025-07-31 16:00:00|35000.9|34980.9|35022.1|35002.1|35028.8|35008.8|34995.9|34975.9|4772
1753981200000|2025-07-31 17:00:00|35020.6|35000.6|35034.7|35014.7|35045|35025|35012.9|34989.6|3663
1753984800000|2025-07-31 18:00:00|35034.9|35014.9|35014.2|34994.2|35046.7|35026.7|34986.9|34961.1|2809
1753988400000|2025-07-31 19:00:00|35014.5|34994.5|35075.6|35025.6|35076|35035.7|34999|34968.2|4965
1753992000000|2025-07-31 20:00:00|35075.7|35025.7|35082.9|34962.9|35088.4|35034.3|35049.5|34962.9|3336
1753995600000|2025-07-31 21:00:00|35083.5|34963.5|35096.5|34976.5|35102.4|34982.4|35071.2|34963.5|1175
1753999200000|2025-07-31 22:00:00|35098|34978|35070.2|34950.2|35103.6|34983.6|35046.5|34926.5|1314
1754002800000|2025-07-31 23:00:00|35066.8|34946.8|35061.3|34960.7|35111.8|34991.8|35029.7|34909.7|3541
1754006400000|2025-08-01 00:00:00|35055.2|34941.9|35031|34980.6|35114.7|35018.4|35018.2|34941.4|4869
1754010000000|2025-08-01 01:00:00|35030.9|34979.4|35086.7|35036.7|35107.9|35044.1|35017|34963|3457
1754013600000|2025-08-01 02:00:00|35086.9|35036.9|35075.3|35025.3|35093.1|35043.1|35062.5|35010|2766
1754017200000|2025-08-01 03:00:00|35076.9|35026.9|35052.7|35002.7|35079.1|35029.1|35040.1|34988.9|2386
1754020800000|2025-08-01 04:00:00|35052.6|35002.6|35041.4|34991.4|35059.6|35009.6|35034.5|34984.5|3048
1754024400000|2025-08-01 05:00:00|35043.4|34993.4|35009.4|34959.4|35054.4|35004.4|34997.3|34947.3|4307
1754028000000|2025-08-01 06:00:00|35012.5|34962.5|35032.7|34982.7|35034.1|35011.2|34959|34939|5258
1754031600000|2025-08-01 07:00:00|35031.3|34981.3|35032|34982|35053.1|35018.3|34967.1|34947.1|5699
1754035200000|2025-08-01 08:00:00|35017|34997|35070.8|35020.8|35073|35043.9|35015.1|34992.2|4328
1754038800000|2025-08-01 09:00:00|35069.5|35019.5|35088.4|35068.4|35111.1|35091.1|35033.4|35013.4|3935
1754042400000|2025-08-01 10:00:00|35087|35067|35062.7|35042.7|35087.4|35067.4|35014.5|34988.9|4674
1754046000000|2025-08-01 11:00:00|35063.1|35043.1|35102.3|35082.3|35103.8|35083.8|35038|35018|3899
1754049600000|2025-08-01 12:00:00|35102.7|35082.7|34531.1|34511.1|35162.2|35117.9|34519.1|34485.8|8508
1754053200000|2025-08-01 13:00:00|34533.4|34513.4|34517.3|34435.5|34552.5|34532.5|34371.8|34336.9|9615
1754056800000|2025-08-01 14:00:00|34492.4|34442.4|34463.4|34443.4|34530.2|34496.1|34401.7|34355.6|9499
1754060400000|2025-08-01 15:00:00|34466.4|34446.4|34452.3|34432.3|34506.1|34486.1|34422.4|34383|6984
1754064000000|2025-08-01 16:00:00|34454.2|34434.2|34497.2|34477.2|34515.2|34477.6|34421|34379.8|6684
1754067600000|2025-08-01 17:00:00|34497.5|34477.5|34588|34568|34620.1|34600.1|34497.5|34466.4|6671
1754071200000|2025-08-01 18:00:00|34587.8|34567.8|34585.9|34565.9|34602.9|34582.9|34519.4|34499.4|5233
1754074800000|2025-08-01 19:00:00|34586.9|34566.9|34475|34425|34592.1|34572.1|34420.4|34381.4|6085
1754078400000|2025-08-01 20:00:00|34472.2|34422.2|34437|34317|34473|34423|34388.1|34268.1|4966
1754251200000|2025-08-03 20:00:00|34427|34287|34348.4|34203.4|34427|34287|34343.3|34198.3|23
1754254800000|2025-08-03 21:00:00|34338.4|34213.4|34341.8|34221.8|34341.8|34221.8|34338.4|34213.4|4
1754258400000|2025-08-03 22:00:00|34339.3|34219.3|34371.5|34251.5|34387|34267|34307|34187|727
1754262000000|2025-08-03 23:00:00|34371.2|34251.2|34386.5|34266.5|34411.5|34291.5|34357.6|34237.6|1393
1754265600000|2025-08-04 00:00:00|34390|34270|34478.1|34428.1|34500.5|34433.9|34351.1|34233.2|5009
1754269200000|2025-08-04 01:00:00|34479.4|34429.4|34442.1|34392.1|34513|34454.3|34439|34379.2|3158
1754272800000|2025-08-04 02:00:00|34442.2|34392.2|34433.1|34383.1|34461.3|34402.8|34422.6|34354.5|2413
1754276400000|2025-08-04 03:00:00|34433.3|34383.3|34424.7|34374.7|34444|34383.3|34401.3|34351.3|2816
1754280000000|2025-08-04 04:00:00|34424.8|34374.8|34444.5|34387.2|34446.1|34389.4|34405|34347.7|2324
1754283600000|2025-08-04 05:00:00|34437.5|34387.5|34456.2|34406.2|34466.2|34416.2|34415.4|34365.4|4002
1754287200000|2025-08-04 06:00:00|34455.3|34405.3|34452.4|34432.4|34512.3|34477.5|34405.8|34371.5|7736
1754290800000|2025-08-04 07:00:00|34448.6|34428.6|34456.2|34436.2|34506|34486|34403.7|34379.7|5504
1754294400000|2025-08-04 08:00:00|34456|34436|34450.3|34430.3|34490.2|34470.2|34444.3|34424.3|4935
1754298000000|2025-08-04 09:00:00|34450.9|34430.9|34437.4|34417.4|34463.2|34443.2|34394.4|34374.4|4668
1754301600000|2025-08-04 10:00:00|34437.1|34417.1|34412.7|34392.7|34475.3|34455.3|34402.9|34382.9|3697
1754305200000|2025-08-04 11:00:00|34413|34393|34442.5|34422.5|34467.2|34441.2|34376.1|34356.1|4716
1754308800000|2025-08-04 12:00:00|34442.4|34422.4|34423.9|34403.9|34463.4|34443.4|34377.4|34357.4|5162
1754312400000|2025-08-04 13:00:00|34424.5|34404.5|34435.1|34385.1|34439.1|34410|34378|34358|5724
1754316000000|2025-08-04 14:00:00|34434.3|34384.3|34515.7|34495.7|34545.3|34525.3|34394.9|34373.7|6769
1754319600000|2025-08-04 15:00:00|34516.4|34496.4|34519.8|34499.8|34545.1|34515.6|34488.8|34456.7|6104
1754323200000|2025-08-04 16:00:00|34518.8|34498.8|34503.8|34483.8|34567.8|34532.9|34493.6|34468.1|6986
1754326800000|2025-08-04 17:00:00|34503.9|34483.9|34502.9|34482.9|34544.7|34509.9|34497.1|34465.8|4381
1754330400000|2025-08-04 18:00:00|34503.2|34483.2|34539|34519|34550.3|34522.7|34492.4|34472.4|3728
1754334000000|2025-08-04 19:00:00|34539.2|34519.2|34525.7|34505.7|34539.2|34519.2|34510.9|34490.9|2528
1754337600000|2025-08-04 20:00:00|34526.6|34506.6|34543.6|34423.6|34547.7|34515.4|34497.1|34414.1|2961
1754341200000|2025-08-04 21:00:00|34548.8|34428.8|34558.2|34438.2|34563.5|34443.5|34548.8|34428.8|715
1754344800000|2025-08-04 22:00:00|34558.1|34438.1|34524.9|34404.9|34584.1|34464.1|34518.4|34398.4|1728
1754348400000|2025-08-04 23:00:00|34524.8|34404.8|34494.1|34409|34528|34420.4|34488.8|34385.5|2151
1754352000000|2025-08-05 00:00:00|34493.7|34408.8|34499.2|34449.2|34509.2|34456|34461.4|34373.7|4763
1754355600000|2025-08-05 01:00:00|34499.1|34449.1|34530.8|34480.8|34548.8|34497.8|34494.2|34444.2|5185
1754359200000|2025-08-05 02:00:00|34530.6|34480.6|34541.7|34491.7|34555.3|34505.3|34528.8|34478.8|4697
1754362800000|2025-08-05 03:00:00|34541.4|34491.4|34557|34507|34562.2|34511.1|34529.4|34471.7|2832
1754366400000|2025-08-05 04:00:00|34555.4|34505.4|34555.8|34505.8|34580.5|34517.9|34547.2|34475.1|2725
1754370000000|2025-08-05 05:00:00|34555.9|34505.9|34567.8|34517.8|34603.1|34550|34548.1|34498.1|4357
1754373600000|2025-08-05 06:00:00|34571.3|34521.3|34582.6|34562.6|34595.7|34575.7|34537.5|34517.5|4060
1754377200000|2025-08-05 07:00:00|34583.6|34563.6|34600|34580|34629.3|34609.3|34538.5|34516|5451
1754380800000|2025-08-05 08:00:00|34600.5|34580.5|34653.4|34633.4|34667.9|34647.9|34598.4|34578.4|4216
1754384400000|2025-08-05 09:00:00|34653.2|34633.2|34615.4|34595.4|34668.9|34648.9|34598.7|34578.7|4126
1754388000000|2025-08-05 10:00:00|34614.8|34594.8|34588.5|34568.5|34638.6|34618.6|34583.4|34563.4|3636
1754391600000|2025-08-05 11:00:00|34588.3|34568.3|34606.2|34586.2|34643.2|34623.2|34571|34551|3743
1754395200000|2025-08-05 12:00:00|34603.9|34583.9|34587.8|34567.8|34638.1|34612.8|34557.5|34537.5|5275
1754398800000|2025-08-05 13:00:00|34585.2|34565.2|34548.5|34469.8|34590.6|34570.6|34471.2|34451.2|5429
1754402400000|2025-08-05 14:00:00|34537.9|34456.1|34455.1|34435.1|34557.5|34537.5|34452.7|34432.7|7617
1754406000000|2025-08-05 15:00:00|34454.9|34434.9|34411.2|34391.2|34479.1|34447.3|34396.8|34376.8|5117
1754409600000|2025-08-05 16:00:00|34411.1|34391.1|34388.6|34368.6|34427.4|34393.6|34372.1|34348.2|5320
1754413200000|2025-08-05 17:00:00|34387.7|34367.7|34404.6|34384.6|34426.3|34394.7|34387.5|34367.5|3348
1754416800000|2025-08-05 18:00:00|34404.3|34384.3|34423.3|34403.3|34442.6|34409.8|34400.5|34380.5|4297
1754420400000|2025-08-05 19:00:00|34423.1|34403.1|34428.8|34408.8|34455|34427.7|34421.5|34386.9|2412
1754424000000|2025-08-05 20:00:00|34429.4|34409.4|34470.6|34350.6|34476.5|34410|34424.7|34347|3362
1754427600000|2025-08-05 21:00:00|34474.9|34354.9|34446.1|34326.1|34477.8|34357.8|34398.7|34278.7|433
1754431200000|2025-08-05 22:00:00|34445.5|34325.5|34453.5|34333.5|34468.1|34348.1|34435.9|34315.9|1318
1754434800000|2025-08-05 23:00:00|34452.1|34332.1|34460.1|34355.3|34479.7|34366.8|34396.9|34276.9|1440
1754438400000|2025-08-06 00:00:00|34423.3|34361.2|34418.1|34368.1|34448.5|34374.5|34393.6|34327|5170
1754442000000|2025-08-06 01:00:00|34417.5|34367.5|34440.1|34390.1|34456.2|34395.1|34416.2|34358.4|5205
1754445600000|2025-08-06 02:00:00|34441.7|34391.7|34438.4|34388.4|34465.4|34401.2|34427|34360.6|3451
1754449200000|2025-08-06 03:00:00|34436.1|34386.1|34405.3|34355.3|34444|34390.4|34399.4|34337.7|3097
1754452800000|2025-08-06 04:00:00|34405.6|34355.6|34396.7|34346.7|34429.6|34362.6|34388.3|34317.9|2293
1754456400000|2025-08-06 05:00:00|34398|34348|34423.5|34359.2|34433.4|34377.1|34394.5|34332.7|2235
1754460000000|2025-08-06 06:00:00|34425.6|34357.9|34392.7|34372.7|34427.4|34384.6|34352.8|34331.3|5293
1754463600000|2025-08-06 07:00:00|34395.7|34375.7|34389|34369|34435.7|34403.7|34370.9|34350.9|5437
1754467200000|2025-08-06 08:00:00|34389.7|34369.7|34441.9|34391.9|34451|34421.2|34388.7|34368.7|4674
1754470800000|2025-08-06 09:00:00|34442.3|34392.3|34395.4|34375.4|34453.1|34413.9|34386.4|34366.4|3663
1754474400000|2025-08-06 10:00:00|34395.8|34375.8|34318|34298|34398.4|34378.4|34302.1|34282.1|5726
1754478000000|2025-08-06 11:00:00|34319.1|34299.1|34329.5|34309.5|34349.1|34329.1|34290.9|34270.9|5181
1754481600000|2025-08-06 12:00:00|34330.4|34310.4|34257.8|34237.8|34344.8|34324.8|34239.5|34219.5|7248
1754485200000|2025-08-06 13:00:00|34257.9|34237.9|34212.3|34192.3|34266.9|34246.9|34210.9|34190.9|7587
1754488800000|2025-08-06 14:00:00|34214.1|34194.1|34252.9|34232.9|34268.9|34248.9|34214.1|34194.1|6874
1754492400000|2025-08-06 15:00:00|34252.5|34232.5|34193.4|34173.4|34287.1|34257.2|34192.7|34165.8|6579
1754496000000|2025-08-06 16:00:00|34194.3|34174.3|34237.4|34187.4|34249.2|34213.6|34185.6|34155.7|4512
1754499600000|2025-08-06 17:00:00|34237.2|34187.2|34176.3|34156.3|34240.8|34190.8|34159.9|34131|4354
1754503200000|2025-08-06 18:00:00|34175.9|34155.9|34152.9|34132.9|34179.1|34159.1|34131.6|34094.5|5186
1754506800000|2025-08-06 19:00:00|34153.4|34133.4|34149.9|34129.9|34164.8|34142|34135.2|34099.1|2458
1754510400000|2025-08-06 20:00:00|34152.3|34132.3|34206.9|34086.9|34210.8|34134.9|34144.7|34084.4|2671
1754514000000|2025-08-06 21:00:00|34211.8|34091.8|34209.7|34089.7|34219.5|34099.5|34202.7|34082.7|793
1754517600000|2025-08-06 22:00:00|34209.8|34089.8|34191.7|34071.7|34209.8|34090.6|34174.1|34064.3|1817
1754521200000|2025-08-06 23:00:00|34191.6|34071.6|34163.8|34080|34203.8|34104.8|34163.2|34063.8|1724
1754524800000|2025-08-07 00:00:00|34139.2|34033|34185.6|34135.6|34220|34139.3|34101.1|33981.1|2448
1754528400000|2025-08-07 01:00:00|34184.2|34134.2|34169.1|34119.1|34204.6|34145|34154.6|34099.9|2548
1754532000000|2025-08-07 02:00:00|34169|34119|34168.6|34118.6|34194|34123.7|34147.4|34092.5|1923
1754535600000|2025-08-07 03:00:00|34170.2|34120.2|34149.9|34099.9|34199.4|34131.9|34146.5|34088.1|1850
1754539200000|2025-08-07 04:00:00|34149.8|34099.8|34133.9|34083.9|34162.1|34104.2|34119.7|34063.6|2268
1754542800000|2025-08-07 05:00:00|34133.8|34083.8|34129.3|34074.4|34153.1|34094.4|34118.6|34062.1|2344
1754546400000|2025-08-07 06:00:00|34133.9|34071.4|34116.2|34096.2|34151.2|34115.1|34099.3|34067.6|4721
1754550000000|2025-08-07 07:00:00|34115.2|34095.2|34057|34037|34133.8|34113.8|34049.5|34029.5|4994
1754553600000|2025-08-07 08:00:00|34057.3|34037.3|34009.8|33989.8|34063.2|34041.6|33975.3|33939.4|5268
1754557200000|2025-08-07 09:00:00|34009.4|33989.4|34016.6|33996.6|34023.9|34000|33970.1|33950.1|3902
1754560800000|2025-08-07 10:00:00|34017.1|33997.1|34012|33962|34050.5|34030.2|33999.3|33958.7|4464
1754564400000|2025-08-07 11:00:00|34012.8|33962.8|34079.2|34059.2|34114.2|34094.2|33985.3|33941.7|6402
1754568000000|2025-08-07 12:00:00|34080.4|34060.4|34068.3|34048.3|34101.3|34081.3|34030.2|33995.6|9878
1754571600000|2025-08-07 13:00:00|34069.7|34049.7|34101|34081|34108|34088|34036.7|34016.7|7385
1754575200000|2025-08-07 14:00:00|34107.7|34087.7|34160.3|34140.3|34209.3|34180.6|34080.4|34060.4|7485
1754578800000|2025-08-07 15:00:00|34160.4|34140.4|34092.4|34072.4|34209|34189|34083|34057.5|6329
1754582400000|2025-08-07 16:00:00|34092.9|34072.9|34111.5|34091.5|34127.9|34092.4|34083.9|34059.3|3672
1754586000000|2025-08-07 17:00:00|34110.6|34090.6|34127.9|34107.9|34139|34111.6|34109|34073.7|2929
1754589600000|2025-08-07 18:00:00|34127.1|34107.1|34177.4|34127.4|34180.2|34147.5|34115.4|34089.5|2600
1754593200000|2025-08-07 19:00:00|34176.7|34126.7|34081.1|34031.1|34184.5|34134.5|34071.9|34021.9|3717
1754596800000|2025-08-07 20:00:00|34082|34032|34079.2|33959.2|34086.3|34032.6|34031.8|33955.1|3333
1754600400000|2025-08-07 21:00:00|34076.5|33956.5|34081.9|33961.9|34094|33974|34067.4|33947.4|1144
1754604000000|2025-08-07 22:00:00|34081.8|33961.8|34062.5|33942.5|34086.9|33971.5|34057.2|33937.2|2237
1754607600000|2025-08-07 23:00:00|34062.6|33942.6|34034.6|33946.1|34086.1|33966.1|34023.5|33926.3|2417
1754611200000|2025-08-08 00:00:00|34034.3|33945.7|34023.6|33973.6|34056.1|33989.9|34020|33923.5|3590
1754614800000|2025-08-08 01:00:00|34022|33972|34066.6|34016.6|34087.7|34023.4|34020.6|33963.1|2635
1754618400000|2025-08-08 02:00:00|34066.5|34016.5|34051.8|34001.8|34080|34016.6|34039.3|33981.1|1893
1754622000000|2025-08-08 03:00:00|34051.9|34001.9|34059.3|33999.8|34073.5|34019.2|34050.5|33993.5|1565
1754625600000|2025-08-08 04:00:00|34058.6|33999.7|34058.8|34008.8|34066.9|34011.3|34044.5|33982.7|1341
1754629200000|2025-08-08 05:00:00|34059|34009|34123.6|34070.5|34132.9|34075.6|34052.1|34001.5|2829
1754632800000|2025-08-08 06:00:00|34124.5|34070.7|34059.7|34009.7|34185.8|34099.1|34034.2|34003.7|3720
1754636400000|2025-08-08 07:00:00|34061.9|34011.9|33976.8|33956.8|34061.9|34028.9|33955|33935|5270
1754640000000|2025-08-08 08:00:00|33976.5|33956.5|34034.8|34014.8|34043.2|34023.2|33934.8|33905.1|4678
1754643600000|2025-08-08 09:00:00|34034.9|34014.9|34026.2|34006.2|34076.3|34041.8|34007.5|33987.5|4480
1754647200000|2025-08-08 10:00:00|34026.3|34006.3|34032|34012|34060.1|34040.1|34008.2|33988.2|3542
1754650800000|2025-08-08 11:00:00|34031.5|34011.5|34009.3|33989.3|34033|34013|33986.9|33966.9|4659
1754654400000|2025-08-08 12:00:00|34010.3|33990.3|34006|33986|34019.2|33999.2|33969.6|33949.6|5092
1754658000000|2025-08-08 13:00:00|34005.9|33985.9|33953.6|33933.6|34006.9|33986.9|33939|33919|4464
1754661600000|2025-08-08 14:00:00|33953.9|33933.9|33925.7|33905.7|33960.4|33940.4|33877.2|33857.2|5633
1754665200000|2025-08-08 15:00:00|33925.9|33905.9|33893.9|33873.9|33930.2|33910.2|33869.4|33849.4|3623
1754668800000|2025-08-08 16:00:00|33893.4|33873.4|33895|33875|33932.5|33898.7|33883.3|33862.4|3271
1754672400000|2025-08-08 17:00:00|33896.6|33876.6|33916.4|33896.4|33918|33896.7|33891.1|33860.4|2343
1754676000000|2025-08-08 18:00:00|33915.9|33895.9|33918.9|33898.9|33946.4|33926.4|33903.3|33874.9|2937
1754679600000|2025-08-08 19:00:00|33918.6|33898.6|33973.7|33923.7|33983.2|33961.2|33918.4|33898.4|2808
1754683200000|2025-08-08 20:00:00|33978.2|33928.2|34019.6|33899.6|34031.4|33959.6|33971|33892.4|2851
1754856000000|2025-08-10 20:00:00|34012|33916|34012|33916|34012|33926|34002|33916|3
1754859600000|2025-08-10 21:00:00|34002|33926|34010|33885|34019|33926|33999.4|33874.4|369
1754863200000|2025-08-10 22:00:00|34010.2|33885.2|34011.5|33891.5|34025|33902|34001.4|33876.4|797
1754866800000|2025-08-10 23:00:00|34010|33890|33993.9|33900.9|34020|33928.3|33965|33875.5|709
1754870400000|2025-08-11 00:00:00|33994.3|33921.2|33963.2|33913.2|34009.4|33933.8|33961.2|33887.8|4906
1754874000000|2025-08-11 01:00:00|33961.5|33911.5|33932.8|33880.9|33984.4|33916.7|33932.8|33865.6|5659
1754877600000|2025-08-11 02:00:00|33934.5|33883.4|33909.8|33857.4|33950|33883.4|33905.1|33823.5|5180
1754881200000|2025-08-11 03:00:00|33908|33856.3|33895.6|33845.6|33943.4|33864.9|33886.1|33824.9|2528
1754884800000|2025-08-11 04:00:00|33897.3|33847.3|33896.2|33846.2|33922.1|33848.5|33886.4|33815.1|1746
1754888400000|2025-08-11 05:00:00|33896.3|33846.3|33912.1|33841.3|33920.5|33856.5|33892.3|33824.7|2664
1754892000000|2025-08-11 06:00:00|33901.7|33849.1|33888.7|33868.7|33907.2|33874|33868.3|33826.8|3813
1754895600000|2025-08-11 07:00:00|33887.3|33867.3|33921.5|33901.5|33948.8|33917.7|33884.7|33864.7|3764
1754899200000|2025-08-11 08:00:00|33921.4|33901.4|33909.8|33889.8|33935.3|33907.5|33873.5|33845.6|3539
1754902800000|2025-08-11 09:00:00|33911.1|33891.1|33989.8|33969.8|34012.8|33983|33907|33887|4020
1754906400000|2025-08-11 10:00:00|33989.1|33969.1|33972.4|33952.4|34006.3|33975.2|33964.5|33939.1|2987
1754910000000|2025-08-11 11:00:00|33972.9|33952.9|34038.6|34018.6|34055.1|34035.1|33972|33952|4197
1754913600000|2025-08-11 12:00:00|34038.7|34018.7|34056.3|34036.3|34081.9|34061.9|34032.1|34012.1|4518
1754917200000|2025-08-11 13:00:00|34056|34036|34058.2|34038.2|34069.3|34049.3|34026.2|34006.2|4975
1754920800000|2025-08-11 14:00:00|34058.1|34038.1|34135.9|34115.9|34161.7|34141.7|34053.6|34033.6|5153
1754924400000|2025-08-11 15:00:00|34135.5|34115.5|34102.6|34082.6|34167.6|34142.1|34096.1|34076.1|5433
1754928000000|2025-08-11 16:00:00|34102.3|34082.3|34105.3|34085.3|34121.2|34096.9|34084|34060.2|4851
1754931600000|2025-08-11 17:00:00|34103.9|34083.9|34096.5|34076.5|34132.5|34112.5|34092.2|34070.1|2226
1754935200000|2025-08-11 18:00:00|34096.4|34076.4|34091.3|34071.3|34107.5|34087.5|34086.4|34066.4|2152
1754938800000|2025-08-11 19:00:00|34091.2|34071.2|34113.5|34093.5|34121.4|34101.4|34090.2|34070.2|1652
1754942400000|2025-08-11 20:00:00|34113.6|34093.6|34110.8|34039.1|34128.3|34095.9|34078.6|34020.3|1834
1754946000000|2025-08-11 21:00:00|34110.2|34039.7|34124|34009.7|34143.8|34039.7|34110.2|33995|988
1754949600000|2025-08-11 22:00:00|34121.6|34013.2|34114|34030.7|34137|34041.2|34086.9|33995.5|1299
1754953200000|2025-08-11 23:00:00|34113.3|34030.4|34093.8|34028.6|34131.1|34040|34082.3|34012|1668
1754956800000|2025-08-12 00:00:00|34093.6|34028.8|34090.8|34040.8|34099.8|34049.8|34077.5|34011.1|2827
1754960400000|2025-08-12 01:00:00|34090.7|34040.7|34078.9|34028.1|34093.5|34043.2|34062|33999.4|2156
1754964000000|2025-08-12 02:00:00|34080.2|34030.2|34070.6|34014.8|34084.5|34033.9|34061.7|34001.5|1739
1754967600000|2025-08-12 03:00:00|34070.8|34020.6|34075.7|34025.7|34082.4|34032.3|34065.3|34013.5|1556
1754971200000|2025-08-12 04:00:00|34077.9|34027.9|34053.6|34003.6|34089|34038.7|34050.9|33998.8|2122
1754974800000|2025-08-12 05:00:00|34053.5|33996.9|34096.6|34046.6|34099.7|34049.7|34045.5|33995.5|3190
1754978400000|2025-08-12 06:00:00|34095.8|34044.9|34122.8|34102.8|34126.9|34106.9|34065|34031.3|5581
