1580774400000|2020-02-04 00:00:00|188340|188265|188366.8|188291.8|188402.9|188327.9|188285.5|188210.5|3763
1580778000000|2020-02-04 01:00:00|188370|188295|188085.9|188035.9|188459.7|188384.7|188071.8|188011.6|6317
1580781600000|2020-02-04 02:00:00|188089|188039|188125.2|188050.2|188255.9|188180.9|188072.7|187997.7|4668
1580785200000|2020-02-04 03:00:00|188127.6|188052.6|187826.2|187751.2|188195.4|188120.4|187784.7|187721.3|5839
1580788800000|2020-02-04 04:00:00|187828.4|187753.4|187714|187639|187872.1|187817.7|187670.7|187614.7|4349
1580792400000|2020-02-04 05:00:00|187713.2|187638.2|187570.3|187520.3|187746.5|187687.4|187473.8|187411.3|4530
1580796000000|2020-02-04 06:00:00|187571.3|187521.3|187466|187416|187595.2|187542|187422.2|187363.5|4068
1580799600000|2020-02-04 07:00:00|187465.4|187415.4|187403.7|187353.7|187595.7|187540.9|187382.7|187332.7|7533
1580803200000|2020-02-04 08:00:00|187404.1|187354.1|187117.9|187067.9|187459.9|187409.9|186975.9|186925.9|10322
1580806800000|2020-02-04 09:00:00|187113.9|187063.9|186913.8|186863.8|187168|187118|186783.4|186730.5|8560
1580810400000|2020-02-04 10:00:00|186913.2|186863.2|187063.7|187013.7|187167.1|187117.1|186765.2|186715.2|7787
1580814000000|2020-02-04 11:00:00|187063.4|187013.4|187106.9|187056.9|187187.1|187137.1|186962.7|186912.7|7189
1580817600000|2020-02-04 12:00:00|187102.9|187052.9|186972.6|186922.6|187271.1|187221.1|186807.4|186757.4|9838
1580821200000|2020-02-04 13:00:00|186972.5|186922.5|187023.4|186973.4|187254|187204|186955.2|186905.2|10711
1580824800000|2020-02-04 14:00:00|187031.7|186981.7|187101.9|187026.9|187159.1|187109.1|186949.8|186899.8|13246
1580828400000|2020-02-04 15:00:00|187098.8|187023.8|186802.7|186752.7|187115.2|187065.2|186756.8|186706.8|10723
1580832000000|2020-02-04 16:00:00|186803.7|186753.7|186800.3|186750.3|186833.1|186783.1|186594.4|186544.4|10428
1580835600000|2020-02-04 17:00:00|186799.9|186749.9|186952.2|186902.2|187019.1|186969.1|186668.6|186618.6|9697
1580839200000|2020-02-04 18:00:00|186952.4|186902.4|186881.2|186831.2|186958.3|186908.3|186763.3|186713.3|8691
1580842800000|2020-02-04 19:00:00|186881.8|186831.8|186932.5|186882.5|187007.4|186957.4|186798.5|186748.5|8493
1580846400000|2020-02-04 20:00:00|186933.3|186883.3|186812|186762|187039.4|186989.4|186791.1|186741.1|9051
1580850000000|2020-02-04 21:00:00|186811.4|186761.4|186705.6|186630.6|186814.5|186764.5|186638.9|186576.8|5217
1580853600000|2020-02-04 22:00:00|186702.6|186627.6|186744.5|186623.7|186777.8|186664.8|186659.1|186527.8|2314
1580857200000|2020-02-04 23:00:00|186741.1|186631.7|186750.2|186700.2|186776.1|186713.7|186702.5|186627.6|2547
1580860800000|2020-02-05 00:00:00|186764.2|186689.2|186799.5|186724.5|186883.7|186808.7|186709|186637.4|3936
1580864400000|2020-02-05 01:00:00|186799|186724|186660.9|186585.9|186896.2|186828.6|186658.3|186583.3|6803
1580868000000|2020-02-05 02:00:00|186660.7|186585.7|186880.8|186805.8|186898.8|186833.5|186660.7|186585.7|4422
1580871600000|2020-02-05 03:00:00|186880.2|186805.2|186849.6|186799.6|186917.8|186854.1|186838.1|186774.5|3375
1580875200000|2020-02-05 04:00:00|186847.2|186797.2|186861.2|186786.2|186881.6|186828.9|186831.1|186775.1|2336
1580878800000|2020-02-05 05:00:00|186861.1|186786.1|186934.9|186884.9|186959.1|186899.4|186838.9|186779|3197
1580882400000|2020-02-05 06:00:00|186934.8|186884.8|186937.1|186887.1|187002.3|186944.7|186867.1|186803.4|3521
1580886000000|2020-02-05 07:00:00|186935.7|186885.7|186968.2|186918.2|187000.6|186950.6|186903|186842.2|5965
1580889600000|2020-02-05 08:00:00|186964.9|186914.9|186703.8|186628.8|186988.9|186938.9|186546.4|186496.4|10580
1580893200000|2020-02-05 09:00:00|186702.6|186627.6|186619.3|186569.3|186768.8|186718.8|186509.4|186459.4|10518
1580896800000|2020-02-05 10:00:00|186624.3|186574.3|186644.7|186594.7|186797|186747|186572.6|186522.6|7129
1580900400000|2020-02-05 11:00:00|186644.6|186594.6|186550.8|186500.8|186738|186688|186358.8|186308.8|9000
1580904000000|2020-02-05 12:00:00|186548.7|186498.7|186164.7|186114.7|186573.1|186523.1|185891.1|185841.1|10574
1580907600000|2020-02-05 13:00:00|186164.1|186114.1|185872.7|185822.7|186239.1|186189.1|185867.1|185817.1|11491
1580911200000|2020-02-05 14:00:00|185876.7|185826.7|186067.2|185992.2|186154.6|186097.8|185770.6|185720.6|12352
1580914800000|2020-02-05 15:00:00|186067.9|185992.9|186144.7|186094.7|186443.3|186393.3|185988.3|185938.3|13580
1580918400000|2020-02-05 16:00:00|186142.5|186092.5|186233|186183|186312.5|186262.5|186098|186048|10748
1580922000000|2020-02-05 17:00:00|186234.5|186184.5|186214.3|186164.3|186411.5|186361.5|186201.1|186151.1|8752
1580925600000|2020-02-05 18:00:00|186214.4|186164.4|186120.7|186070.7|186344.2|186294.2|186050.5|186000.5|8431
1580929200000|2020-02-05 19:00:00|186120.5|186070.5|186088.3|186038.3|186223.7|186173.7|186019.7|185969.7|8692
1580932800000|2020-02-05 20:00:00|186088.4|186038.4|186099.5|186049.5|186164.8|186114.8|186008.4|185958.4|9619
1580936400000|2020-02-05 21:00:00|186101.5|186051.5|185980.3|185905.3|186133.2|186083.2|185937.3|185874.7|4698
1580940000000|2020-02-05 22:00:00|185978.4|185903.4|186026.4|185859.9|186112.5|185928.8|185925.5|185764.7|2856
1580943600000|2020-02-05 23:00:00|186026.6|185856.7|186067.5|185992.5|186105.9|186030.9|185951.1|185837.2|3704
1580947200000|2020-02-06 00:00:00|186063|185988|186050.6|185975.6|186089.1|186026.2|185951.9|185896.7|3635
1580950800000|2020-02-06 01:00:00|186050.2|185975.2|185998.6|185923.6|186114|186052.4|185880.4|185825.1|5188
1580954400000|2020-02-06 02:00:00|185998.7|185923.7|185908.8|185833.8|186000.3|185932.5|185861.5|185803.5|4031
1580958000000|2020-02-06 03:00:00|185909.7|185834.7|185878.2|185803.2|185923|185861.8|185836.4|185785.6|3289
1580961600000|2020-02-06 04:00:00|185877.6|185802.6|185689.9|185614.9|185884.1|185820.8|185640.6|185585.2|4190
1580965200000|2020-02-06 05:00:00|185689.3|185614.3|185798|185723|185817.9|185744.8|185613.5|185563.5|4095
1580968800000|2020-02-06 06:00:00|185799.4|185724.4|185818.8|185768.8|185833|185769.7|185650.7|185600.7|3465
1580972400000|2020-02-06 07:00:00|185820.3|185770.3|185825.5|185775.5|185980.3|185916.6|185777.6|185715.8|6372
1580976000000|2020-02-06 08:00:00|185827.1|185777.1|185979|185929|186120.1|186070.1|185781.5|185731.5|8492
1580979600000|2020-02-06 09:00:00|185978.7|185928.7|186247.7|186197.7|186341.9|186291.9|185967.8|185917.8|8256
1580983200000|2020-02-06 10:00:00|186247.1|186197.1|186223.6|186173.6|186304.3|186254.3|186144.3|186094.3|6877
1580986800000|2020-02-06 11:00:00|186224.4|186174.4|186030.6|185980.6|186250.4|186200.4|185843.6|185793.6|6976
1580990400000|2020-02-06 12:00:00|186029.9|185979.9|186236.4|186186.4|186286|186236|185998|185948|8490
1580994000000|2020-02-06 13:00:00|186236.3|186186.3|186221.6|186171.6|186388.7|186338.7|186092.8|186042.8|9554
1580997600000|2020-02-06 14:00:00|186225.8|186175.8|186410.1|186360.1|186654.6|186604.6|186106.7|186056.7|11678
1581001200000|2020-02-06 15:00:00|186406.3|186356.3|186645.7|186595.7|186995.7|186945.7|186359.1|186309.1|12897
1581004800000|2020-02-06 16:00:00|186645.1|186595.1|186750.5|186700.5|186764.6|186714.6|186530.5|186480.5|10991
1581008400000|2020-02-06 17:00:00|186751.1|186701.1|186320|186270|186774|186724|186301.1|186251.1|8800
1581012000000|2020-02-06 18:00:00|186319.8|186269.8|186498.9|186448.9|186563.8|186513.8|186276.8|186226.8|8802
1581015600000|2020-02-06 19:00:00|186500.3|186450.3|186675.9|186625.9|186696.1|186646.1|186490.8|186440.8|8767
1581019200000|2020-02-06 20:00:00|186675.8|186625.8|186757.8|186707.8|186771.6|186721.6|186600.4|186550.4|8630
1581022800000|2020-02-06 21:00:00|186756.4|186706.4|186702.5|186419.2|186764|186714|186575.3|186294.2|4833
1581026400000|2020-02-06 22:00:00|186743.9|186359.1|186704.4|186456.1|186798.1|186565|186540|186276.5|2508
1581030000000|2020-02-06 23:00:00|186705.8|186459.5|186574.3|186499.3|186705.8|186566|186566.1|186391.5|3429
1581033600000|2020-02-07 00:00:00|186574.1|186499.1|186644|186569|186763.7|186688.7|186559|186470|4390
1581037200000|2020-02-07 01:00:00|186644.2|186569.2|186591.7|186541.7|186716.7|186642.4|186537.2|186477.4|5282
1581040800000|2020-02-07 02:00:00|186592.6|186542.6|186655.9|186605.9|186682.8|186615.2|186481|186416.1|3371
1581044400000|2020-02-07 03:00:00|186654.3|186604.3|186549.3|186499.3|186671.3|186609.7|186547|186488.2|2833
1581048000000|2020-02-07 04:00:00|186551.3|186501.3|186547.2|186472.2|186675.2|186609.1|186519.5|186450|2667
1581051600000|2020-02-07 05:00:00|186548.3|186473.3|186554.6|186479.6|186630.2|186570.5|186516.8|186455.5|2587
1581055200000|2020-02-07 06:00:00|186553.3|186478.3|186404.6|186329.6|186647|186572|186323.2|186248.2|4189
1581058800000|2020-02-07 07:00:00|186409.1|186334.1|186802|186752|186911.8|186861.8|186375.4|186303.1|7772
1581062400000|2020-02-07 08:00:00|186800.6|186750.6|186929.7|186879.7|187095.3|187045.3|186773.4|186723.3|8579
1581066000000|2020-02-07 09:00:00|186929.8|186879.8|187383.8|187333.8|187442.4|187392.4|186874.3|186824.3|7925
1581069600000|2020-02-07 10:00:00|187384.9|187334.9|187289|187239|187453.4|187403.4|187215.2|187165.2|8338
1581073200000|2020-02-07 11:00:00|187285|187235|187271.7|187087.4|187398.5|187348.5|187140.3|186837.7|7585
1581076800000|2020-02-07 12:00:00|187276.5|187068.1|187045|186995|187500|187450|187024|186974|8686
1581080400000|2020-02-07 13:00:00|187044.2|186994.2|187432.7|187382.7|187568.6|187518.6|186899.6|186833.6|12451
1581084000000|2020-02-07 14:00:00|187443.4|187393.4|187963|187913|188108.7|188058.7|187330.8|187280.8|13265
1581087600000|2020-02-07 15:00:00|187957.2|187907.2|187674.8|187624.8|188301.8|188251.8|187534.9|187484.9|12662
1581091200000|2020-02-07 16:00:00|187677.6|187627.6|187577.9|187527.9|187859.5|187809.5|187559.6|187509.6|10671
1581094800000|2020-02-07 17:00:00|187579.1|187529.1|187797.3|187747.3|187821.1|187771.1|187445.9|187395.9|9013
1581098400000|2020-02-07 18:00:00|187797.7|187747.7|187816.1|187766.1|187873.7|187823.7|187623.9|187573.9|9398
1581102000000|2020-02-07 19:00:00|187817.6|187767.6|188024.2|187974.2|188027.6|187977.6|187784.2|187734.2|9123
1581105600000|2020-02-07 20:00:00|188010.2|187960.2|187751.6|187701.6|188010.2|187960.2|187706.3|187656.3|8881
1581109200000|2020-02-07 21:00:00|187759.5|187709.5|187766.4|187623.7|187892|187757.5|187614.7|187546.2|4958
1581282000000|2020-02-09 21:00:00|188027.3|187682.8|188002.9|187724|188077|187725|187985|187656|13
1581285600000|2020-02-09 22:00:00|187987.9|187715.5|187992.6|187834.8|188074|187871|187910|187531|1278
1581289200000|2020-02-09 23:00:00|187992.8|187831.7|188101.8|188026.8|188125|188060.9|187894|187794.2|4800
1581292800000|2020-02-10 00:00:00|188108|188033|187998.1|187923.1|188116.2|188049.5|187875.9|187816.3|4508
1581296400000|2020-02-10 01:00:00|187997.5|187922.5|187646.6|187571.6|188073.7|188013.2|187555.1|187493.8|6127
1581300000000|2020-02-10 02:00:00|187646.9|187571.9|187544.9|187469.9|187700|187625|187434.5|187361.2|5338
1581303600000|2020-02-10 03:00:00|187544.4|187469.4|187618.5|187543.5|187896.1|187652.4|187430|187373.2|4657
1581307200000|2020-02-10 04:00:00|187613.3|187538.3|187686.4|187611.4|187696.7|187633.8|187520.7|187461|3727
1581310800000|2020-02-10 05:00:00|187686.3|187611.3|187555.3|187480.3|187688|187624.7|187509.4|187448|4214
1581314400000|2020-02-10 06:00:00|187554.4|187479.4|187490.7|187415.7|187691.9|187631.5|187449.1|187387.8|4265
1581318000000|2020-02-10 07:00:00|187491|187416|187604.6|187554.6|187637.3|187581.6|187415.3|187365.3|6955
1581321600000|2020-02-10 08:00:00|187606.4|187556.4|187645.6|187595.6|187859.2|187809.2|187492.4|187442.4|9254
1581325200000|2020-02-10 09:00:00|187646.6|187596.6|187808|187758|187869.9|187819.9|187522.1|187472.1|8134
1581328800000|2020-02-10 10:00:00|187806.8|187756.8|187537.3|187487.3|187830|187780|187403.4|187344.1|7861
1581332400000|2020-02-10 11:00:00|187533.3|187483.3|187494.1|187444.1|187550.2|187500.2|187328.1|187278.1|7225
1581336000000|2020-02-10 12:00:00|187490.7|187440.7|187628.9|187578.9|187656.9|187606.9|187334|187284|9336
1581339600000|2020-02-10 13:00:00|187631.5|187581.5|188107.2|188057.2|188110.1|188060.1|187559.4|187509.4|10889
1581343200000|2020-02-10 14:00:00|188113.2|188063.2|187849.8|187799.8|188309.1|188259.1|187819|187769|11973
1581346800000|2020-02-10 15:00:00|187849.4|187799.4|187647.8|187597.8|187916.8|187866.8|187559.9|187509.9|11432
1581350400000|2020-02-10 16:00:00|187646.7|187596.7|187706.1|187656.1|187733.4|187683.4|187496.3|187446.3|10421
1581354000000|2020-02-10 17:00:00|187703.8|187653.8|187578.4|187528.4|187833|187783|187563.4|187513.4|8540