1754982000000|2025-08-12 07:00:00|34124.9|34104.9|34072|34052|34128.6|34108.6|34057.8|34037.8|5840
1754985600000|2025-08-12 08:00:00|34070.9|34050.9|34124.4|34074.4|34126.2|34095.1|34063.5|34043.5|5486
1754989200000|2025-08-12 09:00:00|34124.7|34074.7|34114.9|34094.9|34137.2|34117.2|34086.3|34063|4775
1754992800000|2025-08-12 10:00:00|34115.5|34095.5|34121.7|34101.7|34132.4|34112.4|34094.9|34074.9|4319
1754996400000|2025-08-12 11:00:00|34122|34102|34133.1|34113.1|34156|34136|34117.6|34097.6|3374
1755000000000|2025-08-12 12:00:00|34129.8|34109.8|34002.4|33982.4|34165.8|34120.1|33954|33933|8244
1755003600000|2025-08-12 13:00:00|34005.4|33985.4|33950.9|33930.9|34086.9|34066.9|33909.6|33859.6|9212
1755007200000|2025-08-12 14:00:00|33951.3|33931.3|33928.9|33908.9|33976.6|33956.6|33900.8|33880.8|8919
1755010800000|2025-08-12 15:00:00|33929.1|33909.1|33879|33859|33933.8|33913.8|33793.4|33773.4|7245
1755014400000|2025-08-12 16:00:00|33880.9|33860.9|33868.1|33848.1|33915.5|33895.5|33856.3|33836.3|7165
1755018000000|2025-08-12 17:00:00|33867.7|33847.7|33885.8|33865.8|33919.3|33882.2|33864.8|33837.8|6867
1755021600000|2025-08-12 18:00:00|33884.7|33864.7|33895.1|33875.1|33920.3|33888|33867.9|33847.9|4551
1755025200000|2025-08-12 19:00:00|33895.2|33875.2|33874.1|33854.1|33921.5|33875.7|33868.9|33832.2|3514
1755028800000|2025-08-12 20:00:00|33874.2|33854.2|33901.3|33817.1|33908.1|33854.4|33865.1|33813.1|2044
1755032400000|2025-08-12 21:00:00|33912|33792|33912.6|33807.8|33949.4|33830.5|33907.1|33790|1396
1755036000000|2025-08-12 22:00:00|33914.2|33807.9|33928|33808|33938.3|33833.7|33884.9|33789.7|2117
1755039600000|2025-08-12 23:00:00|33929.5|33809.5|33921.8|33814.3|33933.6|33853|33898.6|33800.5|2843
1755043200000|2025-08-13 00:00:00|33923.1|33814.7|33910.1|33860.1|33934.1|33883.7|33900.1|33813.9|3074
1755046800000|2025-08-13 01:00:00|33906.2|33856.2|33903.9|33853.9|33919.8|33869.8|33888.8|33833.8|2870
1755050400000|2025-08-13 02:00:00|33904.2|33854.2|33885.8|33835.8|33923.3|33873.3|33873.8|33823.8|2422
1755054000000|2025-08-13 03:00:00|33885.7|33835.7|33879.4|33829.4|33892.5|33842.5|33868.5|33818.5|1822
1755057600000|2025-08-13 04:00:00|33880.6|33830.6|33873|33823|33885.4|33835.4|33870.3|33820.3|1674
1755061200000|2025-08-13 05:00:00|33873.8|33823.8|33908.2|33856|33911.8|33858.7|33871.6|33821.6|2986
1755064800000|2025-08-13 06:00:00|33905.8|33853.6|33853|33803|33911.2|33868.1|33818.1|33798.1|5798
1755068400000|2025-08-13 07:00:00|33854.7|33804.7|33765.7|33745.7|33855|33821.3|33738.2|33718.2|6140
1755072000000|2025-08-13 08:00:00|33766.4|33746.4|33731.9|33711.9|33771.2|33751.2|33701.5|33670.3|5360
1755075600000|2025-08-13 09:00:00|33731.5|33711.5|33694|33674|33732.4|33712.4|33690.2|33669.8|5274
1755079200000|2025-08-13 10:00:00|33694.6|33674.6|33728.2|33708.2|33736.2|33716.2|33686.5|33666.5|5615
1755082800000|2025-08-13 11:00:00|33728.5|33708.5|33767.6|33747.6|33801.8|33781.8|33728.5|33708.5|4545
1755086400000|2025-08-13 12:00:00|33768|33748|33837.3|33817.3|33842|33822|33765.6|33745.6|4655
1755090000000|2025-08-13 13:00:00|33837|33817|33805.3|33785.3|33881.6|33861.6|33800.1|33780.1|5905
1755093600000|2025-08-13 14:00:00|33805.5|33785.5|33736.1|33716.1|33814.1|33794.1|33731.8|33711.8|6480
1755097200000|2025-08-13 15:00:00|33736.5|33716.5|33762.8|33742.8|33783.9|33763.9|33734.9|33714.9|5242
1755100800000|2025-08-13 16:00:00|33762.4|33742.4|33781.9|33761.9|33782.9|33762.9|33747|33712.1|5891
1755104400000|2025-08-13 17:00:00|33781.8|33761.8|33787.5|33767.5|33794.6|33770.9|33763.8|33739.7|4432
1755108000000|2025-08-13 18:00:00|33787.4|33767.4|33793.2|33773.2|33825.9|33791.6|33782.8|33749.3|3167
1755111600000|2025-08-13 19:00:00|33793.3|33773.3|33787.4|33767.4|33816.7|33781.3|33774.5|33746.5|2344
1755115200000|2025-08-13 20:00:00|33787.5|33767.5|33832.6|33712.6|33836.9|33767.9|33772.5|33697.6|2316
1755118800000|2025-08-13 21:00:00|33835.8|33740.2|33832|33712|33845.2|33740.2|33823.3|33703.3|1237
1755122400000|2025-08-13 22:00:00|33832.5|33712.5|33820.9|33700.9|33834.5|33738.5|33793.4|33698|1314
1755126000000|2025-08-13 23:00:00|33818.9|33698.9|33796.9|33700.7|33821.4|33715.4|33779.3|33689.7|1570
1755129600000|2025-08-14 00:00:00|33796.7|33700.9|33770.5|33720.5|33796.7|33726.7|33763.3|33687.5|2513
1755133200000|2025-08-14 01:00:00|33770.4|33720.4|33767|33717|33780.2|33728.2|33759.5|33704.4|2947
1755136800000|2025-08-14 02:00:00|33767.1|33717.1|33787.3|33737.3|33805.9|33755.9|33766.4|33712.1|2492
1755140400000|2025-08-14 03:00:00|33786.6|33736.6|33793.6|33743.6|33810.4|33754.4|33784.8|33734.8|2226
1755144000000|2025-08-14 04:00:00|33793.5|33743.5|33803.9|33753.9|33810.4|33759.3|33790.2|33733|2343
1755147600000|2025-08-14 05:00:00|33799.3|33749.3|33814.9|33762.2|33824.3|33774.3|33798.1|33739.5|4432
1755151200000|2025-08-14 06:00:00|33812.5|33744.8|33859.1|33839.1|33865|33845|33764.4|33741.2|6056
1755154800000|2025-08-14 07:00:00|33859.6|33839.6|33868.1|33848.1|33882.6|33862.6|33822.7|33802.7|5770
1755158400000|2025-08-14 08:00:00|33869|33849|33911.1|33861.1|33914.3|33881.4|33854.1|33834.1|5239
1755162000000|2025-08-14 09:00:00|33912.1|33862.1|33858.4|33838.4|33917.5|33876.7|33827.1|33807.1|4672
1755165600000|2025-08-14 10:00:00|33858.9|33838.9|33787.3|33767.3|33859.7|33839.7|33782.8|33749.7|5416
1755169200000|2025-08-14 11:00:00|33787.2|33767.2|33806.3|33786.3|33823.1|33803.1|33753.9|33717.8|4559
1755172800000|2025-08-14 12:00:00|33804.1|33784.1|33867.7|33847.7|33931.9|33893|33781.9|33761.9|6922
1755176400000|2025-08-14 13:00:00|33867.2|33847.2|33958.2|33938.2|33969.7|33940|33862.1|33842.1|6881
1755180000000|2025-08-14 14:00:00|33957.7|33937.7|33916.9|33896.9|34004.6|33984.6|33899.5|33879.5|6363
1755183600000|2025-08-14 15:00:00|33917|33897|33972.1|33952.1|33989.1|33969.1|33909.2|33889.2|5909
1755187200000|2025-08-14 16:00:00|33971.2|33951.2|34001.6|33951.6|34018.4|33984|33965.8|33928.1|5727
1755190800000|2025-08-14 17:00:00|34003.7|33953.7|33970.6|33950.6|34003.7|33966.4|33946.8|33912.4|5257
1755194400000|2025-08-14 18:00:00|33969.9|33949.9|33948|33928|33991.1|33961.4|33944.6|33916|3941
1755198000000|2025-08-14 19:00:00|33947.7|33927.7|33945.9|33895.9|33957.7|33928.3|33935.3|33888.4|2806
1755201600000|2025-08-14 20:00:00|33946|33896|34008.7|33888.7|34008.7|33921.6|33937.2|33876|2023
1755205200000|2025-08-14 21:00:00|34012.2|33892.2|33998|33878|34012.2|33892.2|33995.3|33875.3|1474
1755208800000|2025-08-14 22:00:00|33995|33875|33994.1|33874.1|34010.6|33890.6|33978.1|33858.1|2508
1755212400000|2025-08-14 23:00:00|34001.5|33881.5|33994.9|33874.9|34016.4|33896.4|33969.5|33861.6|2866
1755216000000|2025-08-15 00:00:00|33995.9|33875.9|33954.2|33904.2|34004|33925.5|33949.6|33875.9|3483
1755219600000|2025-08-15 01:00:00|33954.3|33904.3|33957.2|33907.2|33973.2|33923.2|33943.3|33888.3|2747
1755223200000|2025-08-15 02:00:00|33958.4|33908.4|33946.9|33896.9|33970|33918.8|33942.4|33880.5|2507
1755226800000|2025-08-15 03:00:00|33946.1|33896.1|33936|33886|33952.2|33897.3|33922.4|33865.8|2157
1755230400000|2025-08-15 04:00:00|33935.3|33885.3|33924|33874|33949.7|33888.8|33921.4|33862.9|1552
1755234000000|2025-08-15 05:00:00|33924.1|33874.1|33897.5|33847.5|33936.7|33881.5|33895.2|33845.1|2255
1755237600000|2025-08-15 06:00:00|33897.4|33847.4|33885.4|33865.4|33918.9|33898.3|33867|33843.9|5309
1755241200000|2025-08-15 07:00:00|33883.8|33863.8|33831.8|33811.8|33885.2|33865.2|33818.6|33793.7|4989
1755244800000|2025-08-15 08:00:00|33832.6|33812.6|33853.9|33833.9|33866.9|33846.9|33824.1|33804.1|4759
1755248400000|2025-08-15 09:00:00|33854.4|33834.4|33804.6|33784.6|33862.4|33842.4|33799.1|33779.1|4272
1755252000000|2025-08-15 10:00:00|33804.1|33784.1|33809.4|33789.4|33829.4|33809.4|33784.5|33763|3593
1755255600000|2025-08-15 11:00:00|33810.1|33790.1|33806.9|33786.9|33830|33805.4|33790.4|33759.8|3740
1755259200000|2025-08-15 12:00:00|33807|33787|33771.3|33751.3|33839.5|33819.5|33758.3|33738.3|5308
1755262800000|2025-08-15 13:00:00|33771.4|33751.4|33766.9|33688.8|33802.2|33782.2|33711.1|33688.8|5364
1755266400000|2025-08-15 14:00:00|33766.5|33688.5|33723.5|33703.5|33770.4|33726.4|33700.3|33667.4|5892
1755270000000|2025-08-15 15:00:00|33723.8|33703.8|33730.9|33710.9|33757.8|33718.8|33700.3|33660.4|4836
1755273600000|2025-08-15 16:00:00|33731.2|33711.2|33745.3|33725.3|33763.2|33739|33730.3|33705.4|4398
1755277200000|2025-08-15 17:00:00|33744.7|33724.7|33744.6|33724.6|33763.7|33739.3|33739.2|33712.9|3380
1755280800000|2025-08-15 18:00:00|33744.1|33724.1|33751.3|33731.3|33765.7|33742.6|33738.8|33708.9|3858
1755284400000|2025-08-15 19:00:00|33750.9|33730.9|33774.3|33724.3|33777.1|33744.4|33750.4|33717.2|2922
1755288000000|2025-08-15 20:00:00|33775.4|33725.4|33815.9|33695.9|33833.6|33725.9|33753.8|33674.4|2314
1755460800000|2025-08-17 20:00:00|33828.8|33688.8|33828.8|33688.8|33828.8|33688.8|33828.8|33688.8|1
1755464400000|2025-08-17 21:00:00|33810.2|33665.2|33808.7|33663.7|33811.1|33666.1|33808.5|33663.5|9
1755468000000|2025-08-17 22:00:00|33803|33658|33812.5|33692.5|33821.7|33698.5|33794.5|33658|780
1755471600000|2025-08-17 23:00:00|33810.5|33690.5|33821.3|33701.3|33841.5|33721.5|33796.5|33676.5|1434
1755475200000|2025-08-18 00:00:00|33821.6|33701.6|33759.2|33709.2|33828.2|33741.5|33741.2|33666.6|4522
1755478800000|2025-08-18 01:00:00|33759.3|33709.3|33753.2|33703.2|33779.7|33729.6|33747.6|33697.6|3014
1755482400000|2025-08-18 02:00:00|33752|33702|33758.3|33708.3|33769.8|33719.8|33744.3|33694.3|1986
1755486000000|2025-08-18 03:00:00|33759.4|33709.4|33752.2|33702.2|33769.2|33711.4|33748.5|33685|2348
1755489600000|2025-08-18 04:00:00|33752|33702|33738.7|33688.7|33754.4|33704.4|33732.7|33682.7|2333
1755493200000|2025-08-18 05:00:00|33739.3|33689.3|33741.9|33691.9|33758.3|33708.3|33735.1|33685.1|3475
1755496800000|2025-08-18 06:00:00|33744.6|33694.6|33803.9|33783.9|33820.8|33789.9|33707.8|33678.4|6014
1755500400000|2025-08-18 07:00:00|33804.9|33784.9|33880.4|33860.4|33886.4|33866.4|33802.3|33782.3|5481
1755504000000|2025-08-18 08:00:00|33881.8|33861.8|33877.3|33857.3|33911|33891|33851.1|33831.1|4381
1755507600000|2025-08-18 09:00:00|33877.8|33857.8|33887.4|33867.4|33907.9|33887.9|33855.3|33833.2|4196
1755511200000|2025-08-18 10:00:00|33887.5|33867.5|33875.3|33855.3|33895.9|33875.9|33860.8|33840.8|3282
1755514800000|2025-08-18 11:00:00|33875.5|33855.5|33887.6|33867.6|33899.5|33879.5|33848.3|33828.3|3588
1755518400000|2025-08-18 12:00:00|33887.1|33867.1|33888.3|33868.3|33910.9|33890.9|33875.1|33855.1|4154
1755522000000|2025-08-18 13:00:00|33886.4|33866.4|33880.2|33860.2|33914.4|33894.4|33878.8|33858.8|4729
1755525600000|2025-08-18 14:00:00|33880.3|33860.3|33886.7|33866.7|33915.7|33895.7|33858.2|33835|5029
1755529200000|2025-08-18 15:00:00|33885.2|33865.2|33881.7|33861.7|33897|33876.8|33852.9|33832.9|4729
1755532800000|2025-08-18 16:00:00|33881.5|33861.5|33914|33894|33938.6|33904|33860.4|33828.2|4784
1755536400000|2025-08-18 17:00:00|33914.1|33894.1|33900|33880|33953.2|33916.1|33889.6|33852.5|4301
1755540000000|2025-08-18 18:00:00|33900.4|33880.4|33893.8|33873.8|33911.3|33883.4|33869.5|33839|3505
1755543600000|2025-08-18 19:00:00|33894.5|33874.5|33861.9|33811.9|33903.1|33874.7|33839.5|33801|3308
1755547200000|2025-08-18 20:00:00|33861.8|33811.8|33943.1|33823.1|33943.1|33839.3|33847.1|33796.2|2627
1755550800000|2025-08-18 21:00:00|33949.8|33829.8|33927.8|33807.8|33963.2|33906|33876.2|33806.2|638
1755554400000|2025-08-18 22:00:00|33929.8|33809.8|33914.2|33794.2|33945.5|33825.5|33887.5|33767.5|1785
1755558000000|2025-08-18 23:00:00|33918.5|33798.5|33889.7|33784.4|33951|33840.4|33878.1|33767.8|1469
1755561600000|2025-08-19 00:00:00|33885.2|33797.9|33913.5|33859.6|33930.4|33867.9|33865.1|33782.8|3169
1755565200000|2025-08-19 01:00:00|33913.9|33859.5|33950.2|33889.5|33998.2|33921.3|33903|33837.4|5040
1755568800000|2025-08-19 02:00:00|33950.3|33889.6|33941.8|33878.3|33971.9|33896.7|33929.2|33853.1|3943
1755572400000|2025-08-19 03:00:00|33941.6|33877.8|33934.3|33870.8|33967.8|33885.1|33919|33840.2|3285
1755576000000|2025-08-19 04:00:00|33934.9|33871|33919.6|33854.7|33957.8|33875.2|33912.6|33837.2|2716
1755579600000|2025-08-19 05:00:00|33916.6|33853.1|33920.9|33860.1|33933|33878.1|33894.2|33827.1|3168
1755583200000|2025-08-19 06:00:00|33921.8|33859.2|33781|33761|33937.5|33892|33767|33747|4903
1755586800000|2025-08-19 07:00:00|33779.4|33759.4|33720.2|33700.2|33789|33760.1|33695|33675|4637
1755590400000|2025-08-19 08:00:00|33722|33702|33723|33703|33755.6|33735.6|33707.5|33687.5|4542
1755594000000|2025-08-19 09:00:00|33722.9|33702.9|33715.7|33695.7|33736.6|33711.1|33703.9|33683.9|2929
1755597600000|2025-08-19 10:00:00|33715.1|33695.1|33675.7|33655.7|33720.9|33700.9|33674.7|33647.5|3473
1755601200000|2025-08-19 11:00:00|33676|33656|33692.6|33672.6|33717.2|33697.2|33661.4|33641.4|3434
1755604800000|2025-08-19 12:00:00|33691.7|33671.7|33732.8|33712.8|33746.5|33726.5|33689.8|33669.8|4380
1755608400000|2025-08-19 13:00:00|33732.4|33712.4|33749.2|33729.2|33760.8|33740.8|33726.5|33706.5|4538
1755612000000|2025-08-19 14:00:00|33749.8|33729.8|33751.4|33731.4|33784.9|33764.9|33738.1|33710.6|5389
1755615600000|2025-08-19 15:00:00|33751.5|33731.5|33786.3|33766.3|33788.7|33768.7|33734.8|33714.8|4753
1755619200000|2025-08-19 16:00:00|33785.9|33765.9|33786.9|33766.9|33803|33771.5|33764.4|33732.1|5328
1755622800000|2025-08-19 17:00:00|33786.4|33766.4|33807.3|33757.3|33807.3|33778.1|33774.9|33747.6|4603
1755626400000|2025-08-19 18:00:00|33807.4|33757.4|33812.7|33792.7|33847.3|33811.8|33790|33756|4697
1755630000000|2025-08-19 19:00:00|33811.1|33791.1|33831.7|33781.7|33844.3|33805.5|33810.6|33773.2|2643
1755633600000|2025-08-19 20:00:00|33829.7|33779.7|33871.8|33751.8|33872.3|33789.2|33797.1|33747.2|2880
1755637200000|2025-08-19 21:00:00|33848.3|33779.4|33874.9|33754.9|33888.2|33779.4|33848.3|33741.9|1018
1755640800000|2025-08-19 22:00:00|33874.5|33754.5|33865|33745|33889.2|33778.8|33839.9|33742.1|1471
1755644400000|2025-08-19 23:00:00|33867.4|33747.4|33890.8|33775.7|33890.8|33796.8|33854.2|33745.1|2327
1755648000000|2025-08-20 00:00:00|33876.8|33775.6|33867.4|33817.4|33904.1|33839|33861.6|33771.4|4815
1755651600000|2025-08-20 01:00:00|33867.5|33817.5|33902|33849.1|33914.1|33852.9|33857.2|33803.2|3903
1755655200000|2025-08-20 02:00:00|33902.1|33849.2|33907.7|33843.2|33929.4|33870.5|33898.9|33826.5|4566
1755658800000|2025-08-20 03:00:00|33907.4|33842.6|33892.4|33819.3|33910.8|33849.2|33873.1|33811.7|3541
1755662400000|2025-08-20 04:00:00|33892.8|33819.7|33876.2|33826.2|33895.4|33835.6|33866.6|33807|2434
1755666000000|2025-08-20 05:00:00|33876.8|33826.8|33884.3|33816.3|33893.5|33832.6|33859.7|33803.2|2613
1755669600000|2025-08-20 06:00:00|33883.2|33816.4|33870.4|33850.4|33932.6|33887.9|33841.7|33805.2|5068
1755673200000|2025-08-20 07:00:00|33869.6|33849.6|33882.9|33862.9|33917.4|33886.4|33840.6|33820.6|4567
1755676800000|2025-08-20 08:00:00|33883|33863|33962.5|33912.5|33962.5|33929.4|33877.8|33857.8|3826
1755680400000|2025-08-20 09:00:00|33962|33912|33924.5|33904.5|33962.5|33932.3|33920.8|33900.8|3196
1755684000000|2025-08-20 10:00:00|33925.3|33905.3|33873.2|33853.2|33929.2|33909.2|33852.3|33832.3|3481
1755687600000|2025-08-20 11:00:00|33872.6|33852.6|33902.6|33882.6|33915.3|33891.9|33853.6|33833.6|3925
1755691200000|2025-08-20 12:00:00|33901.8|33881.8|33795.3|33775.3|33901.8|33881.8|33787|33767|5456
1755694800000|2025-08-20 13:00:00|33795.7|33775.7|33846.2|33826.2|33855.9|33835.9|33785.7|33765.7|5538
1755698400000|2025-08-20 14:00:00|33845.6|33825.6|33856.6|33836.6|33886|33866|33836.9|33816.9|6670
1755702000000|2025-08-20 15:00:00|33856.7|33836.7|33893.3|33873.3|33902.7|33882.7|33850.2|33830.2|4704
1755705600000|2025-08-20 16:00:00|33893.6|33873.6|33849|33829|33893.6|33873.6|33844.4|33808.1|5434
1755709200000|2025-08-20 17:00:00|33849.2|33829.2|33840.3|33767.3|33857.9|33834.4|33813.8|33764.7|4715
1755712800000|2025-08-20 18:00:00|33830.7|33780.7|33860.9|33840.9|33870.3|33846.3|33822.6|33768.8|4200
1755716400000|2025-08-20 19:00:00|33860.8|33840.8|33884.5|33834.5|33886|33850.6|33852.5|33815.6|2861
1755720000000|2025-08-20 20:00:00|33883.7|33833.7|33924.6|33828.6|33936.7|33863.6|33871.4|33818.7|2788
1755723600000|2025-08-20 21:00:00|33921.4|33829.9|33935|33815|33947.5|33829.9|33919.3|33799.3|1181
1755727200000|2025-08-20 22:00:00|33936.8|33816.8|33932.5|33812.5|33940.6|33820.6|33914.7|33800.8|3440
1755730800000|2025-08-20 23:00:00|33931.3|33811.3|33913.2|33793.2|33951.1|33835.8|33882.2|33775|2562
1755734400000|2025-08-21 00:00:00|33916.2|33796.2|33905.3|33854|33945.1|33869.2|33892.5|33788|4993
1755738000000|2025-08-21 01:00:00|33905.2|33853.8|33905.7|33855.7|33929.2|33872.4|33894.4|33836|3429
1755741600000|2025-08-21 02:00:00|33905.9|33855.9|33906.1|33856.1|33930.4|33864.2|33896.1|33834.5|3435
1755745200000|2025-08-21 03:00:00|33906|33856|33903.3|33853.3|33931.5|33868.1|33894.6|33832.6|2708
1755748800000|2025-08-21 04:00:00|33903.2|33853.2|33924.9|33848.8|33932.5|33866.3|33898|33835.2|2626
1755752400000|2025-08-21 05:00:00|33923.6|33847.8|33909.6|33855.1|33934.4|33866.3|33899.1|33837.2|2961
1755756000000|2025-08-21 06:00:00|33909.5|33855.3|34011.7|33991.7|34025.5|34005.5|33908.6|33854.2|5258
1755759600000|2025-08-21 07:00:00|34013.9|33993.9|33956.8|33903.1|34051.8|34031.8|33915.9|33893.9|5400
1755763200000|2025-08-21 08:00:00|33953.3|33894.7|33972.2|33952.2|34001.9|33974.2|33945.8|33864.3|4302
1755766800000|2025-08-21 09:00:00|33972.6|33952.6|33966.3|33946.3|33977.6|33957.6|33922.3|33902.3|3900
1755770400000|2025-08-21 10:00:00|33966.4|33946.4|33988.1|33968.1|33997.6|33977.6|33957.9|33937.9|3680
1755774000000|2025-08-21 11:00:00|33987.8|33967.8|33992.6|33972.6|34008.4|33988.4|33937.8|33917.8|4722
1755777600000|2025-08-21 12:00:00|33992.3|33972.3|33999.8|33979.8|34041.5|34001.9|33958.3|33938.3|5405
1755781200000|2025-08-21 13:00:00|33999.9|33979.9|34104.9|34054.9|34122.3|34097.2|33971.8|33951.8|6467
1755784800000|2025-08-21 14:00:00|34104.8|34054.8|34125|34105|34149.8|34129.8|34047.6|34027.6|6415
1755788400000|2025-08-21 15:00:00|34125.6|34105.6|34213.1|34193.1|34229.2|34196.2|34116.8|34063.1|6412
1755792000000|2025-08-21 16:00:00|34213.2|34193.2|34181.2|34161.2|34237.6|34201.3|34177.3|34147.5|4862
1755795600000|2025-08-21 17:00:00|34180.1|34160.1|34131.9|34111.9|34181.8|34161.8|34116.2|34092.5|5072
1755799200000|2025-08-21 18:00:00|34131.8|34111.8|34151.3|34131.3|34172.6|34140.2|34130.2|34096.3|2788
1755802800000|2025-08-21 19:00:00|34151|34131|34164|34144|34183.7|34149.4|34150.5|34116|2689
1755806400000|2025-08-21 20:00:00|34165.8|34145.8|34214.4|34094.4|34225.2|34147.5|34149.7|34078.2|3235
1755810000000|2025-08-21 21:00:00|34210.2|34090.2|34206|34086|34220.4|34100.4|34182.1|34062.1|1222
1755813600000|2025-08-21 22:00:00|34205|34085|34192.3|34072.3|34212.6|34092.6|34187.5|34067.5|1810