1581357600000|2020-02-10 18:00:00|187578.3|187528.3|187498.7|187448.7|187607|187557|187361.8|187311.8|8810
1581361200000|2020-02-10 19:00:00|187498.2|187448.2|187137.7|187087.7|187546|187496|187119|187069|8039
1581364800000|2020-02-10 20:00:00|187133.1|187083.1|187125.2|187075.2|187278.8|187228.8|187086.5|187036.5|7927
1581368400000|2020-02-10 21:00:00|187123.9|187073.9|187015.7|186940.7|187138|187088|186978.2|186922.7|5012
1581372000000|2020-02-10 22:00:00|187011.7|186936.7|187271.3|186970.8|187395|186995|186987.5|186864.2|2311
1581375600000|2020-02-10 23:00:00|187297.1|186978.7|187092.9|187017.9|187336.1|187087.5|187058.7|186916.5|2718
1581379200000|2020-02-11 00:00:00|187088.5|187013.5|187032.7|186982.7|187173.6|187108.4|186970.6|186906.7|3804
1581382800000|2020-02-11 01:00:00|187034.7|186984.7|186843.7|186793.7|187059.6|187000.1|186819.7|186767|4661
1581386400000|2020-02-11 02:00:00|186845.3|186795.3|186769.1|186719.1|186884.7|186823.7|186669.2|186611.7|3792
1581390000000|2020-02-11 03:00:00|186768.8|186718.8|186747.5|186672.5|186803|186738.8|186700|186649.2|2486
1581393600000|2020-02-11 04:00:00|186747.3|186672.3|186750.7|186675.7|186767.1|186712.3|186706.7|186655.6|2365
1581397200000|2020-02-11 05:00:00|186751.2|186676.2|186679.9|186629.9|186782|186718.6|186667.6|186617.6|2935
1581400800000|2020-02-11 06:00:00|186669.4|186619.4|186717.9|186642.9|186759.3|186699.5|186629.9|186579.9|3643
1581404400000|2020-02-11 07:00:00|186718.2|186643.2|186855.2|186805.2|186994.7|186944.7|186706.1|186643.2|7041
1581408000000|2020-02-11 08:00:00|186855.7|186805.7|186877.4|186827.4|186942.4|186892.4|186756.1|186706.1|8336
1581411600000|2020-02-11 09:00:00|186876.7|186826.7|186858.6|186808.6|187014.4|186964.4|186704.9|186654.9|7055
1581415200000|2020-02-11 10:00:00|186861.5|186811.5|186694.4|186644.4|186969.6|186919.6|186689.5|186639.5|6138
1581418800000|2020-02-11 11:00:00|186694.5|186644.5|186711.1|186636.1|186841.4|186791.4|186642.6|186592.6|6520
1581422400000|2020-02-11 12:00:00|186718.9|186643.9|186709.6|186659.6|186720.8|186666.5|186522.8|186472.8|8703
1581426000000|2020-02-11 13:00:00|186710.9|186660.9|186702|186652|186969.7|186919.7|186659.6|186609.6|11635
1581429600000|2020-02-11 14:00:00|186706.3|186656.3|186673.1|186623.1|186848.8|186798.8|186556.8|186506.8|11712
1581433200000|2020-02-11 15:00:00|186672.1|186622.1|186799.7|186749.7|186883.4|186833.4|186451.2|186401.2|11343
1581436800000|2020-02-11 16:00:00|186802.2|186752.2|186980|186930|187197.2|187147.2|186786.2|186736.2|10531
1581440400000|2020-02-11 17:00:00|186980.5|186930.5|186734.4|186684.4|187008.8|186958.8|186699.1|186649.1|9650
1581444000000|2020-02-11 18:00:00|186737.3|186687.3|186703.1|186653.1|186789.5|186739.5|186663.1|186613.1|8157
1581447600000|2020-02-11 19:00:00|186704.2|186654.2|186646.7|186596.7|186824.5|186774.5|186594.2|186544.2|9436
1581451200000|2020-02-11 20:00:00|186649.7|186599.7|186574.9|186524.9|186786.3|186736.3|186532.1|186482.1|9044
1581454800000|2020-02-11 21:00:00|186561.7|186511.7|186655.1|186525.4|186740.1|186682.3|186535.9|186485.9|4553
1581458400000|2020-02-11 22:00:00|186653.4|186520.6|186784|186497.6|186802.3|186613.8|186522.6|186393.1|2648
1581462000000|2020-02-11 23:00:00|186783.4|186503|186603.2|186528.2|186785.1|186590.5|186501.2|186433.9|2790
1581465600000|2020-02-12 00:00:00|186605.3|186530.3|186686.4|186611.4|186734.1|186672.2|186594.3|186530.3|3830
1581469200000|2020-02-12 01:00:00|186683.6|186608.6|186498.4|186448.4|186684|186615.3|186478.4|186428.4|4902
1581472800000|2020-02-12 02:00:00|186498.5|186448.5|186475.6|186425.6|186519.6|186464.7|186435.3|186385.3|3929
1581476400000|2020-02-12 03:00:00|186477.1|186427.1|186484.9|186434.9|186517.3|186466.5|186432|186379.4|4049
1581480000000|2020-02-12 04:00:00|186499.9|186424.9|186477.9|186427.9|186508.2|186444.5|186433.7|186380.8|3395
1581483600000|2020-02-12 05:00:00|186478.5|186428.5|186458.6|186408.6|186508.5|186446.5|186430.5|186374.4|4065
1581487200000|2020-02-12 06:00:00|186458.9|186408.9|186526.8|186451.8|186603|186553|186449.5|186387.4|3891
1581490800000|2020-02-12 07:00:00|186524.9|186449.9|186444.5|186394.5|186537.8|186475.4|186308.4|186238.8|7087
1581494400000|2020-02-12 08:00:00|186445.7|186395.7|186236.8|186186.8|186563.8|186513.8|186195.3|186145.3|9235
1581498000000|2020-02-12 09:00:00|186238.5|186188.5|186473.3|186423.3|186589.4|186539.4|186217.1|186167.1|7290
1581501600000|2020-02-12 10:00:00|186473.7|186423.7|186507.7|186457.7|186559.2|186509.2|186386.2|186336.2|6329
1581505200000|2020-02-12 11:00:00|186504.4|186454.4|186309.2|186259.2|186534.6|186484.6|186276.5|186226.5|6401
1581508800000|2020-02-12 12:00:00|186310.2|186260.2|186304.4|186254.4|186407.8|186357.8|186186.2|186136.2|8148
1581512400000|2020-02-12 13:00:00|186302.1|186252.1|186288.3|186238.3|186363.5|186313.5|186086.9|186036.9|9431
1581516000000|2020-02-12 14:00:00|186289.6|186239.6|186298.3|186248.3|186439.5|186389.5|186226|186176|10497
1581519600000|2020-02-12 15:00:00|186302.4|186252.4|186361|186311|186554.6|186504.6|186265.6|186215.6|11814
1581523200000|2020-02-12 16:00:00|186360|186310|186306.4|186256.4|186383.9|186333.9|186158.6|186108.6|9784
1581526800000|2020-02-12 17:00:00|186309.5|186259.5|186399|186349|186450.3|186400.3|186244.9|186194.9|9209
1581530400000|2020-02-12 18:00:00|186402.2|186352.2|186346.9|186296.9|186466.5|186416.5|186280.5|186230.5|8046
1581534000000|2020-02-12 19:00:00|186349.7|186299.7|186274.7|186224.7|186374.2|186324.2|186197.2|186147.2|8671
1581537600000|2020-02-12 20:00:00|186274.6|186224.6|186268.6|186218.6|186325.5|186275.5|186176.4|186126.4|7710
1581541200000|2020-02-12 21:00:00|186274|186224|186242.9|186167.9|186325.4|186275.4|186216.9|186141|5059
1581544800000|2020-02-12 22:00:00|186246|186168|186331.5|186188|186395.7|186272|186246|186131|2923
1581548400000|2020-02-12 23:00:00|186335.3|186202|186471.8|186396.8|186555.8|186480.8|186231.7|186157|5153
1581552000000|2020-02-13 00:00:00|186470.5|186395.5|186518.9|186443.9|186535.1|186469.2|186389.3|186319.4|6351
1581555600000|2020-02-13 01:00:00|186519.9|186444.9|186391.3|186316.3|186531.6|186468.5|186258.8|186197.3|6176
1581559200000|2020-02-13 02:00:00|186388.2|186313.2|186500.8|186425.8|186504.5|186435|186360.3|186286.6|4806
1581562800000|2020-02-13 03:00:00|186503.1|186428.1|186552.4|186477.4|186567.5|186509.5|186460|186402.2|3955
1581566400000|2020-02-13 04:00:00|186555.2|186480.2|186573.2|186498.2|186596.1|186534.3|186499.9|186424.9|3713
1581570000000|2020-02-13 05:00:00|186571.7|186496.7|186646.8|186571.8|186721.5|186664.5|186532.3|186470|4400
1581573600000|2020-02-13 06:00:00|186644.6|186569.6|186732.5|186682.5|186746.5|186691.5|186590.1|186540.1|4292
1581577200000|2020-02-13 07:00:00|186731.6|186681.6|186685.4|186635.4|186815.8|186751.6|186558.1|186508.1|7039
1581580800000|2020-02-13 08:00:00|186687.2|186637.2|186580.3|186530.3|186747.4|186697.4|186512.1|186462.1|8436
1581584400000|2020-02-13 09:00:00|186580.5|186530.5|186766.8|186716.8|186818|186768|186522.9|186472.9|8106
1581588000000|2020-02-13 10:00:00|186768|186718|186707.6|186657.6|186866.3|186816.3|186644|186594|8810
1581591600000|2020-02-13 11:00:00|186709|186659|186649.1|186599.1|186779.3|186729.3|186485|186435|8135
1581595200000|2020-02-13 12:00:00|186649.8|186599.8|186358.8|186308.8|186659.8|186609.8|186288.8|186238.8|9676
1581598800000|2020-02-13 13:00:00|186358|186308|186385.9|186335.9|186600.4|186550.4|186184.1|186103.8|11184
1581602400000|2020-02-13 14:00:00|186386|186336|186512.3|186462.3|186542.6|186492.6|186277.4|186227.4|11274
1581606000000|2020-02-13 15:00:00|186508.4|186458.4|186479.1|186429.1|186600.2|186550.2|186309.9|186259.9|11922
1581609600000|2020-02-13 16:00:00|186479.9|186429.9|186473.2|186423.2|186498.1|186448.1|186329.7|186279.7|10325
1581613200000|2020-02-13 17:00:00|186469.1|186419.1|186519.1|186469.1|186639|186589|186420.2|186370.2|8676
1581616800000|2020-02-13 18:00:00|186517.7|186467.7|186253.1|186088.8|186546.7|186496.7|186169.8|186046|8419
1581620400000|2020-02-13 19:00:00|186270.6|186089.7|185845.1|185795.1|186299.1|186233.2|185843.8|185793.8|9302
1581624000000|2020-02-13 20:00:00|185843.6|185793.6|186056.3|186006.3|186179.9|186129.9|185837.9|185787.9|8732
1581627600000|2020-02-13 21:00:00|186057.7|186007.7|186029.2|185945.6|186124.3|186064.9|185937.9|185884.6|4268
1581631200000|2020-02-13 22:00:00|186021.7|185946.7|186107.3|185910.1|186187.8|185976|185931.1|185764.4|1813
1581634800000|2020-02-13 23:00:00|186116.6|185903.2|186140.1|186065.1|186177.3|186069.2|185990.1|185879.7|3534
1581638400000|2020-02-14 00:00:00|186141|186066|186039.5|185964.5|186164.6|186099.3|186008.8|185943.8|5011
1581642000000|2020-02-14 01:00:00|186041.3|185966.3|185999.6|185924.6|186142.8|186085.8|185920.3|185856.4|5537
1581645600000|2020-02-14 02:00:00|185998.8|185923.8|185917.4|185842.4|186028.9|185978.3|185876.9|185808.3|5189
1581649200000|2020-02-14 03:00:00|185903.3|185853.3|185921.2|185871.2|185940.2|185881.2|185852|185794.2|4157
1581652800000|2020-02-14 04:00:00|185918.5|185868.5|185910.2|185835.2|185937.1|185872.1|185864.3|185796.4|3434
1581656400000|2020-02-14 05:00:00|185911.3|185836.3|185881.7|185831.7|185927.5|185866.4|185858.6|185794.8|3703
1581660000000|2020-02-14 06:00:00|185880.4|185830.4|185828.5|185778.5|185928.9|185878.9|185790.5|185740.5|3577
1581663600000|2020-02-14 07:00:00|185817.4|185767.4|185737.3|185687.3|185875.8|185825.8|185727.9|185677.9|6309
1581667200000|2020-02-14 08:00:00|185737.5|185687.5|185807.5|185757.5|185896.1|185846.1|185719.1|185669.1|7221
1581670800000|2020-02-14 09:00:00|185808.7|185758.7|185874.3|185824.3|185934.7|185884.7|185796.8|185746.8|6832
1581674400000|2020-02-14 10:00:00|185874|185824|185941.5|185891.5|185965|185915|185836.5|185786.5|5975
1581678000000|2020-02-14 11:00:00|185940.3|185890.3|186001.7|185951.7|186055|186005|185905.7|185855.7|6420
1581681600000|2020-02-14 12:00:00|186002.2|185952.2|185912.3|185862.3|186050.9|186000.9|185858.6|185808.6|7755
1581685200000|2020-02-14 13:00:00|185916.9|185866.9|186067.4|186017.4|186179.6|186129.6|185828|185778|9312
1581688800000|2020-02-14 14:00:00|186063.1|186013.1|185953.1|185878.1|186092.2|186042.2|185770|185720|10409
1581692400000|2020-02-14 15:00:00|185940.2|185890.2|185620.4|185570.4|185961.2|185896.7|185591.3|185541.3|10298
1581696000000|2020-02-14 16:00:00|185620.5|185570.5|185738.7|185688.7|185791.9|185741.9|185589.2|185539.2|8838
1581699600000|2020-02-14 17:00:00|185739.2|185689.2|185565.2|185515.2|185767|185717|185437.6|185387.6|8458
1581703200000|2020-02-14 18:00:00|185562.4|185512.4|185482.1|185432.1|185616|185566|185399.7|185349.7|8618
1581706800000|2020-02-14 19:00:00|185483.9|185433.9|185729|185679|185743.6|185693.6|185481.6|185431.6|7652
1581710400000|2020-02-14 20:00:00|185728.1|185678.1|185482.9|185432.9|185737.8|185687.8|185469|185419|7530
1581714000000|2020-02-14 21:00:00|185482.7|185432.7|185518.5|185386.1|185644.2|185493.3|185403.8|185228.3|4685
1581886800000|2020-02-16 21:00:00|185697|185270|185528.9|185287.3|185722|185375|185462.5|185017.5|30
1581890400000|2020-02-16 22:00:00|185625|185180|185572.5|185364.6|185675.1|185413.6|185493.5|185172.1|2191
1581894000000|2020-02-16 23:00:00|185571|185351.2|185499.7|185424.7|185607.5|185440|185432.2|185332.5|3458
1581897600000|2020-02-17 00:00:00|185495.5|185445.5|185515.5|185440.5|185617.5|185555.6|185479.5|185417.5|4561
1581901200000|2020-02-17 01:00:00|185515.7|185440.7|185451.2|185376.2|185529.5|185463.2|185412.1|185351.4|4501
1581904800000|2020-02-17 02:00:00|185451|185376|185402|185327|185459.6|185401.1|185358.5|185298|3575
1581908400000|2020-02-17 03:00:00|185403|185328|185371.1|185296.1|185413.2|185350.9|185334.6|185276.2|3304
1581912000000|2020-02-17 04:00:00|185370.6|185295.6|185347.1|185297.1|185382.9|185319.1|185332.3|185277.4|2495
1581915600000|2020-02-17 05:00:00|185341.2|185291.2|185285.2|185210.2|185373.5|185315.9|185266.3|185204.5|2940
1581919200000|2020-02-17 06:00:00|185285.4|185210.4|185348.9|185273.9|185358.5|185296.4|185256.9|185201|3423
1581922800000|2020-02-17 07:00:00|185334.3|185284.3|185514|185464|185528|185469.5|185330.7|185271|6225
1581926400000|2020-02-17 08:00:00|185514.2|185464.2|185555.8|185505.8|185633.2|185583.2|185488.5|185428.4|6702
1581930000000|2020-02-17 09:00:00|185555|185505|185673.4|185623.4|185686|185636|185501.9|185451.9|6245
1581933600000|2020-02-17 10:00:00|185673.2|185623.2|185782.3|185732.3|185804.8|185754.8|185635.8|185585.8|5348