1755817200000|2025-08-21 23:00:00|34192.4|34072.4|34164|34096.7|34224.4|34104.4|34156.8|34036.8|1609
1755820800000|2025-08-22 00:00:00|34185.4|34076.5|34139|34089|34189.6|34102.7|34138.8|34048.2|3410
1755824400000|2025-08-22 01:00:00|34138.9|34088.9|34162.6|34112.6|34176.8|34124.6|34136.3|34083.3|2547
1755828000000|2025-08-22 02:00:00|34163.4|34113.4|34158.8|34108.8|34172.7|34122.1|34144.8|34092.8|2266
1755831600000|2025-08-22 03:00:00|34158.9|34108.9|34216.8|34166.8|34218.1|34168.1|34156.2|34104.5|2480
1755835200000|2025-08-22 04:00:00|34215.6|34165.6|34233.2|34183.2|34242|34188.4|34201.6|34151.6|2984
1755838800000|2025-08-22 05:00:00|34233.3|34183.3|34234|34184|34240.3|34190.3|34221.2|34171.2|2465
1755842400000|2025-08-22 06:00:00|34235.3|34185.3|34294.9|34274.9|34314.2|34289.8|34228.1|34182.8|5531
1755846000000|2025-08-22 07:00:00|34294.6|34274.6|34243.4|34223.4|34296.4|34276.4|34221.4|34201.4|4763
1755849600000|2025-08-22 08:00:00|34244.2|34224.2|34167.6|34147.6|34249.1|34229.1|34166.3|34146.3|4399
1755853200000|2025-08-22 09:00:00|34167.7|34147.7|34170.8|34150.8|34203|34183|34151.6|34131.6|4335
1755856800000|2025-08-22 10:00:00|34167.5|34147.5|34168.4|34148.4|34184.8|34161|34139.5|34119.5|3705
1755860400000|2025-08-22 11:00:00|34168.3|34148.3|34126.2|34106.2|34180.3|34160.3|34118.2|34098.2|4656
1755864000000|2025-08-22 12:00:00|34126.3|34106.3|34114.1|34094.1|34131.4|34111.4|34093.5|34073.5|4883
1755867600000|2025-08-22 13:00:00|34114.4|34094.4|34183.5|34133.5|34184.3|34154.4|34081.1|34061.1|4962
1755871200000|2025-08-22 14:00:00|34180.4|34130.4|33688.2|33668.2|34180.4|34130.4|33681|33661|10241
1755874800000|2025-08-22 15:00:00|33685.7|33665.7|33726.8|33676.8|33726.8|33691.9|33637|33617|7347
1755878400000|2025-08-22 16:00:00|33726.9|33676.9|33729.8|33709.8|33818.1|33741.3|33688|33658.7|8695
1755882000000|2025-08-22 17:00:00|33728.8|33708.8|33679.2|33659.2|33731.1|33709.1|33657.2|33634.2|4676
1755885600000|2025-08-22 18:00:00|33679.3|33659.3|33726.4|33706.4|33737.3|33706.4|33672.3|33639.1|2903
1755889200000|2025-08-22 19:00:00|33726.3|33706.3|33740.6|33690.6|33759.3|33715.9|33722.7|33688.8|2542
1755892800000|2025-08-22 20:00:00|33739.4|33689.4|33900.5|33780.5|33900.5|33780.5|33704.4|33584.4|4301
1756065600000|2025-08-24 20:00:00|33936.2|33796.2|33936.2|33796.2|33936.2|33796.2|33936.2|33796.2|1
1756069200000|2025-08-24 21:00:00|33926.2|33806.2|33775.6|33655.6|33926.2|33806.2|33772.9|33652.9|37
1756072800000|2025-08-24 22:00:00|33775.2|33655.2|33804.5|33684.5|33837|33717|33770.1|33650.1|1147
1756076400000|2025-08-24 23:00:00|33805|33685|33832.4|33712.4|33877.5|33757.5|33795.4|33675.4|2157
1756080000000|2025-08-25 00:00:00|33836.7|33716.7|33866.7|33809|33911|33823.3|33824.8|33704.8|2938
1756083600000|2025-08-25 01:00:00|33869.3|33808.9|33864.5|33813.9|33892.6|33823.7|33849.7|33772.4|3098
1756087200000|2025-08-25 02:00:00|33864.3|33813.7|33861.5|33811.5|33876.5|33821|33852.8|33802.7|1682
1756090800000|2025-08-25 03:00:00|33861.6|33811.6|33834.4|33783.7|33861.6|33811.6|33830.6|33778.4|1423
1756094400000|2025-08-25 04:00:00|33834.2|33783.9|33838.9|33788.9|33847.2|33797.2|33830.4|33780.4|1235
1756098000000|2025-08-25 05:00:00|33838.8|33788.8|33858.5|33808.5|33864.5|33814.5|33838.8|33788.8|1279
1756101600000|2025-08-25 06:00:00|33855.6|33805.6|33798.2|33778.2|33855.6|33815.4|33778.2|33752|3557
1756105200000|2025-08-25 07:00:00|33799.1|33779.1|33952.8|33902.8|33956|33932.1|33786.9|33762.1|3702
1756108800000|2025-08-25 08:00:00|33952.9|33902.9|33936.2|33916.2|33953.7|33919.4|33903.4|33881.8|2914
1756112400000|2025-08-25 09:00:00|33940.8|33920.8|34008.5|33988.5|34037.9|34003.7|33936.2|33916.2|2386
1756116000000|2025-08-25 10:00:00|34008.1|33988.1|34029.2|34009.2|34043.4|34015.9|33974.1|33954.1|2739
1756119600000|2025-08-25 11:00:00|34029.1|34009.1|33968.4|33948.4|34033.3|34011.3|33966.1|33946.1|2683
1756123200000|2025-08-25 12:00:00|33968.6|33948.6|34009.4|33959.4|34023.7|33986.8|33966.8|33934.7|2978
1756126800000|2025-08-25 13:00:00|34010.1|33960.1|33970.2|33920.2|34024.1|33990.9|33941.3|33920.1|3589
1756130400000|2025-08-25 14:00:00|33970.4|33920.4|33985.8|33965.8|33988.8|33967.8|33950.5|33917.6|3941
1756134000000|2025-08-25 15:00:00|33985.1|33965.1|34047.4|34027.4|34059.3|34039.3|33957.6|33937.6|4282
1756137600000|2025-08-25 16:00:00|34047.5|34027.5|34087.3|34067.3|34109.8|34078.1|34046.7|34016|2992
1756141200000|2025-08-25 17:00:00|34087.7|34067.7|34112.2|34092.2|34140.6|34108.6|34085.4|34050.1|2367
1756144800000|2025-08-25 18:00:00|34111.7|34091.7|34190.2|34170.2|34210.3|34174.8|34106.6|34074.6|2663
1756148400000|2025-08-25 19:00:00|34189|34169|34256|34206|34277.9|34222.2|34187.2|34167.2|3203
1756152000000|2025-08-25 20:00:00|34255.9|34205.9|34231.5|34111.5|34257.2|34207.2|34207.2|34098.3|2200
1756155600000|2025-08-25 21:00:00|34232.4|34112.4|34248.3|34128.3|34253.4|34133.4|34205.2|34085.2|1008
1756159200000|2025-08-25 22:00:00|34248.5|34128.5|34241.9|34121.9|34257.4|34141.5|34235.9|34115.9|2205
1756162800000|2025-08-25 23:00:00|34241.7|34121.7|34272.5|34152.5|34277.4|34187|34226.1|34118.5|2990
1756166400000|2025-08-26 00:00:00|34250.9|34170.1|34139.3|34086.3|34276.4|34174.2|34105.4|34042.9|6203
1756170000000|2025-08-26 01:00:00|34139.4|34087.2|34155.9|34105.9|34186.4|34125.3|34133.6|34067.9|3382
1756173600000|2025-08-26 02:00:00|34156|34106|34181|34108.6|34195.8|34133.8|34139.7|34079.3|2619
1756177200000|2025-08-26 03:00:00|34181.2|34107.8|34203.3|34153.3|34215.7|34157.7|34170.6|34107.8|2511
1756180800000|2025-08-26 04:00:00|34203.4|34153.4|34185.7|34135.7|34220.7|34159.3|34183.8|34124.2|1849
1756184400000|2025-08-26 05:00:00|34185.6|34135.6|34161.6|34107|34200.7|34141.2|34149.5|34087.8|2621
1756188000000|2025-08-26 06:00:00|34162|34107.5|34225.4|34205.4|34229.8|34209.8|34123.4|34082.1|5004
1756191600000|2025-08-26 07:00:00|34226.5|34206.5|34225.4|34205.4|34333.3|34301.9|34204|34184|5501
1756195200000|2025-08-26 08:00:00|34224.9|34204.9|34244.5|34224.5|34304.8|34275.1|34216|34191.6|5086
1756198800000|2025-08-26 09:00:00|34244|34224|34087.8|34067.8|34246|34226|34078.9|34058.9|4682
1756202400000|2025-08-26 10:00:00|34088|34068|34099.4|34079.4|34134.6|34101.4|34069.3|34047.1|4041
1756206000000|2025-08-26 11:00:00|34098.9|34078.9|34097|34017.6|34108.5|34088.5|34041.2|34013.3|3969
1756209600000|2025-08-26 12:00:00|34096.7|34017.9|34105.9|34085.9|34111.3|34091.3|34046.1|34013.9|4839
1756213200000|2025-08-26 13:00:00|34106.2|34086.2|34032.3|33982.3|34131.8|34111.8|34001.2|33974|4858
1756216800000|2025-08-26 14:00:00|34033.8|33983.8|34011.5|33991.5|34041.5|34008.6|33960.9|33940.9|5419
1756220400000|2025-08-26 15:00:00|34011.2|33991.2|34018.6|33998.6|34040.3|34020.3|33987.2|33962.5|4696
1756224000000|2025-08-26 16:00:00|34018|33998|34023.4|33973.4|34040.9|34008.4|33995|33969.1|3394
1756227600000|2025-08-26 17:00:00|34023.3|33973.3|34061.7|34011.7|34062.3|34015.2|33994.4|33960|3750
1756231200000|2025-08-26 18:00:00|34061.3|34011.3|34027.1|34007.1|34071.7|34032.3|34015.3|33981.6|2461
1756234800000|2025-08-26 19:00:00|34027|34007|34047.6|33997.6|34050.2|34007|34020.5|33973.1|2098
1756238400000|2025-08-26 20:00:00|34045.8|33995.8|34091.9|33971.9|34092|34022.7|34035|33964.7|2390
1756242000000|2025-08-26 21:00:00|34084.4|33964.4|34081|33961|34084.4|33964.4|34070.5|33950.5|1265
1756245600000|2025-08-26 22:00:00|34080.8|33960.8|34084.5|33964.5|34093.7|33973.7|34054.1|33951|1505
1756249200000|2025-08-26 23:00:00|34084.6|33964.6|34079.8|34009.3|34171.1|34051.1|34055.7|33962|1718
1756252800000|2025-08-27 00:00:00|34082.2|34009.2|34066.4|34016.4|34106|34028.3|34049.4|33969.9|2479
1756256400000|2025-08-27 01:00:00|34065.2|34015.2|34076.6|34026.6|34084.4|34034.4|34053.8|34001.3|2399
1756260000000|2025-08-27 02:00:00|34075.2|34025.2|34083.5|34033.5|34102.4|34052.4|34074.6|34024.6|1852
1756263600000|2025-08-27 03:00:00|34083.6|34033.6|34101|34051|34111|34061|34078.9|34028.9|1875
1756267200000|2025-08-27 04:00:00|34100.7|34050.7|34131.8|34081.8|34136.4|34086.4|34100.7|34050.7|1877
1756270800000|2025-08-27 05:00:00|34131.5|34081.5|34112.8|34062.8|34149.4|34082.9|34111.2|34058.1|2128
1756274400000|2025-08-27 06:00:00|34110.5|34060.5|34091.8|34071.8|34132.3|34107.2|34071.6|34035|4587
1756278000000|2025-08-27 07:00:00|34091|34071|34133.5|34113.5|34180.6|34153.7|34083.9|34063.9|4744
1756281600000|2025-08-27 08:00:00|34133.9|34113.9|34206.5|34186.5|34241.3|34221.3|34131.2|34108.6|5763
1756285200000|2025-08-27 09:00:00|34206.4|34186.4|34212.1|34192.1|34217.1|34197.1|34185.8|34165.8|3908
1756288800000|2025-08-27 10:00:00|34212.7|34192.7|34286.9|34266.9|34288.7|34268.7|34206.9|34186.9|3483
1756292400000|2025-08-27 11:00:00|34286.3|34266.3|34264.1|34244.1|34305.4|34285.4|34245.2|34221.4|4364
1756296000000|2025-08-27 12:00:00|34264.2|34244.2|34312.1|34292.1|34317|34297|34231.3|34211.3|5143
1756299600000|2025-08-27 13:00:00|34311.7|34291.7|34266.1|34246.1|34318.6|34298.6|34240.1|34220.1|5194
1756303200000|2025-08-27 14:00:00|34267.5|34247.5|34271.6|34251.6|34317|34297|34245.8|34225.8|5520
1756306800000|2025-08-27 15:00:00|34272.1|34252.1|34218.2|34198.2|34276.6|34256.6|34207.3|34187.3|4709
1756310400000|2025-08-27 16:00:00|34217.2|34197.2|34117.7|34067.7|34220.9|34197.6|34095.3|34060.7|4844
1756314000000|2025-08-27 17:00:00|34117.6|34067.6|34118.8|34068.8|34124.7|34099.1|34087.6|34060.8|3607
1756317600000|2025-08-27 18:00:00|34118.7|34068.7|34124.9|34104.9|34140.8|34114|34101.8|34068.2|3032
1756321200000|2025-08-27 19:00:00|34125|34105|34115.9|34095.9|34143.9|34109.1|34112.6|34075.9|2497
1756324800000|2025-08-27 20:00:00|34115.4|34095.4|34108.4|33988.4|34150.9|34097.8|34081.9|33961.9|2632
1756328400000|2025-08-27 21:00:00|34128.5|34008.5|34150.3|34030.3|34150.6|34030.6|34110.5|33990.5|467
1756332000000|2025-08-27 22:00:00|34149.1|34029.1|34110.5|33990.5|34149.1|34029.1|34106.4|33986.4|640
1756335600000|2025-08-27 23:00:00|34109|33989|34085.4|33992.1|34119.2|34015.4|34067.6|33961|1185
1756339200000|2025-08-28 00:00:00|34082.7|33991.3|34063.7|34013.7|34098.4|34026.8|34055.8|33975.2|2729
1756342800000|2025-08-28 01:00:00|34063.6|34013.6|34071|34021|34081.3|34030.4|34053.5|33997.2|2861
1756346400000|2025-08-28 02:00:00|34071.1|34021.1|34053.5|33992|34071.5|34021.5|34041.1|33988.7|2401
1756350000000|2025-08-28 03:00:00|34053.3|33993.3|34070.3|34020.3|34073.3|34023.3|34043.7|33990.3|2624
1756353600000|2025-08-28 04:00:00|34070.4|34020.4|34078.4|34028.4|34085.5|34030.4|34065.6|34008.8|2005
1756357200000|2025-08-28 05:00:00|34078.1|34027.6|34079.8|34029.8|34092.4|34039.1|34071.3|34017.3|2171
1756360800000|2025-08-28 06:00:00|34079.6|34029.6|34090.1|34070.1|34115|34095|34061.2|34029.6|4654
1756364400000|2025-08-28 07:00:00|34089.7|34069.7|34077.5|34057.5|34101.6|34081.6|34061.7|34031.8|4703
1756368000000|2025-08-28 08:00:00|34077.8|34057.8|34134.2|34114.2|34168.7|34148.7|34069.8|34049.8|4552
1756371600000|2025-08-28 09:00:00|34133.9|34113.9|34090.5|34070.5|34134|34114|34081.9|34061.9|3718
1756375200000|2025-08-28 10:00:00|34091.4|34071.4|34015.7|33995.7|34094.2|34074.2|34005.4|33985.4|3651
1756378800000|2025-08-28 11:00:00|34015.8|33995.8|34009|33989|34066.5|34046.5|34004.9|33984.9|4116
1756382400000|2025-08-28 12:00:00|34008.8|33988.8|34036.9|34016.9|34044.7|34024.7|33957.7|33937.7|6127
1756386000000|2025-08-28 13:00:00|34032.2|34012.2|34026.2|34006.2|34075.5|34055.5|34012.4|33992.4|5892
1756389600000|2025-08-28 14:00:00|34024.9|34004.9|34029.6|34009.6|34043.6|34023.6|33971.7|33941.8|6003
1756393200000|2025-08-28 15:00:00|34029.4|34009.4|34012.2|33992.2|34045.6|34025.6|34002|33982|4648
1756396800000|2025-08-28 16:00:00|34012.6|33992.6|33932.3|33912.3|34025.6|33992.6|33926.6|33906.6|3961
1756400400000|2025-08-28 17:00:00|33931.7|33911.7|33980.8|33930.8|33984.2|33950.9|33918.7|33894.8|3045
1756404000000|2025-08-28 18:00:00|33980.7|33930.7|33959.7|33939.7|33984.6|33952.4|33955.6|33924.5|1903
1756407600000|2025-08-28 19:00:00|33959.6|33939.6|33991.9|33941.9|33994.1|33957.9|33956.6|33925.5|1794
1756411200000|2025-08-28 20:00:00|33991.8|33941.8|34019.9|33899.9|34034.7|33973.4|33974.2|33899.3|1860
1756414800000|2025-08-28 21:00:00|34018.2|33898.2|34022.1|33902.1|34034.3|33914.3|34014|33894|1269
1756418400000|2025-08-28 22:00:00|34019.9|33899.9|34034.7|33919.7|34039.8|33936.9|33997.1|33896.6|2396
1756422000000|2025-08-28 23:00:00|34035.5|33920.3|34001.5|33925.7|34039.6|33929.3|33990.7|33899|2345
1756425600000|2025-08-29 00:00:00|34001.2|33925.6|34000.2|33950.2|34009.3|33956|33979.5|33913.6|2418
1756429200000|2025-08-29 01:00:00|34001|33951|34048.2|33998.2|34055.8|34005.8|33996.2|33946.2|2793
1756432800000|2025-08-29 02:00:00|34048|33998|34039.9|33989.9|34049.5|33999.5|34029.7|33979.7|2238
1756436400000|2025-08-29 03:00:00|34039.2|33989.2|34038|33988|34046.8|33996.8|34030|33980|1813
1756440000000|2025-08-29 04:00:00|34037|33987|34032.4|33982.4|34049.8|33999.8|34031.7|33981.7|1431
1756443600000|2025-08-29 05:00:00|34032.3|33982.3|34022.4|33959.4|34055.1|34005.1|34011|33956.6|2888
1756447200000|2025-08-29 06:00:00|34020.8|33969.3|34028.2|33978.2|34044|34011.6|34004.7|33968.3|3220
1756450800000|2025-08-29 07:00:00|34030.8|33980.8|34012|33962|34045.2|34022.8|33989.2|33961.6|4683
1756454400000|2025-08-29 08:00:00|34013.3|33963.3|34003.2|33983.2|34023.6|34003.6|33958.9|33938.9|4739
1756458000000|2025-08-29 09:00:00|34003.1|33983.1|34025.1|34005.1|34033.4|34013.4|33991.8|33971.8|3885
1756461600000|2025-08-29 10:00:00|34025.4|34005.4|34041|34021|34047.6|34027.6|34021|34001|3729
1756465200000|2025-08-29 11:00:00|34042|34022|34054.4|34004.4|34054.4|34030.2|34017.2|33995.9|3847
1756468800000|2025-08-29 12:00:00|34059.5|34009.5|34052.1|34032.1|34094.1|34066.8|34027.1|33989.1|5733
1756472400000|2025-08-29 13:00:00|34053.7|34033.7|34044.9|33984.3|34077|34057|34007.2|33978.6|5443
1756476000000|2025-08-29 14:00:00|34046.5|33985.9|33913.9|33893.9|34046.5|34005.5|33893.1|33873.1|6839
1756479600000|2025-08-29 15:00:00|33914|33894|33910.7|33890.7|33934.9|33914.9|33881.8|33856|5958
1756483200000|2025-08-29 16:00:00|33912.2|33892.2|33882.4|33862.4|33921.9|33901.2|33871.7|33833.9|4472
1756486800000|2025-08-29 17:00:00|33883.4|33863.4|33897.4|33877.4|33908.5|33883.7|33878.3|33850.9|3108
1756490400000|2025-08-29 18:00:00|33896.6|33876.6|33891.6|33871.6|33920.9|33887.5|33888|33855.9|2061
1756494000000|2025-08-29 19:00:00|33891.8|33871.8|33892.7|33872.7|33922.3|33887.1|33887.7|33852.7|2150
1756497600000|2025-08-29 20:00:00|33891.7|33871.7|33996|33876|34018.4|33903.3|33879.7|33844.6|2483
1756670400000|2025-08-31 20:00:00|34013.1|33893.1|33986.7|33841.7|34023.1|33893.1|33986.1|33841.1|10
1756674000000|2025-08-31 21:00:00|33988.6|33843.6|33995.2|33875.2|34004.1|33884.1|33976.1|33843.5|897
1756677600000|2025-08-31 22:00:00|33995.1|33875.1|34012.3|33892.3|34023|33903|33993|33873|779
1756681200000|2025-08-31 23:00:00|34012.5|33892.5|33968.4|33901.1|34037.5|33917.5|33964.9|33846.6|615
1756684800000|2025-09-01 00:00:00|33985.6|33881.4|33922.9|33872.9|34005.3|33901.1|33919.7|33860.5|2050
1756688400000|2025-09-01 01:00:00|33923.1|33873.1|33946.4|33896.4|33965.3|33915.3|33922.8|33872.8|1924
1756692000000|2025-09-01 02:00:00|33946.3|33896.3|33893.5|33843.5|33946.4|33896.4|33888.9|33838.9|2331
1756695600000|2025-09-01 03:00:00|33893.6|33843.6|33898|33848|33913.2|33863.2|33886.2|33836.2|1476
1756699200000|2025-09-01 04:00:00|33897.9|33847.9|33898.8|33848.8|33908.6|33858.6|33893.2|33843.2|1130
1756702800000|2025-09-01 05:00:00|33898.6|33848.6|33881.6|33831.6|33899.4|33849.4|33878.6|33828.6|1547
1756706400000|2025-09-01 06:00:00|33881.5|33831.5|33784.4|33764.4|33893.3|33854.2|33765.5|33740.1|4911
1756710000000|2025-09-01 07:00:00|33784|33764|33731.3|33681.3|33797.6|33777.6|33713.1|33677.6|4159
1756713600000|2025-09-01 08:00:00|33731.2|33681.2|33702|33682|33754.2|33729.2|33689.4|33667.6|4136
1756717200000|2025-09-01 09:00:00|33701.9|33681.9|33759|33739|33766.4|33746.4|33700.9|33680.9|3422
1756720800000|2025-09-01 10:00:00|33758.8|33738.8|33733.7|33713.7|33765.4|33745.4|33704.6|33684.6|2954
1756724400000|2025-09-01 11:00:00|33733.6|33713.6|33753.8|33733.8|33755.3|33735.3|33687.7|33667.7|3080
1756728000000|2025-09-01 12:00:00|33754.8|33734.8|33760.1|33740.1|33783.2|33751.7|33713.4|33693.4|3680
1756731600000|2025-09-01 13:00:00|33759.4|33739.4|33746.1|33726.1|33781.2|33761.2|33727.4|33707.4|2970
1756735200000|2025-09-01 14:00:00|33745.8|33725.8|33729|33709|33762.2|33742.2|33723|33703|3425
1756738800000|2025-09-01 15:00:00|33728.6|33708.6|33768.3|33748.3|33768.7|33748.7|33718.1|33698.1|2545
1756742400000|2025-09-01 16:00:00|33768.2|33748.2|33788.7|33768.7|33811.3|33776|33768.2|33734|1942
1756746000000|2025-09-01 17:00:00|33788.8|33768.8|33786.1|33766.1|33807.9|33777|33786.1|33752.7|992
1756749600000|2025-09-01 18:00:00|33802.7|33752.7|33793.3|33743.3|33803.1|33768.4|33778.1|33743.2|886
1756753200000|2025-09-01 19:00:00|33777.7|33757.7|33778.1|33728.1|33793.1|33757.8|33759|33724.7|976
1756756800000|2025-09-01 20:00:00|33779.6|33729.6|33807|33687.5|33807|33742.8|33758.2|33683|1446
1756760400000|2025-09-01 21:00:00|33805.4|33691.4|33813.9|33693.9|33819.5|33699.5|33805.4|33690.6|549
1756764000000|2025-09-01 22:00:00|33813.8|33693.8|33807.8|33687.8|33816.8|33696.8|33791.2|33671.2|1973
1756767600000|2025-09-01 23:00:00|33807.9|33687.9|33785.6|33684.2|33810.4|33711.7|33765.9|33665|1854
1756771200000|2025-09-02 00:00:00|33783.1|33684.7|33794.6|33744.6|33800.6|33750.6|33757.8|33681.4|2449
1756774800000|2025-09-02 01:00:00|33794.5|33744.5|33797.8|33747.8|33809.8|33759.8|33789|33739|2711
1756778400000|2025-09-02 02:00:00|33797.7|33747.7|33813.3|33763.3|33831.5|33781.5|33797.2|33747.2|2207
1756782000000|2025-09-02 03:00:00|33813.9|33763.9|33820.8|33770.8|33828|33778|33810.3|33760.3|1707
1756785600000|2025-09-02 04:00:00|33820.7|33770.7|33840.9|33790.9|33843|33793|33817.8|33767.8|1993
1756789200000|2025-09-02 05:00:00|33839|33789|33831.7|33781.7|33859.7|33809.7|33824.4|33774.4|2124
1756792800000|2025-09-02 06:00:00|33831.6|33781.6|33794.6|33774.6|33946|33826|33771.7|33735.2|4813
1756796400000|2025-09-02 07:00:00|33796.1|33776.1|34046.3|34026.3|34082.3|34052|33783.3|33763.3|7105
1756800000000|2025-09-02 08:00:00|34046.2|34026.2|34071.5|34021.5|34109.6|34076.6|33992.1|33972.1|6539
1756803600000|2025-09-02 09:00:00|34070.8|34020.8|34051.9|34031.9|34139.4|34119.4|34026.4|34006.4|5594
1756807200000|2025-09-02 10:00:00|34049.1|34029.1|34047.9|34027.9|34071|34051|34004.3|33976|4724
1756810800000|2025-09-02 11:00:00|34049.2|34029.2|33983|33963|34075.4|34055.4|33965.1|33945.1|4982
1756814400000|2025-09-02 12:00:00|33982.9|33962.9|34094.6|34074.6|34116.7|34096.7|33951.8|33931.8|6034
1756818000000|2025-09-02 13:00:00|34092.6|34072.6|33985.7|33935.7|34101.7|34081.7|33964.1|33932.1|5803