1581937200000|2020-02-17 11:00:00|185782.9|185732.9|185836.6|185786.6|185878|185828|185707.4|185657.4|5690
1581940800000|2020-02-17 12:00:00|185834|185784|185802.1|185752.1|185894.1|185844.1|185723.8|185673.8|7194
1581944400000|2020-02-17 13:00:00|185801.1|185751.1|185645.8|185595.8|185828.3|185778.3|185639.4|185589.4|6911
1581948000000|2020-02-17 14:00:00|185646.8|185596.8|185748.7|185698.7|185822.8|185772.8|185636.6|185586.6|6663
1581951600000|2020-02-17 15:00:00|185750.1|185700.1|185835.8|185785.8|185869.5|185819.5|185729.1|185679.1|6628
1581955200000|2020-02-17 16:00:00|185836.5|185786.5|185726.9|185676.9|185840.6|185790.6|185628.7|185578.7|6005
1581958800000|2020-02-17 17:00:00|185727.7|185677.7|185623.1|185573.1|185733.7|185683.7|185583.8|185533.8|4477
1581962400000|2020-02-17 18:00:00|185623.8|185573.8|185627.6|185577.6|185734.6|185672.8|185579.5|185529.5|4823
1581966000000|2020-02-17 19:00:00|185624.4|185574.4|185609.5|185559.5|185649.6|185582.4|185555.2|185505.2|3079
1581969600000|2020-02-17 20:00:00|185610.5|185560.5|185586.9|185536.9|185636|185586|185546|185496|3536
1581973200000|2020-02-17 21:00:00|185587.1|185537.1|185598.4|185523.4|185723.3|185654.8|185576.4|185518.7|2793
1581976800000|2020-02-17 22:00:00|185588.3|185513.3|185639.9|185542.7|185726.3|185561|185563|185432.3|2624
1581980400000|2020-02-17 23:00:00|185640.2|185546.2|185675.6|185625.6|185716.6|185645.2|185578.8|185510.4|3525
1581984000000|2020-02-18 00:00:00|185706|185626|185847.1|185772.1|185850.7|185775.7|185645.9|185589.2|4389
1581987600000|2020-02-18 01:00:00|185849.3|185774.3|185839.3|185764.3|185902.6|185842.7|185780.6|185705.6|4862
1581991200000|2020-02-18 02:00:00|185839.8|185764.8|185983.5|185908.5|185999.5|185932.5|185825.2|185763.7|4505
1581994800000|2020-02-18 03:00:00|185970.1|185920.1|185973|185923|186020.8|185959.3|185956|185897.2|3510
1581998400000|2020-02-18 04:00:00|185971.7|185921.7|185993|185943|186013.5|185948.8|185967.6|185903.5|2591
1582002000000|2020-02-18 05:00:00|185992.3|185942.3|185993.9|185918.9|186022.7|185969.2|185977.7|185918.9|3024
1582005600000|2020-02-18 06:00:00|185994.5|185919.5|186045.2|185995.2|186050.5|186000.5|185967.6|185904.7|3676
1582009200000|2020-02-18 07:00:00|186046.8|185996.8|186178.4|186128.4|186219|186169|186043|185993|6954
1582012800000|2020-02-18 08:00:00|186179.1|186129.1|186336.4|186286.4|186364.2|186314.2|186036.7|185986.7|8607
1582016400000|2020-02-18 09:00:00|186336.8|186286.8|186370|186320|186393|186343|186189.5|186139.5|7478
1582020000000|2020-02-18 10:00:00|186369.9|186319.9|186346.3|186296.3|186412.6|186362.6|186223.3|186173.3|7819
1582023600000|2020-02-18 11:00:00|186348.1|186298.1|186370.4|186320.4|186480.4|186430.4|186293.1|186243.1|6672
1582027200000|2020-02-18 12:00:00|186373.1|186323.1|186483.1|186433.1|186578.9|186528.9|186270.4|186220.4|8964
1582030800000|2020-02-18 13:00:00|186483|186433|186566.2|186516.2|186640|186590|186371.2|186309.7|9489
1582034400000|2020-02-18 14:00:00|186566.5|186516.5|186051.6|186001.6|186611.5|186561.5|185999.6|185949.6|10657
1582038000000|2020-02-18 15:00:00|186050.3|186000.3|186040.3|185990.3|186176.2|186126.2|185986.8|185936.8|10548
1582041600000|2020-02-18 16:00:00|186041.1|185991.1|185927.1|185877.1|186180.9|186130.9|185839.1|185789.1|9812
1582045200000|2020-02-18 17:00:00|185924.5|185874.5|185865.4|185815.4|185979.2|185929.2|185837.9|185787.9|7887
1582048800000|2020-02-18 18:00:00|185865.7|185815.7|185943.1|185893.1|185961.6|185911.6|185759.7|185709.7|7643
1582052400000|2020-02-18 19:00:00|185943.8|185893.8|185860|185810|185965.5|185915.5|185818.4|185768.4|6740
1582056000000|2020-02-18 20:00:00|185860.3|185810.3|185923.8|185873.8|185948.2|185898.2|185828.7|185778.7|7291
1582059600000|2020-02-18 21:00:00|185920.9|185870.9|185969.6|185872.4|186019.7|185938.6|185895|185845|3950
1582063200000|2020-02-18 22:00:00|185991.6|185803.2|185988.4|185828.4|186150.7|185967.4|185909.1|185744.9|1481
1582066800000|2020-02-18 23:00:00|186003.6|185828.3|185942.7|185867.7|186019.4|185952.2|185912.3|185820|3978
1582070400000|2020-02-19 00:00:00|185944.6|185869.6|185995.3|185920.3|186005.9|185940.5|185907.8|185839.1|3921
1582074000000|2020-02-19 01:00:00|185995.2|185920.2|185932.4|185857.4|186038.4|185982|185892.7|185831.3|4490
1582077600000|2020-02-19 02:00:00|185933.4|185858.4|185939.8|185889.8|186011.5|185947.3|185777.7|185714.8|4531
1582081200000|2020-02-19 03:00:00|185940.6|185890.6|185862.7|185787.7|185950.2|185892|185813.8|185743.7|3849
1582084800000|2020-02-19 04:00:00|185855.8|185805.8|185855.7|185780.7|185882.6|185820.7|185811.3|185738.4|2733
1582088400000|2020-02-19 05:00:00|185854.3|185779.3|185891.6|185816.6|185938.6|185873.6|185841.8|185778.9|3522
1582092000000|2020-02-19 06:00:00|185884.5|185834.5|185816|185741|185933|185871.5|185797.2|185731|3638
1582095600000|2020-02-19 07:00:00|185816.2|185741.2|185637.2|185587.2|185844.4|185790.8|185611.7|185561.7|6545
1582099200000|2020-02-19 08:00:00|185636|185586|185743|185693|185746.7|185696.7|185630.8|185580.8|7892
1582102800000|2020-02-19 09:00:00|185746.1|185696.1|185725.3|185675.3|185765.8|185715.8|185618.1|185568.1|6926
1582106400000|2020-02-19 10:00:00|185726.7|185676.7|185791.2|185741.2|185811.2|185761.2|185699.7|185649.7|5942
1582110000000|2020-02-19 11:00:00|185789.5|185739.5|185875.3|185825.3|185973.3|185923.3|185782.8|185732.8|5961
1582113600000|2020-02-19 12:00:00|185881.1|185831.1|185817.3|185767.3|185911.7|185861.7|185767.7|185717.7|8103
1582117200000|2020-02-19 13:00:00|185814.6|185764.6|186167.2|186117.2|186244.8|186194.8|185804.4|185754.4|9757
1582120800000|2020-02-19 14:00:00|186167.9|186117.9|186092.4|186042.4|186239.4|186189.4|186006.4|185956.4|10711
1582124400000|2020-02-19 15:00:00|186093.2|186043.2|186102.4|186052.4|186178.1|186128.1|186005.8|185955.8|10894
1582128000000|2020-02-19 16:00:00|186102.7|186052.7|185913|185863|186105.7|186055.7|185787.1|185737.1|10762
1582131600000|2020-02-19 17:00:00|185912.4|185862.4|185813.9|185763.9|185955.8|185905.8|185800.2|185750.2|6721
1582135200000|2020-02-19 18:00:00|185814.1|185764.1|185830.1|185731.9|185930.9|185880.9|185734.9|185684.9|7249
1582138800000|2020-02-19 19:00:00|185825.9|185750.9|185648.7|185598.7|185847.8|185795.5|185558.5|185508.5|7790
1582142400000|2020-02-19 20:00:00|185650|185600|185722.2|185672.2|185825|185775|185611.3|185561.3|7728
1582146000000|2020-02-19 21:00:00|185720.5|185670.5|185692.1|185617.1|185737.4|185687.4|185653.5|185541.9|4839
1582149600000|2020-02-19 22:00:00|185693.6|185618.6|185794.8|185625.2|185841.6|185654.5|185621|185462.9|2144
1582153200000|2020-02-19 23:00:00|185794.4|185624.8|185679|185629|185796.2|185708.1|185616.5|185549|3732
1582156800000|2020-02-20 00:00:00|185675.8|185604|185683.2|185608.2|185713.4|185647.5|185627.1|185552.1|5186
1582160400000|2020-02-20 01:00:00|185666.1|185616.1|185967.6|185892.6|185974.1|185913.2|185662.5|185600.1|5593
1582164000000|2020-02-20 02:00:00|185966.8|185891.8|186071.9|186021.9|186093.1|186029.4|185901.5|185840.1|6065
1582167600000|2020-02-20 03:00:00|186072.3|186022.3|186270.1|186220.1|186312.2|186262.2|186072.2|186022.2|5533
1582171200000|2020-02-20 04:00:00|186270.3|186220.3|186084.8|186009.8|186312.1|186252.4|186070.5|186007.5|3928
1582174800000|2020-02-20 05:00:00|186084.9|186009.9|186180.1|186130.1|186232.5|186171.6|186037|185981|4059
1582178400000|2020-02-20 06:00:00|186176.7|186126.7|186189.3|186139.3|186272.3|186197.3|186133|186065.6|4316
1582182000000|2020-02-20 07:00:00|186179.6|186129.6|186258.1|186208.1|186274|186216.9|186034|185984|8240
1582185600000|2020-02-20 08:00:00|186258.6|186208.6|186477.5|186427.5|186587.3|186537.3|186222.1|186172.1|9696
1582189200000|2020-02-20 09:00:00|186479|186429|186555.2|186505.2|186606|186556|186471|186421|8466
1582192800000|2020-02-20 10:00:00|186556.2|186506.2|186587.8|186537.8|186716.6|186666.6|186541.2|186491.2|7573
1582196400000|2020-02-20 11:00:00|186587.9|186537.9|186920.8|186870.8|186990.4|186940.4|186562.5|186512.5|9073
1582200000000|2020-02-20 12:00:00|186920.5|186870.5|186891.7|186841.7|187101.9|187051.9|186803.5|186753.5|9202
1582203600000|2020-02-20 13:00:00|186890.6|186840.6|187241.5|187191.5|187643.7|187593.7|186806.2|186756.2|10693
1582207200000|2020-02-20 14:00:00|187238|187188|187441|187391|187510.3|187460.3|187137.5|187087.5|11357
1582210800000|2020-02-20 15:00:00|187440.1|187390.1|187929.8|187879.8|188098.9|188048.9|187437.1|187387.1|11515
1582214400000|2020-02-20 16:00:00|187930.8|187880.8|188237.8|188187.8|188624.8|188574.8|187907.5|187857.5|12719
1582218000000|2020-02-20 17:00:00|188234.8|188184.8|188350|188300|188462.8|188412.8|188094.6|188044.6|12041
1582221600000|2020-02-20 18:00:00|188350.6|188300.6|188387.8|188337.8|188407.5|188357.5|188111.7|188061.7|10073
1582225200000|2020-02-20 19:00:00|188388.4|188338.4|188286.2|188236.2|188390.7|188340.7|188141|188091|9206
1582228800000|2020-02-20 20:00:00|188280.9|188230.9|188262.5|188212.5|188340.6|188290.6|188248.6|188198.6|8202
1582232400000|2020-02-20 21:00:00|188262.7|188212.7|188370.4|188295.4|188406.5|188338.3|188233.5|188183.5|4595
1582236000000|2020-02-20 22:00:00|188358.7|188283.7|188481.9|188320.7|188508.1|188371|188354.7|188233.7|2074
1582239600000|2020-02-20 23:00:00|188471|188334.5|188660.3|188585.3|188671|188602.8|188429|188321|3777
1582243200000|2020-02-21 00:00:00|188656|188606|188424.5|188349.5|188665.1|188606|188370.6|188316.3|4891
1582246800000|2020-02-21 01:00:00|188423.1|188348.1|188524.4|188449.4|188599.9|188539.4|188372.7|188310|6588
1582250400000|2020-02-21 02:00:00|188524|188449|188740.1|188665.1|188869.7|188809.4|188501.8|188428.7|5663
1582254000000|2020-02-21 03:00:00|188740.3|188665.3|188668.1|188618.1|188764.9|188694.5|188661.1|188600|4319
1582257600000|2020-02-21 04:00:00|188668.4|188618.4|188832.5|188757.5|188847.9|188790.6|188659|188600.2|4236
1582261200000|2020-02-21 05:00:00|188832.4|188757.4|188923.6|188873.6|188963.2|188897.5|188791.8|188728.9|4200
1582264800000|2020-02-21 06:00:00|188924.5|188874.5|188992.7|188942.7|189019.9|188969.9|188864.7|188797.4|3903
1582268400000|2020-02-21 07:00:00|188992.6|188942.6|189851.3|189801.3|189854.7|189804.7|188992.6|188939.8|8552
1582272000000|2020-02-21 08:00:00|189843.8|189793.8|189563|189513|190129.6|190079.6|189553.8|189503.8|10767
1582275600000|2020-02-21 09:00:00|189562.6|189512.6|189469.5|189419.5|189562.7|189512.7|189343.3|189293.3|9078
1582279200000|2020-02-21 10:00:00|189470.6|189420.6|189544.4|189494.4|189545.9|189495.9|189317.4|189267.4|7526
1582282800000|2020-02-21 11:00:00|189548|189498|190512.7|190462.7|190897.3|190822.3|189523.9|189473.9|9080
1582286400000|2020-02-21 12:00:00|190512.8|190462.8|189824.2|189774.2|190513.2|190463.2|189692.4|189642.4|9207
1582290000000|2020-02-21 13:00:00|189823|189773|189849.3|189799.3|190085.5|190035.5|189714.2|189664.2|9476
1582293600000|2020-02-21 14:00:00|189848.3|189798.3|190388.5|190338.5|190849.7|190799.7|189817.7|189767.7|11882
1582297200000|2020-02-21 15:00:00|190405|190330|189363.4|189313.4|190407.3|190348.6|189118.4|189068.4|14152
1582300800000|2020-02-21 16:00:00|189361.5|189311.5|188172.8|188122.8|189412.3|189362.3|188014.9|187964.9|11823
1582304400000|2020-02-21 17:00:00|188176.3|188126.3|188866.6|188816.6|188871.8|188821.8|188166.3|188116.3|10328
1582308000000|2020-02-21 18:00:00|188864.6|188814.6|188636.7|188586.7|188903.4|188853.4|188625.1|188575.1|8761
1582311600000|2020-02-21 19:00:00|188636.6|188586.6|188960.4|188910.4|188962.5|188912.5|188449.1|188399.1|10080
1582315200000|2020-02-21 20:00:00|188960.3|188910.3|188818.2|188768.2|188966.8|188916.8|188805.4|188755.4|8671
1582318800000|2020-02-21 21:00:00|188816.4|188766.4|189101.6|189051.6|189161|189065.2|188744.1|188679.9|4116
1582491600000|2020-02-23 21:00:00|190226|189818|190097.1|189799.8|190295|189850|189903|189693.4|333
1582495200000|2020-02-23 22:00:00|190083.9|189761.9|189919.7|189768.3|190223|189978.2|189896.5|189722.6|2704
1582498800000|2020-02-23 23:00:00|189919.1|189770.9|190177.2|190102.2|190239.3|190164.3|189884.7|189770.4|6089
1582502400000|2020-02-24 00:00:00|190179.6|190104.6|190464.3|190389.3|190650.6|190588.9|189910.8|189844|6522
1582506000000|2020-02-24 01:00:00|190465.6|190390.6|190741.6|190666.6|190919.8|190845|190465|190390|7275
1582509600000|2020-02-24 02:00:00|190741|190666|190908.6|190833.6|190971.6|190896.6|190584.6|190509.6|5743
1582513200000|2020-02-24 03:00:00|190909.3|190834.3|190739.5|190664.5|190967.7|190907.8|190609.2|190534.2|5285
1582516800000|2020-02-24 04:00:00|190740.5|190665.5|190606.2|190531.2|190740.5|190665.5|190596.5|190521.5|3559