1756821600000|2025-09-02 14:00:00|33981.7|33931.7|33885.7|33865.7|33996|33941.1|33844.3|33824.3|6930
1756825200000|2025-09-02 15:00:00|33885.2|33865.2|33924.4|33904.4|33943|33913.4|33869|33849|5077
1756828800000|2025-09-02 16:00:00|33925.9|33905.9|33954.5|33934.5|33972.2|33937.3|33912.6|33881|3731
1756832400000|2025-09-02 17:00:00|33954.1|33934.1|33960.1|33940.1|33976.9|33944|33939.4|33912.1|2573
1756836000000|2025-09-02 18:00:00|33960|33940|34024.8|34004.8|34056.5|34025.9|33957.3|33934.3|3439
1756839600000|2025-09-02 19:00:00|34024.4|34004.4|34008.4|33958.4|34046.1|34010.9|34002|33958.4|3434
1756843200000|2025-09-02 20:00:00|34009.5|33959.5|34031.3|33911.3|34035|33964.7|33965.5|33898.6|2503
1756846800000|2025-09-02 21:00:00|34033.6|33913.6|34040.4|33920.4|34052.5|33932.5|34030.9|33910.9|711
1756850400000|2025-09-02 22:00:00|34040.2|33920.2|34057|33937|34067.5|33947.5|34022|33902|1003
1756854000000|2025-09-02 23:00:00|34058.5|33938.5|34031.7|33964.3|34076|33983|34026|33918.6|2533
1756857600000|2025-09-03 00:00:00|34032.1|33963.9|34029.6|33979.6|34050.5|33994|34020.6|33960.9|3278
1756861200000|2025-09-03 01:00:00|34029.9|33979.9|34031.5|33981.5|34050.3|34000.3|34022.1|33972.1|3372
1756864800000|2025-09-03 02:00:00|34030.2|33980.2|34041.4|33991.4|34050.8|34000.8|34015.5|33965.5|2692
1756868400000|2025-09-03 03:00:00|34041.3|33991.3|34053.5|34003.5|34055.3|34005.3|34030.1|33980.1|2000
1756872000000|2025-09-03 04:00:00|34053.4|34003.4|34027.6|33977.6|34058.8|34008.8|34027.6|33977.6|1993
1756875600000|2025-09-03 05:00:00|34029.2|33979.2|34033.9|33983.9|34046.6|33996.6|34019.1|33969.1|2427
1756879200000|2025-09-03 06:00:00|34034|33984|33952.5|33932.5|34038.9|34002.6|33912.3|33892.3|4555
1756882800000|2025-09-03 07:00:00|33951.4|33931.4|33928.8|33908.8|34038.6|34018.6|33924.2|33904.2|5902
1756886400000|2025-09-03 08:00:00|33928.3|33908.3|33835.2|33815.2|33929.7|33909.7|33815.5|33795.5|5662
1756890000000|2025-09-03 09:00:00|33834.9|33814.9|33787.5|33767.5|33846.5|33826.5|33757|33737|5285
1756893600000|2025-09-03 10:00:00|33787.3|33767.3|33796.3|33776.3|33822.5|33802.5|33741.7|33721.7|5090
1756897200000|2025-09-03 11:00:00|33796.9|33776.9|33773.3|33753.3|33818.5|33798.5|33758|33738|4693
1756900800000|2025-09-03 12:00:00|33773.6|33753.6|33774.4|33754.4|33792.7|33771.2|33729.3|33709.3|5770
1756904400000|2025-09-03 13:00:00|33775.7|33755.7|33822.8|33724.8|33822.8|33798.1|33757.3|33722.6|5852
1756908000000|2025-09-03 14:00:00|33830.7|33726.9|33757.1|33737.1|33830.7|33783.7|33695.5|33675.5|8175
1756911600000|2025-09-03 15:00:00|33756.5|33736.5|33701.3|33681.3|33767.8|33747.8|33678.1|33650.3|6012
1756915200000|2025-09-03 16:00:00|33701.6|33681.6|33700.2|33680.2|33749.2|33714|33691.4|33671.4|5053
1756918800000|2025-09-03 17:00:00|33700.5|33680.5|33770|33720|33771.2|33741.8|33686.5|33656.3|4701
1756922400000|2025-09-03 18:00:00|33770.1|33720.1|33753.1|33733.1|33777.5|33745.4|33727.4|33707.4|4020
1756926000000|2025-09-03 19:00:00|33752.2|33732.2|33763.7|33743.7|33787.6|33754.5|33750.9|33725.9|2925
1756929600000|2025-09-03 20:00:00|33763.8|33743.8|33826.7|33706.7|33826.7|33759.2|33763.8|33694.7|2370
1756933200000|2025-09-03 21:00:00|33823.9|33703.9|33823.3|33703.3|33834.5|33714.5|33814.8|33694.8|971
1756936800000|2025-09-03 22:00:00|33821.8|33701.8|33819.6|33699.6|33821.8|33701.8|33810.5|33690.5|764
1756940400000|2025-09-03 23:00:00|33817.2|33697.2|33806.7|33686.7|33956.9|33836.9|33780.2|33666|1428
1756944000000|2025-09-04 00:00:00|33807.2|33687.2|33783.2|33733.2|33807.2|33749.6|33772.6|33681.7|3165
1756947600000|2025-09-04 01:00:00|33782.9|33732.9|33779.9|33729.9|33799.5|33749.5|33748.4|33698.4|2720
1756951200000|2025-09-04 02:00:00|33780|33730|33795.9|33745.9|33801.4|33751.4|33778.5|33728.5|2177
1756954800000|2025-09-04 03:00:00|33796.1|33746.1|33793.5|33743.5|33803.5|33753.5|33788.1|33738.1|1866
1756958400000|2025-09-04 04:00:00|33794.7|33744.7|33799.5|33749.5|33802.4|33752.4|33788.7|33738.7|1405
1756962000000|2025-09-04 05:00:00|33797.5|33747.5|33788.6|33738.6|33808|33758|33788.5|33738.5|1753
1756965600000|2025-09-04 06:00:00|33787.4|33737.4|33837.2|33817.2|33842.7|33822.7|33740.7|33720.7|5002
1756969200000|2025-09-04 07:00:00|33839.6|33819.6|33833.9|33813.9|33873.8|33853.8|33796|33775.6|4143
1756972800000|2025-09-04 08:00:00|33834|33814|33797.9|33777.9|33857.7|33823|33792.2|33759.9|4103
1756976400000|2025-09-04 09:00:00|33795.1|33775.1|33834.7|33814.7|33846.7|33826.7|33786.9|33752.3|3559
1756980000000|2025-09-04 10:00:00|33834|33814|33742.4|33722.4|33835.7|33815.7|33723.8|33687.4|3907
1756983600000|2025-09-04 11:00:00|33742.3|33722.3|33780.8|33760.8|33795.6|33775.6|33741.2|33721.2|4030
1756987200000|2025-09-04 12:00:00|33780.7|33760.7|33771.2|33751.2|33822.4|33802.4|33746.8|33699.7|5692
1756990800000|2025-09-04 13:00:00|33772.6|33752.6|33784.7|33707.9|33796|33776|33731.3|33704.7|5849
1756994400000|2025-09-04 14:00:00|33804.8|33739.7|33796|33776|33837.7|33797.7|33748.6|33728.6|5835
1756998000000|2025-09-04 15:00:00|33792.2|33772.2|33743.6|33723.6|33813|33793|33737|33714.3|3853
1757001600000|2025-09-04 16:00:00|33745|33725|33765.1|33745.1|33790.4|33761.8|33733|33713|3248
1757005200000|2025-09-04 17:00:00|33765|33745|33768.9|33748.9|33779.5|33759.5|33759.5|33739.5|2561
1757008800000|2025-09-04 18:00:00|33768.7|33748.7|33752.6|33732.6|33771.4|33751.4|33739|33719|2282
1757012400000|2025-09-04 19:00:00|33752.3|33732.3|33750.8|33700.8|33765.9|33741.4|33737.7|33695.8|2727
1757016000000|2025-09-04 20:00:00|33749.8|33699.8|33790.7|33688.1|33796.5|33715.8|33732.6|33672.2|2541
1757019600000|2025-09-04 21:00:00|33803.8|33683.8|33805.2|33685.2|33807.3|33687.3|33793.7|33673.7|738
1757023200000|2025-09-04 22:00:00|33805.3|33685.3|33792.3|33688.7|33818.9|33698.9|33780.2|33667|887
1757026800000|2025-09-04 23:00:00|33792.4|33688.2|33758.4|33683.7|33805.4|33709.5|33751.3|33658.2|1846
1757030400000|2025-09-05 00:00:00|33758.5|33683.6|33736|33686|33760.8|33707.8|33733.2|33681.5|2462
1757034000000|2025-09-05 01:00:00|33736.1|33686.1|33707|33657|33736.3|33686.3|33704.2|33654.2|2214
1757037600000|2025-09-05 02:00:00|33706.8|33656.8|33709.6|33659.6|33711.6|33661.6|33693.9|33643.9|1998
1757041200000|2025-09-05 03:00:00|33709.5|33659.5|33701.2|33651.2|33716.3|33666.3|33695.5|33645.5|1526
1757044800000|2025-09-05 04:00:00|33701.1|33651.1|33712.5|33662.5|33718.8|33668.8|33697.8|33647.8|1438
1757048400000|2025-09-05 05:00:00|33712.4|33662.4|33686.3|33630.4|33714.7|33664.7|33670.3|33620.3|1995
1757052000000|2025-09-05 06:00:00|33684.1|33630.6|33653.1|33633.1|33692.9|33665.2|33627.1|33607.1|3883
1757055600000|2025-09-05 07:00:00|33652.1|33632.1|33691.2|33641.2|33691.3|33662.9|33636.6|33616.6|4074
1757059200000|2025-09-05 08:00:00|33691.5|33641.5|33632.2|33582.2|33694.1|33668.8|33607.2|33580.1|3799
1757062800000|2025-09-05 09:00:00|33632.8|33582.8|33629.6|33609.6|33655|33635|33591.8|33571.8|3592
1757066400000|2025-09-05 10:00:00|33630.1|33610.1|33626.4|33606.4|33642|33622|33586|33565.7|3338
1757070000000|2025-09-05 11:00:00|33628.9|33608.9|33617.2|33597.2|33663.2|33643.2|33615.1|33595.1|4379
1757073600000|2025-09-05 12:00:00|33616.6|33596.6|33437.3|33417.3|33668.7|33601.7|33430|33396.6|7624
1757077200000|2025-09-05 13:00:00|33433.6|33413.6|33406.4|33386.4|33522.5|33485.6|33391.5|33371.5|7792
1757080800000|2025-09-05 14:00:00|33405.5|33385.5|33467.6|33447.6|33527.6|33507.6|33363.5|33331.4|6999
1757084400000|2025-09-05 15:00:00|33467.4|33447.4|33377.1|33357.1|33472|33452|33375.5|33347.3|5061
1757088000000|2025-09-05 16:00:00|33377.8|33357.8|33469.7|33419.7|33477.7|33443.5|33371.6|33337.9|5504
1757091600000|2025-09-05 17:00:00|33470.2|33420.2|33519.3|33499.3|33524|33504|33460|33419.8|5062
1757095200000|2025-09-05 18:00:00|33519.2|33499.2|33540.8|33520.8|33566.8|33532.6|33516.4|33496.4|2590
1757098800000|2025-09-05 19:00:00|33540.6|33520.6|33550.8|33500.8|33567.8|33528.7|33525.8|33489.1|2243
1757102400000|2025-09-05 20:00:00|33554.1|33504.1|33559.7|33439.7|33596.5|33542.7|33530.7|33439.7|3543
1757275200000|2025-09-07 20:00:00|33610.6|33465.6|33607.5|33462.5|33615.5|33480.1|33595.6|33461.5|37
1757278800000|2025-09-07 21:00:00|33597.5|33472.5|33582.5|33462.5|33597.5|33472.5|33577.7|33457.7|1290
1757282400000|2025-09-07 22:00:00|33579.1|33459.1|33626.4|33506.4|33627.2|33507.2|33572.7|33452.7|1415
1757286000000|2025-09-07 23:00:00|33625.9|33505.9|33593.7|33480.9|33677.5|33557.5|33584|33464|963
1757289600000|2025-09-08 00:00:00|33594.1|33480.5|33573.4|33523.4|33619.1|33544.1|33562.8|33478.5|3395
1757293200000|2025-09-08 01:00:00|33572.9|33522.9|33594.6|33544.6|33610.3|33560.3|33557.7|33507.7|3780
1757296800000|2025-09-08 02:00:00|33592.4|33542.4|33587.3|33537.3|33602.4|33552.4|33584|33534|2582
1757300400000|2025-09-08 03:00:00|33587.2|33537.2|33605.5|33555.5|33609.1|33559.1|33585.8|33535.8|1942
1757304000000|2025-09-08 04:00:00|33605.7|33555.7|33593.7|33543.7|33615|33565|33590.5|33540.5|1589
1757307600000|2025-09-08 05:00:00|33593.9|33543.9|33588.3|33509.8|33595.8|33545.8|33570.9|33509.8|2112
1757311200000|2025-09-08 06:00:00|33593.8|33512.2|33517.6|33497.6|33595.7|33558.1|33510.3|33490.3|5084
1757314800000|2025-09-08 07:00:00|33519.3|33499.3|33505.6|33485.6|33538.1|33518.1|33489.2|33469.2|4597
1757318400000|2025-09-08 08:00:00|33505.8|33485.8|33503.7|33483.7|33527.6|33507.6|33472.3|33452.3|3953
1757322000000|2025-09-08 09:00:00|33504|33484|33563.1|33543.1|33563.3|33543.3|33503.2|33483.2|3273
1757325600000|2025-09-08 10:00:00|33562.8|33542.8|33569.2|33549.2|33582.9|33562.9|33538.6|33518.6|3627
1757329200000|2025-09-08 11:00:00|33569.3|33549.3|33550.5|33530.5|33589.6|33569.6|33542|33522|3641
1757332800000|2025-09-08 12:00:00|33552.1|33532.1|33544.2|33524.2|33586.8|33566.8|33533.9|33506.5|4557
1757336400000|2025-09-08 13:00:00|33543.2|33523.2|33493.7|33473.7|33551.6|33531.6|33474.2|33454.2|4459
1757340000000|2025-09-08 14:00:00|33493.6|33473.6|33508.6|33488.6|33533.8|33513.8|33480.3|33460.3|5106
1757343600000|2025-09-08 15:00:00|33508.2|33488.2|33468.5|33448.5|33516.1|33496.1|33458.8|33438.8|4296
1757347200000|2025-09-08 16:00:00|33468.6|33448.6|33497.7|33477.7|33523.8|33497.1|33462.9|33442.9|2957
1757350800000|2025-09-08 17:00:00|33498.8|33478.8|33501.3|33481.3|33515.7|33495.7|33477.5|33457.5|2164
1757354400000|2025-09-08 18:00:00|33501.4|33481.4|33440.3|33420.3|33503.5|33483.5|33432.9|33412.9|2154
1757358000000|2025-09-08 19:00:00|33440.1|33420.1|33435.8|33415.8|33454.7|33424.6|33428.1|33402|2011
1757361600000|2025-09-08 20:00:00|33436|33416|33489.1|33369.1|33509.3|33423.9|33434.4|33369.1|1962
1757365200000|2025-09-08 21:00:00|33499.3|33379.3|33474.7|33377.3|33523.5|33403.5|33460.7|33340.7|1498
1757368800000|2025-09-08 22:00:00|33481.5|33376.2|33487.2|33367.2|33494.7|33392|33469.7|33351.9|1547
1757372400000|2025-09-08 23:00:00|33486.3|33366.3|33447.5|33379.6|33488.5|33387.5|33430.4|33348.3|2258
1757376000000|2025-09-09 00:00:00|33447.8|33379.4|33427.8|33377.8|33447.8|33397.2|33421.4|33371.4|2113
1757379600000|2025-09-09 01:00:00|33431.6|33381.6|33419.2|33369.2|33446.1|33396.1|33410.6|33360.6|2366
1757383200000|2025-09-09 02:00:00|33419.9|33369.9|33434.8|33384.8|33439.3|33389.3|33411.4|33361.4|1948
1757386800000|2025-09-09 03:00:00|33435.2|33385.2|33451.4|33401.4|33454.2|33404.2|33432.9|33382.9|1433
1757390400000|2025-09-09 04:00:00|33451.3|33401.3|33423.1|33373.1|33453.3|33403.3|33412.1|33362.1|2055
1757394000000|2025-09-09 05:00:00|33419.7|33369.7|33417.2|33367.2|33431.7|33381.7|33400.5|33350.5|3089
1757397600000|2025-09-09 06:00:00|33416.9|33366.9|33449.9|33429.9|33503.1|33473.2|33393.4|33360.3|5390
1757401200000|2025-09-09 07:00:00|33448.9|33428.9|33518.8|33498.8|33543.3|33523.3|33426.2|33406.2|5122
1757404800000|2025-09-09 08:00:00|33519.2|33499.2|33499.6|33479.6|33568.7|33537.7|33477.5|33457.5|5988
1757408400000|2025-09-09 09:00:00|33499.5|33479.5|33465.5|33445.5|33503.2|33483.2|33447.1|33427.1|5069
1757412000000|2025-09-09 10:00:00|33465.1|33445.1|33467.5|33447.5|33477|33457|33435.9|33415.9|4312
1757415600000|2025-09-09 11:00:00|33467.1|33447.1|33508.1|33488.1|33512.1|33492.1|33465|33445|4249
1757419200000|2025-09-09 12:00:00|33507.8|33487.8|33502.2|33482.2|33543.1|33523.1|33497.1|33477.1|5660
1757422800000|2025-09-09 13:00:00|33501.9|33481.9|33485.9|33435.9|33509.3|33489.3|33434.9|33414.9|5876
1757426400000|2025-09-09 14:00:00|33482.5|33432.5|33522.9|33502.9|33549.6|33529.6|33401.1|33362.6|7560
1757430000000|2025-09-09 15:00:00|33522.6|33502.6|33561|33541|33587.5|33567.5|33521.7|33501.7|5488
1757433600000|2025-09-09 16:00:00|33560.7|33540.7|33574.3|33524.3|33582.7|33546.5|33533.2|33490.3|6659
1757437200000|2025-09-09 17:00:00|33573.9|33523.9|33609.5|33559.5|33610.9|33568.6|33544.5|33506.2|4930
1757440800000|2025-09-09 18:00:00|33608.8|33558.8|33593.9|33573.9|33619.7|33587.4|33568.3|33525.7|3490
1757444400000|2025-09-09 19:00:00|33593.4|33573.4|33591.5|33571.5|33614.9|33579.3|33582.5|33548.4|2218
1757448000000|2025-09-09 20:00:00|33591|33571|33639.1|33535.2|33646.3|33591.2|33590.2|33522|3639
1757451600000|2025-09-09 21:00:00|33648.1|33530.6|33634.8|33514.8|33655.4|33549.1|33634.8|33514.8|1512
1757455200000|2025-09-09 22:00:00|33636.1|33516.1|33624|33504|33645.1|33525.1|33605.8|33499.5|1559
1757458800000|2025-09-09 23:00:00|33623.8|33503.8|33652|33532|33669.4|33574.9|33611.6|33503.7|1867
1757462400000|2025-09-10 00:00:00|33651.7|33531.7|33633.6|33583.6|33665.1|33588.3|33618.1|33531.3|2857
1757466000000|2025-09-10 01:00:00|33633.5|33583.5|33620.2|33570.2|33650.6|33600.6|33609.1|33559.1|3242
1757469600000|2025-09-10 02:00:00|33620|33570|33606|33556|33620.2|33570.2|33595.4|33545.4|2670
1757473200000|2025-09-10 03:00:00|33605.7|33555.7|33604.4|33554.4|33611.4|33561.4|33598.2|33548.2|1941
1757476800000|2025-09-10 04:00:00|33603.1|33553.1|33586.7|33536.7|33607.3|33557.3|33586|33536|1968
1757480400000|2025-09-10 05:00:00|33586.8|33536.8|33615.5|33565.5|33625.9|33575.9|33582.9|33532.9|2338
1757484000000|2025-09-10 06:00:00|33615.9|33565.9|33668.9|33648.9|33686.9|33666.9|33540.3|33520.3|6063
1757487600000|2025-09-10 07:00:00|33667.6|33647.6|33648.3|33628.3|33742.4|33722.4|33620|33600|6718
1757491200000|2025-09-10 08:00:00|33648.8|33628.8|33676.5|33656.5|33709.1|33689.1|33641.5|33621.5|5175
1757494800000|2025-09-10 09:00:00|33678.7|33658.7|33621.7|33601.7|33686.4|33666.4|33595.4|33575.4|5595
1757498400000|2025-09-10 10:00:00|33621.5|33601.5|33650.3|33630.3|33664.3|33644.3|33610.4|33590.4|5010
1757502000000|2025-09-10 11:00:00|33650.7|33630.7|33617.3|33597.3|33664.3|33644.3|33599.5|33579.5|5423
1757505600000|2025-09-10 12:00:00|33617.2|33597.2|33628.4|33608.4|33704.2|33657.3|33565.9|33510.2|7566
1757509200000|2025-09-10 13:00:00|33629.4|33609.4|33538.6|33518.6|33644.9|33624.9|33515.7|33495.7|6834
1757512800000|2025-09-10 14:00:00|33538.9|33518.9|33509.1|33489.1|33539.9|33519.9|33494.9|33474.9|5474
1757516400000|2025-09-10 15:00:00|33510.2|33490.2|33564|33544|33566.9|33546.9|33501.9|33479.4|4637
1757520000000|2025-09-10 16:00:00|33564.8|33544.8|33587.7|33567.7|33594.7|33574.7|33556.3|33522.8|3359
1757523600000|2025-09-10 17:00:00|33587.1|33567.1|33584.8|33564.8|33612.3|33579.2|33569|33544.9|2520
1757527200000|2025-09-10 18:00:00|33584.9|33564.9|33603.6|33583.6|33635.1|33599.9|33577.9|33555.1|3455
1757530800000|2025-09-10 19:00:00|33604.3|33584.3|33620.6|33600.6|33656.4|33621.5|33599.5|33568.8|2199
1757534400000|2025-09-10 20:00:00|33621.3|33601.3|33668|33570.6|33681.4|33614.6|33619|33558|1974
1757538000000|2025-09-10 21:00:00|33678.8|33558.8|33659.4|33543.2|33684.9|33567.7|33654.5|33534.5|896
1757541600000|2025-09-10 22:00:00|33658.2|33543.1|33646.4|33538.3|33665|33551.5|33633.5|33523.4|1979
1757545200000|2025-09-10 23:00:00|33640.2|33528.6|33630|33547.1|33653.9|33559.5|33614.4|33521.8|2595
1757548800000|2025-09-11 00:00:00|33630.1|33547.9|33638.2|33588.2|33654.4|33590|33614.3|33538.4|2250
1757552400000|2025-09-11 01:00:00|33638.3|33588.3|33629.2|33579.2|33649.4|33593.1|33614|33555.2|2148
1757556000000|2025-09-11 02:00:00|33629.1|33579.1|33631.6|33581.6|33641.5|33591.5|33625.3|33573.3|1856
1757559600000|2025-09-11 03:00:00|33631.8|33581.8|33635.3|33585.3|33638.9|33588.9|33620.3|33570.3|1614
1757563200000|2025-09-11 04:00:00|33635.4|33585.4|33626.4|33576.4|33641.7|33591.7|33625.5|33575.5|1358
1757566800000|2025-09-11 05:00:00|33625.4|33575.4|33656.7|33606.7|33663.1|33612.4|33625.4|33575.4|2314
1757570400000|2025-09-11 06:00:00|33658.2|33608.2|33657.1|33637.1|33679.9|33655.5|33623.7|33603.7|5570
1757574000000|2025-09-11 07:00:00|33656.3|33636.3|33638.6|33618.6|33683.5|33663.5|33633.5|33613.5|5347
1757577600000|2025-09-11 08:00:00|33638.5|33618.5|33607.2|33587.2|33665.4|33636.9|33586.9|33556.3|4930
1757581200000|2025-09-11 09:00:00|33606.6|33586.6|33647|33627|33672.4|33652.4|33605.6|33585.6|4653
1757584800000|2025-09-11 10:00:00|33647.9|33627.9|33643.7|33623.7|33671|33651|33642.3|33622.3|4256
1757588400000|2025-09-11 11:00:00|33643.5|33623.5|33631.9|33611.9|33669.4|33649.4|33603.7|33583.7|4824
1757592000000|2025-09-11 12:00:00|33631.5|33611.5|33488.3|33468.3|33719.9|33653.9|33472.7|33452.7|7999
1757595600000|2025-09-11 13:00:00|33486.7|33466.7|33380|33360|33486.7|33466.7|33362.4|33342.4|8395
1757599200000|2025-09-11 14:00:00|33382.3|33362.3|33424.8|33404.8|33437.4|33417.4|33355.5|33335.5|6743
1757602800000|2025-09-11 15:00:00|33424.4|33404.4|33393.6|33373.6|33440.3|33420.3|33354.2|33327.9|5344
1757606400000|2025-09-11 16:00:00|33393.7|33373.7|33368.7|33348.7|33395|33375|33360.7|33329.3|4328
1757610000000|2025-09-11 17:00:00|33369.2|33349.2|33364.8|33344.8|33399.4|33365.6|33359.1|33322|4149
1757613600000|2025-09-11 18:00:00|33365|33345|33355.1|33335.1|33368.5|33348.5|33347.4|33327.4|4325
1757617200000|2025-09-11 19:00:00|33355.7|33335.7|33364.7|33344.7|33378.4|33352.1|33349.3|33326.8|2401
1757620800000|2025-09-11 20:00:00|33367.5|33347.5|33431.4|33311.4|33431.5|33351.4|33360.5|33304.9|2719
1757624400000|2025-09-11 21:00:00|33428.9|33308.9|33431.7|33311.7|33438.7|33318.7|33426.8|33306.8|1144
1757628000000|2025-09-11 22:00:00|33432.4|33312.4|33415|33295|33433|33313|33405.5|33285.5|562
1757631600000|2025-09-11 23:00:00|33413.5|33293.5|33411.4|33333.4|33433|33339.9|33386.4|33293|2571
1757635200000|2025-09-12 00:00:00|33415.1|33333.7|33387.8|33337.8|33416.4|33366.4|33382.3|33332.3|3055
1757638800000|2025-09-12 01:00:00|33386.4|33336.4|33407.5|33357.5|33408.8|33358.8|33382|33332|2372
1757642400000|2025-09-12 02:00:00|33407.6|33357.6|33406.7|33356.7|33415.8|33362|33392.8|33341.8|2112
1757646000000|2025-09-12 03:00:00|33408.9|33358.9|33403.1|33353.1|33415.4|33365.4|33396.4|33346.4|1976
1757649600000|2025-09-12 04:00:00|33403.2|33353.2|33403.3|33353.3|33416.7|33374.4|33383.7|33349.3|1826
1757653200000|2025-09-12 05:00:00|33402.6|33352.6|33422.6|33363.7|33422.6|33372.5|33364.1|33328.8|1882