1582520400000|2020-02-24 05:00:00|190604.6|190529.6|190688.3|190613.3|190690.4|190616|190470.8|190407.9|4356
1582524000000|2020-02-24 06:00:00|190688.1|190613.1|190676.4|190626.4|190838.3|190775.9|190528.6|190469.5|4696
1582527600000|2020-02-24 07:00:00|190693.3|190618.3|190632.7|190582.7|190961.8|190898.8|190511.6|190457.5|9137
1582531200000|2020-02-24 08:00:00|190633.4|190583.4|191014|190964|191139.1|191089.1|190628.8|190578.8|12115
1582534800000|2020-02-24 09:00:00|191016|190966|191088.2|191038.2|191232.8|191182.8|190907.9|190857.9|11860
1582538400000|2020-02-24 10:00:00|191088.4|191038.4|191494|191444|191533.6|191483.6|191051.8|191001.8|10005
1582542000000|2020-02-24 11:00:00|191493.7|191443.7|191443.1|191393.1|191816.4|191760.5|191350.4|191300.4|9532
1582545600000|2020-02-24 12:00:00|191445.1|191395.1|191495.1|191445.1|191701.9|191651.9|191078.2|191028.2|9041
1582549200000|2020-02-24 13:00:00|191495.4|191445.4|191518.6|191468.6|191838.2|191788.2|191465.3|191415.3|10160
1582552800000|2020-02-24 14:00:00|191518.7|191468.7|191768.3|191718.3|192646.5|192596.5|191518.7|191468.7|12220
1582556400000|2020-02-24 15:00:00|191769|191719|191320.2|191270.2|191793.9|191743.9|190988.9|190938.9|11484
1582560000000|2020-02-24 16:00:00|191320.5|191270.5|190924.4|190874.4|191548.3|191498.3|190882.3|190832.3|11420
1582563600000|2020-02-24 17:00:00|190925.9|190875.9|190681.5|190631.5|191089.1|191039.1|190629.7|190579.7|11216
1582567200000|2020-02-24 18:00:00|190681.1|190631.1|190667.4|190617.4|190743.2|190693.2|190359.2|190309.2|10266
1582570800000|2020-02-24 19:00:00|190666.5|190616.5|190453.2|190403.2|190779.2|190729.2|190355.7|190305.7|10128
1582574400000|2020-02-24 20:00:00|190459|190409|190710.5|190660.5|190719.1|190669.1|190429.1|190377|10906
1582578000000|2020-02-24 21:00:00|190707.3|190657.3|190758.8|190652.9|190875.4|190804.1|190580.4|190530.4|5757
1582581600000|2020-02-24 22:00:00|190759.7|190654.3|190889.5|190594|190936.6|190721.2|190757|190515.9|2102
1582585200000|2020-02-24 23:00:00|190877.3|190595.1|190571.5|190496.5|190912.8|190830.8|190559.1|190485.7|5400
1582588800000|2020-02-25 00:00:00|190580.5|190530.5|190301.2|190226.2|190610.3|190535.3|190268.2|190193.2|6320
1582592400000|2020-02-25 01:00:00|190302|190227|190131.3|190056.3|190387.6|190327.3|189875.5|189803.4|7491
1582596000000|2020-02-25 02:00:00|190129|190054|190228.8|190153.8|190248.4|190173.4|189996.3|189925.7|6269
1582599600000|2020-02-25 03:00:00|190228.2|190153.2|190133.1|190058.1|190304.7|190229.7|190117.8|190039|5984
1582603200000|2020-02-25 04:00:00|190133.7|190058.7|190292|190217|190294.2|190219.2|190117.1|190038.1|4484
1582606800000|2020-02-25 05:00:00|190291|190216|190285.9|190210.9|190348.3|190273.3|190224.6|190148|4780
1582610400000|2020-02-25 06:00:00|190285|190210|189505.7|189430.7|190418.1|190343.1|189458.2|189383.2|5938
1582614000000|2020-02-25 07:00:00|189504.1|189429.1|189964.2|189914.2|190038.8|189988.8|189486.8|189417.7|8583
1582617600000|2020-02-25 08:00:00|189965.2|189915.2|190670.2|190620.2|190697.3|190647.3|189965.2|189915.2|12190
1582621200000|2020-02-25 09:00:00|190671.9|190621.9|190948.5|190898.5|191055.1|191005.1|190503.8|190453.8|11038
1582624800000|2020-02-25 10:00:00|190948.9|190898.9|190978.4|190928.4|191252|191202|190711.5|190661.5|10325
1582628400000|2020-02-25 11:00:00|190979.6|190929.6|190809.5|190726.9|191240.4|191190.4|190492.3|190442.3|10515
1582632000000|2020-02-25 12:00:00|190827.2|190718.8|190388.5|190338.5|190827.2|190742.3|190276.8|190226.8|10438
1582635600000|2020-02-25 13:00:00|190397|190347|190191|190141|190420.8|190370.8|190040.1|189990.1|10541
1582639200000|2020-02-25 14:00:00|190197.5|190147.5|190037.6|189987.6|190334|190284|189814.5|189764.5|12639
1582642800000|2020-02-25 15:00:00|190049.7|189999.7|191152.7|191102.7|191247.7|191197.7|190049.7|189999.7|14046
1582646400000|2020-02-25 16:00:00|191152.1|191102.1|190648.6|190598.6|191175.8|191125.8|190573.4|190523.4|13873
1582650000000|2020-02-25 17:00:00|190649.3|190599.3|191213.8|191163.8|191326.9|191276.9|190513.3|190463.3|12113
1582653600000|2020-02-25 18:00:00|191211.2|191161.2|191558.5|191508.5|191583.2|191533.2|191135.9|191085.9|12726
1582657200000|2020-02-25 19:00:00|191558.6|191508.6|191332|191282|192066.6|192016.6|191139.6|191089.6|14490
1582660800000|2020-02-25 20:00:00|191331.3|191281.3|191216.1|191166.1|191616.7|191566.7|191155.6|191101|13693
1582664400000|2020-02-25 21:00:00|191226.6|191176.6|190830.2|190694.4|191226.6|191176.6|190703.2|190638.8|5591
1582668000000|2020-02-25 22:00:00|190820.4|190689.3|190848.7|190704.7|191004.1|190768.3|190775|190613.3|2452
1582671600000|2020-02-25 23:00:00|190852|190703.6|190751.1|190676.1|190901.6|190803.1|190707.3|190620.5|4081
1582675200000|2020-02-26 00:00:00|190743|190668|191350|191275|191364.6|191289.6|190685.8|190610.8|6282
1582678800000|2020-02-26 01:00:00|191349.5|191274.5|191112.4|191037.4|191416.7|191339.9|190899.9|190824.9|8166
1582682400000|2020-02-26 02:00:00|191110.9|191035.9|190944.7|190862.9|191267.9|191192.9|190750.4|190675.4|8113
1582686000000|2020-02-26 03:00:00|190944.2|190865.2|190958.9|190883.9|191119|191044|190723.5|190648.5|5976
1582689600000|2020-02-26 04:00:00|190950.5|190875.5|190977.4|190902.4|191153.9|191078.9|190881|190806|4613
1582693200000|2020-02-26 05:00:00|190978.6|190903.6|191082.9|191007.9|191238.3|191163.3|190972.5|190897.5|5465
1582696800000|2020-02-26 06:00:00|191082.7|191007.7|191562|191487|191628.5|191576.5|191081.6|191006.6|5849
1582700400000|2020-02-26 07:00:00|191567.3|191492.3|191218.3|191168.3|191597.9|191547.9|191210.4|191148|9276
1582704000000|2020-02-26 08:00:00|191229.7|191154.7|191766.9|191716.9|191877.5|191827.5|191190.5|191140.5|11907
1582707600000|2020-02-26 09:00:00|191765.9|191715.9|191731.1|191681.1|192185.5|192135.5|191532.5|191470.6|13567
1582711200000|2020-02-26 10:00:00|191730.9|191680.9|191795|191745|191832.8|191782.8|191378.3|191328.3|11417
1582714800000|2020-02-26 11:00:00|191794.9|191744.9|191475.1|191400.1|191849.2|191799.2|191290.5|191240.5|10358
1582718400000|2020-02-26 12:00:00|191476.9|191401.9|191323.7|191273.7|191663.1|191600.7|190905|190830|12317
1582722000000|2020-02-26 13:00:00|191321.6|191271.6|191826.4|191776.4|191867|191817|191074.3|191024.3|11368
1582725600000|2020-02-26 14:00:00|191828.9|191778.9|191938.5|191863.5|192032.9|191982.9|191397.1|191347.1|13272
1582729200000|2020-02-26 15:00:00|191931.5|191856.5|191374.1|191324.1|191967.3|191917.3|191104.2|191054.2|14085
1582732800000|2020-02-26 16:00:00|191373.5|191323.5|191668.4|191618.4|191805.5|191755.5|191296.3|191246.3|13086
1582736400000|2020-02-26 17:00:00|191668.3|191618.3|192232.8|192182.8|192356.6|192306.6|191668.3|191618.3|14524
1582740000000|2020-02-26 18:00:00|192231.6|192181.6|192160.6|192110.6|192357.9|192307.9|191882.1|191832.1|14665
1582743600000|2020-02-26 19:00:00|192159.7|192109.7|192222.3|192172.3|192243.8|192193.8|191836.3|191786.3|15237
1582747200000|2020-02-26 20:00:00|192223.6|192173.6|192083.4|192033.4|192223.6|192173.6|191952.1|191902.1|14484
1582750800000|2020-02-26 21:00:00|192073.3|192023.3|192862.4|192770.3|193024.2|192950.5|192047.4|191997.4|6038
1582754400000|2020-02-26 22:00:00|192873.8|192776.8|192994.4|192792.5|193201.9|193019.6|192873.8|192680.4|3809
1582758000000|2020-02-26 23:00:00|192994.3|192798.7|192932.8|192857.8|193061.3|192976.3|192737.7|192661.4|5146
1582761600000|2020-02-27 00:00:00|192929.5|192854.5|192956.6|192881.6|193061.2|192986.2|192688|192613|8427
1582765200000|2020-02-27 01:00:00|192957.1|192882.1|193749.4|193665.7|193924.9|193849.9|192925.4|192850.4|8130
1582768800000|2020-02-27 02:00:00|193753|193664.9|193851.3|193776.3|193923|193848|193630.3|193555.3|6318
1582772400000|2020-02-27 03:00:00|193850.5|193775.5|193936.7|193858.7|193994.7|193919.7|193670|193582|5090
1582776000000|2020-02-27 04:00:00|193932.1|193857.1|194225.1|194149.9|194254.7|194151|193889|193811|4283
1582779600000|2020-02-27 05:00:00|194225.7|194146.6|194284.9|194198|194517.5|194442.5|194001.7|193926.7|5461
1582783200000|2020-02-27 06:00:00|194284.1|194198.3|193779.8|193704.8|194538.3|194465|193759.6|193677.2|6195
1582786800000|2020-02-27 07:00:00|193783.5|193708.5|193586.2|193536.2|193955.8|193878.6|193421|193356.2|10497
1582790400000|2020-02-27 08:00:00|193581|193531|193882.7|193832.7|194315.7|194248.5|193537.9|193487.9|12048
1582794000000|2020-02-27 09:00:00|193881.9|193831.9|193876.2|193826.2|194075.8|194025.8|193693.8|193639.5|10599
1582797600000|2020-02-27 10:00:00|193876.4|193826.4|194196|194146|194234.2|194184.2|193722.2|193672.2|10354
1582801200000|2020-02-27 11:00:00|194195.7|194145.7|194101.8|194051.8|194300.3|194250.3|194057|193988.5|10620
1582804800000|2020-02-27 12:00:00|194097.8|194047.8|193613|193563|194146.5|194096.5|193492.1|193442.1|11219
1582808400000|2020-02-27 13:00:00|193615.8|193565.8|194462|194412|194508.7|194458.7|193604.2|193554.2|12314
1582812000000|2020-02-27 14:00:00|194457.8|194407.8|194532|194482|195102.7|195052.7|194348.3|194298.3|14826
1582815600000|2020-02-27 15:00:00|194538|194488|194280.5|194230.5|194872.9|194822.9|194254.6|194204.6|15569
1582819200000|2020-02-27 16:00:00|194282.1|194232.1|193512.3|193462.3|194336|194286|193512.3|193462.3|15172
1582822800000|2020-02-27 17:00:00|193519|193469|193685.7|193635.7|193812.9|193762.9|193385.4|193335.4|15724
1582826400000|2020-02-27 18:00:00|193687.2|193637.2|194005.2|193955.2|194101.2|194051.2|193482.9|193432.9|15582
1582830000000|2020-02-27 19:00:00|194004.9|193954.9|193839.6|193789.6|194049.7|193999.7|193701.2|193651.2|15163
1582833600000|2020-02-27 20:00:00|193838.5|193788.5|194330.6|194280.6|194345.1|194284|193612.6|193562.6|14786
1582837200000|2020-02-27 21:00:00|194331|194281|195081.5|194971.4|195165|195052.9|194318.1|194266.7|7024
1582840800000|2020-02-27 22:00:00|195081.3|194985.1|195010.2|194865.4|195301.1|195136.8|194981.1|194751.7|3116
1582844400000|2020-02-27 23:00:00|195014|194885.9|194696.6|194621.6|195251.9|195036.9|194642.8|194562|6739
1582848000000|2020-02-28 00:00:00|194699.8|194624.8|194831.8|194756.8|194889.6|194814.6|194582.7|194507.7|6458
1582851600000|2020-02-28 01:00:00|194823|194748|194980.7|194905.7|195121.9|195057.8|194749.9|194674.9|7582
1582855200000|2020-02-28 02:00:00|194981.1|194906.1|194843.4|194793.4|195102|195037.1|194801.3|194741.3|6778
1582858800000|2020-02-28 03:00:00|194854.5|194779.5|195059.3|194984.3|195211.1|195140.5|194811.2|194748.9|7583
1582862400000|2020-02-28 04:00:00|195058.8|194983.8|195252.6|195177.6|195442.2|195367.2|195006.4|194938.4|6743
1582866000000|2020-02-28 05:00:00|195252.9|195177.9|195704.7|195629.7|195720.9|195658.4|195176.6|195110.7|7337
1582869600000|2020-02-28 06:00:00|195704.1|195629.1|195627|195552|195905.4|195830.4|195540.6|195473|7324
1582873200000|2020-02-28 07:00:00|195624.7|195549.7|195414.5|195339.5|195691.5|195623.6|194778.8|194722.6|11853
1582876800000|2020-02-28 08:00:00|195415.2|195340.2|196909.3|196834.3|196949.5|196887.6|195234.3|195159.3|14090
1582880400000|2020-02-28 09:00:00|196902.4|196852.4|198495.4|198420.4|198993.6|198918.1|196818|196747.7|13064
1582884000000|2020-02-28 10:00:00|198490.7|198415.7|197807|197732|198624|198545.4|197472.6|197385.5|12912
1582887600000|2020-02-28 11:00:00|197807.1|197732.1|197480.6|197405.6|198059.4|197984.4|197154|197079|12781
1582891200000|2020-02-28 12:00:00|197484.2|197409.2|197124.9|197074.9|197807.8|197732.8|196861.2|196786.2|13437
1582894800000|2020-02-28 13:00:00|197115.7|197065.7|197768.2|197718.2|198217.3|198160.7|197096.7|197046.7|13707
1582898400000|2020-02-28 14:00:00|197768.9|197718.9|197313.3|197238.3|198160.1|198099.5|196935.9|196865.2|15816
1582902000000|2020-02-28 15:00:00|197314.9|197239.9|197873.8|197823.8|198491.6|198416.6|197221.7|197171.7|16647
1582905600000|2020-02-28 16:00:00|197876.1|197826.1|197342.9|197292.9|198104.6|198054.6|196864.6|196801.3|16408
1582909200000|2020-02-28 17:00:00|197345.8|197295.8|197544.1|197494.1|197736.6|197686.6|197177.6|197127.6|15856
1582912800000|2020-02-28 18:00:00|197544.4|197494.4|198316.1|198266.1|198429.5|198379.5|197406.2|197356.2|15542
1582916400000|2020-02-28 19:00:00|198317.2|198267.2|197394.5|197344.5|198860.2|198810.2|197239|197164.5|15828
1582920000000|2020-02-28 20:00:00|197394|197344|196720.1|196645.1|197615.2|197565.2|196381.7|196306.7|15325
1582923600000|2020-02-28 21:00:00|196724.9|196649.9|196211.2|195811.2|197051|196960.1|195957.5|195760.3|7314
1583096400000|2020-03-01 21:00:00|198730|198440|199020|198593|199024.4|198746.2|198589|198228.5|397