1757656800000|2025-09-12 06:00:00|33421.9|33362.9|33366.7|33316.7|33440.7|33410.2|33344.6|33313.7|5392
1757660400000|2025-09-12 07:00:00|33366.9|33316.9|33330.4|33310.4|33368.8|33337.1|33298|33278|5668
1757664000000|2025-09-12 08:00:00|33331.1|33311.1|33432.3|33412.3|33455.8|33435.8|33331.1|33311.1|5365
1757667600000|2025-09-12 09:00:00|33432.6|33412.6|33410.7|33390.7|33473.1|33441.7|33396.8|33376.8|5401
1757671200000|2025-09-12 10:00:00|33410.6|33390.6|33319.5|33299.5|33412.8|33392.8|33317.1|33297.1|5217
1757674800000|2025-09-12 11:00:00|33319.4|33299.4|33368.2|33348.2|33384.2|33364.2|33298.1|33278.1|5423
1757678400000|2025-09-12 12:00:00|33366.5|33346.5|33432.3|33412.3|33520.3|33500.3|33356.8|33336.8|6471
1757682000000|2025-09-12 13:00:00|33432.6|33412.6|33489.7|33403.1|33489.7|33457.9|33420.3|33395.5|6171
1757685600000|2025-09-12 14:00:00|33491.6|33423.2|33347.2|33327.2|33496.6|33434.1|33341.4|33321.4|6419
1757689200000|2025-09-12 15:00:00|33347.4|33327.4|33342.2|33322.2|33371.6|33340|33314.5|33284.8|5529
1757692800000|2025-09-12 16:00:00|33342.4|33322.4|33299.5|33279.5|33372.4|33352.4|33284.7|33256.6|3949
1757696400000|2025-09-12 17:00:00|33299.6|33279.6|33285.9|33265.9|33299.8|33279.8|33265.7|33242.7|3168
1757700000000|2025-09-12 18:00:00|33285.2|33265.2|33256.8|33236.8|33287.5|33265.4|33254.6|33234.6|2610
1757703600000|2025-09-12 19:00:00|33257|33237|33287.3|33237.3|33295|33261.4|33256.7|33233.7|2379
1757707200000|2025-09-12 20:00:00|33286.6|33236.6|33351.6|33231.6|33455.1|33335.1|33268.3|33230.7|3395
1757880000000|2025-09-14 20:00:00|33374.6|33234.6|33374.6|33234.6|33374.6|33234.6|33374.6|33234.6|1
1757883600000|2025-09-14 21:00:00|33364.6|33244.6|33388.2|33268.2|33388.5|33268.5|33364.6|33244.6|9
1757887200000|2025-09-14 22:00:00|33383|33263|33392.6|33272.6|33392.7|33272.7|33374.4|33254.4|65
1757890800000|2025-09-14 23:00:00|33390.8|33270.8|33350.4|33237.5|33419.7|33299.7|33332.5|33212.5|1348
1757894400000|2025-09-15 00:00:00|33354.1|33241.2|33326.4|33243.7|33360.4|33271.2|33309|33230.9|2136
1757898000000|2025-09-15 01:00:00|33308.6|33243.3|33315.2|33265.2|33333.2|33281|33307.1|33243.3|2073
1757901600000|2025-09-15 02:00:00|33315.1|33265.1|33324.4|33274.4|33334|33284|33312.8|33262.8|1509
1757905200000|2025-09-15 03:00:00|33324.3|33274.3|33315.6|33265.6|33326.9|33276.9|33305.5|33255.5|1292
1757908800000|2025-09-15 04:00:00|33315.5|33265.5|33319|33269|33331.6|33278|33300.2|33250.2|1625
1757912400000|2025-09-15 05:00:00|33319.1|33269.1|33351.8|33301.8|33353.7|33303.7|33317|33267|1808
1757916000000|2025-09-15 06:00:00|33351.7|33301.7|33335.6|33315.6|33395.3|33365.2|33316.3|33293.8|4893
1757919600000|2025-09-15 07:00:00|33336.1|33316.1|33257.9|33237.9|33338.5|33318.5|33236.9|33216.9|4634
1757923200000|2025-09-15 08:00:00|33258|33238|33230.6|33210.6|33287.5|33267.5|33205.6|33185.6|4997
1757926800000|2025-09-15 09:00:00|33231.4|33211.4|33178.7|33158.7|33235.2|33215.2|33159.1|33139.1|4863
1757930400000|2025-09-15 10:00:00|33179.1|33159.1|33176.5|33156.5|33201.6|33181.6|33119.3|33099.3|4635
1757934000000|2025-09-15 11:00:00|33176|33156|33148.9|33128.9|33183|33163|33141.9|33121.9|4375
1757937600000|2025-09-15 12:00:00|33147.7|33127.7|33122.2|33102.2|33184.8|33151.3|33120.7|33100.7|5027
1757941200000|2025-09-15 13:00:00|33122.9|33102.9|33162.8|33142.8|33178.5|33158.5|33113.1|33093.1|5007
1757944800000|2025-09-15 14:00:00|33161.8|33141.8|33120.4|33100.4|33179.2|33159.2|33118|33085.1|5441
1757948400000|2025-09-15 15:00:00|33120.8|33100.8|33085.5|33065.5|33141.6|33115.3|33075.6|33055.6|4481
1757952000000|2025-09-15 16:00:00|33085.4|33065.4|33143|33093|33152.6|33111.7|33076.9|33056.9|3940
1757955600000|2025-09-15 17:00:00|33142.9|33092.9|33083.2|33063.2|33144|33107|33078.2|33051.4|2575
1757959200000|2025-09-15 18:00:00|33083.8|33063.8|33091.2|33071.2|33102|33082|33080.4|33060.4|2286
1757962800000|2025-09-15 19:00:00|33090.9|33070.9|33104|33084|33115|33087.7|33082.2|33048.2|1780
1757966400000|2025-09-15 20:00:00|33104.5|33084.5|33150.6|33051.4|33181.4|33088.8|33096.4|33050.3|1564
1757970000000|2025-09-15 21:00:00|33179.4|33072|33173.5|33053.5|33261.8|33141.8|33150.6|33051.4|735
1757973600000|2025-09-15 22:00:00|33171|33051|33176|33056|33192.6|33072.6|33169|33049|513
1757977200000|2025-09-15 23:00:00|33183.4|33063.4|33155.2|33080.6|33198.7|33088.9|33137.2|33021.9|2182
1757980800000|2025-09-16 00:00:00|33154|33080.8|33132.3|33082.3|33158.7|33094.7|33127.9|33069.7|2700
1757984400000|2025-09-16 01:00:00|33132.5|33082.5|33117.8|33067.8|33144.8|33094.8|33112.9|33062.9|2427
1757988000000|2025-09-16 02:00:00|33118.1|33068.1|33093.8|33043.8|33118.4|33068.4|33089.9|33039.9|2249
1757991600000|2025-09-16 03:00:00|33093.3|33043.3|33099.2|33049.2|33113|33063|33081.9|33031.9|2650
1757995200000|2025-09-16 04:00:00|33098.9|33048.9|33110.6|33060.6|33118.4|33068.4|33097.9|33047.9|2071
1757998800000|2025-09-16 05:00:00|33110.5|33060.5|33096.5|33046.5|33118.9|33068.9|33084.9|33034.9|3411
1758002400000|2025-09-16 06:00:00|33096.2|33046.2|33044|33024|33111.2|33068.1|33029.8|33001.2|4890
1758006000000|2025-09-16 07:00:00|33044.1|33024.1|33040.4|33020.4|33073.9|33053.9|33016.5|32996.5|5179
1758009600000|2025-09-16 08:00:00|33041.2|33021.2|33093.8|33043.8|33093.8|33052.1|32999.9|32979.9|4808
1758013200000|2025-09-16 09:00:00|33094.2|33044.2|33003.4|32983.4|33095.1|33046.4|32982.9|32959.9|5455
1758016800000|2025-09-16 10:00:00|33003.3|32983.3|33042.4|33022.4|33060.5|33040.5|33001.2|32981.2|4737
1758020400000|2025-09-16 11:00:00|33040.7|33020.7|32991.2|32971.2|33068.8|33048.8|32975.5|32955.5|4964
1758024000000|2025-09-16 12:00:00|32991.3|32971.3|33030|33010|33131.6|33057.4|32983.3|32963.3|7256
1758027600000|2025-09-16 13:00:00|33028.4|33008.4|32965.7|32945.7|33030.5|33008.9|32942.9|32922.9|7011
1758031200000|2025-09-16 14:00:00|32965.6|32945.6|32877.8|32857.8|32987.6|32967.6|32870.1|32850.1|7228
1758034800000|2025-09-16 15:00:00|32878.1|32858.1|32888|32868|32948.3|32928.3|32878.1|32858.1|6643
1758038400000|2025-09-16 16:00:00|32887.9|32867.9|32835.5|32815.5|32890.1|32870.1|32814.7|32794.7|5551
1758042000000|2025-09-16 17:00:00|32835.4|32815.4|32827.7|32807.7|32837.5|32817.5|32794|32774|4106
1758045600000|2025-09-16 18:00:00|32828.2|32808.2|32827.7|32807.7|32855.2|32821.3|32813.7|32780.9|3170
1758049200000|2025-09-16 19:00:00|32827.6|32807.6|32845.2|32825.2|32868.4|32829.7|32819.3|32784.7|2737
1758052800000|2025-09-16 20:00:00|32846.8|32826.8|32885.4|32776.5|32908|32835.9|32843.5|32770.3|3903
1758056400000|2025-09-16 21:00:00|32906.8|32786.8|32912.2|32792.2|32964.4|32844.4|32904.9|32784.9|1200
1758060000000|2025-09-16 22:00:00|32911.9|32791.9|32909|32789|32928.9|32808.9|32843.4|32723.4|2182
1758063600000|2025-09-16 23:00:00|32909.1|32789.1|32870.9|32779.7|32943.8|32835.6|32853.6|32769.6|3630
1758067200000|2025-09-17 00:00:00|32870.8|32779.9|32882.8|32832.8|32887.2|32837.2|32840.2|32772.9|3665
1758070800000|2025-09-17 01:00:00|32883.2|32833.2|32894.7|32844.7|32907.8|32857.8|32877.3|32827.3|3773
1758074400000|2025-09-17 02:00:00|32894.8|32844.8|32889.5|32839.5|32906.7|32859.9|32878.5|32832.4|2567
1758078000000|2025-09-17 03:00:00|32889.4|32839.4|32882.3|32862.3|32900.4|32864.4|32869|32827.3|2153
1758081600000|2025-09-17 04:00:00|32882.2|32862.2|32878.4|32858.4|32901.3|32865.9|32875.1|32840|1806
1758085200000|2025-09-17 05:00:00|32877.5|32857.5|32882.6|32832.6|32891.2|32857.5|32861.5|32823.2|2261
1758088800000|2025-09-17 06:00:00|32879.8|32829.8|32863.4|32843.4|32894.8|32874.8|32846.3|32826.3|5385
1758092400000|2025-09-17 07:00:00|32866.8|32846.8|32902.4|32882.4|32934.8|32900.5|32866.8|32846.8|5473
1758096000000|2025-09-17 08:00:00|32904.9|32884.9|32928.3|32878.3|32928.3|32897|32888.2|32864.8|5362
1758099600000|2025-09-17 09:00:00|32927.2|32877.2|32917.4|32897.4|32929.2|32909.2|32894.4|32874.4|4809
1758103200000|2025-09-17 10:00:00|32916.7|32896.7|32963.2|32943.2|32971.7|32951.7|32909.4|32889.4|4850
1758106800000|2025-09-17 11:00:00|32962.8|32942.8|32953.9|32933.9|32969.6|32949.6|32929.4|32909.4|4321
1758110400000|2025-09-17 12:00:00|32952.1|32932.1|32941.1|32921.1|32984.7|32964.7|32935.3|32915.3|4929
1758114000000|2025-09-17 13:00:00|32941|32921|32920.9|32900.9|32941.5|32921.5|32905.1|32885.1|4597
1758117600000|2025-09-17 14:00:00|32920.4|32900.4|32924.2|32904.2|32935.3|32915.3|32884.9|32859.5|4619
1758121200000|2025-09-17 15:00:00|32924.3|32904.3|32938.9|32918.9|32945.1|32925.1|32914.8|32893.4|4244
1758124800000|2025-09-17 16:00:00|32939.2|32919.2|32892.8|32872.8|32944.4|32924.4|32890.9|32852.9|4009
1758128400000|2025-09-17 17:00:00|32893.7|32873.7|32949.4|32829.4|32949.4|32894.2|32890.7|32829.4|4434
1758132000000|2025-09-17 18:00:00|32947.7|32827.7|32973|32923|33020.4|32970.4|32698.9|32650.3|10907
1758135600000|2025-09-17 19:00:00|32973.8|32923.8|32982.7|32932.7|32998.1|32956.8|32887|32839.9|7110
1758139200000|2025-09-17 20:00:00|32982.5|32932.5|33081.8|32961.8|33084.9|33030.9|32958.7|32921.7|4264
1758142800000|2025-09-17 21:00:00|33081.5|32961.5|33069.4|32949.4|33086.5|32966.5|33049.6|32929.6|1513
1758146400000|2025-09-17 22:00:00|33069.1|32949.1|33056.8|32936.8|33078.4|32958.4|33015.8|32895.8|3344
1758150000000|2025-09-17 23:00:00|33056.9|32936.9|33009.2|32943.6|33068.2|32948.2|32964.7|32844.7|3128
1758153600000|2025-09-18 00:00:00|33006.9|32943.7|33019|32969|33077.8|33000.6|33006.7|32942.5|3916
1758157200000|2025-09-18 01:00:00|33019.1|32969.1|33065.5|33015.5|33086.1|33036.1|33008.7|32958.7|3792
1758160800000|2025-09-18 02:00:00|33065.4|33015.4|33037.3|32987.3|33067.5|33017.5|33024.6|32974.6|3149
1758164400000|2025-09-18 03:00:00|33037.4|32987.4|33075.9|33025.9|33076.4|33026.4|33025|32975|2320
1758168000000|2025-09-18 04:00:00|33075.8|33025.8|33146.4|33096.4|33170.6|33098.1|33065.1|33010|2268
1758171600000|2025-09-18 05:00:00|33136.4|33086.4|33152.1|33098.7|33206|33130.2|33124.4|33041|3200
1758175200000|2025-09-18 06:00:00|33152.9|33097.5|33065|33045|33184.7|33155.8|33058.4|33038.4|6808
1758178800000|2025-09-18 07:00:00|33066.7|33046.7|32883.6|32863.6|33066.7|33046.7|32867.2|32847.2|7508
1758182400000|2025-09-18 08:00:00|32884|32864|32866.8|32846.8|32929.3|32909.3|32846.9|32826.9|6166
1758186000000|2025-09-18 09:00:00|32865.5|32845.5|32850.3|32830.3|32869.1|32849.1|32770.3|32750.3|5509
1758189600000|2025-09-18 10:00:00|32849.8|32829.8|32842.2|32822.2|32868.9|32848.9|32825.5|32805.5|4796
1758193200000|2025-09-18 11:00:00|32842.4|32822.4|32871.7|32851.7|32881.4|32861.4|32834.8|32814.8|6141
1758196800000|2025-09-18 12:00:00|32872.3|32852.3|32960.2|32940.2|32966.8|32944.3|32870|32835.5|6374
1758200400000|2025-09-18 13:00:00|32959.6|32939.6|33099.3|33079.3|33178.2|33147.4|32955.8|32935.8|8169
1758204000000|2025-09-18 14:00:00|33104.8|33084.8|33081.2|33061.2|33122.7|33091.4|33048.7|33028.7|7977
1758207600000|2025-09-18 15:00:00|33081.6|33061.6|33081.5|33061.5|33101.8|33081.8|33031.6|33011.6|6309
1758211200000|2025-09-18 16:00:00|33082.4|33062.4|33065.2|33015.2|33103.5|33075.4|33051.5|33012.9|5471
1758214800000|2025-09-18 17:00:00|33065.8|33015.8|33037.4|33017.4|33069.5|33037.3|33017.1|32978|5008
1758218400000|2025-09-18 18:00:00|33037.8|33017.8|33044.6|33024.6|33061.2|33041.2|33035.7|33015.7|2868
1758222000000|2025-09-18 19:00:00|33044.7|33024.7|33057.9|33037.9|33065.5|33045.5|33034.7|33014.7|2475
1758225600000|2025-09-18 20:00:00|33058.4|33038.4|33078|32963.2|33101.5|33061.7|33058.1|32963.2|2968
1758229200000|2025-09-18 21:00:00|33077.5|32957.5|33079|32959|33114.4|32994.4|33070.5|32950.5|1280
1758232800000|2025-09-18 22:00:00|33078.2|32958.2|33090.8|32970.8|33122.7|33002.7|33065.9|32945.9|1425
1758236400000|2025-09-18 23:00:00|33090.9|32970.9|33077|32957|33132.6|33012.6|32975.1|32855.1|1677
1758240000000|2025-09-19 00:00:00|33076.4|32956.4|33065.2|33015.2|33101.4|33051.4|33056|32956.4|3511
1758243600000|2025-09-19 01:00:00|33065.3|33015.3|33107.3|33057.3|33113.4|33063.4|33063.3|33013.3|2830
1758247200000|2025-09-19 02:00:00|33108.3|33058.3|33099.6|33049.6|33119|33069|33094.6|33044.6|2502
1758250800000|2025-09-19 03:00:00|33100.4|33050.4|33096.7|33046.7|33102.2|33050.4|33061|33011|3468
1758254400000|2025-09-19 04:00:00|33096.5|33046.5|33123.4|33073.4|33136.5|33086.5|33070.6|33020.6|4233
1758258000000|2025-09-19 05:00:00|33122.9|33072.9|33133.5|33083.5|33142.3|33092.3|33108.9|33058.9|2672
1758261600000|2025-09-19 06:00:00|33133.4|33083.4|33106.4|33086.4|33140.7|33120.7|33087.1|33067.1|6331
1758265200000|2025-09-19 07:00:00|33106.2|33086.2|33123.9|33103.9|33164.1|33144.1|33083.2|33063.2|6283
1758268800000|2025-09-19 08:00:00|33124.2|33104.2|33183.9|33163.9|33185.7|33165.7|33119.1|33099.1|5337
1758272400000|2025-09-19 09:00:00|33183.6|33163.6|33252|33232|33284.4|33264.4|33152.4|33132.4|5273
1758276000000|2025-09-19 10:00:00|33251.9|33231.9|33229.8|33209.8|33264.1|33244.1|33224|33204|4409
1758279600000|2025-09-19 11:00:00|33230|33210|33283.7|33263.7|33288.1|33268.1|33213.1|33193.1|5286
1758283200000|2025-09-19 12:00:00|33283.2|33263.2|33340.8|33320.8|33362.7|33342.7|33262.8|33242.8|5584
1758286800000|2025-09-19 13:00:00|33341.3|33321.3|33238.1|33218.1|33346.2|33326.2|33222|33202|6388
1758290400000|2025-09-19 14:00:00|33238.6|33218.6|33240.2|33220.2|33257.8|33237.8|33198.4|33178.4|6151
1758294000000|2025-09-19 15:00:00|33240.3|33220.3|33245.9|33225.9|33308.5|33288.5|33234.1|33214.1|4892
1758297600000|2025-09-19 16:00:00|33246.3|33226.3|33258.1|33208.1|33296.1|33262.2|33237.5|33206.9|3178
1758301200000|2025-09-19 17:00:00|33258.3|33208.3|33239.9|33219.9|33261.2|33230.7|33228.6|33194.8|2857
1758304800000|2025-09-19 18:00:00|33241.8|33221.8|33227.5|33207.5|33248.3|33228.3|33216.4|33183.9|2722
1758308400000|2025-09-19 19:00:00|33227.3|33207.3|33250.7|33200.7|33252.5|33220.3|33224.5|33190.5|1951
1758312000000|2025-09-19 20:00:00|33249.3|33199.3|33296.1|33176.1|33296.2|33224.9|33248.2|33163.4|2262
1758484800000|2025-09-21 20:00:00|33292.1|33152.1|33292.1|33152.1|33292.1|33152.1|33292.1|33152.1|1
1758488400000|2025-09-21 21:00:00|33282.1|33162.1|33257.2|33137.2|33282.1|33162.1|33251.8|33131.8|11
1758492000000|2025-09-21 22:00:00|33248.8|33128.8|33315.5|33195.5|33317.4|33197.4|33244.5|33124.5|62
1758495600000|2025-09-21 23:00:00|33315.9|33195.9|33349.3|33229.3|33360.4|33283.3|33275|33155|2202
1758499200000|2025-09-22 00:00:00|33341.6|33221.6|33290.2|33240.2|33355.8|33275.7|33276.8|33214.5|3316
1758502800000|2025-09-22 01:00:00|33289.1|33239.1|33271.5|33221.5|33291.6|33241.6|33250.1|33191.5|3535
1758506400000|2025-09-22 02:00:00|33272.4|33222.4|33272.4|33222.4|33284.3|33234.3|33263.9|33213.9|2997
1758510000000|2025-09-22 03:00:00|33272.5|33222.5|33263.9|33213.9|33275.2|33225.2|33252.5|33202.5|2183
1758513600000|2025-09-22 04:00:00|33264.1|33214.1|33273|33223|33290.6|33240.6|33264.1|33214.1|1971
1758517200000|2025-09-22 05:00:00|33272.8|33222.8|33263.4|33213.4|33276.9|33226.7|33261.6|33211.6|1943
1758520800000|2025-09-22 06:00:00|33263.3|33213.3|33213.4|33193.4|33263.5|33236.4|33206.8|33186.8|4426
1758524400000|2025-09-22 07:00:00|33212.3|33192.3|33184.5|33164.5|33254.6|33225.9|33158.5|33138.5|4798
1758528000000|2025-09-22 08:00:00|33185.5|33165.5|33143.2|33123.2|33189.9|33169.9|33107.8|33087.8|3791
1758531600000|2025-09-22 09:00:00|33144.4|33124.4|33078.6|33058.6|33145.3|33125.3|33077.3|33057.3|3430
1758535200000|2025-09-22 10:00:00|33078.5|33058.5|33067.5|33047.5|33081.3|33061.3|32997.5|32977.5|3477
1758538800000|2025-09-22 11:00:00|33067.4|33047.4|33054|33034|33088|33060.1|33039.8|33019.8|2821
1758542400000|2025-09-22 12:00:00|33054.1|33034.1|33018.6|32998.6|33067.6|33037.5|32993.3|32968.7|4708
1758546000000|2025-09-22 13:00:00|33018.4|32998.4|33028.8|33008.8|33056.8|33036.8|32995.7|32975.7|5164
1758549600000|2025-09-22 14:00:00|33029.2|33009.2|33047.3|33027.3|33103.6|33083.6|33027.9|33007.9|4638
1758553200000|2025-09-22 15:00:00|33046.8|33026.8|33051.9|33031.9|33072.8|33047.7|33035.6|33014.9|4329
1758556800000|2025-09-22 16:00:00|33053.4|33033.4|32986.2|32966.2|33068.3|33035.8|32981.1|32949.4|3915
1758560400000|2025-09-22 17:00:00|32986.1|32966.1|32965.1|32945.1|33000|32980|32964.2|32944.2|2786
1758564000000|2025-09-22 18:00:00|32966|32946|32964.2|32944.2|32973.9|32953.9|32956.8|32936.8|2191
1758567600000|2025-09-22 19:00:00|32964.4|32944.4|32967|32947|32986.2|32961.8|32960.2|32925.8|1866
1758571200000|2025-09-22 20:00:00|32967.8|32947.8|33012.7|32913.5|33025|32957.9|32967.5|32910.7|1807
1758574800000|2025-09-22 21:00:00|33042.7|32922.7|33035.3|32915.3|33057.3|32937.3|33033|32913|1902
1758578400000|2025-09-22 22:00:00|33035.2|32915.2|33030.2|32910.2|33035.5|32915.5|33017.3|32899|1038
1758582000000|2025-09-22 23:00:00|33031.5|32911.5|33025.1|32941.9|33032.4|32958.4|32990.9|32903.4|2048
1758585600000|2025-09-23 00:00:00|33024.5|32941.2|32986.7|32936.7|33025.7|32966.3|32983.2|32899|1868
1758589200000|2025-09-23 01:00:00|32987.3|32937.3|32960.3|32910.3|32993|32943|32945.5|32895.5|2436
1758592800000|2025-09-23 02:00:00|32960.7|32910.7|32989.1|32939.1|33003.7|32953.7|32956.4|32906.4|2542
1758596400000|2025-09-23 03:00:00|32989.2|32939.2|32987.2|32937.2|33014.4|32964.4|32984.2|32934.2|1984
1758600000000|2025-09-23 04:00:00|32987.8|32937.8|33012.4|32962.4|33012.6|32962.6|32980.8|32930.8|1835
1758603600000|2025-09-23 05:00:00|33013.4|32963.4|33003.6|32953.6|33020.4|32970.4|32984.3|32934.3|2111
1758607200000|2025-09-23 06:00:00|33003.3|32953.3|32989.6|32969.6|33019|32996.7|32944.6|32924.6|4385
1758610800000|2025-09-23 07:00:00|32990.1|32970.1|33046.9|32996.9|33071.6|33033.6|32974.5|32945|6520
1758614400000|2025-09-23 08:00:00|33050.8|33000.8|32980.5|32960.5|33050.8|33016.8|32958.2|32938.2|5520
1758618000000|2025-09-23 09:00:00|32980.2|32960.2|32971|32951|32988.7|32968.7|32946.7|32926.7|5056
1758621600000|2025-09-23 10:00:00|32968.6|32948.6|32974.8|32954.8|33000.4|32971.6|32943.7|32923.7|4549
1758625200000|2025-09-23 11:00:00|32975.2|32955.2|33056.2|32956.7|33056.6|33002.9|32959.3|32939.3|3959
1758628800000|2025-09-23 12:00:00|33058|32956.4|32981.2|32961.2|33060.9|33019.8|32975.4|32954.1|5027
1758632400000|2025-09-23 13:00:00|32980.6|32960.6|33036.1|32986.1|33081.4|33061.4|32946.8|32926.8|6625
1758636000000|2025-09-23 14:00:00|33035.7|32985.7|33061|33041|33064.5|33044.5|32995.6|32964.1|6072
1758639600000|2025-09-23 15:00:00|33061.1|33041.1|33092.1|33042.1|33140.4|33104.7|33045.7|33025.7|5775
1758643200000|2025-09-23 16:00:00|33089.2|33039.2|33034.1|33014.1|33102.3|33058.9|33016.2|32987.5|5071
1758646800000|2025-09-23 17:00:00|33032.1|33012.1|33008.7|32988.7|33038.6|33018.6|32979.2|32948.8|5364
1758650400000|2025-09-23 18:00:00|33008.2|32988.2|33021.8|33001.8|33043.4|33011.6|32995.7|32971.3|2961
1758654000000|2025-09-23 19:00:00|33021.7|33001.7|33035.1|32985.1|33045.7|33016.7|33012.8|32976|3298
1758657600000|2025-09-23 20:00:00|33035|32985|33042.8|32952.4|33056.2|33003.6|33016.8|32935.9|2242
1758661200000|2025-09-23 21:00:00|33045.9|32947|33062.5|32942.5|33073.2|32953.2|33044.6|32936.1|1090
1758664800000|2025-09-23 22:00:00|33062.7|32942.7|33064|32944|33076|32956|33054|32936|851
1758668400000|2025-09-23 23:00:00|33063.5|32943.5|33054.7|32967.1|33081.5|32976.9|32979.5|32859.5|2445
1758672000000|2025-09-24 00:00:00|33050.4|32962.5|33076.6|33026.6|33078.3|33028.3|33037.9|32960.3|2949
1758675600000|2025-09-24 01:00:00|33076.7|33026.7|33080.6|33030.6|33093.1|33043.1|33061.9|33011.9|4042
1758679200000|2025-09-24 02:00:00|33080.9|33030.9|33086.6|33036.6|33097.3|33047.3|33068.1|33018.1|4466
1758682800000|2025-09-24 03:00:00|33086.7|33036.7|33076.5|33026.5|33091.6|33041.6|33063.7|33013.7|2620
1758686400000|2025-09-24 04:00:00|33076.4|33026.4|33064.3|33014.3|33095.8|33045.8|33057.8|33007.8|2361
1758690000000|2025-09-24 05:00:00|33064.4|33014.4|33070.4|33050.4|33102.4|33067.5|33047.7|33008.2|2639
1758693600000|2025-09-24 06:00:00|33070.7|33050.7|33099.2|33079.2|33124.2|33104.2|33036.3|33016.3|5775
1758697200000|2025-09-24 07:00:00|33099.5|33079.5|33116.5|33066.5|33116.5|33084.5|33069.4|33049.4|5187
1758700800000|2025-09-24 08:00:00|33116.6|33066.6|33162.7|33142.7|33187.3|33167.3|33108.5|33066.6|5261
1758704400000|2025-09-24 09:00:00|33162.8|33142.8|33195.1|33175.1|33224.3|33204.3|33149.5|33129.5|4751
1758708000000|2025-09-24 10:00:00|33195.8|33175.8|33340.8|33320.8|33350.8|33330.8|33181.6|33161.6|5123
1758711600000|2025-09-24 11:00:00|33341|33321|33311.4|33291.4|33350.4|33329.5|33293|33273|5390
1758715200000|2025-09-24 12:00:00|33311.9|33291.9|33311.2|33291.2|33341|33321|33257.1|33237.1|6229
1758718800000|2025-09-24 13:00:00|33310.9|33290.9|33325.2|33305.2|33362.4|33342.4|33308.5|33285.4|6885
1758722400000|2025-09-24 14:00:00|33325.3|33305.3|33314.7|33294.7|33375.7|33355.7|33285.3|33265.3|7119
1758726000000|2025-09-24 15:00:00|33312.9|33292.9|33333.6|33283.6|33338.6|33314.2|33297.6|33265.6|6157
1758729600000|2025-09-24 16:00:00|33331.6|33281.6|33390.1|33340.1|33390.6|33358.9|33311.2|33276.8|4031
1758733200000|2025-09-24 17:00:00|33390.2|33340.2|33373.3|33353.3|33393.9|33367.6|33347.6|33322.3|3185
1758736800000|2025-09-24 18:00:00|33373.4|33353.4|33368.6|33348.6|33389|33369|33365.5|33345.5|2822
1758740400000|2025-09-24 19:00:00|33368.5|33348.5|33361.7|33341.7|33378.1|33358.1|33358.6|33338.6|2341
1758744000000|2025-09-24 20:00:00|33362.9|33342.9|33380.5|33260.5|33401.9|33352.8|33361.9|33247.2|2595
1758747600000|2025-09-24 21:00:00|33373.7|33253.7|33395.1|33275.1|33403.6|33283.8|33353|33233|973
1758751200000|2025-09-24 22:00:00|33395.2|33275.2|33380.4|33260.4|33403.7|33287.3|33341.3|33221.3|3221
1758754800000|2025-09-24 23:00:00|33408.4|33288.4|33364.5|33294.8|33464.1|33344.1|33327.3|33207.3|1588
1758758400000|2025-09-25 00:00:00|33362.9|33308|33346.7|33296.7|33388|33314.2|33336.7|33266|3000
1758762000000|2025-09-25 01:00:00|33347.2|33297.2|33357.9|33307.9|33370|33320|33345.6|33295.6|2949
1758765600000|2025-09-25 02:00:00|33358|33308|33343.2|33293.2|33362.4|33312.4|33339|33289|2414
1758769200000|2025-09-25 03:00:00|33344.4|33294.4|33332.3|33282.3|33351.1|33301.1|33327.2|33277.2|1964
1758772800000|2025-09-25 04:00:00|33331.4|33281.4|33334.5|33284.5|33343.5|33293.5|33329.2|33279.2|1617
1758776400000|2025-09-25 05:00:00|33334.3|33284.3|33366.4|33316.4|33373|33337.7|33332.8|33282.8|2286
1758780000000|2025-09-25 06:00:00|33362.2|33300.2|33352.7|33332.7|33375.7|33341.8|33293.7|33273.7|5404
1758783600000|2025-09-25 07:00:00|33351.8|33331.8|33401.3|33381.3|33431.1|33397.5|33349.9|33329.9|5419
1758787200000|2025-09-25 08:00:00|33401.1|33381.1|33288.6|33268.6|33417.9|33387.6|33287|33267|5156
1758790800000|2025-09-25 09:00:00|33288|33268|33266.4|33246.4|33321.6|33301.6|33252.9|33220.9|4005
1758794400000|2025-09-25 10:00:00|33265.6|33245.6|33263.8|33243.8|33286.6|33260.5|33248.9|33210|3774
1758798000000|2025-09-25 11:00:00|33263|33243|33302.6|33282.6|33325.8|33305.8|33263|33243|4328
1758801600000|2025-09-25 12:00:00|33302.1|33282.1|33467.2|33447.2|33531.9|33511.9|33283|33261.6|6674
1758805200000|2025-09-25 13:00:00|33469.2|33449.2|33557.7|33507.7|33557.7|33529.3|33431.1|33410.1|6902
1758808800000|2025-09-25 14:00:00|33557.5|33507.5|33571.4|33551.4|33588.7|33561.4|33508.6|33488.6|6271
1758812400000|2025-09-25 15:00:00|33572|33552|33589.1|33569.1|33604.6|33584.6|33552.4|33532.4|5097
1758816000000|2025-09-25 16:00:00|33589.5|33569.5|33600.6|33550.6|33600.8|33574.2|33555.6|33535.6|4159
1758819600000|2025-09-25 17:00:00|33600.1|33550.1|33655.7|33635.7|33673|33640.3|33579.9|33546.7|3736
1758823200000|2025-09-25 18:00:00|33655.8|33635.8|33699.4|33679.4|33726.3|33691.7|33648.8|33617.9|3834
1758826800000|2025-09-25 19:00:00|33699.3|33679.3|33680.9|33630.9|33715.8|33679.4|33666.5|33627.8|2812
1758830400000|2025-09-25 20:00:00|33681.6|33631.6|33642.4|33522.4|33681.6|33631.6|33621.6|33507|3287
1758834000000|2025-09-25 21:00:00|33641.6|33521.6|33688.6|33568.6|33692.5|33572.5|33641.4|33521.4|2698
1758837600000|2025-09-25 22:00:00|33681.4|33561.4|33643|33523|33688.7|33568.7|33640.5|33520.5|578
1758841200000|2025-09-25 23:00:00|33642.5|33522.5|33661|33541|33666|33570|33642|33522|1620
1758844800000|2025-09-26 00:00:00|33659.8|33539.8|33610.6|33560.6|33674.8|33611.6|33610.2|33539.8|3117
1758848400000|2025-09-26 01:00:00|33610.7|33560.7|33628.2|33578.2|33633.5|33583.5|33601.8|33551.8|3145
1758852000000|2025-09-26 02:00:00|33628.1|33578.1|33599.7|33549.7|33629.5|33579.5|33590.7|33540.7|2259
1758855600000|2025-09-26 03:00:00|33599.8|33549.8|33597.9|33547.9|33608.6|33558.6|33596.4|33546.4|1937
1758859200000|2025-09-26 04:00:00|33598.9|33548.9|33591|33541|33608|33558|33586.8|33536|2097
1758862800000|2025-09-26 05:00:00|33591.9|33541.9|33619.7|33569.4|33624.6|33574.6|33571.8|33521.8|2868
1758866400000|2025-09-26 06:00:00|33621.4|33567.2|33552.5|33532.5|33628|33595|33550.8|33530.8|5033
1758870000000|2025-09-26 07:00:00|33553.5|33533.5|33585.6|33565.6|33603|33583|33538.2|33518.2|4702
1758873600000|2025-09-26 08:00:00|33585|33565|33516.6|33496.6|33596.1|33576.1|33479.2|33453.5|4302
1758877200000|2025-09-26 09:00:00|33517.3|33497.3|33506.1|33486.1|33534.9|33514.9|33486.4|33466.4|3708
1758880800000|2025-09-26 10:00:00|33505.9|33485.9|33621.3|33601.3|33623|33603|33505.9|33485.9|4288
1758884400000|2025-09-26 11:00:00|33621.1|33601.1|33576.5|33556.5|33628.4|33606.6|33550.3|33523|4594
1758888000000|2025-09-26 12:00:00|33577.8|33557.8|33480.9|33460.9|33581.1|33561.1|33467.1|33447.1|7094
1758891600000|2025-09-26 13:00:00|33482.2|33462.2|33552.9|33486.2|33556.5|33527.6|33447|33425.3|7403
1758895200000|2025-09-26 14:00:00|33551.3|33487.6|33448.3|33428.3|33552.2|33502.2|33423.9|33403.9|7430
1758898800000|2025-09-26 15:00:00|33448.4|33428.4|33445.8|33425.8|33469.7|33449.7|33414.5|33382.3|5608
1758902400000|2025-09-26 16:00:00|33445.5|33425.5|33448.7|33428.7|33460.2|33440.2|33433.5|33404.7|4724
1758906000000|2025-09-26 17:00:00|33448.8|33428.8|33428.5|33408.5|33464.6|33444.6|33425.9|33398.6|3734
1758909600000|2025-09-26 18:00:00|33428.1|33408.1|33418.4|33398.4|33441.7|33421.7|33412.5|33392.5|2788
1758913200000|2025-09-26 19:00:00|33418.8|33398.8|33414.3|33394.3|33447.7|33416.3|33412.8|33379.6|2456
1758916800000|2025-09-26 20:00:00|33414.9|33394.9|33466|33346|33467.1|33400.1|33410|33308.3|2618
1759089600000|2025-09-28 20:00:00|33453|33313|33453|33313|33453|33313|33453|33313|1
1759093200000|2025-09-28 21:00:00|33443|33323|33514.4|33394.4|33544.7|33424.7|33443|33323|1502
1759096800000|2025-09-28 22:00:00|33514.5|33394.5|33513|33393|33546.2|33426.2|33481.6|33361.6|1044
1759100400000|2025-09-28 23:00:00|33513.3|33393.3|33485.3|33419|33545.4|33425.4|33476.3|33378.4|1340
1759104000000|2025-09-29 00:00:00|33512.2|33396.8|33394.1|33344.1|33513|33402.7|33390.2|33338.5|3058
1759107600000|2025-09-29 01:00:00|33394|33344|33383|33333|33414.3|33364.3|33376.4|33326.4|2654
1759111200000|2025-09-29 02:00:00|33382.5|33332.5|33374.1|33324.1|33383.7|33333.7|33367|33317|2104
1759114800000|2025-09-29 03:00:00|33373.5|33323.5|33371.9|33321.9|33374.6|33324.6|33359.1|33309.1|2134
1759118400000|2025-09-29 04:00:00|33372.1|33322.1|33365.9|33315.9|33378.6|33328.6|33349.2|33299.2|1766
1759122000000|2025-09-29 05:00:00|33366.9|33316.9|33360.4|33310.4|33373|33323|33348.3|33293.3|3068
1759125600000|2025-09-29 06:00:00|33360.3|33310.3|33324.7|33274.7|33360.3|33338.2|33287.1|33255.7|3967
1759129200000|2025-09-29 07:00:00|33320.6|33270.6|33312.9|33292.9|33331.6|33311.6|33271.5|33251.5|3586
1759132800000|2025-09-29 08:00:00|33311.8|33291.8|33313.1|33293.1|33366.1|33346.1|33291|33271|3648
1759136400000|2025-09-29 09:00:00|33312.9|33292.9|33394.3|33374.3|33406.6|33386.6|33311.7|33280.2|3495
1759140000000|2025-09-29 10:00:00|33394.6|33374.6|33384.2|33364.2|33413.6|33393.6|33374.6|33354.6|2911
1759143600000|2025-09-29 11:00:00|33384.7|33364.7|33359.4|33339.4|33433.6|33413.6|33351.9|33331.9|3699
1759147200000|2025-09-29 12:00:00|33359.9|33339.9|33292.9|33272.9|33396.6|33367.8|33281.8|33261.8|5439
1759150800000|2025-09-29 13:00:00|33292.7|33272.7|33314.9|33294.9|33335.5|33315.5|33263.9|33243.9|4998
1759154400000|2025-09-29 14:00:00|33315.4|33295.4|33379.8|33359.8|33381.9|33361.9|33301.8|33281.8|4832
1759158000000|2025-09-29 15:00:00|33380.3|33360.3|33377.9|33357.9|33396|33376|33358.5|33338.5|4085
1759161600000|2025-09-29 16:00:00|33377.7|33357.7|33380.4|33360.4|33404.4|33370.4|33367.8|33346.1|2474
1759165200000|2025-09-29 17:00:00|33381.3|33361.3|33398.6|33378.6|33398.6|33378.6|33375.3|33355.3|2170
1759168800000|2025-09-29 18:00:00|33398.5|33378.5|33370.3|33350.3|33402.2|33382.2|33366.2|33338.2|1647
1759172400000|2025-09-29 19:00:00|33370.5|33350.5|33397.5|33347.5|33399.9|33366.3|33370.2|33337.8|1411
1759176000000|2025-09-29 20:00:00|33397.6|33347.6|33423.9|33323.9|33434.7|33371.7|33387.8|33311.3|1752
1759179600000|2025-09-29 21:00:00|33426.7|33321|33435.3|33315.3|33443.4|33323.4|33426.6|33306.6|1605
1759183200000|2025-09-29 22:00:00|33435.4|33315.4|33414.5|33294.5|33442.3|33322.3|33408.2|33289.3|737
1759186800000|2025-09-29 23:00:00|33407.5|33287.5|33393.1|33286.8|33433.8|33313.8|33336.7|33216.7|1410
1759190400000|2025-09-30 00:00:00|33392.6|33286|33392.2|33342.2|33413|33363|33357.8|33286|3622
1759194000000|2025-09-30 01:00:00|33392.1|33342.1|33417.3|33367.3|33419.6|33369.6|33378|33328|3137
1759197600000|2025-09-30 02:00:00|33417.6|33367.6|33395.2|33345.2|33423.4|33373.4|33389|33339|2474
1759201200000|2025-09-30 03:00:00|33395.1|33345.1|33390.4|33340.4|33400|33350|33383.6|33333.6|2186
1759204800000|2025-09-30 04:00:00|33390.5|33340.5|33393.5|33343.5|33421.1|33371.1|33386.9|33336.9|2814
1759208400000|2025-09-30 05:00:00|33393.4|33343.4|33383|33306.7|33398.2|33343.8|33364.9|33301.2|3206
1759212000000|2025-09-30 06:00:00|33381.9|33306.6|33349.4|33329.4|33391.1|33348|33313.1|33284.8|4215
1759215600000|2025-09-30 07:00:00|33351.5|33331.5|33329.7|33279.7|33356.3|33336.3|33286.7|33257.4|4332
1759219200000|2025-09-30 08:00:00|33325.4|33275.4|33280|33260|33330|33297.3|33223.1|33197.1|4812
1759222800000|2025-09-30 09:00:00|33281.4|33261.4|33267|33247|33298.5|33278.5|33256.1|33236.1|3704
1759226400000|2025-09-30 10:00:00|33267.4|33247.4|33256.2|33236.2|33294.2|33262.4|33245.4|33225.4|3447
1759230000000|2025-09-30 11:00:00|33255.7|33235.7|33295.9|33245.9|33295.9|33260.5|33246.6|33226.6|3161
1759233600000|2025-09-30 12:00:00|33296.2|33246.2|33269.7|33249.7|33296.3|33265.3|33239.6|33211.7|3866
1759237200000|2025-09-30 13:00:00|33270.3|33250.3|33309.9|33232.5|33348.8|33328.8|33241.8|33219.4|5049
1759240800000|2025-09-30 14:00:00|33322.9|33222.2|33162.2|33142.2|33326.2|33274|33156.8|33136.8|6321
1759244400000|2025-09-30 15:00:00|33162.3|33142.3|33234.4|33214.4|33261.3|33234.9|33160.3|33140.3|5362
1759248000000|2025-09-30 16:00:00|33234.2|33214.2|33173.5|33123.5|33248.9|33214.2|33150|33116|4213
1759251600000|2025-09-30 17:00:00|33173.4|33123.4|33206.9|33156.9|33214.6|33164.6|33149.7|33111.3|3248
1759255200000|2025-09-30 18:00:00|33207.9|33157.9|33222.6|33202.6|33235.8|33211.9|33197.6|33157.4|2654
1759258800000|2025-09-30 19:00:00|33222.3|33202.3|33243.9|33193.9|33253.3|33214|33222|33188.5|2361
1759262400000|2025-09-30 20:00:00|33244.2|33194.2|33301.3|33181.3|33303.3|33229.9|33241.6|33178.9|2774
1759266000000|2025-09-30 21:00:00|33297.3|33177.3|33286.9|33166.9|33297.3|33177.3|33269.1|33154.4|2213
1759269600000|2025-09-30 22:00:00|33285.7|33165.7|33286|33166|33300.2|33180.2|33267.5|33147.5|850
1759273200000|2025-09-30 23:00:00|33285.5|33165.5|33259.3|33190.2|33301.4|33193|33247.8|33141.5|1918
1759276800000|2025-10-01 00:00:00|33259.7|33190.3|33264.2|33214.2|33282.3|33232.3|33253.5|33189.5|4283
1759280400000|2025-10-01 01:00:00|33264.1|33214.1|33255.2|33205.2|33281.2|33231.2|33250.1|33200.1|3686
1759284000000|2025-10-01 02:00:00|33255.3|33205.3|33257.4|33207.4|33275|33225|33251.1|33201.1|3115
1759287600000|2025-10-01 03:00:00|33257.2|33207.2|33254.9|33204.9|33268.9|33218.9|33252.2|33202.2|2149
1759291200000|2025-10-01 04:00:00|33254.7|33204.7|33198.6|33148.6|33254.7|33204.7|33196.9|33146.9|2849
1759294800000|2025-10-01 05:00:00|33195.6|33145.6|33210.1|33154.9|33210.3|33157.9|33159.9|33109.4|3508
1759298400000|2025-10-01 06:00:00|33209.5|33154.4|33157.8|33107.8|33213.3|33163.3|33110.9|33090.9|5794
1759302000000|2025-10-01 07:00:00|33157.2|33107.2|33128|33108|33161.7|33141.7|33046.9|33026.9|6258
1759305600000|2025-10-01 08:00:00|33127.9|33107.9|33138.2|33088.2|33142.8|33109.4|33077.6|33057.6|4832
1759309200000|2025-10-01 09:00:00|33138.5|33088.5|33141.3|33121.3|33157.8|33137.8|33084.6|33054.4|4145
1759312800000|2025-10-01 10:00:00|33142|33122|33122.3|33102.3|33184.2|33164.2|33105.2|33085.2|4429
1759316400000|2025-10-01 11:00:00|33120.9|33100.9|33128|33108|33151.2|33131.2|33094.5|33074.5|4104
1759320000000|2025-10-01 12:00:00|33127.3|33107.3|33114.9|33094.9|33190.8|33152.1|33008.7|32978.3|7564
1759323600000|2025-10-01 13:00:00|33115.4|33095.4|33108|33058.1|33130.2|33110.2|33077|33035.1|5848
1759327200000|2025-10-01 14:00:00|33125.8|33054.6|33119.5|33099.5|33182.9|33153.9|33076|33032.6|7528
1759330800000|2025-10-01 15:00:00|33121.3|33101.3|33190.9|33170.9|33214.1|33194.1|33107.7|33087.7|6229
1759334400000|2025-10-01 16:00:00|33192.4|33172.4|33190|33170|33213.9|33190.8|33174.3|33152.3|4894
1759338000000|2025-10-01 17:00:00|33189.9|33169.9|33198|33178|33206.7|33180.4|33164.8|33132.8|3556
1759341600000|2025-10-01 18:00:00|33197.5|33177.5|33157.3|33137.3|33202|33182|33136.1|33113.9|3295
1759345200000|2025-10-01 19:00:00|33157.4|33137.4|33184.6|33134.6|33186.2|33147.6|33151|33119|2857
1759348800000|2025-10-01 20:00:00|33184.3|33134.3|33230.9|33110.9|33264.1|33154.8|33182.9|33081.1|3008
1759352400000|2025-10-01 21:00:00|33242|33122|33223|33103|33242|33122|33214.9|33094.9|3307
1759356000000|2025-10-01 22:00:00|33223.2|33103.2|33217.9|33097.9|33231.4|33111.4|33201.9|33081.9|2874
1759359600000|2025-10-01 23:00:00|33216.6|33096.6|33212.9|33119.1|33223.7|33125.3|33198.9|33078.9|2558
1759363200000|2025-10-02 00:00:00|33213.4|33119|33214.2|33142.7|33230.5|33170.3|33200.2|33116.6|3711
1759366800000|2025-10-02 01:00:00|33214.5|33142.5|33176|33126|33226.5|33171.8|33175.6|33125.6|2320
1759370400000|2025-10-02 02:00:00|33175.7|33125.7|33183.3|33133.3|33184.3|33134.3|33168.9|33118.9|1425
1759374000000|2025-10-02 03:00:00|33183.1|33133.1|33191.3|33141.3|33196.3|33146.3|33178.2|33128.2|1265
1759377600000|2025-10-02 04:00:00|33191.4|33141.4|33191|33141|33203.7|33153.7|33186.7|33136.7|1249
1759381200000|2025-10-02 05:00:00|33190.9|33140.9|33179.5|33129.3|33213.3|33163.3|33176.7|33126.7|2439
1759384800000|2025-10-02 06:00:00|33179.9|33128.9|33166.1|33146.1|33195.2|33175.2|33132.4|33106.4|4041
1759388400000|2025-10-02 07:00:00|33166|33146|33145.3|33125.3|33174.7|33154.7|33125.3|33105.3|3939
1759392000000|2025-10-02 08:00:00|33143.7|33123.7|33142.2|33092.2|33150.4|33129.4|33100.3|33080.3|3412
1759395600000|2025-10-02 09:00:00|33145.9|33095.9|33097|33077|33153.4|33118.9|33071.6|33042.2|3432
1759399200000|2025-10-02 10:00:00|33096.9|33076.9|33081.9|33061.9|33123.2|33103.2|33076.5|33049.9|3027
1759402800000|2025-10-02 11:00:00|33081.8|33061.8|33092.2|33072.2|33100.9|33079.9|33069.3|33049.3|2972
1759406400000|2025-10-02 12:00:00|33091.7|33071.7|33150.3|33130.3|33158.6|33138.6|33069|33049|3807
1759410000000|2025-10-02 13:00:00|33150.4|33130.4|33224.4|33174.4|33235.8|33214.5|33131.2|33099.2|5447
1759413600000|2025-10-02 14:00:00|33223.9|33173.9|33258.3|33238.3|33291.1|33271.1|33212.7|33173.9|5616
1759417200000|2025-10-02 15:00:00|33259|33239|33294|33274|33334.8|33314.8|33248.2|33224.2|5216
1759420800000|2025-10-02 16:00:00|33296.5|33276.5|33211.4|33191.4|33299.6|33279.6|33211.3|33191.3|3976
1759424400000|2025-10-02 17:00:00|33211.5|33191.5|33210.8|33190.8|33234|33193.7|33190.2|33159.1|2495
1759428000000|2025-10-02 18:00:00|33211|33191|33189.8|33169.8|33225.8|33193.7|33186.4|33154.4|1842
1759431600000|2025-10-02 19:00:00|33189.7|33169.7|33212.3|33162.3|33216.1|33169.9|33177.5|33138.5|1474
1759435200000|2025-10-02 20:00:00|33212.2|33162.2|33279.5|33159.5|33282.6|33192.9|33211.2|33155.5|2815
1759438800000|2025-10-02 21:00:00|33261.5|33148.5|33275.8|33155.8|33292.1|33172.1|33261.5|33148.1|1993
1759442400000|2025-10-02 22:00:00|33274.4|33154.4|33251.6|33131.6|33278.6|33158.6|33251|33131|1435
1759446000000|2025-10-02 23:00:00|33256.7|33136.7|33256.6|33136.6|33282.6|33162.6|33232.1|33117.7|1207
1759449600000|2025-10-03 00:00:00|33257.1|33137.1|33224.9|33174.6|33260.8|33184.6|33218.8|33136.6|2263
1759453200000|2025-10-03 01:00:00|33225.2|33174.4|33214.5|33164.5|33249.5|33197.2|33207.7|33153.1|2637
1759456800000|2025-10-03 02:00:00|33214.4|33164.4|33228.6|33174.3|33236.7|33185.5|33211.3|33157.4|1714
1759460400000|2025-10-03 03:00:00|33227.8|33174.8|33218.4|33168.4|33243.6|33190.6|33218.1|33161.9|1689
1759464000000|2025-10-03 04:00:00|33220.1|33170.1|33244.5|33194.5|33246.9|33196.2|33215.8|33160|1739
1759467600000|2025-10-03 05:00:00|33246.3|33196.3|33255.1|33193|33257.2|33203.5|33235.2|33184.4|2715
1759471200000|2025-10-03 06:00:00|33255|33198.4|33210.6|33190.6|33259.7|33209.7|33167.9|33145.4|3777
1759474800000|2025-10-03 07:00:00|33206.6|33186.6|33181.3|33131.3|33215.6|33188.8|33143.1|33119.2|3600
1759478400000|2025-10-03 08:00:00|33179.2|33129.2|33122.8|33102.8|33183.8|33149.4|33107.1|33087.1|4088
1759482000000|2025-10-03 09:00:00|33122.9|33102.9|33121.8|33101.8|33165.8|33135.4|33115.5|33080.5|3337
1759485600000|2025-10-03 10:00:00|33122.4|33102.4|33125.2|33105.2|33145.4|33115.3|33117.6|33085.9|2903
1759489200000|2025-10-03 11:00:00|33124.5|33104.5|33151.3|33131.3|33155.5|33135.5|33119|33084.4|3989