1583100000000|2020-03-01 22:00:00|198937.8|198492.8|198743.1|198343.1|199102.4|198774.1|198304.5|197989.6|3389
1583103600000|2020-03-01 23:00:00|198798.3|198398.3|198326.2|198228.7|198999.4|198741.3|198241.8|198122.8|6469
1583107200000|2020-03-02 00:00:00|198318.3|198237.4|198611.5|198528.5|198636.2|198558.5|198077.7|197950.6|6488
1583110800000|2020-03-02 01:00:00|198611.2|198528.9|197695.6|197590.5|198708.5|198633.5|197100.5|196993.3|8224
1583114400000|2020-03-02 02:00:00|197695.8|197588.7|196234.2|196135.8|197776.9|197644|196055.1|195964.4|6696
1583118000000|2020-03-02 03:00:00|196238.9|196132.9|196484.5|196381.1|196645|196523.9|195832.4|195752.1|5896
1583121600000|2020-03-02 04:00:00|196484.4|196380.4|196689|196592.1|196924.6|196822.8|196478|196380.4|4800
1583125200000|2020-03-02 05:00:00|196686.5|196594.1|196857.4|196782.4|196934.4|196855.4|196583|196485.7|5524
1583128800000|2020-03-02 06:00:00|196858|196783|196362.1|196260.6|196861.8|196786.8|196272.9|196197.9|6379
1583132400000|2020-03-02 07:00:00|196364.2|196254.3|195254.8|195179.8|196555.3|196460.1|195011.9|194946.6|9833
1583136000000|2020-03-02 08:00:00|195256.3|195181.3|195770.4|195695.4|195925.4|195850.4|194849.7|194774.7|12736
1583139600000|2020-03-02 09:00:00|195770.3|195695.3|196380.5|196305.5|196708.8|196633.8|195415.6|195337|11438
1583143200000|2020-03-02 10:00:00|196377.4|196302.4|197275.5|197200.5|197433.9|197358.9|196296.1|196221.1|11626
1583146800000|2020-03-02 11:00:00|197274.9|197199.9|197384|197334|198226.5|198151.5|197150.6|197075.6|12934
1583150400000|2020-03-02 12:00:00|197392.5|197317.5|197501.7|197451.7|197803.4|197740.8|197149.1|197076.4|13121
1583154000000|2020-03-02 13:00:00|197502|197452|197858.9|197808.9|198414.3|198364.3|197502|197452|12976
1583157600000|2020-03-02 14:00:00|197849.8|197799.8|198155.5|197807|198208.4|198055|197364.5|197314.5|14747
1583161200000|2020-03-02 15:00:00|198153.5|197773|197520.5|197470.5|198301.5|198251.5|197348.5|197298.5|15320
1583164800000|2020-03-02 16:00:00|197523.9|197473.9|195901|195851|197555.2|197505.2|195593|195543|15389
1583168400000|2020-03-02 17:00:00|195902.5|195852.5|195877.5|195827.5|197180.4|197127.6|195605.7|195555.7|14473
1583172000000|2020-03-02 18:00:00|195877.2|195827.2|194659.4|194609.4|196060.3|196010.3|194655.1|194605.1|13645
1583175600000|2020-03-02 19:00:00|194659.5|194609.5|195245.6|195195.6|195707.1|195657.1|194481.3|194412.7|11771
1583179200000|2020-03-02 20:00:00|195247.9|195197.9|194338.6|194288.6|195286|195236|194333.1|194267.5|11510
1583182800000|2020-03-02 21:00:00|194335.3|194285.3|194085.6|193791.5|194421.7|194346.7|193906.5|193754|6493
1583186400000|2020-03-02 22:00:00|194156.8|193773.2|194265.4|193865.4|194424.2|194024.2|194085.5|193773.2|2089
1583190000000|2020-03-02 23:00:00|194274.2|193874.2|194127.7|194052.7|194513.6|194438.6|194127.7|193874.2|4826
1583193600000|2020-03-03 00:00:00|194131.1|194056.1|193618.4|193543.4|194330.8|194242.2|193586.5|193511.5|4756
1583197200000|2020-03-03 01:00:00|193620.4|193545.4|194050.6|193971.9|194172|194095.1|193582|193507|6001
1583200800000|2020-03-03 02:00:00|194051.2|193970.7|194077.2|194002.2|194205.3|194120.2|193850.6|193773.8|4786
1583204400000|2020-03-03 03:00:00|194079.2|194004.2|193751|193676|194104|194029|193570.3|193492.1|4466
1583208000000|2020-03-03 04:00:00|193753.9|193678.9|194377.9|194291.2|194481.8|194406.5|193746.9|193671.9|5764
1583211600000|2020-03-03 05:00:00|194375.9|194287.8|194526.8|194451.8|194586.9|194511.9|194243.5|194168.5|4315
1583215200000|2020-03-03 06:00:00|194533.6|194458.6|194520.6|194440.3|194983.7|194907.9|194491.1|194409.9|5563
1583218800000|2020-03-03 07:00:00|194516.2|194440.7|194594.2|194544.2|195072.3|194997.3|194484|194407.1|8691
1583222400000|2020-03-03 08:00:00|194601.6|194551.6|194657.8|194607.8|195139.2|195065.1|194424.1|194353.2|11398
1583226000000|2020-03-03 09:00:00|194657.2|194607.2|194311.2|194236.2|194726.3|194676.3|194290.4|194223.4|10438
1583229600000|2020-03-03 10:00:00|194307.2|194232.2|194278.2|194228.2|194396.6|194342.3|194076.3|194026.3|8912
1583233200000|2020-03-03 11:00:00|194277.6|194227.6|194575.3|194500.3|194575.3|194505.7|194154.4|194104.4|10362
1583236800000|2020-03-03 12:00:00|194574.9|194499.9|194855.5|194780.5|195169.4|195094.4|193905.1|193842|11745
1583240400000|2020-03-03 13:00:00|194846|194771|195412.7|195362.7|195572.1|195522.1|194801|194751|12233
1583244000000|2020-03-03 14:00:00|195414.5|195364.5|195537.6|195487.6|195606.5|195556.5|194479.2|194429.2|14061
1583247600000|2020-03-03 15:00:00|195541.3|195491.3|192229.3|192154.3|195541.3|195491.3|191582.2|191507.2|13954
1583251200000|2020-03-03 16:00:00|192216|192166|193400|193350|193987.7|193909.7|192150.2|192075.2|10407
1583254800000|2020-03-03 17:00:00|193396.8|193346.8|192655|192605|193565.9|193490.9|192584.2|192534.2|12675
1583258400000|2020-03-03 18:00:00|192676.4|192626.4|193951.3|193901.3|193984.5|193930.3|192585.5|192523.5|12859
1583262000000|2020-03-03 19:00:00|193954.3|193904.3|194006.6|193956.6|194538.2|194463.2|193732.8|193659.3|12698
1583265600000|2020-03-03 20:00:00|193995.8|193945.8|194140.8|194065.8|194300.9|194225.9|193699.5|193632|12675
1583269200000|2020-03-03 21:00:00|194131.4|194056.4|194558.3|194483.3|194711.5|194636.5|194010.5|193935.5|4626
1583272800000|2020-03-03 22:00:00|194560.7|194485.7|194588.4|194419.6|194821.3|194489.7|194546|194378.6|2317
1583276400000|2020-03-03 23:00:00|194585.1|194454.5|194422.6|194334.6|194708.9|194630|194409.7|194124.3|5056
1583280000000|2020-03-04 00:00:00|194423.1|194334.2|194017.2|193942.2|194435.6|194355.1|193985.2|193915.4|5927
1583283600000|2020-03-04 01:00:00|194018.1|193943.1|194071.2|193977.3|194214.2|194115.7|193845.5|193777.3|5521
1583287200000|2020-03-04 02:00:00|194068.3|193982.3|193746|193671|194215|194140|193691|193616|4876
1583290800000|2020-03-04 03:00:00|193741.2|193665.1|193853.1|193778.1|193933.5|193849|193654.1|193579.1|4087
1583294400000|2020-03-04 04:00:00|193853.3|193778.3|193880.1|193801.5|194077|194002|193827.5|193752.5|4015
1583298000000|2020-03-04 05:00:00|193876.7|193801.7|194035.6|193960.6|194037.5|193969.3|193804.3|193728.3|3635
1583301600000|2020-03-04 06:00:00|194034.7|193959.7|193874.9|193799.9|194034.9|193959.9|193786.7|193720.2|4106
1583305200000|2020-03-04 07:00:00|193872|193797|193878.1|193828.1|193915.7|193865.7|193532.5|193471.9|6716
1583308800000|2020-03-04 08:00:00|193878.5|193828.5|193605.1|193555.1|194204.5|194135.3|193397.4|193342.3|9646
1583312400000|2020-03-04 09:00:00|193612.4|193562.4|193241.3|193191.3|193746.9|193696.9|193128.9|193078.9|8641
1583316000000|2020-03-04 10:00:00|193235.8|193185.8|192998.3|192948.3|193340.1|193290.1|192633.6|192583.6|8434
1583319600000|2020-03-04 11:00:00|192997.3|192947.3|192790.7|192740.7|193120.2|193070.2|192599.4|192549.4|8448
1583323200000|2020-03-04 12:00:00|192791.9|192741.9|192289.8|192239.8|192966.2|192916.2|191881.2|191831.2|9873
1583326800000|2020-03-04 13:00:00|192293.7|192243.7|193265.4|193215.4|193362.1|193312.1|192290.8|192240.8|10774
1583330400000|2020-03-04 14:00:00|193270.2|193220.2|194535.1|194382.6|194546.2|194437.4|193185.4|193135.4|9240
1583334000000|2020-03-04 15:00:00|194519.8|194369|194945.3|194895.3|195181|195118.2|193834|193784|9483
1583337600000|2020-03-04 16:00:00|194935.1|194885.1|195317.7|195267.7|196259.6|196209.6|194782.5|194732.5|10350
1583341200000|2020-03-04 17:00:00|195315.6|195265.6|195206.2|195156.2|195601.3|195551.3|195084.6|195034.6|11441
1583344800000|2020-03-04 18:00:00|195206|195156|194827.9|194777.9|195332.1|195282.1|194802.3|194752.3|10532
1583348400000|2020-03-04 19:00:00|194828.1|194778.1|195577.7|195527.7|195725.5|195675.5|194744.6|194694.6|10275
1583352000000|2020-03-04 20:00:00|195580.9|195530.9|195261.6|195211.6|195581.9|195531.9|195013.6|194963.6|8443
1583355600000|2020-03-04 21:00:00|195255.5|195205.5|195407.4|195324.2|195484.8|195415.1|195191.6|195135.1|4874
1583359200000|2020-03-04 22:00:00|195414.2|195335.4|195307.2|195178.7|195462.2|195345.2|195196.2|195025.7|2676
1583362800000|2020-03-04 23:00:00|195299.3|195137|195348.4|195273.4|195411.4|195336.4|195255.3|195129.2|3725
1583366400000|2020-03-05 00:00:00|195345.2|195270.2|195438.7|195363.7|195556.5|195497.3|195322.1|195245.8|4257
1583370000000|2020-03-05 01:00:00|195438.9|195363.9|195460.6|195385.6|195641|195566|195391.1|195316.1|4013
1583373600000|2020-03-05 02:00:00|195460.8|195385.8|195451.2|195374.9|195722.3|195647.3|195409.9|195342|3818
1583377200000|2020-03-05 03:00:00|195451.7|195373.4|195636.3|195561.3|195651|195577.4|195414.9|195338.6|3548
1583380800000|2020-03-05 04:00:00|195635.2|195560.2|195558.5|195483.5|195713.5|195638.5|195498.4|195429.3|2872
1583384400000|2020-03-05 05:00:00|195559.4|195484.4|195274.5|195224.5|195559.4|195489.9|195204.9|195150.2|3771
1583388000000|2020-03-05 06:00:00|195273.8|195223.8|195230.7|195155.7|195301.1|195244.3|195016.2|194959.5|4026
1583391600000|2020-03-05 07:00:00|195236.6|195161.6|195380.6|195305.6|195529.6|195456.1|195223.1|195160.9|5172
1583395200000|2020-03-05 08:00:00|195382.7|195307.7|196159.8|196109.8|196161.7|196111.7|195223.4|195154.5|8237
1583398800000|2020-03-05 09:00:00|196160.2|196110.2|195909.3|195859.3|196449.4|196399.4|195684.8|195634.8|8802
1583402400000|2020-03-05 10:00:00|195908|195858|196286.8|196236.8|196484.6|196434.6|195837.4|195787.4|9484
1583406000000|2020-03-05 11:00:00|196285.3|196235.3|196912.2|196862.2|196945.1|196895.1|196181|196128.9|9745
1583409600000|2020-03-05 12:00:00|196891|196841|196955.6|196905.6|197244.5|197194.5|196617.8|196567.8|9501
1583413200000|2020-03-05 13:00:00|196958|196908|197439.2|197389.2|197982|197932|196925.2|196875.2|9952
1583416800000|2020-03-05 14:00:00|197439.8|197389.8|197841.4|197766.4|198030.6|197980.6|196911|196861|8991
1583420400000|2020-03-05 15:00:00|197850.3|197771.4|197815.1|197765.1|198039.9|197989.9|197353.8|197303.8|8892
1583424000000|2020-03-05 16:00:00|197816.7|197766.7|198291.3|198241.3|198397.2|198347.2|197603.8|197553.8|9392
1583427600000|2020-03-05 17:00:00|198291.5|198241.5|199257.2|199207.2|199853.5|199803.5|198218.7|198168.7|12043
1583431200000|2020-03-05 18:00:00|199256.8|199206.8|198596.7|198546.7|199353.1|199303.1|198287|198237|12284
1583434800000|2020-03-05 19:00:00|198594.9|198544.9|198918.4|198868.4|199326.7|199276.7|198594.9|198544.9|12215
1583438400000|2020-03-05 20:00:00|198912|198862|198479.3|198429.3|199092.9|199042.9|198210.8|198160.8|12657
1583442000000|2020-03-05 21:00:00|198494.4|198444.4|198510.2|198410.5|198581.4|198508.9|198382.4|198314.6|5261
1583445600000|2020-03-05 22:00:00|198528.6|198401.5|198645.2|198407|198862.6|198462.6|198499.2|198303.8|2448
1583449200000|2020-03-05 23:00:00|198659.7|198400.9|198328.4|198253.4|198674.4|198541.3|198255.1|198051.3|3589
1583452800000|2020-03-06 00:00:00|198329.4|198252.8|198585.8|198274.3|198661.7|198387.3|198159|198082|4744
1583456400000|2020-03-06 01:00:00|198605.9|198254.1|198970.7|198895.7|198995.2|198904|198459.2|198224.2|5532
1583460000000|2020-03-06 02:00:00|198969|198887.6|200406.1|200331.1|200443.4|200365.3|198964.7|198886.6|6963
1583463600000|2020-03-06 03:00:00|200404.1|200329.1|200471|200421|200961.2|200878.1|200354.5|200274.3|5098
1583467200000|2020-03-06 04:00:00|200471.1|200421.1|200204.4|200129.4|200519.1|200463.5|200187.9|200086.3|4448
1583470800000|2020-03-06 05:00:00|200206.6|200131.6|200353.6|200278.6|200491|200398.8|200156.5|200073.8|4355
1583474400000|2020-03-06 06:00:00|200348.4|200273.4|200026.8|199946.2|200398.4|200318.5|199972.4|199888.5|5487
1583478000000|2020-03-06 07:00:00|200024.7|199943.9|199974|199899|200077.1|199969.7|199519.5|199417.3|7214
1583481600000|2020-03-06 08:00:00|199974.1|199899.1|199723.4|199648.4|200129.2|200052|199199.4|199142.1|9624
1583485200000|2020-03-06 09:00:00|199721.9|199646.9|201234.3|201141.6|201260.2|201143.7|199515|199433|8306
1583488800000|2020-03-06 10:00:00|201228.8|201133.1|200986.4|200911.4|201558.4|201497.8|200825|200745.4|10922
1583492400000|2020-03-06 11:00:00|200984.9|200909.9|201840|201749.8|202349.3|202277.2|200745.1|200561.4|10513
1583496000000|2020-03-06 12:00:00|201827.9|201752.9|203617.4|203536.3|203855.8|203776|201467|201373.3|10235
1583499600000|2020-03-06 13:00:00|203618.5|203543.5|202777.7|202727.7|203660.3|203585.3|202213.5|202002.6|9005
1583503200000|2020-03-06 14:00:00|202796.2|202746.2|202231.2|202156.2|203530.3|203480.3|201849.1|201774.1|9317
1583506800000|2020-03-06 15:00:00|202258.2|202164.7|200946.3|200896.3|202385.4|202333.1|200798.7|200748.7|9691