1759492800000|2025-10-03 12:00:00|33149.5|33129.5|33123.2|33103.2|33177.6|33148.9|33119.2|33088.2|4377
1759496400000|2025-10-03 13:00:00|33122.6|33102.6|33132.8|33063.8|33146|33123.4|33079.3|33044.5|4678
1759500000000|2025-10-03 14:00:00|33143.1|33032.8|33097.7|33077.7|33143.1|33121|33044.3|33018.7|6431
1759503600000|2025-10-03 15:00:00|33095.5|33075.5|33051|33031|33115.9|33095.9|33039.4|33019.4|4268
1759507200000|2025-10-03 16:00:00|33050.9|33030.9|33082.2|33032.2|33091.3|33041.3|33016.2|32978.6|3418
1759510800000|2025-10-03 17:00:00|33084.9|33034.9|33114.7|33064.7|33122.3|33072.3|33070.5|33028.4|2457
1759514400000|2025-10-03 18:00:00|33114.5|33064.5|33094.9|33044.9|33137.3|33087.3|33092.3|33043.3|2595
1759518000000|2025-10-03 19:00:00|33095.1|33045.1|33085.2|33035.2|33099|33049|33084.9|33034.9|1948
1759521600000|2025-10-03 20:00:00|33085.8|33035.8|33123.4|33003.4|33172.3|33052.3|33065.4|32972.8|2195
1759694400000|2025-10-05 20:00:00|33183.7|33060.2|33178.2|33033.2|33193.7|33060.2|33178.2|33033.2|41
1759698000000|2025-10-05 21:00:00|33168.2|33043.2|33164.5|33044.5|33173|33053|33164.5|33043.2|8
1759701600000|2025-10-05 22:00:00|33161.3|33041.3|33193.7|33073.7|33195.2|33075.2|33161.3|33041.3|1515
1759705200000|2025-10-05 23:00:00|33193.5|33073.5|33175.7|33117.8|33230.3|33131.7|33172|33072.8|918
1759708800000|2025-10-06 00:00:00|33206.7|33086.7|33164.6|33114.6|33221.6|33139.3|33160.7|33072|709
1759712400000|2025-10-06 01:00:00|33161.4|33111.4|33174.3|33054.3|33214.6|33131.9|33135.6|33054.3|697
1759716000000|2025-10-06 02:00:00|33174.6|33054.6|33127.6|33077.6|33175.1|33090.5|33117.9|33033.6|616
1759719600000|2025-10-06 03:00:00|33130.2|33080.2|33135.6|33085.6|33175.8|33091.1|33115.6|33032.3|607
1759723200000|2025-10-06 04:00:00|33172.6|33052.6|33170|33050|33182.6|33100.7|33123.6|33039.2|695
1759726800000|2025-10-06 05:00:00|33170.1|33050.1|33140.7|33087.7|33176|33100.8|33124.8|33043.1|1893
1759730400000|2025-10-06 06:00:00|33140.6|33091.7|33192.3|33172.3|33203.2|33183.2|33107.9|33066.4|4670
1759734000000|2025-10-06 07:00:00|33192.7|33172.7|33298.5|33278.5|33302.6|33282.6|33130.3|33110.3|5751
1759737600000|2025-10-06 08:00:00|33299.8|33279.8|33308.4|33288.4|33325.7|33302.5|33267.7|33247.7|5684
1759741200000|2025-10-06 09:00:00|33309.4|33289.4|33342.9|33322.9|33348.8|33328.8|33292.4|33272.4|3914
1759744800000|2025-10-06 10:00:00|33342.7|33322.7|33395.4|33375.4|33415.5|33391|33339.1|33319.1|4142
1759748400000|2025-10-06 11:00:00|33395.5|33375.5|33347.4|33327.4|33412.1|33392.1|33334.4|33314.4|3814
1759752000000|2025-10-06 12:00:00|33348|33328|33247.7|33227.7|33357.6|33337.6|33243.1|33223.1|5573
1759755600000|2025-10-06 13:00:00|33245.7|33225.7|33224.9|33204.9|33286|33253|33205|33185|4954
1759759200000|2025-10-06 14:00:00|33225.6|33205.6|33216.4|33196.4|33261|33241|33200.3|33178.1|5654
1759762800000|2025-10-06 15:00:00|33216.2|33196.2|33228.7|33208.7|33251.2|33231.2|33185.7|33165.7|4111
1759766400000|2025-10-06 16:00:00|33228.6|33208.6|33230.4|33180.4|33252.1|33225|33216.1|33179.4|2401
1759770000000|2025-10-06 17:00:00|33229.6|33179.6|33214.8|33194.8|33235.6|33203.4|33199.1|33176.6|2030
1759773600000|2025-10-06 18:00:00|33215.2|33195.2|33209.3|33189.3|33232.1|33197.3|33199.7|33169.9|1682
1759777200000|2025-10-06 19:00:00|33208.8|33188.8|33239.9|33189.9|33241.6|33192.5|33205.3|33163.8|1858
1759780800000|2025-10-06 20:00:00|33240.8|33190.8|33242.1|33122.1|33251.6|33196.7|33214.4|33117.5|2226
1759784400000|2025-10-06 21:00:00|33242.6|33122.6|33265.9|33145.9|33274.3|33154.3|33242.6|33122.6|1142
1759788000000|2025-10-06 22:00:00|33266|33146|33268.2|33148.2|33272.3|33152.3|33252.3|33132.3|3023
1759791600000|2025-10-06 23:00:00|33267|33147|33267.2|33147.2|33272.6|33152.6|33253|33133|2193
1759795200000|2025-10-07 00:00:00|33267.1|33147.1|33231.5|33181.5|33268.5|33200.5|33229.7|33146.4|2868
1759798800000|2025-10-07 01:00:00|33231.6|33181.6|33253.1|33203.1|33255.2|33205.2|33228.4|33178.2|2286
1759802400000|2025-10-07 02:00:00|33251.8|33201.8|33235.8|33185.8|33251.8|33201.8|33224.7|33174.7|2021
1759806000000|2025-10-07 03:00:00|33236.1|33186.1|33224.1|33174.1|33241.3|33191.3|33215.2|33165.2|2463
1759809600000|2025-10-07 04:00:00|33224.2|33174.2|33237.1|33187.1|33250.8|33200.8|33223.7|33163|2458
1759813200000|2025-10-07 05:00:00|33237.3|33187.3|33267.9|33212.3|33274.2|33224.2|33232.7|33182.7|2639
1759816800000|2025-10-07 06:00:00|33281.3|33217.5|33280.7|33260.7|33307.1|33268.8|33257.8|33207.9|4721
1759820400000|2025-10-07 07:00:00|33281.3|33261.3|33540.9|33520.9|33581.1|33545|33277.3|33257.3|4872
1759824000000|2025-10-07 08:00:00|33541|33521|33601.4|33581.4|33615.1|33592.4|33475.8|33453.4|4043
1759827600000|2025-10-07 09:00:00|33602|33582|33617.5|33597.5|33624.2|33604.2|33539.6|33519.6|3904
1759831200000|2025-10-07 10:00:00|33617.6|33597.6|33602.8|33582.8|33634.5|33614.5|33565.8|33535.7|3362
1759834800000|2025-10-07 11:00:00|33602.7|33582.7|33604.5|33584.5|33683.3|33663.3|33602.3|33580.5|3522
1759838400000|2025-10-07 12:00:00|33605.3|33585.3|33633.6|33613.6|33665.7|33639.4|33563.2|33543.2|5049
1759842000000|2025-10-07 13:00:00|33633.5|33613.5|33675.9|33625.9|33676.2|33644.2|33627.8|33590.2|4611
1759845600000|2025-10-07 14:00:00|33676|33626|33722.3|33702.3|33740.4|33708.1|33673.6|33626|5082
1759849200000|2025-10-07 15:00:00|33723.2|33703.2|33715.9|33695.9|33758.6|33722.1|33683.5|33655|5325
1759852800000|2025-10-07 16:00:00|33716.6|33696.6|33694.6|33674.6|33719.6|33699.6|33667.7|33635.2|4534
1759856400000|2025-10-07 17:00:00|33694.8|33674.8|33702.7|33682.7|33707.4|33684.4|33667.4|33633.5|2907
1759860000000|2025-10-07 18:00:00|33703|33683|33742|33722|33752.1|33732.1|33700.8|33671.5|3409
1759863600000|2025-10-07 19:00:00|33757.6|33707.6|33770.5|33720.5|33777.2|33728.3|33743.4|33704.1|3155
1759867200000|2025-10-07 20:00:00|33769.9|33719.9|33771.7|33651.7|33782.1|33724.9|33729.6|33651.7|2620
1759870800000|2025-10-07 21:00:00|33775.7|33655.7|33777.7|33657.7|33784.8|33674|33762.8|33642.8|2243
1759874400000|2025-10-07 22:00:00|33772.5|33652.5|33774.6|33654.6|33781.8|33663.8|33760.5|33640.5|1508
1759878000000|2025-10-07 23:00:00|33774.4|33654.4|33770.9|33698|33788.8|33698.4|33733.4|33643.6|2544
1759881600000|2025-10-08 00:00:00|33770.7|33697.9|33752.4|33702.4|33788.9|33725.2|33741|33684.7|2905
1759885200000|2025-10-08 01:00:00|33752.7|33702.7|33824.8|33774.8|33826.7|33776.7|33752.7|33702.7|4087
1759888800000|2025-10-08 02:00:00|33824.5|33774.5|33841.8|33791.8|33871.4|33821.4|33824.1|33774.1|3073
1759892400000|2025-10-08 03:00:00|33843.7|33793.7|33871.2|33813.3|33908.2|33832.5|33840.4|33779.7|4795
1759896000000|2025-10-08 04:00:00|33871.3|33812.8|33872.4|33822.4|33902.9|33832.3|33869.7|33778.3|3576
1759899600000|2025-10-08 05:00:00|33872.3|33822.3|33885|33835|33895|33854.2|33855.6|33805.6|3327
1759903200000|2025-10-08 06:00:00|33885.2|33835.2|33850.5|33830.5|33944.9|33906.6|33849|33820.1|5323
1759906800000|2025-10-08 07:00:00|33849.5|33829.5|33765.1|33745.1|33860.5|33840.5|33757.5|33737.5|5380
1759910400000|2025-10-08 08:00:00|33768.3|33748.3|33815|33795|33829.7|33809.7|33743.4|33712.1|4211
1759914000000|2025-10-08 09:00:00|33815.1|33795.1|33849.1|33829.1|33884.6|33850.6|33800.8|33780.8|4345
1759917600000|2025-10-08 10:00:00|33850.3|33830.3|33746.7|33726.7|33857.1|33837.1|33742.1|33722.1|4121
1759921200000|2025-10-08 11:00:00|33747.6|33727.6|33765.4|33745.4|33768.6|33748.6|33735.4|33715.4|4317
1759924800000|2025-10-08 12:00:00|33765.7|33745.7|33697.9|33677.9|33772.2|33752.2|33694.8|33674.8|4621
1759928400000|2025-10-08 13:00:00|33697.3|33677.3|33679.2|33659.2|33705.6|33685.6|33621.1|33601.1|6066
1759932000000|2025-10-08 14:00:00|33680.6|33660.6|33695.3|33675.3|33710.6|33690.6|33648.4|33628.4|6091
1759935600000|2025-10-08 15:00:00|33695|33675|33769.7|33719.7|33770.2|33735.3|33692.5|33666.4|5816
1759939200000|2025-10-08 16:00:00|33767.3|33717.3|33769.5|33749.5|33807.5|33772.4|33758.4|33717.3|5382
1759942800000|2025-10-08 17:00:00|33768.8|33748.8|33760.7|33676.1|33787.6|33754.5|33711.9|33672.1|3619
1759946400000|2025-10-08 18:00:00|33762.8|33678.2|33693.6|33673.6|33765.6|33734.1|33681.1|33661.1|5501
1759950000000|2025-10-08 19:00:00|33691.6|33671.6|33677.9|33627.9|33698.2|33674.5|33663.8|33627.4|2894
1759953600000|2025-10-08 20:00:00|33678.1|33628.1|33720.2|33600.2|33722.8|33638.2|33653.7|33593.5|2689
1759957200000|2025-10-08 21:00:00|33718.4|33598.4|33717.9|33597.9|33731.7|33611.7|33701|33581|2849
1759960800000|2025-10-08 22:00:00|33717.8|33597.8|33702.2|33582.2|33718.2|33598.2|33697.7|33577.7|2313
1759964400000|2025-10-08 23:00:00|33704.3|33584.3|33679.9|33629.9|33752.3|33634.2|33666.7|33546.7|1114
1759968000000|2025-10-09 00:00:00|33675.6|33610|33629.3|33579.3|33712.3|33633|33616|33566|3389
1759971600000|2025-10-09 01:00:00|33629.9|33579.9|33624.1|33574.1|33636|33581.9|33607|33557|3161
1759975200000|2025-10-09 02:00:00|33623.9|33573.9|33618.6|33561.2|33632.5|33578.5|33601.2|33549.6|2080
1759978800000|2025-10-09 03:00:00|33619.1|33561.4|33619.9|33554.3|33628.9|33574.1|33604.8|33553.5|1898
1759982400000|2025-10-09 04:00:00|33620|33553.9|33609.1|33559.1|33626.2|33568.7|33599.6|33549.6|1751
1759986000000|2025-10-09 05:00:00|33607.8|33557.8|33629.6|33572.9|33632.2|33577.7|33595.1|33545.1|2831
1759989600000|2025-10-09 06:00:00|33629.7|33573|33709.3|33689.3|33744.9|33724.9|33627.4|33572.9|5459
1759993200000|2025-10-09 07:00:00|33709.2|33689.2|33820.8|33800.8|33823.4|33803.4|33702.9|33682.9|5539
1759996800000|2025-10-09 08:00:00|33820.9|33800.9|33774.5|33754.5|33852.5|33832.5|33774.2|33744.5|4906
1760000400000|2025-10-09 09:00:00|33773.8|33753.8|33613.4|33593.4|33776.4|33756.4|33611.2|33591.2|5974
1760004000000|2025-10-09 10:00:00|33613|33593|33693.3|33673.3|33715.5|33695.5|33599|33579|4206
1760007600000|2025-10-09 11:00:00|33693.4|33673.4|33676.7|33656.7|33725|33705|33627.7|33607.7|4476
1760011200000|2025-10-09 12:00:00|33678.1|33658.1|33671|33651|33712|33689.3|33657.3|33637.3|5771
1760014800000|2025-10-09 13:00:00|33671.1|33651.1|33725.1|33705.1|33768.4|33743.9|33647.3|33616|7451
1760018400000|2025-10-09 14:00:00|33722.6|33702.6|33797|33777|33819.8|33799.8|33722.6|33702.6|6937
1760022000000|2025-10-09 15:00:00|33797.9|33777.9|33857|33837|33888.6|33860.1|33791.5|33767.1|6661
1760025600000|2025-10-09 16:00:00|33856.5|33836.5|33845|33825|33880.8|33848.6|33832.1|33810.4|5028
1760029200000|2025-10-09 17:00:00|33844.9|33824.9|33844.8|33824.8|33863.2|33843.2|33816.9|33793.4|4696
1760032800000|2025-10-09 18:00:00|33844.7|33824.7|33880.2|33860.2|33896.1|33869|33830.2|33800|3435
1760036400000|2025-10-09 19:00:00|33878.6|33858.6|33854.3|33804.3|33891.7|33858.8|33844.6|33794.6|3111
1760040000000|2025-10-09 20:00:00|33855|33805|33887.6|33767.6|33894.5|33815.4|33828.6|33765.2|3143
1760043600000|2025-10-09 21:00:00|33905.6|33785.6|33883.4|33763.4|33908.6|33788.6|33881.7|33761.7|1316
1760047200000|2025-10-09 22:00:00|33883.3|33763.3|33880.2|33760.2|33889.4|33769.6|33872.2|33752.3|1194
1760050800000|2025-10-09 23:00:00|33881.4|33761.4|33873.6|33763.6|33901|33794.3|33853.9|33759|1868
1760054400000|2025-10-10 00:00:00|33873.2|33764.3|33847.9|33797.9|33873.7|33823.7|33839.9|33762|2822
1760058000000|2025-10-10 01:00:00|33847.6|33797.6|33857.1|33807.1|33859.8|33809.8|33837.3|33787.3|2165
1760061600000|2025-10-10 02:00:00|33857.2|33807.2|33837.5|33787.5|33858.7|33808.7|33826.4|33776.4|1895
1760065200000|2025-10-10 03:00:00|33837.4|33787.4|33819.8|33769.8|33842.5|33792.5|33815|33765|2667
1760068800000|2025-10-10 04:00:00|33819.9|33769.9|33817.1|33767.1|33835.2|33785.2|33814.3|33764.3|2240
1760072400000|2025-10-10 05:00:00|33817.2|33767.2|33823.1|33773.1|33823.8|33773.5|33800.4|33750.4|2823
1760076000000|2025-10-10 06:00:00|33823.5|33773.5|33777.9|33757.9|33833|33797.3|33753.6|33720.7|4392
1760079600000|2025-10-10 07:00:00|33778.5|33758.5|33765|33745|33814.9|33794.9|33751.9|33731.9|4754
1760083200000|2025-10-10 08:00:00|33766.3|33746.3|33725.2|33705.2|33769.8|33749.8|33698.7|33674.3|4260
1760086800000|2025-10-10 09:00:00|33725.8|33705.8|33745.1|33725.1|33767.9|33747.9|33712.5|33692.5|3444
1760090400000|2025-10-10 10:00:00|33743.9|33723.9|33748.4|33728.4|33756.7|33736.7|33714.1|33694.1|3508
1760094000000|2025-10-10 11:00:00|33749.3|33729.3|33789.1|33769.1|33790.5|33770.5|33736.7|33716.7|3807
1760097600000|2025-10-10 12:00:00|33789.6|33769.6|33761.9|33741.9|33794.7|33774.7|33729.9|33709.9|5024
1760101200000|2025-10-10 13:00:00|33762|33742|33793.4|33712.7|33800.1|33780.1|33754.5|33710.3|5456
1760104800000|2025-10-10 14:00:00|33798.2|33709.7|33803.8|33783.8|33840.4|33820.4|33761.5|33706.2|6706
1760108400000|2025-10-10 15:00:00|33803.9|33783.9|33777.3|33757.3|33818.2|33798.2|33693|33666.2|9351
1760112000000|2025-10-10 16:00:00|33775.9|33755.9|33769.3|33749.3|33828.6|33793.7|33746.3|33712.3|6534
1760115600000|2025-10-10 17:00:00|33770|33750|33813.4|33793.4|33858.5|33819.4|33767|33731.2|4498
1760119200000|2025-10-10 18:00:00|33812.9|33792.9|33831.3|33781.3|33848.9|33812.8|33802.3|33759|2924
1760122800000|2025-10-10 19:00:00|33831.1|33781.1|33818|33768|33844.6|33794.6|33809.1|33759.1|2335
1760126400000|2025-10-10 20:00:00|33818.2|33768.2|33846.7|33726.7|33875.3|33810.7|33801.3|33681.3|3097
1760299200000|2025-10-12 20:00:00|33905.2|33765.2|33758.4|33688.4|33905.2|33765.2|33758.4|33673.8|10
1760302800000|2025-10-12 21:00:00|33748.4|33698.4|33823.7|33703.7|33841.2|33721.2|33748.4|33674.5|1142
1760306400000|2025-10-12 22:00:00|33825.4|33705.4|33865.5|33745.5|33895.9|33786.2|33820.2|33700.2|4418
1760310000000|2025-10-12 23:00:00|33864.9|33744.9|33856.8|33754.3|33869.6|33772.2|33829.3|33724.1|3364
1760313600000|2025-10-13 00:00:00|33856.9|33754.9|33787|33737|33858.1|33781.1|33786.8|33736|4115
1760317200000|2025-10-13 01:00:00|33782.4|33732.4|33766.9|33716|33809.7|33748.1|33762.7|33712.7|3806
1760320800000|2025-10-13 02:00:00|33766.8|33714.6|33765.3|33715.3|33776.5|33723.4|33743.7|33693.7|2443
1760324400000|2025-10-13 03:00:00|33765.4|33715.4|33786.2|33736.2|33786.4|33736.4|33759.4|33709.4|3334
1760328000000|2025-10-13 04:00:00|33786.3|33736.3|33763.7|33713.7|33794.9|33740.4|33763.6|33711.1|2244
1760331600000|2025-10-13 05:00:00|33763.4|33713.4|33759.6|33709.6|33782.6|33717.9|33746.8|33684.4|3193
1760335200000|2025-10-13 06:00:00|33758.9|33708.9|33742.4|33722.4|33759.3|33739|33668.7|33646.4|4330
1760338800000|2025-10-13 07:00:00|33742.3|33722.3|33763.7|33743.7|33786.6|33766.6|33722.7|33702.7|4917
1760342400000|2025-10-13 08:00:00|33763|33743|33847.9|33827.9|33887.5|33867.5|33755.6|33735.6|4439
1760346000000|2025-10-13 09:00:00|33848|33828|33836|33816|33852|33832|33812.1|33792.1|3306
1760349600000|2025-10-13 10:00:00|33836.5|33816.5|33857.5|33837.5|33894.6|33874.6|33836|33816|3475
1760353200000|2025-10-13 11:00:00|33858.5|33838.5|33968.5|33948.5|33978.1|33958.1|33840.1|33820.1|4554
1760356800000|2025-10-13 12:00:00|33967.7|33947.7|33929.5|33909.5|33970.2|33950.2|33904.4|33875.6|4384
1760360400000|2025-10-13 13:00:00|33929.3|33909.3|33867.6|33847.6|33933.5|33913.5|33864.2|33844.2|4915
1760364000000|2025-10-13 14:00:00|33867.2|33847.2|33920.8|33900.8|33929.7|33909.7|33859.1|33839.1|5152
1760367600000|2025-10-13 15:00:00|33919.9|33899.9|33866|33846|33920.1|33900.1|33860.8|33832.3|3566
1760371200000|2025-10-13 16:00:00|33866.2|33846.2|33876.6|33826.6|33903.5|33858.1|33851.9|33816.1|2822
1760374800000|2025-10-13 17:00:00|33876.5|33826.5|33883.1|33833.1|33893|33850.4|33858.1|33821.6|2024
1760378400000|2025-10-13 18:00:00|33883|33833|33896.8|33846.8|33905.2|33854.2|33870.5|33819|2069
1760382000000|2025-10-13 19:00:00|33896.9|33846.9|33901.5|33851.5|33902|33852|33878.4|33828.4|1974
1760385600000|2025-10-13 20:00:00|33899|33849|33913.2|33793.2|33921.9|33861.3|33870|33787.3|2553
1760389200000|2025-10-13 21:00:00|33894.6|33811.4|33914|33794|33922.9|33811.4|33893.7|33773.7|1128
1760392800000|2025-10-13 22:00:00|33913.5|33793.5|33927.8|33807.8|33934.7|33814.7|33909.9|33789.9|1320
1760396400000|2025-10-13 23:00:00|33925.2|33805.2|33901.2|33840.3|33967.4|33847.4|33892.6|33789.2|2022
1760400000000|2025-10-14 00:00:00|33903.3|33840|33915.7|33865.7|33936.8|33886.8|33893|33840|3316
1760403600000|2025-10-14 01:00:00|33916.4|33866.4|33892.5|33842.5|33932.2|33870.4|33882.1|33832.1|3134
1760407200000|2025-10-14 02:00:00|33892.4|33842.4|33881.9|33831.9|33894.1|33844.1|33869.4|33819.4|2020
1760410800000|2025-10-14 03:00:00|33880.8|33830.8|33869.5|33819.5|33892.5|33842.5|33857.5|33807.5|1994
1760414400000|2025-10-14 04:00:00|33868.8|33818.8|33840.6|33790.6|33882.8|33820.8|33836.1|33786.1|3123
1760418000000|2025-10-14 05:00:00|33840.4|33790.4|33881|33816.9|33891.2|33832.2|33840|33790|3596
1760421600000|2025-10-14 06:00:00|33881.2|33820.3|33938.4|33918.4|33972.9|33942.4|33844.1|33813.1|5982
1760425200000|2025-10-14 07:00:00|33939.5|33919.5|33998.6|33978.6|34021.7|34001.7|33920.7|33900.7|6143
1760428800000|2025-10-14 08:00:00|34000.6|33980.6|34019.5|33969.5|34019.5|33997.6|33956.9|33936.9|4982
1760432400000|2025-10-14 09:00:00|34015.8|33965.8|33989.7|33969.7|34028.5|34005.7|33954.5|33934.5|4750
1760436000000|2025-10-14 10:00:00|33990.1|33970.1|34056|34036|34083|34049.8|33975.4|33955.4|4660
1760439600000|2025-10-14 11:00:00|34057.8|34037.8|34006.3|33986.3|34068.7|34048.7|33965.8|33945.8|5361
1760443200000|2025-10-14 12:00:00|34006.4|33986.4|34010.3|33990.3|34048.2|34022.1|33972.2|33952.2|5966
1760446800000|2025-10-14 13:00:00|34009.6|33989.6|33930.5|33910.5|34013.9|33993.9|33887.7|33866.2|6559
1760450400000|2025-10-14 14:00:00|33930.7|33910.7|33877.8|33857.8|33942.2|33920.7|33855.5|33827.8|6343
1760454000000|2025-10-14 15:00:00|33877.9|33857.9|33824.1|33774.1|33916.2|33881.2|33806.4|33771.2|6271
1760457600000|2025-10-14 16:00:00|33824|33774|33729.6|33709.6|33826.4|33806.4|33705.3|33670.5|6197
1760461200000|2025-10-14 17:00:00|33734.3|33714.3|33744.5|33724.5|33762.2|33742.2|33725.7|33705.7|4682
1760464800000|2025-10-14 18:00:00|33744.6|33724.6|33755.5|33735.5|33762.4|33742.4|33737.3|33717.3|2582
1760468400000|2025-10-14 19:00:00|33756|33736|33782.7|33732.7|33785.8|33750.5|33737|33703.8|3353
1760472000000|2025-10-14 20:00:00|33785.5|33735.5|33793.2|33694.9|33829.1|33779.1|33765.6|33691.5|3098
1760475600000|2025-10-14 21:00:00|33803.9|33683.9|33802.7|33682.7|33814.1|33707.8|33788.5|33668.5|2379
1760479200000|2025-10-14 22:00:00|33795.3|33675.3|33816.5|33696.5|33818.4|33741.2|33756.3|33636.3|1161
1760482800000|2025-10-14 23:00:00|33787|33726.7|33784.6|33734.6|33824.8|33746.2|33776.7|33692.6|1288
1760486400000|2025-10-15 00:00:00|33781.2|33731.2|33775|33725|33787.3|33737.3|33761.7|33711.7|2732
1760490000000|2025-10-15 01:00:00|33775.1|33725.1|33747.5|33697.5|33784.4|33734.4|33736.9|33686.9|3662
1760493600000|2025-10-15 02:00:00|33747.2|33697.2|33736.3|33686.3|33751.9|33701.9|33728.1|33678.1|2842