1583510400000|2020-03-06 16:00:00|200946.1|200896.1|201776.7|201726.7|202449.2|202399.2|200837.8|200779.5|9640
1583514000000|2020-03-06 17:00:00|201778.1|201728.1|201896|201821|202308.3|202248.4|201670|201620|11610
1583517600000|2020-03-06 18:00:00|201902.9|201824.5|201339.6|201264.6|201950.5|201875.5|201105.3|201055.3|11321
1583521200000|2020-03-06 19:00:00|201323.5|201273.5|201710.1|201635.1|201908.7|201858.7|200956.2|200906.2|11675
1583524800000|2020-03-06 20:00:00|201722|201647|201075.8|200909.2|201769|201699.2|200801.7|200649.5|11561
1583528400000|2020-03-06 21:00:00|201117.3|200918.2|201152.9|200939.6|201416.5|201242.8|201045.7|200854.4|5333
1583701200000|2020-03-08 21:00:00|205998.9|205720.4|205891.1|205436.1|206154|205740|205067.5|204636.3|2847
1583704800000|2020-03-08 22:00:00|205984.2|205529.2|213223.6|212911.8|213878.3|213571.1|205370|204915|8803
1583708400000|2020-03-08 23:00:00|213226.2|212910.7|210919.5|210519.5|213305.8|212959.3|208534.4|208177.3|8574
1583712000000|2020-03-09 00:00:00|210842|210614|209593.9|209244.1|211055|210666.6|209402.5|209038.6|6643
1583715600000|2020-03-09 01:00:00|209605.6|209265.6|215824.8|215315.8|220549.1|218885.4|209410|209080.3|8343
1583719200000|2020-03-09 02:00:00|215878.3|215265.4|216320.2|215920.2|218798.2|217650|215672.1|214144.1|8254
1583722800000|2020-03-09 03:00:00|216319.8|215919.8|212801.6|212403.8|216628.3|216293.3|212042.5|211880.8|7880
1583726400000|2020-03-09 04:00:00|212798.6|212402|211672.4|211272.4|212808.1|212470.7|209640.3|209264.6|7384
1583730000000|2020-03-09 05:00:00|211676.6|211276.6|212018.1|211720.9|212164.2|211995.4|211312.3|210951.8|5912
1583733600000|2020-03-09 06:00:00|212019.8|211716.3|211326.1|210926.1|212205.3|211909.2|210831.8|210431.8|6438
1583737200000|2020-03-09 07:00:00|211316.7|210937.2|216962.3|216611.5|217922.9|217657.6|210784.2|210384.2|8752
1583740800000|2020-03-09 08:00:00|216916.4|216611.8|213874.7|213548.2|217580.5|217190.1|213606.3|213397|7460
1583744400000|2020-03-09 09:00:00|213879.4|213520.1|212522.3|212300.1|214327.5|214000.4|212057.5|211769.4|6762
1583748000000|2020-03-09 10:00:00|212523.8|212301.4|218157.7|217892.6|218333.1|218036.1|212490.2|212286.4|6637
1583751600000|2020-03-09 11:00:00|218139.6|217905.2|218166|217838.5|221319.5|220919.5|217029.5|216718.4|7572
1583755200000|2020-03-09 12:00:00|218198.9|217821.5|211785.5|211626.2|218273.4|218008.2|211184.8|210836.4|8160
1583758800000|2020-03-09 13:00:00|211787.4|211634.3|212337.4|212032.1|214486.2|214300.1|210763.6|210605.9|8331
1583762400000|2020-03-09 14:00:00|212347.2|212012|211633.7|211520.1|212569.3|212296.1|210059.1|209766.4|8455
1583766000000|2020-03-09 15:00:00|211642.3|211509.8|209360.4|209250.3|211735.1|211628.4|207994.6|207830.2|8691
1583769600000|2020-03-09 16:00:00|209377.4|209273.5|211351.2|211268.4|211755.2|211661.9|209007.8|208810.6|8943
1583773200000|2020-03-09 17:00:00|211353.3|211274.4|212103.4|211951.1|212486.6|212361|211245.5|211089.6|8832
1583776800000|2020-03-09 18:00:00|212126.3|211950.3|212117.9|211831|213041.7|212937.1|211247.3|211055.9|8775
1583780400000|2020-03-09 19:00:00|212074.6|211872.1|210717.8|210442.6|212686.7|212556.8|210597.1|210254.7|8937
1583784000000|2020-03-09 20:00:00|210728.1|210437|208077.8|207677.8|211224.7|211010|205413.2|205013.2|6720
1583787600000|2020-03-09 21:00:00|208340.3|207940.3|208370.8|207970.8|209313.5|208913.5|207782.3|207382.3|1473
1583791200000|2020-03-09 22:00:00|208368.4|207968.4|209665.8|209265.8|210031.9|209695.2|208277.9|207877.9|5149
1583794800000|2020-03-09 23:00:00|209668.7|209268.7|208209.6|207809.6|209742.6|209342.6|207624.4|207224.4|3005
1583798400000|2020-03-10 00:00:00|208209.9|207809.9|207550.3|207339.9|209272.8|208872.8|207533.9|207318.1|5584
1583802000000|2020-03-10 01:00:00|207551.5|207341.3|207116|206716|207768.8|207429.4|205250.4|205088|6558
1583805600000|2020-03-10 02:00:00|207101.8|206718.8|206545.8|206398.8|207423.6|207125.4|206403.7|206160.1|4605
1583809200000|2020-03-10 03:00:00|206574.2|206375.6|206534|206262.8|207164.6|206917.1|206421.4|206140.9|4538
1583812800000|2020-03-10 04:00:00|206513.7|206263.8|206171.2|205940.6|206589.8|206340.6|206007.8|205823.8|4787
1583816400000|2020-03-10 05:00:00|206173.8|205935.7|204644.7|204244.7|206310.2|206062|203109.2|202856.9|6206
1583820000000|2020-03-10 06:00:00|204622.4|204222.4|204942.8|204542.8|206432.8|206116.2|204546.2|204146.2|6276
1583823600000|2020-03-10 07:00:00|204925|204525|208299.6|207899.6|208587.1|208248.2|204887.7|204487.7|6588
1583827200000|2020-03-10 08:00:00|208298.1|207898.1|206878.5|206549.6|208505.3|208105.3|206459|206102.6|7787
1583830800000|2020-03-10 09:00:00|206928.1|206536.6|206359.8|205959.8|207011.5|206694.2|206163.9|205864|8133
1583834400000|2020-03-10 10:00:00|206366.1|205968.4|205765|205365|206654.1|206352.3|204145|203940.8|7479
1583838000000|2020-03-10 11:00:00|205761|205361|205208.9|205025|205970|205634.1|203981.3|203806.4|7595
1583841600000|2020-03-10 12:00:00|205203.4|205016|208272.8|208103.4|208970.8|208794.7|205202.6|205014.8|9263
1583845200000|2020-03-10 13:00:00|208264|208119.6|208118.3|208024.9|210611.2|210488.3|207847.5|207577.3|9396
1583848800000|2020-03-10 14:00:00|208112|208027.5|210459.7|210338|210474|210356.2|207481|207247.1|9148
1583852400000|2020-03-10 15:00:00|210482.1|210360.8|210687.4|210637.4|210939.5|210834.8|209261.7|209065.4|9207
1583856000000|2020-03-10 16:00:00|210696.4|210621.4|209918.3|209782.7|210696.5|210621.5|209081.8|208939.9|9407
1583859600000|2020-03-10 17:00:00|209924.3|209724|208416.6|208258.7|209970.6|209894.1|208082.1|207998.4|9634
1583863200000|2020-03-10 18:00:00|208401.2|208236.4|208258.4|208124.9|209337.7|209218|207021.1|206772.2|9260
1583866800000|2020-03-10 19:00:00|208244.5|208099|208576.3|208365.8|208944.6|208822.2|207341.7|207196.7|8868
1583870400000|2020-03-10 20:00:00|208542.6|208318|208473.9|208287.1|208638|208522.8|207532.4|207312.9|5933
1583874000000|2020-03-10 21:00:00|208472.9|208289.3|207860.7|207600.8|208743.5|208415.6|207211.7|206811.7|3240
1583877600000|2020-03-10 22:00:00|207847.7|207595.8|208108.5|207890.4|208232.6|207970.8|207761.7|207539.1|4398
1583881200000|2020-03-10 23:00:00|208098.2|207891.8|208030.3|207863.6|208254.6|208053.6|207853.7|207690.4|4356
1583884800000|2020-03-11 00:00:00|208025.7|207867.8|209125.9|208830.2|209493.6|209239.1|207912.7|207746|5135
1583888400000|2020-03-11 01:00:00|209100.8|208854.8|209591.2|209296.5|209953.1|209650.1|208748.3|208482.1|5422
1583892000000|2020-03-11 02:00:00|209588.3|209300.4|209215.9|208962.7|209793.9|209516.3|209100.3|208900|4479
1583895600000|2020-03-11 03:00:00|209215.6|208962.3|209183.5|208863.8|209288|209127.5|208485.4|208263.9|4434
1583899200000|2020-03-11 04:00:00|209159.5|208894.1|209243.7|209077.4|209279.7|209116|208934.9|208696.2|3872
1583902800000|2020-03-11 05:00:00|209218.6|209065.9|209882.5|209636.8|210022.8|209727.8|209187.7|209013.1|4693
1583906400000|2020-03-11 06:00:00|209876.3|209661.7|209819.9|209652.9|210038.8|209820.7|209131.7|208835.7|5471
1583910000000|2020-03-11 07:00:00|209817.7|209649.8|209053.5|208870.1|210102.8|209888|208457.4|208172.5|6560
1583913600000|2020-03-11 08:00:00|209062.6|208867.3|208867.3|208648.5|210020.1|209808.1|208325.5|208146.6|7015
1583917200000|2020-03-11 09:00:00|208898.8|208680.4|209980.7|209841.9|210062.7|209906.6|208873.8|208632.8|6245
1583920800000|2020-03-11 10:00:00|209989.4|209831.4|209872.4|209575.7|210358.8|210210.3|209508.7|209259.5|6192
1583924400000|2020-03-11 11:00:00|209865.4|209582.8|209653|209492.7|210049.3|209811.2|209288.7|209155.8|7437
1583928000000|2020-03-11 12:00:00|209651.5|209481.8|211328.7|211278.7|211449.6|211399.6|209215.4|209165.4|8333
1583931600000|2020-03-11 13:00:00|211329.5|211279.5|211312|211262|211549.6|211499.6|210559.3|210509.3|9179
1583935200000|2020-03-11 14:00:00|211312.9|211262.9|212042.3|211992.3|212668|212618|210701.9|210651.9|9507
1583938800000|2020-03-11 15:00:00|212041.9|211991.9|212093|212043|212758.3|212708.3|211784.6|211734.6|9306
1583942400000|2020-03-11 16:00:00|212090.4|212040.4|211962.7|211912.7|212396.9|212346.9|210887.6|210837.6|9359
1583946000000|2020-03-11 17:00:00|211961.4|211911.4|212568.2|212518.2|212803.1|212753.1|211540.3|211490.3|9396
1583949600000|2020-03-11 18:00:00|212562.6|212512.6|213698.3|213648.3|213698.5|213648.5|212271.2|212221.2|9573
1583953200000|2020-03-11 19:00:00|213709.7|213659.7|213378.1|213328.1|214980.3|214930.3|212770.8|212720.8|9416
1583956800000|2020-03-11 20:00:00|213383.6|213333.6|214035.9|213667.4|214397.9|214347.9|213226.7|213160.3|5757
1583960400000|2020-03-11 21:00:00|214042.8|213642.8|214468.5|214068.5|214731.5|214331.5|214029.8|213639.9|3076
1583964000000|2020-03-11 22:00:00|214463.7|214063.7|213755.9|213355.9|214703.7|214303.7|213511.4|213341|4955
1583967600000|2020-03-11 23:00:00|213751.4|213361.8|214512.9|214175.1|214548.1|214447|213584|213361.5|4058
1583971200000|2020-03-12 00:00:00|214510.5|214178.3|214420|214189.3|215310.2|215163.9|214280.4|214099.8|4893
1583974800000|2020-03-12 01:00:00|214408.8|214189.2|217237.4|216945.9|217540.9|217351.4|213746.9|213494.8|7268
1583978400000|2020-03-12 02:00:00|217230.2|216953.2|218472.7|218122.5|218856.7|218756.3|217133.4|216886.6|6107
1583982000000|2020-03-12 03:00:00|218477.2|218119.2|218085.2|217851.3|218643.3|218421.9|217756|217586.7|4182
1583985600000|2020-03-12 04:00:00|218070.4|217851.8|216743|216451.4|218082.1|217934.8|215723.8|215536.9|5012
1583989200000|2020-03-12 05:00:00|216745.9|216450.8|217477.3|217077.3|217772.9|217567.1|216608|216395.9|3756
1583992800000|2020-03-12 06:00:00|217479.1|217079.1|217318.2|216927.5|218175.6|217896.8|217154.2|216910.6|4593
1583996400000|2020-03-12 07:00:00|217301.5|216939.7|217933.6|217883.6|218462.4|218232.6|216476.4|216266.9|6604
1584000000000|2020-03-12 08:00:00|217946.9|217871.9|219076.5|219026.5|219669.2|219513.2|217703.5|217494.9|6558
1584003600000|2020-03-12 09:00:00|219159.8|218929.3|219584.9|219269.7|220062.4|220012.4|219055.1|218924.3|6627
1584007200000|2020-03-12 10:00:00|219588.4|219197.8|220185.1|220135.1|220280.1|220230.1|219283|219170|6754
1584010800000|2020-03-12 11:00:00|220139.7|220089.7|221558.8|221508.8|221872.7|221822.7|219965.9|219565.9|7912
1584014400000|2020-03-12 12:00:00|221557.5|221507.5|221793.7|221598.6|230099.5|229699.5|220759.3|220359.3|8824
1584018000000|2020-03-12 13:00:00|221789.3|221616.9|222400.6|222000.6|223709|223309|219072.7|218672.7|7864
1584021600000|2020-03-12 14:00:00|222406.8|222006.8|221780.3|221635.7|224066.2|223796.4|221369.5|220969.5|8642
1584025200000|2020-03-12 15:00:00|221778.6|221627.9|223455|223349.3|223868.9|223559|221567.3|221424.5|8972
1584028800000|2020-03-12 16:00:00|223444.1|223356.8|219608.3|219372.3|223654.6|223502.1|218614.6|218320|9177
1584032400000|2020-03-12 17:00:00|219634.7|219333.9|216589.9|216209.7|222188.3|221967|214001.7|213601.7|9536
1584036000000|2020-03-12 18:00:00|216612.6|216214.2|216306.7|215906.7|219438.2|219143.7|213765.6|213365.6|8624
1584039600000|2020-03-12 19:00:00|216320.4|215920.4|216705.5|216461.1|217520.5|217206.3|215604.5|215242.6|8469
1584043200000|2020-03-12 20:00:00|216708.8|216467.7|219523.4|219123.4|219604.3|219345.4|216694.2|216432.1|6107
1584046800000|2020-03-12 21:00:00|219536.9|219136.9|219133.3|218733.3|219891|219491|218271|217871|1052
1584050400000|2020-03-12 22:00:00|219155.3|218755.3|219994.6|219594.6|220054.3|219654.3|218939.7|218539.7|4331
1584054000000|2020-03-12 23:00:00|219999|219599|219981|219581|220334.5|219934.5|219913|219518.1|3113
1584057600000|2020-03-13 00:00:00|219949.2|219549.2|220620|220220|220977|220577|219553|219153|5399
1584061200000|2020-03-13 01:00:00|220620.3|220220.3|220484.3|220161.7|221167.1|220876.6|220141.9|219852|5105
1584064800000|2020-03-13 02:00:00|220484.4|220161.9|221161|220761|221511.5|221164.2|220268.4|220047|4493
1584068400000|2020-03-13 03:00:00|220912.1|220601.7|220601.4|220328.8|221459.5|221144|220119|219900|3765
1584072000000|2020-03-13 04:00:00|220601.2|220332.4|220245.3|220044.7|220973.5|220573.5|220158.2|219826|3901
1584075600000|2020-03-13 05:00:00|220213.8|220037.4|218172.9|217858.5|220472.5|220072.5|216870.1|216500.5|5138
1584079200000|2020-03-13 06:00:00|218173.5|217858|218888.9|218488.9|219764.5|219364.5|218018.6|217810|4951
1584082800000|2020-03-13 07:00:00|218891.9|218491.9|217184.7|216784.7|219429|219112.1|216257.6|215914|6076
1584086400000|2020-03-13 08:00:00|217161.7|216794.6|218610.5|218266.7|219620.1|219305.4|216046.3|215779.7|5875
1584090000000|2020-03-13 09:00:00|218619|218259.8|216441.8|216159.1|219010.9|218698|216414.2|216040.1|5612
1584093600000|2020-03-13 10:00:00|216470.6|216116.2|216380|216082|217032.5|216726.6|215501|215230|5919
1584097200000|2020-03-13 11:00:00|216360.4|216101.1|214310.3|214089.2|216505.5|216161|214064.6|213862|7068
1584100800000|2020-03-13 12:00:00|214310.7|214096.4|215074.4|214999.4|215810.6|215502.8|213639.1|213463.6|8041
1584104400000|2020-03-13 13:00:00|215072|214997|216524.9|216422.1|217090|216844|213840.2|213708|8692
1584108000000|2020-03-13 14:00:00|216537.7|216337.1|218635.8|218540.7|219069|218930|215086.1|214872|9272
1584111600000|2020-03-13 15:00:00|218631.1|218539.1|219029.7|218864.3|219958.9|219854.9|217492|217337.6|9508
1584115200000|2020-03-13 16:00:00|219028.3|218838.9|219394.5|219319.5|220319.2|220163.8|218805.5|218681.7|9475
1584118800000|2020-03-13 17:00:00|219399.7|219301.6|219140.4|219009.1|219982.7|219854.1|218607.2|218462|9377
1584122400000|2020-03-13 18:00:00|219145.9|219010.6|219513.6|219463.6|219805|219673.7|218747.6|218605.6|9384
1584126000000|2020-03-13 19:00:00|219572.5|219522.5|218738.2|218663.2|221094.6|220731|218498.3|218323|8228
1584129600000|2020-03-13 20:00:00|218721.8|218646.8|219365.3|218965.3|219423.7|219025.9|218460.9|218250.7|5816
1584306000000|2020-03-15 21:00:00|221392.5|220947.5|214562.2|214117.2|221392.5|220947.5|213649.1|213204.1|2501
1584309600000|2020-03-15 22:00:00|214542.6|214097.6|220669.5|220224.5|220990.4|220678.7|214031.4|213586.4|3639
1584313200000|2020-03-15 23:00:00|220644.1|220199.1|218383.6|217983.6|220705.4|220260.4|218191|217868|5267
1584316800000|2020-03-16 00:00:00|218383|217983|218614.8|218214.8|219243.9|218843.9|218337.8|217937.8|4109
1584320400000|2020-03-16 01:00:00|218581.9|218181.9|220033.7|219633.7|220533.6|220133.6|218581.9|218181.9|4980
1584324000000|2020-03-16 02:00:00|220032.7|219632.7|221004.8|220604.8|221012.3|220612.3|219529.3|219129.3|4331
1584327600000|2020-03-16 03:00:00|221000.7|220600.7|220552.4|220160.5|221172.9|220772.9|220170.6|219770.6|4281
1584331200000|2020-03-16 04:00:00|220557.2|220161.9|220718.2|220318.2|221724.7|221324.7|219843.9|219443.9|4731
1584334800000|2020-03-16 05:00:00|220721.2|220321.2|220526.1|220126.1|221035.5|220635.5|220066.4|219666.4|4699
1584338400000|2020-03-16 06:00:00|220525.7|220125.7|221066.5|220666.5|221141.8|220741.8|220213.9|219813.9|4694
1584342000000|2020-03-16 07:00:00|221093.4|220693.4|222524|222215.9|223634.1|223234.1|220754.2|220413.8|6965
1584345600000|2020-03-16 08:00:00|222527.2|222217|224669.6|224269.6|225125.6|224934.9|222202.9|221810.3|7392
1584349200000|2020-03-16 09:00:00|224700|224300|223311.6|222911.6|225153.2|224985.7|223099.4|222707.1|6790
1584352800000|2020-03-16 10:00:00|223373.3|222973.3|225299.3|224899.3|225639|225333|222416.4|222117.2|5500
1584356400000|2020-03-16 11:00:00|225295.6|224916.2|225131.5|224823.9|225677|225435|223517.4|223265.2|7471
1584360000000|2020-03-16 12:00:00|225144.3|224839.4|226920.1|226762.2|227390.7|227260|224590|224323.6|7882
1584363600000|2020-03-16 13:00:00|226919.2|226763.9|228392.5|228212.3|231047.3|230708.1|226304.9|226139.6|8455
1584367200000|2020-03-16 14:00:00|228383.2|228201.4|226118.1|225722.5|228869.7|228649.1|225395.3|225148.9|9204
1584370800000|2020-03-16 15:00:00|226073.6|225702.9|226373.4|226250.2|226921.3|226761|224132|223764.3|9013
1584374400000|2020-03-16 16:00:00|226400.4|226226.7|227308.6|227218.5|227809.1|227601.3|225895.5|225495.5|9045
1584378000000|2020-03-16 17:00:00|227312.9|227202.6|227705.6|227580.7|227939|227764.1|226457.4|226057.4|8603
1584381600000|2020-03-16 18:00:00|227701.2|227588.1|228519.2|228324.4|228810|228613.5|227612.5|227447|9146
1584385200000|2020-03-16 19:00:00|228560.1|228322.7|229693|229526.4|230174.5|229940|228166.4|227951|8836
1584388800000|2020-03-16 20:00:00|229745.7|229555.7|228911.7|228511.7|230161|229976.7|228494.7|228232.7|4827
1584392400000|2020-03-16 21:00:00|228910.9|228510.9|228687.8|228287.8|229130.3|228730.3|228213.8|227813.8|1603
1584396000000|2020-03-16 22:00:00|228668.6|228268.6|227197.8|226797.8|228684.6|228284.6|226443.8|226043.8|1939
1584399600000|2020-03-16 23:00:00|227158.7|226758.7|226451.2|226051.2|227285.9|226885.9|225829.5|225429.5|5155
1584403200000|2020-03-17 00:00:00|226473|226073|227057.9|226657.9|227978.1|227578.1|226392.4|225992.4|3231
1584406800000|2020-03-17 01:00:00|227015.8|226615.8|225293|224917|227194.6|226794.6|225266|224896.6|4293
1584410400000|2020-03-17 02:00:00|225292.4|224917.7|225804.8|225404.8|225970.1|225570.1|224752|224496.3|5764
1584414000000|2020-03-17 03:00:00|225822.9|225422.9|225707.7|225307.7|225929.3|225529.3|225503.1|225104.2|3705
1584417600000|2020-03-17 04:00:00|225710.4|225310.4|225474.9|225074.9|225794.4|225394.4|225283.4|224883.4|3784
1584421200000|2020-03-17 05:00:00|225425.3|225025.3|225681.7|225281.7|225739.6|225339.6|225120|224720|3466
1584424800000|2020-03-17 06:00:00|225691.7|225291.7|226610.9|226210.9|226866.5|226466.5|225661.7|225261.7|5221
1584428400000|2020-03-17 07:00:00|226605.1|226205.1|226434.7|226034.7|226731.2|226331.2|225636.9|225265.1|5648
1584432000000|2020-03-17 08:00:00|226434.9|226034.9|230002.4|229783.4|230304.2|229926.7|226148.2|225800.2|6410
1584435600000|2020-03-17 09:00:00|229928.1|229783.3|229007.6|228607.6|231116.4|230801.5|228127.3|227753.5|7105
1584439200000|2020-03-17 10:00:00|228995.2|228595.2|229284.2|228913.9|229599.1|229302.1|228009.9|227666.7|6714
1584442800000|2020-03-17 11:00:00|229279.6|228901.2|231661.4|231261.4|231703.2|231543.6|229127.3|228772.8|8288
1584446400000|2020-03-17 12:00:00|231656.7|231256.7|228623.5|228573.5|231842.2|231768.6|228245.9|227981.8|8314
1584450000000|2020-03-17 13:00:00|228619.5|228569.5|228879|228639.2|229280.9|229048.9|226416.6|226162.3|9193
1584453600000|2020-03-17 14:00:00|228797.8|228722.8|229982.8|229932.8|230215.9|230058.4|227012.3|226715.6|9711
1584457200000|2020-03-17 15:00:00|229980|229930|231568.4|231518.4|231824.9|231774.9|228584.6|228534.6|9657
1584460800000|2020-03-17 16:00:00|231572.6|231522.6|231698.5|231648.5|232489.9|232237.1|230045.5|229876.6|9624
1584464400000|2020-03-17 17:00:00|231699.4|231649.4|230097.8|230047.8|232459.1|232278|230019.9|229969.9|9628
1584468000000|2020-03-17 18:00:00|230091.5|230041.5|230337.5|230287.5|230566.9|230516.9|229578|229377.7|9608
1584471600000|2020-03-17 19:00:00|230328.6|230278.6|230879.4|230829.4|231719|231590|230283.7|230233.7|9462
1584475200000|2020-03-17 20:00:00|230877.6|230827.6|229833.2|229433.2|231187.5|231065.1|229474.7|229214.9|6077
1584478800000|2020-03-17 21:00:00|229830.1|229430.1|229893.1|229493.1|230559|230159|229653.8|229253.8|3241
1584482400000|2020-03-17 22:00:00|229916.9|229516.9|229727.5|229327.5|230087.2|229687.2|229572.1|229172.1|4801
1584486000000|2020-03-17 23:00:00|229725.4|229325.4|229994.2|229646.1|230031.3|229731.4|229610.2|229290.3|4767
1584489600000|2020-03-18 00:00:00|229991|229644.9|229413.7|229120.2|230032.7|229713.4|229265.8|228978.7|5927
1584493200000|2020-03-18 01:00:00|229434.6|229056.8|229604.3|229204.3|229838.5|229549|229298.4|228981.9|5281
1584496800000|2020-03-18 02:00:00|229600.3|229200.3|228512.4|228173.4|229727.4|229327.4|228319.9|227938.3|4709
1584500400000|2020-03-18 03:00:00|228504.1|228200.8|228729.2|228329.2|228843|228485|228299|228026.1|4183
1584504000000|2020-03-18 04:00:00|228718.2|228318.2|229407.1|229007.1|229533.3|229133.3|228551.4|228245.2|3440
1584507600000|2020-03-18 05:00:00|229405.3|229005.3|230509.9|230109.9|230727.1|230327.1|229311.9|228975|5041
1584511200000|2020-03-18 06:00:00|230508.1|230108.1|231111.1|230740.8|231213|230984|230307.1|229907.1|4733
1584514800000|2020-03-18 07:00:00|231094.2|230777.6|235729.5|235444.4|235772.2|235519.1|231008.6|230679.9|6265
1584518400000|2020-03-18 08:00:00|235696.7|235446|236337.8|235937.8|236371.4|236005.2|235168.6|234787.8|7054
1584522000000|2020-03-18 09:00:00|236317.8|235975.2|238389.8|237989.8|241351.3|240965.2|236094|235823.9|6863
1584525600000|2020-03-18 10:00:00|238389.3|237989.3|238737.9|238687.9|239808.3|239485.5|237479.3|237272.8|6980
1584529200000|2020-03-18 11:00:00|238732.4|238682.4|240125|239897.4|240740.5|240340.5|238289.8|237917.5|6811
1584532800000|2020-03-18 12:00:00|240140.9|239890.3|240193.4|240143.4|240836.7|240489.1|239167.7|238902.8|8119
1584536400000|2020-03-18 13:00:00|240196.5|240121.5|238784.7|238531.1|240777.2|240727.2|237640.3|237240.3|9144
1584540000000|2020-03-18 14:00:00|238782.2|238529.7|240407.9|240112.1|241105.6|240767.6|236550.8|236150.8|9346
1584543600000|2020-03-18 15:00:00|240396.8|240135.7|237096.3|237046.3|240821.1|240640.4|236559.4|236272|9367
1584547200000|2020-03-18 16:00:00|237091.4|237041.4|239684.7|239456.4|239721.3|239523.9|235661.6|235313.5|9419
1584550800000|2020-03-18 17:00:00|239668.9|239431.7|238465.2|238262|240717|240533|238007.1|237765|9229
1584554400000|2020-03-18 18:00:00|238469|238310.5|239793.7|239716.2|240195|240045.9|238411.3|238239.1|8741
1584558000000|2020-03-18 19:00:00|239773.2|239687.9|238953.7|238801.4|240040.9|239890.4|238427|238292|9017
1584561600000|2020-03-18 20:00:00|238961.5|238797.4|237793.7|236314.3|239635.9|239384.1|237282.2|236298.3|5748
1584565200000|2020-03-18 21:00:00|237778.4|236294.4|238295.2|237895.2|238596.3|238196.3|236301.2|235539.6|1265
1584568800000|2020-03-18 22:00:00|238346.5|237946.5|237993.2|237593.2|238610.1|238210.1|237927|237527|2556
1584572400000|2020-03-18 23:00:00|238009|237643|237068.5|236668.5|238093.8|237896.2|236130.3|235730.3|4851
1584576000000|2020-03-19 00:00:00|237008|236608|238470.5|238070.5|238474.3|238074.3|236796.4|236396.4|4490
1584579600000|2020-03-19 01:00:00|238473.9|238073.9|240382|239982|240415.3|240094.6|238280.5|237880.5|6330
1584583200000|2020-03-19 02:00:00|240381.8|239981.8|243411.8|243011.8|243699.3|243468.9|240178.5|239778.5|6772
1584586800000|2020-03-19 03:00:00|243460.5|243060.5|243997.5|243604.8|244311.4|244010.2|243027.3|242657.7|5995
1584590400000|2020-03-19 04:00:00|243995|243609.7|243451.4|243051.4|244131|243759.7|242666.3|242266.3|5369
1584594000000|2020-03-19 05:00:00|243465.9|243065.9|244239.7|243839.7|244239.7|243839.7|243273.2|242873.2|5252
1584597600000|2020-03-19 06:00:00|244250|243850|245268.4|244868.4|245281.3|244881.3|244163.3|243770.5|6111
1584601200000|2020-03-19 07:00:00|245271.3|244871.3|245840.8|245440.8|246674.4|246274.4|244700.5|244300.5|7551
1584604800000|2020-03-19 08:00:00|245835.7|245438|243784.7|243384.7|246043.9|245762|243285.7|242893.1|7157
1584608400000|2020-03-19 09:00:00|243783.8|243383.8|243901|243501|244517.7|244165.5|242949.3|242645.3|7819
1584612000000|2020-03-19 10:00:00|243891.7|243491.7|244356.4|243956.4|245834.6|245513|243809.8|243409.8|7207
1584615600000|2020-03-19 11:00:00|244351.7|243951.7|244160.6|243760.6|245406.9|245006.9|243162.6|242762.6|7652
1584619200000|2020-03-19 12:00:00|244189.8|243789.8|243829.8|243697.7|244793.9|244483.6|242983.7|242712|8352
1584622800000|2020-03-19 13:00:00|243845.8|243655.1|241616.5|241216.5|243902.2|243703|239969.7|239818.3|8899
1584626400000|2020-03-19 14:00:00|241449.8|241061.2|242108.7|241732.4|242992.7|242660.9|241024.1|240796.5|9442
1584630000000|2020-03-19 15:00:00|242075.6|241675.6|241077.3|240932.7|242516.5|242343.2|239685.1|239397|8965
1584633600000|2020-03-19 16:00:00|241085.9|240953.5|241539.4|241402.2|242793.2|242613.3|240624.6|240447|8354
1584637200000|2020-03-19 17:00:00|241516.4|241417.9|242688.6|242541.4|243461|243255.5|241334.3|241135|8529
1584640800000|2020-03-19 18:00:00|242831|242479|243835.2|243660.3|244741|244567.4|242250|242048.1|7999
1584644400000|2020-03-19 19:00:00|243840|243666.1|241073.3|240928.1|244965.3|244758|238797.1|238657.1|7670
1584648000000|2020-03-19 20:00:00|241148|240887.7|240463.2|240171.4|241198.6|240956.8|239856|239727|5088
1584651600000|2020-03-19 21:00:00|240462.1|240173.3|240031.2|239631.2|240621.7|240221.7|239479.9|238790.7|3155
1584655200000|2020-03-19 22:00:00|240018.9|239618.9|241173.2|240887.5|241430.2|241030.2|239927.7|239527.7|4343
1584658800000|2020-03-19 23:00:00|241205.6|240859.8|240792.8|240392.8|241356.2|241078.1|240419.5|240052|4498
1584662400000|2020-03-20 00:00:00|240792.4|240392.4|241166.6|240766.6|241259.5|240873.5|239845.9|239509.9|4883
1584666000000|2020-03-20 01:00:00|241167.2|240767.2|239362.4|238962.4|241232.4|240832.4|238831.8|238431.8|5398
1584669600000|2020-03-20 02:00:00|239372.7|238972.7|236078|235678|239732|239332|235862.1|235462.1|5454
1584673200000|2020-03-20 03:00:00|236077.9|235677.9|237626.4|237226.4|237993.6|237593.6|236051.2|235651.2|4514
1584676800000|2020-03-20 04:00:00|237647.6|237247.6|236667.4|236267.4|237868.8|237468.8|236449.6|236267.4|4259