1760497200000|2025-10-15 03:00:00|33736.6|33686.6|33703.6|33653.6|33741.1|33691.1|33695.9|33645.9|1651
1760500800000|2025-10-15 04:00:00|33703.5|33653.5|33712.1|33662.1|33717.3|33667.3|33696.1|33646.1|2085
1760504400000|2025-10-15 05:00:00|33712|33662|33691.5|33641.5|33712|33662|33669.8|33619.8|3413
1760508000000|2025-10-15 06:00:00|33692.1|33642.1|33646.8|33626.8|33697.5|33669.5|33633.1|33612|2028
1760511600000|2025-10-15 07:00:00|33650.3|33630.3|33601.6|33581.6|33650.4|33630.4|33562.4|33542.4|2286
1760515200000|2025-10-15 08:00:00|33600.9|33580.9|33575.6|33555.6|33606.4|33586.4|33541.7|33521.7|2207
1760518800000|2025-10-15 09:00:00|33576.3|33556.3|33553.4|33533.4|33586.1|33566.1|33542.6|33522.6|1948
1760522400000|2025-10-15 10:00:00|33554.1|33534.1|33607.6|33587.6|33624.9|33604.9|33552.7|33532.7|1291
1760526000000|2025-10-15 11:00:00|33604.8|33584.8|33641.3|33621.3|33644.9|33624.9|33590.5|33570.5|1410
1760529600000|2025-10-15 12:00:00|33641.4|33621.4|33656.1|33636.1|33669|33649|33609.6|33589.6|2399
1760533200000|2025-10-15 13:00:00|33657.4|33637.4|33595.8|33575.8|33680.6|33660.6|33587.8|33567.8|2863
1760536800000|2025-10-15 14:00:00|33594.9|33574.9|33574.6|33554.6|33629.2|33609.2|33573.1|33553.1|1767
1760540400000|2025-10-15 15:00:00|33573.8|33553.8|33564.7|33544.7|33619.1|33599.1|33524.1|33497.2|5186
1760544000000|2025-10-15 16:00:00|33564|33544|33554.9|33534.9|33598|33575.3|33552.2|33525.9|6762
1760547600000|2025-10-15 17:00:00|33556|33536|33611.5|33591.5|33622.9|33599.1|33555.5|33532.2|3961
1760551200000|2025-10-15 18:00:00|33610.1|33590.1|33594.7|33574.7|33622.3|33592.7|33584.3|33558.6|1005
1760554800000|2025-10-15 19:00:00|33595.7|33575.7|33564.3|33544.3|33599.9|33575.7|33561.7|33541.4|626
1760558400000|2025-10-15 20:00:00|33563.1|33543.1|33585.7|33501.6|33614.2|33544.7|33553.7|33479|1086
1760562000000|2025-10-15 21:00:00|33604.8|33484.8|33601.5|33481.5|33608|33488|33589.5|33469.5|1981
1760565600000|2025-10-15 22:00:00|33601.6|33481.6|33572.4|33499.2|33617.8|33513|33545.4|33464.6|1028
1760569200000|2025-10-15 23:00:00|33566.9|33493.7|33602.2|33482.2|33607.5|33519.7|33558.8|33467.9|1056
1760572800000|2025-10-16 00:00:00|33566|33516|33505.9|33455.9|33574.4|33523.1|33498.1|33448.1|2227
1760576400000|2025-10-16 01:00:00|33506.7|33456.7|33492.4|33442.4|33514.7|33464.7|33477.3|33427.3|2559
1760580000000|2025-10-16 02:00:00|33493.1|33443.1|33511|33461|33518.2|33468.2|33480.1|33430.1|1658
1760583600000|2025-10-16 03:00:00|33512.5|33462.5|33502.4|33452.4|33523.8|33473.8|33496.6|33446.6|1160
1760587200000|2025-10-16 04:00:00|33499.7|33449.7|33531.3|33481.3|33539.3|33489.3|33493.1|33443.1|1680
1760590800000|2025-10-16 05:00:00|33530.9|33480.9|33537|33487|33550.2|33500.2|33526.4|33476.4|3621
1760594400000|2025-10-16 06:00:00|33536.1|33486.1|33503.5|33483.5|33553|33520.2|33475.7|33455.7|2455
1760598000000|2025-10-16 07:00:00|33503.6|33483.6|33512.9|33492.9|33541.1|33521.1|33467.3|33447.3|3184
1760601600000|2025-10-16 08:00:00|33512.8|33492.8|33446|33426|33517.3|33497.3|33443.9|33423.9|2738
1760605200000|2025-10-16 09:00:00|33446.8|33426.8|33459.9|33439.9|33519.6|33499.6|33435.9|33415.9|1744
1760608800000|2025-10-16 10:00:00|33461.1|33441.1|33446.7|33426.7|33464.2|33444.2|33414.3|33394.3|1298
1760612400000|2025-10-16 11:00:00|33447.3|33427.3|33453.2|33433.2|33504.9|33484.9|33439.9|33413.8|2315
1760616000000|2025-10-16 12:00:00|33454.1|33434.1|33462.1|33442.1|33498.5|33472.7|33441.9|33421.9|2889
1760619600000|2025-10-16 13:00:00|33459.5|33439.5|33461.7|33441.7|33499.9|33479.9|33444.4|33424.4|3218
1760623200000|2025-10-16 14:00:00|33464.2|33444.2|33345.4|33325.4|33473.3|33453.3|33332.5|33312.5|3284
1760626800000|2025-10-16 15:00:00|33345|33325|33403.7|33383.7|33417.2|33397.2|33339.8|33319.8|2468
1760630400000|2025-10-16 16:00:00|33402.9|33382.9|33394.2|33374.2|33416.9|33396.3|33363.5|33343.5|2467
1760634000000|2025-10-16 17:00:00|33395.3|33375.3|33357.3|33337.3|33395.6|33375.6|33324.1|33295.5|2447
1760637600000|2025-10-16 18:00:00|33358|33338|33340.8|33320.8|33380.8|33360.8|33310|33277.3|1974
1760641200000|2025-10-16 19:00:00|33339.6|33319.6|33354.9|33334.9|33366.5|33341.5|33333.5|33300.4|761
1760644800000|2025-10-16 20:00:00|33356.4|33336.4|33396.4|33312.3|33417.9|33350.1|33352.2|33294.5|907
1760648400000|2025-10-16 21:00:00|33418.2|33298.2|33388.4|33268.4|33424.8|33304.8|33379.4|33259.4|2237
1760652000000|2025-10-16 22:00:00|33392.9|33272.9|33362.7|33289.5|33436.2|33321.7|33360|33252.2|2384
1760655600000|2025-10-16 23:00:00|33359.5|33300.9|33356.2|33297.7|33397.9|33302.8|33344|33244|1734
1760659200000|2025-10-17 00:00:00|33351.3|33292.7|33327.4|33277.4|33361.9|33311.9|33313.6|33263.6|2713
1760662800000|2025-10-17 01:00:00|33327.5|33277.5|33342.3|33292.3|33345.4|33295.4|33316.1|33266.1|1751
1760666400000|2025-10-17 02:00:00|33341.1|33291.1|33332.6|33282.6|33359.3|33309.3|33314|33264|2448
1760670000000|2025-10-17 03:00:00|33332.3|33282.3|33322|33272|33333.7|33283.7|33308|33258|2538
1760673600000|2025-10-17 04:00:00|33317.3|33267.3|33319.9|33269.9|33330.4|33280.4|33309.7|33259.7|2036
1760677200000|2025-10-17 05:00:00|33319.7|33269.7|33307.8|33257.8|33319.9|33269.9|33290.9|33240.9|3263
1760680800000|2025-10-17 06:00:00|33307.4|33257.4|33381.2|33361.2|33383.8|33363.8|33269.4|33249.4|2222
1760684400000|2025-10-17 07:00:00|33383.7|33363.7|33386.6|33366.6|33478.5|33458.5|33357.6|33337.6|2572
1760688000000|2025-10-17 08:00:00|33387.8|33367.8|33411.1|33391.1|33461.3|33441.3|33353.1|33333.1|1526
1760691600000|2025-10-17 09:00:00|33412.3|33392.3|33401.4|33381.4|33419.1|33399.1|33373.2|33348|957
1760695200000|2025-10-17 10:00:00|33402.1|33382.1|33448.5|33428.5|33459.1|33439.1|33402.1|33382.1|1623
1760698800000|2025-10-17 11:00:00|33449.4|33429.4|33377.3|33357.3|33453.4|33433.4|33370|33343|2197
1760702400000|2025-10-17 12:00:00|33378.3|33358.3|33412.8|33392.8|33443.9|33423.9|33363.4|33343.4|2102
1760706000000|2025-10-17 13:00:00|33414.6|33394.6|33417.5|33397.5|33443.8|33416.8|33398.3|33378.3|1568
1760709600000|2025-10-17 14:00:00|33418.4|33398.4|33396.6|33376.6|33447.7|33427.7|33360.9|33340.9|3352
1760713200000|2025-10-17 15:00:00|33397.4|33377.4|33367.2|33347.2|33413.6|33393.6|33361.3|33341.3|1953
1760716800000|2025-10-17 16:00:00|33368.3|33348.3|33370.8|33350.8|33375.9|33355.9|33354.4|33323.6|1016
1760720400000|2025-10-17 17:00:00|33369.8|33349.8|33379.6|33359.6|33391|33360.3|33357|33322.7|800
1760724000000|2025-10-17 18:00:00|33380.4|33360.4|33376.6|33356.6|33399.4|33371.1|33361.3|33328.2|757
1760727600000|2025-10-17 19:00:00|33376|33356|33388.7|33338.7|33403.6|33369.2|33367.1|33335|1905
1760731200000|2025-10-17 20:00:00|33391.2|33341.2|33448.1|33398.1|33448.1|33398.1|33369.1|33319.1|294
1760904000000|2025-10-19 20:00:00|33460.1|33351.2|33460.1|33351.2|33460.1|33351.2|33460.1|33351.2|1
1760907600000|2025-10-19 21:00:00|33450.1|33361.2|33461.1|33341.1|33461.7|33361.2|33415.2|33295.2|656
1760911200000|2025-10-19 22:00:00|33460.5|33340.5|33476|33356|33486.1|33366.1|33460.5|33340.5|4490
1760914800000|2025-10-19 23:00:00|33476.1|33356.1|33443.5|33359|33481.9|33363.6|33434|33332.4|3459
1760918400000|2025-10-20 00:00:00|33443.4|33358.8|33408|33354|33443.4|33374.6|33405.8|33345.8|4172
1760922000000|2025-10-20 01:00:00|33408.1|33354.1|33420.3|33370.3|33431.6|33381.6|33399.4|33347.8|2572
1760925600000|2025-10-20 02:00:00|33419.8|33369.8|33405.6|33349.5|33423.2|33369.8|33389.8|33337.2|2273
1760929200000|2025-10-20 03:00:00|33405.4|33350.1|33379.9|33326|33407.9|33354.8|33375.5|33323.8|2258
1760932800000|2025-10-20 04:00:00|33380.2|33325.6|33367.8|33317.8|33393.1|33334.9|33362.5|33308|2535
1760936400000|2025-10-20 05:00:00|33368.1|33318.1|33367.5|33300.5|33373.1|33322.2|33343.7|33293.7|3370
1760940000000|2025-10-20 06:00:00|33369.1|33301.1|33418.3|33398.3|33431.5|33411.5|33367.1|33301.1|3715
1760943600000|2025-10-20 07:00:00|33418.8|33398.8|33426.9|33406.9|33449.9|33429.9|33394.7|33374.7|4242
1760947200000|2025-10-20 08:00:00|33426.5|33406.5|33422.5|33402.5|33441.1|33421.1|33413|33393|3748
1760950800000|2025-10-20 09:00:00|33423|33403|33429.2|33409.2|33437.6|33417.6|33402.5|33373.7|4552
1760954400000|2025-10-20 10:00:00|33429.1|33409.1|33442.4|33422.4|33466.4|33446.4|33425.6|33405.6|3488
1760958000000|2025-10-20 11:00:00|33443.4|33423.4|33427.8|33407.8|33478.1|33458.1|33427.8|33407.8|3625
1760961600000|2025-10-20 12:00:00|33427.7|33407.7|33428.9|33408.9|33446.3|33426.3|33417.2|33397.2|4313
1760965200000|2025-10-20 13:00:00|33428.7|33408.7|33424.8|33404.8|33434.8|33414.8|33409.1|33389.1|4669
1760968800000|2025-10-20 14:00:00|33425.8|33405.8|33361.7|33341.7|33429|33409|33306.3|33286.3|5054
1760972400000|2025-10-20 15:00:00|33361.5|33341.5|33349.7|33329.7|33367.3|33347.3|33314.8|33294.8|4771
1760976000000|2025-10-20 16:00:00|33350|33330|33392.7|33372.7|33414.6|33374.9|33346.8|33326.8|4282
1760979600000|2025-10-20 17:00:00|33393|33373|33408.8|33388.8|33428.2|33395.1|33381.5|33351.7|2793
1760983200000|2025-10-20 18:00:00|33408.9|33388.9|33400.6|33380.6|33433.5|33403.4|33394.5|33365.4|1986
1760986800000|2025-10-20 19:00:00|33400.5|33380.5|33433.3|33383.3|33435.8|33385.8|33395.4|33356.4|1837
1760990400000|2025-10-20 20:00:00|33435.2|33385.2|33467.1|33347.1|33473.9|33390.2|33423.7|33347.1|2067
1760994000000|2025-10-20 21:00:00|33468|33348|33467.8|33347.8|33480.8|33364|33454.5|33334.5|1196
1760997600000|2025-10-20 22:00:00|33467.7|33347.7|33477.9|33357.9|33485|33365|33462|33342|1297
1761001200000|2025-10-20 23:00:00|33477.8|33357.8|33475.6|33355.6|33510.8|33393|33437.9|33317.9|1441
1761004800000|2025-10-21 00:00:00|33445.8|33386.1|33410.2|33358|33475.3|33390.4|33402.5|33320|4696
1761008400000|2025-10-21 01:00:00|33409.6|33357.8|33433.4|33377.9|33440.5|33390.4|33409.6|33351.1|3340
1761012000000|2025-10-21 02:00:00|33432.8|33376.4|33465.5|33415.5|33471.2|33421.2|33431.2|33376.4|3135
1761015600000|2025-10-21 03:00:00|33465.7|33415.7|33463.6|33413.6|33471.3|33421.3|33459.4|33405.6|2590
1761019200000|2025-10-21 04:00:00|33463.8|33413.8|33456.7|33406.7|33472.7|33422.7|33455.6|33403.7|2793
1761022800000|2025-10-21 05:00:00|33457|33407|33495.7|33441|33498.2|33447.5|33454|33404|4375
1761026400000|2025-10-21 06:00:00|33496.3|33441.9|33446.2|33426.2|33512.9|33489.1|33437.1|33417.1|5241
1761030000000|2025-10-21 07:00:00|33446.5|33426.5|33499.6|33479.6|33508.7|33488.7|33406.1|33386.1|6716
1761033600000|2025-10-21 08:00:00|33501.4|33481.4|33531.6|33511.6|33558|33538|33496.1|33476.1|5808
1761037200000|2025-10-21 09:00:00|33530.9|33510.9|33520.1|33500.1|33553.4|33525|33465.4|33445.4|5239
1761040800000|2025-10-21 10:00:00|33518.7|33498.7|33516.9|33496.9|33571.1|33546.8|33504.2|33477|5242
1761044400000|2025-10-21 11:00:00|33516.4|33496.4|33581.4|33509.6|33582.8|33549.4|33493.9|33459.8|5922
1761048000000|2025-10-21 12:00:00|33581.5|33511.2|33525|33505|33585.8|33565.8|33517.3|33462.2|7020
1761051600000|2025-10-21 13:00:00|33524|33504|33542.7|33522.7|33585.3|33565.3|33495.2|33475.2|7521
1761055200000|2025-10-21 14:00:00|33545.2|33525.2|33564.4|33544.4|33583.3|33563.3|33501.1|33481.1|7716
1761058800000|2025-10-21 15:00:00|33564.5|33544.5|33538.1|33518.1|33575.1|33549.5|33517.8|33497.8|6067
1761062400000|2025-10-21 16:00:00|33538.4|33518.4|33548.7|33498.7|33548.7|33522.1|33464.6|33444.4|5911
1761066000000|2025-10-21 17:00:00|33549.6|33499.6|33561.2|33541.2|33591.2|33559|33536.3|33498|4199
1761069600000|2025-10-21 18:00:00|33561.4|33541.4|33568.9|33518.9|33576.9|33543|33547.5|33512.2|3112
1761073200000|2025-10-21 19:00:00|33568.8|33518.8|33582.5|33532.5|33584.8|33543.5|33562.6|33513.4|2847
1761076800000|2025-10-21 20:00:00|33582.4|33532.4|33614.3|33494.3|33618.5|33553.8|33571.5|33488.9|2627
1761080400000|2025-10-21 21:00:00|33613|33493|33601.6|33481.6|33625.7|33505.7|33597.3|33479.1|1349
1761084000000|2025-10-21 22:00:00|33600|33480|33610.6|33490.6|33618.5|33498.5|33600|33480|1099
1761087600000|2025-10-21 23:00:00|33611.4|33491.4|33604.8|33502.1|33623.4|33532.9|33586.3|33482.5|1725
1761091200000|2025-10-22 00:00:00|33605.3|33502.6|33582.3|33532.3|33605.3|33533.6|33561.1|33485.4|5312
1761094800000|2025-10-22 01:00:00|33583.3|33533.3|33572.4|33522.4|33591.6|33539.1|33568.9|33517.7|3818
1761098400000|2025-10-22 02:00:00|33572.1|33522.1|33554.9|33504.9|33573.3|33522.1|33551.3|33501.3|2786
1761102000000|2025-10-22 03:00:00|33554.7|33504.7|33558.8|33508.8|33566|33516|33552|33502|2386
1761105600000|2025-10-22 04:00:00|33558.5|33508.5|33556.2|33506.2|33565.2|33515.2|33550.5|33500.5|2205
1761109200000|2025-10-22 05:00:00|33556|33506|33544.3|33494.3|33557.6|33507.6|33538|33487.7|3090
1761112800000|2025-10-22 06:00:00|33541.2|33491.2|33520.8|33500.8|33586.7|33551.9|33490.1|33470.1|5310
1761116400000|2025-10-22 07:00:00|33520.6|33500.6|33557.9|33537.9|33573.2|33553.2|33509.5|33489.5|5070
1761120000000|2025-10-22 08:00:00|33557.8|33537.8|33614|33594|33657.1|33637.1|33557.6|33537.6|5363
1761123600000|2025-10-22 09:00:00|33614.5|33594.5|33579|33559|33619.5|33599.5|33571.5|33551.5|4266
1761127200000|2025-10-22 10:00:00|33579.8|33559.8|33600.1|33580.1|33616|33583.6|33552|33532|3939
1761130800000|2025-10-22 11:00:00|33600.3|33580.3|33633.2|33613.2|33633.3|33613.3|33588.4|33558.3|4139
1761134400000|2025-10-22 12:00:00|33633.1|33613.1|33581.5|33561.5|33643|33623|33565.7|33535.9|5251
1761138000000|2025-10-22 13:00:00|33581.4|33561.4|33537.4|33517.4|33604.1|33584.1|33527.2|33507.2|5949
1761141600000|2025-10-22 14:00:00|33537.5|33517.5|33491.6|33471.6|33551.7|33531.7|33489.5|33469.5|5755
1761145200000|2025-10-22 15:00:00|33491.7|33471.7|33488.9|33468.9|33508.8|33488.8|33476.3|33456.3|5156
1761148800000|2025-10-22 16:00:00|33489.3|33469.3|33492.8|33442.8|33507.2|33477.2|33470.9|33430.9|4898
1761152400000|2025-10-22 17:00:00|33493|33443|33525.4|33475.4|33532|33498.5|33482.7|33441.3|3631
1761156000000|2025-10-22 18:00:00|33525.2|33475.2|33502.9|33482.9|33530|33496.7|33497|33463.4|3769
1761159600000|2025-10-22 19:00:00|33502|33482|33553|33503|33559|33509|33501.8|33466.1|3296
1761163200000|2025-10-22 20:00:00|33555|33505|33568|33448|33582.5|33518.6|33537.5|33448|2938
1761166800000|2025-10-22 21:00:00|33570.7|33450.7|33562.3|33442.3|33578.8|33458.8|33560.2|33441.6|1090
1761170400000|2025-10-22 22:00:00|33562.6|33442.6|33560|33440|33570.8|33450.8|33553|33433|1619
1761174000000|2025-10-22 23:00:00|33559.9|33439.9|33573.7|33476.1|33584.7|33493.6|33536.5|33434|2360
1761177600000|2025-10-23 00:00:00|33562.4|33475.8|33578.6|33528.6|33597.3|33547.3|33555.4|33464.8|3660
1761181200000|2025-10-23 01:00:00|33578.4|33528.4|33609.8|33559.8|33610|33560|33572.3|33522.3|2940
1761184800000|2025-10-23 02:00:00|33609.7|33559.7|33623.5|33573.5|33627.4|33577.4|33608.8|33555.5|2921
1761188400000|2025-10-23 03:00:00|33623.6|33573.6|33635.4|33585.4|33639.2|33589.2|33616.5|33566.5|1756
1761192000000|2025-10-23 04:00:00|33635.3|33585.3|33617.2|33567.2|33641.3|33591.3|33615.8|33565.8|1771
1761195600000|2025-10-23 05:00:00|33617.3|33567.3|33624.1|33558.3|33633.9|33583.9|33612.1|33550.3|2355
1761199200000|2025-10-23 06:00:00|33624.7|33558.1|33639.5|33619.5|33647.6|33627.6|33596.9|33550.6|3874
1761202800000|2025-10-23 07:00:00|33636.7|33616.7|33624.2|33604.2|33661.1|33641.1|33617.8|33591.4|4137
1761206400000|2025-10-23 08:00:00|33624.9|33604.9|33650.7|33630.7|33671.1|33643.6|33597.3|33566.8|3395
1761210000000|2025-10-23 09:00:00|33651.3|33631.3|33692.3|33672.3|33714.4|33684.1|33624.5|33601.6|3230
1761213600000|2025-10-23 10:00:00|33692.2|33672.2|33712.9|33692.9|33725.7|33699.3|33660.8|33628|3112
1761217200000|2025-10-23 11:00:00|33713.7|33693.7|33676.3|33656.3|33720.4|33700.4|33649.3|33629.3|3696
1761220800000|2025-10-23 12:00:00|33676.2|33656.2|33613.1|33593.1|33676.2|33656.2|33587.3|33567.3|4133
1761224400000|2025-10-23 13:00:00|33611.8|33591.8|33614.9|33564.9|33639.2|33607.3|33589.5|33564.4|4974
1761228000000|2025-10-23 14:00:00|33614.8|33564.8|33579.2|33559.2|33623|33603|33544.9|33524.9|5203
1761231600000|2025-10-23 15:00:00|33578.9|33558.9|33624.1|33604.1|33657.3|33617.7|33567.4|33547.4|4627
1761235200000|2025-10-23 16:00:00|33623.4|33603.4|33671.9|33651.9|33688.6|33666.4|33610.8|33560.8|3600
1761238800000|2025-10-23 17:00:00|33672.8|33652.8|33655.2|33635.2|33692.6|33653.5|33652.2|33615.3|3064
1761242400000|2025-10-23 18:00:00|33655.3|33635.3|33623.1|33573.1|33674.7|33641|33600.4|33563|2926
1761246000000|2025-10-23 19:00:00|33622.1|33572.1|33629.5|33579.5|33630.7|33580.7|33613.1|33563.1|2435
1761249600000|2025-10-23 20:00:00|33629.6|33579.6|33654|33539.2|33666.8|33600.5|33627.6|33536.1|3064
1761253200000|2025-10-23 21:00:00|33652.2|33540|33648.3|33528.3|33683.9|33563.9|33643.8|33523.8|2283
1761256800000|2025-10-23 22:00:00|33648.9|33528.9|33641|33521|33650.1|33530.1|33631.7|33511.7|3053
1761260400000|2025-10-23 23:00:00|33640.9|33520.9|33629.2|33543.8|33663.5|33551.1|33622.9|33519.4|3993
1761264000000|2025-10-24 00:00:00|33635.2|33543.5|33624.2|33538.8|33648.5|33554.6|33606.5|33515.8|3426
1761267600000|2025-10-24 01:00:00|33624.1|33538.2|33629.7|33576|33663.6|33576.3|33606.6|33536.1|2853
1761271200000|2025-10-24 02:00:00|33629.9|33575.9|33634|33584|33645.2|33584.4|33619.9|33562.9|2512
1761274800000|2025-10-24 03:00:00|33634.2|33584.2|33632|33582|33639.4|33586.2|33623.7|33573.7|1579
1761278400000|2025-10-24 04:00:00|33632.1|33582.1|33636.5|33586.5|33641.6|33591.6|33630.3|33580.3|1544
1761282000000|2025-10-24 05:00:00|33636.6|33586.6|33653.8|33603.8|33663.4|33613.4|33635.1|33585.1|1847
1761285600000|2025-10-24 06:00:00|33650.9|33600.9|33580.5|33560.5|33669.1|33619.1|33579|33557.4|3201
1761289200000|2025-10-24 07:00:00|33575.2|33555.2|33592.3|33542.3|33638.4|33618.4|33537.2|33513.7|4782
1761292800000|2025-10-24 08:00:00|33589.9|33539.9|33606.8|33586.8|33609.9|33588.6|33557.9|33537.4|4052
1761296400000|2025-10-24 09:00:00|33607.5|33587.5|33581.3|33561.3|33626.8|33606.8|33572.4|33552.4|2839
1761300000000|2025-10-24 10:00:00|33580.6|33560.6|33571.8|33551.8|33584.5|33564.5|33543.1|33518.3|2733
1761303600000|2025-10-24 11:00:00|33572.3|33552.3|33563.8|33543.8|33602.7|33578.6|33561.6|33541.6|3398
1761307200000|2025-10-24 12:00:00|33562.7|33542.7|33458.9|33438.9|33601.7|33544.7|33400.6|33365.9|6768
1761310800000|2025-10-24 13:00:00|33457.3|33437.3|33523.6|33471.1|33532.2|33512.2|33435.8|33403.5|6750
1761314400000|2025-10-24 14:00:00|33523.5|33471.2|33529.7|33509.7|33552|33532|33455.5|33435.5|5988
1761318000000|2025-10-24 15:00:00|33530|33510|33551.4|33531.4|33561.2|33533.8|33504.8|33484.8|5044
1761321600000|2025-10-24 16:00:00|33550.9|33530.9|33556.7|33536.7|33569|33542.5|33539.3|33518.9|3523
1761325200000|2025-10-24 17:00:00|33556.6|33536.6|33567.3|33547.3|33581.3|33557|33542.9|33507.9|2724
1761328800000|2025-10-24 18:00:00|33566.8|33546.8|33575.5|33555.5|33591.2|33557.6|33565.3|33536.5|1595