1584680400000|2020-03-20 05:00:00|236715|236315|237221.7|236821.7|237568.1|237168.1|236604.4|236204.4|4805
1584684000000|2020-03-20 06:00:00|237222.3|236822.3|239146.8|238746.8|239159.1|238759.1|236838.2|236438.2|5316
1584687600000|2020-03-20 07:00:00|239148.1|238748.1|236075.4|235675.4|241541.5|241148.8|236056.9|235656.9|8017
1584691200000|2020-03-20 08:00:00|236074.2|235674.2|236557.2|236157.2|237499.9|237099.9|235064.3|234716.2|7714
1584694800000|2020-03-20 09:00:00|236558.6|236158.6|238218.4|237818.4|239756.6|239356.6|236201.7|235801.7|7527
1584698400000|2020-03-20 10:00:00|238222.9|237822.9|239305.7|238905.7|240007.3|239607.3|237678.1|237278.1|7212
1584702000000|2020-03-20 11:00:00|239257|238944|238946|238635.2|240081.5|239794.4|238568.4|238277|7058
1584705600000|2020-03-20 12:00:00|238944.5|238635.3|239778.7|239672|239878.2|239681|237795.4|237560|7717
1584709200000|2020-03-20 13:00:00|239776.2|239672.7|241303.4|241079.8|241862.9|241590.3|239369.4|239101.5|8279
1584712800000|2020-03-20 14:00:00|241263.7|241031.4|238509.6|238323|241312.1|241078.7|237979.7|237929.7|9029
1584716400000|2020-03-20 15:00:00|238470.8|238315.8|240380|240254.6|240744.6|240644.6|237813.8|237666|9445
1584720000000|2020-03-20 16:00:00|240375.1|240262.5|242654.3|242544.6|244067.7|243791.8|239744.9|239513|9527
1584723600000|2020-03-20 17:00:00|242635.6|242531.6|241623|241504|242680.5|242590.2|240867.8|240664.1|8484
1584727200000|2020-03-20 18:00:00|241615.7|241518.8|242374.7|242239.6|242517.5|242356.3|241193.7|241098|8351
1584730800000|2020-03-20 19:00:00|242358.6|242197.9|245560.1|245160.8|245871|245614|241350.2|241060|6820
1584734400000|2020-03-20 20:00:00|245508.1|245163.5|244313|243913|245903.4|245548.3|243953|243553|5255
1584910800000|2020-03-22 21:00:00|244083.8|243638.8|244825|244380|244910.4|244465.4|244083.8|243638.8|1725
1584914400000|2020-03-22 22:00:00|244837.9|244392.9|248833|248433|249132.1|248687.1|244805.1|244360.1|4568
1584918000000|2020-03-22 23:00:00|248840.2|248440.2|247933.3|247533.3|248939.4|248539.4|247802.6|247402.6|4616
1584921600000|2020-03-23 00:00:00|247952.5|247552.5|247651|247251|248559|248159|247290.2|246890.2|5044
1584925200000|2020-03-23 01:00:00|247650.6|247250.6|247952.8|247552.8|248228|247925.6|247316.7|246916.7|4302
1584928800000|2020-03-23 02:00:00|247929.8|247529.8|247673.7|247409.9|248565.1|248165.1|247616.5|247346.4|4614
1584932400000|2020-03-23 03:00:00|247660.6|247390.8|247664.6|247264.6|247811|247510.8|247326.5|246926.5|4135
1584936000000|2020-03-23 04:00:00|247648.3|247269.8|247651|247251|247850|247450|247564.5|247164.5|3030
1584939600000|2020-03-23 05:00:00|247650.6|247250.6|248009.6|247609.6|248436.3|248036.3|247589.7|247189.7|5986
1584943200000|2020-03-23 06:00:00|248028.2|247628.2|246577.9|246177.9|248213|247813|246492.6|246092.6|4833
1584946800000|2020-03-23 07:00:00|246624.5|246224.5|249374.3|248974.3|249898.2|249498.2|246537.4|246137.4|6550
1584950400000|2020-03-23 08:00:00|249439.3|249039.3|247706.1|247306.1|249644.6|249244.6|247539.1|247139.1|6659
1584954000000|2020-03-23 09:00:00|247703.9|247303.9|247705.1|247305.1|248947.2|248547.2|247041.6|246641.6|6102
1584957600000|2020-03-23 10:00:00|247726.6|247326.6|249463.4|249063.4|249656.8|249321.4|247603.6|247203.6|6888
1584961200000|2020-03-23 11:00:00|249476.9|249076.9|247277.9|247009.1|249843.8|249478.3|247000.5|246734.7|6757
1584964800000|2020-03-23 12:00:00|247400.4|247000.4|247301.8|246935.7|247885.2|247530.8|244601.6|244201.6|9169
1584968400000|2020-03-23 13:00:00|247284|246956.2|247908.8|247713.7|249803.9|249548.7|246490.3|246263.1|9329
1584972000000|2020-03-23 14:00:00|247901.9|247710.7|249936.2|249590.7|250030.1|249703.6|247055.1|246964.1|9509
1584975600000|2020-03-23 15:00:00|249856.5|249591.6|251337.9|251287.9|251834.9|251741.3|249121.8|248909.4|9503
1584979200000|2020-03-23 16:00:00|251379.1|251329.1|250687.5|250637.5|252569.2|252415.4|250610.5|250434.6|9776
1584982800000|2020-03-23 17:00:00|250784.4|250734.4|250618|250568|251439|251094.5|250052.4|249820.8|9788
1584986400000|2020-03-23 18:00:00|250619.2|250569.2|251627.8|251521.1|251703.6|251599.1|250523.7|250448.7|8988
1584990000000|2020-03-23 19:00:00|251608.3|251426.5|251372.8|251183|251788.9|251563.7|250779.1|250533|9222
1584993600000|2020-03-23 20:00:00|251379.4|251175.1|253704.1|253515.1|253792|253603|251131.1|250915.2|5585
1584997200000|2020-03-23 21:00:00|253703.8|253514.8|253926.3|253737.3|254381.3|254192.3|253354.4|253165.4|2448
1585000800000|2020-03-23 22:00:00|253803.9|253614.9|254541.4|254352.4|254788.5|254599.5|253802|253613|3276
1585004400000|2020-03-23 23:00:00|254531.2|254342.2|253360.4|253171.4|254706.9|254517.9|253314|253125|4099
1585008000000|2020-03-24 00:00:00|253216.5|253027.5|251850.6|251661.6|253799.5|253610.5|251689.4|251500.4|4659
1585011600000|2020-03-24 01:00:00|251857.2|251668.2|251156|250967|251896.1|251707.1|251117.5|250928.5|5069
1585015200000|2020-03-24 02:00:00|251157.7|250968.7|251051.8|250862.8|251409|251220|250433.6|250244.6|5229
1585018800000|2020-03-24 03:00:00|251064.1|250875.1|251353.4|251164.4|251666.7|251477.7|251008.3|250819.3|4289
1585022400000|2020-03-24 04:00:00|251353.6|251164.6|250941.5|250752.5|251430.1|251241.1|250804.9|250615.9|4186
1585026000000|2020-03-24 05:00:00|250934|250745|251374|251185|251809.3|251620.3|250916.7|250727.7|3832
1585029600000|2020-03-24 06:00:00|251365.2|251176.2|249960.4|249771.4|251365.2|251176.2|249724.1|249535.1|4957
1585033200000|2020-03-24 07:00:00|249957.5|249768.5|249513|249326|250209|250020|248741|248552|6761
1585036800000|2020-03-24 08:00:00|249521.3|249334.3|248819|248632|249799|249612|248664.3|248553.6|6054
1585040400000|2020-03-24 09:00:00|248830.1|248643.1|247859.4|247672.4|249465.3|249278.3|247819.7|247632.7|6470
1585044000000|2020-03-24 10:00:00|247854.3|247667.3|246741.3|246554.3|248242.6|248055.6|246304.7|246117.7|6713
1585047600000|2020-03-24 11:00:00|246747.5|246560.5|248355.7|248168.7|248628.5|248441.5|246743.1|246556.1|7278
1585051200000|2020-03-24 12:00:00|248355.9|248168.9|248443.5|248393.5|249686.2|249549.7|248089.2|247902.2|8843
1585054800000|2020-03-24 13:00:00|248446.7|248396.7|249340.4|249153.4|249723.9|249607.6|247684.6|247549.5|9069
1585058400000|2020-03-24 14:00:00|249323|249136|251569.9|251519.9|252344.2|252249.9|249100.6|248947.9|9386
1585062000000|2020-03-24 15:00:00|251616.8|251429.8|251350.9|251300.9|252254.9|252190.5|250718.3|250596|9169
1585065600000|2020-03-24 16:00:00|251354.5|251304.5|250730.7|250655.7|252125.6|252053.2|250442.2|250272.9|9286
1585069200000|2020-03-24 17:00:00|250728.5|250653.5|249934.1|249884.1|251152.2|251036.1|249665.8|249504.2|9467
1585072800000|2020-03-24 18:00:00|249930.4|249880.4|250071.5|250021.5|250300|250179.4|249577.4|249460.7|9609
1585076400000|2020-03-24 19:00:00|250066.5|250016.5|249240.7|249190.7|250124.8|250074.8|249048.1|248946.4|9600
1585080000000|2020-03-24 20:00:00|249241.2|249191.2|248606.5|248419.5|249258.2|249208.2|248334|248230.1|6318
1585083600000|2020-03-24 21:00:00|248598.5|248411.5|248253.7|248066.7|248648|248461|247864|247691|2967
1585087200000|2020-03-24 22:00:00|248237.4|248050.4|247679|247492|248428.3|248241.3|247605.4|247461.4|5225
1585090800000|2020-03-24 23:00:00|247670.4|247483.4|247957.7|247770.7|248034.5|247872.3|247586.9|247466.2|4154
1585094400000|2020-03-25 00:00:00|247948.4|247761.4|249022.4|248835.4|249264.7|249077.7|247679.9|247525.7|4597
1585098000000|2020-03-25 01:00:00|249032.7|248845.7|248323.7|248136.7|249100.3|248913.3|248153.6|247966.6|4880
1585101600000|2020-03-25 02:00:00|248322.4|248135.4|248093|247906|248565.6|248378.6|248058.1|247871.1|4151
1585105200000|2020-03-25 03:00:00|248123.3|247936.3|248271.9|248084.9|248551.3|248364.3|247982.9|247795.9|4093
1585108800000|2020-03-25 04:00:00|248280.3|248093.3|248176.1|247989.1|248807.4|248620.4|248024.2|247837.2|4131
1585112400000|2020-03-25 05:00:00|248108.8|247921.8|247828.2|247641.2|248410.5|248223.5|247688.7|247501.7|6064
1585116000000|2020-03-25 06:00:00|247827.6|247640.6|247502|247315|247964.7|247825.6|247420.2|247315|5655
1585119600000|2020-03-25 07:00:00|247511.2|247324.2|245672.9|245485.9|247598.8|247417.6|245348.5|245161.5|6859
1585123200000|2020-03-25 08:00:00|245670|245483|243559.6|243372.6|246308.3|246121.3|243515.5|243328.5|7789
1585126800000|2020-03-25 09:00:00|243555.7|243368.7|242954.5|242767.5|243993.5|243806.5|242320.5|242218.8|7950
1585130400000|2020-03-25 10:00:00|242947.3|242760.3|245714.6|245527.6|246284.9|246097.9|242947.3|242760.3|7817
1585134000000|2020-03-25 11:00:00|245702.8|245515.8|245651.6|245464.6|246595.3|246521.3|244940.4|244753.4|7826
1585137600000|2020-03-25 12:00:00|245645.2|245458.2|245420.7|245370.7|246417.2|246260|245308.9|245226.7|7420
1585141200000|2020-03-25 13:00:00|245421.1|245371.1|244067.7|244017.7|245776.7|245710.3|243561|243483.1|8910
1585144800000|2020-03-25 14:00:00|244086.8|244036.8|243433.3|243383.3|245004.4|244954.4|243258.8|243166.8|9625
1585148400000|2020-03-25 15:00:00|243435.7|243385.7|244062.7|244012.7|244154|244104|242889.6|242839.6|9288
1585152000000|2020-03-25 16:00:00|244067.7|244017.7|243416.7|243366.7|244535.9|244485.9|242960.9|242910.9|10391
1585155600000|2020-03-25 17:00:00|243415.7|243365.7|242273.7|242223.7|243536|243486|241873.3|241823.3|11693
1585159200000|2020-03-25 18:00:00|242273.9|242223.9|240077.4|240027.4|242763.9|242637.8|240033.2|239983.2|11208
1585162800000|2020-03-25 19:00:00|240059.6|240009.6|239884|239697|240346.6|240195.9|238548.1|238439.7|11319
1585166400000|2020-03-25 20:00:00|239868.5|239681.5|239344|239157|240005.1|239818.1|238998.7|238839.1|6441
1585170000000|2020-03-25 21:00:00|239361.3|239174.3|239733.9|239546.9|239856.9|239694.5|239304|239117|2978
1585173600000|2020-03-25 22:00:00|239764.1|239577.1|240219.1|240032.1|240250.1|240072.6|239516.2|239329.2|3785
1585177200000|2020-03-25 23:00:00|240216.2|240029.2|240313|240126|240610.5|240476.5|240167.2|239980.2|4874
1585180800000|2020-03-26 00:00:00|240313.7|240126.7|240048.5|239861.5|240546.5|240440.8|239517.3|239415.5|6413
1585184400000|2020-03-26 01:00:00|240044.8|239857.8|240725.7|240538.7|240988.8|240801.8|240026.2|239839.2|6547
1585188000000|2020-03-26 02:00:00|240723.7|240536.7|240366.5|240179.5|241036.5|240890.1|240252.3|240065.3|6116
1585191600000|2020-03-26 03:00:00|240372.4|240185.4|240024.4|239837.4|240848.1|240661.1|239881.3|239694.3|5069
1585195200000|2020-03-26 04:00:00|240031.6|239844.6|240422|240235|240507.6|240320.6|239641.5|239509.7|5379
1585198800000|2020-03-26 05:00:00|240409.2|240222.2|240232.7|240045.7|240856.6|240669.6|239982.1|239795.1|5151
1585202400000|2020-03-26 06:00:00|240214.2|240027.2|241406.9|241219.9|241468.7|241281.7|240213.5|240026.5|5045
1585206000000|2020-03-26 07:00:00|241412.5|241225.5|241335.5|241148.5|242579.7|242463.4|241300.5|241113.5|7550
1585209600000|2020-03-26 08:00:00|241339.4|241152.4|240784.2|240597.2|241924.4|241737.4|240173.2|239986.2|9208
1585213200000|2020-03-26 09:00:00|240777.1|240590.1|240727|240540|241138.5|240951.5|240311.8|240124.8|8205
1585216800000|2020-03-26 10:00:00|240775.6|240588.6|239909|239722|241108.2|240921.2|239709.2|239522.2|7980
1585220400000|2020-03-26 11:00:00|239913.8|239726.8|240217.2|240030.2|240434.2|240248|239451.7|239401.7|9026
1585224000000|2020-03-26 12:00:00|240222.6|240035.6|238917.3|238867.3|241350.7|241300.7|238861.3|238794.1|10389
1585227600000|2020-03-26 13:00:00|238916.7|238866.7|237662.9|237612.9|239105.4|239055.4|236449.5|236324.9|12156
1585231200000|2020-03-26 14:00:00|237649.1|237599.1|235514.9|235464.9|237945.3|237895.3|235214.1|235095.7|11901
1585234800000|2020-03-26 15:00:00|235513.9|235463.9|231328.8|231278.8|235594|235544|230732.5|230599.4|12210
1585238400000|2020-03-26 16:00:00|231330|231280|231113.3|230926.3|233005.9|232869.3|231106.4|230919.4|11990
1585242000000|2020-03-26 17:00:00|231036.7|230849.7|230970.3|230920.3|231261.4|231211.4|229680.7|229577.9|11451
1585245600000|2020-03-26 18:00:00|230969.7|230919.7|232084.9|231897.9|232505.1|232455.1|230403.5|230353.5|10431
1585249200000|2020-03-26 19:00:00|232078.3|231891.3|230542.3|230355.3|232093.1|231989.8|230150.2|230059.4|10528
1585252800000|2020-03-26 20:00:00|230550.6|230363.6|229493.6|229306.6|230657|230533.4|229467.1|229280.1|6937
1585256400000|2020-03-26 21:00:00|229512.3|229325.3|232842.1|232655.1|232976.2|232789.2|228533.5|228346.5|4526
1585260000000|2020-03-26 22:00:00|232820.1|232633.1|233910.3|233723.3|234613.7|234426.7|232652.3|232465.3|4698
1585263600000|2020-03-26 23:00:00|233906.8|233719.8|232525.2|232338.2|233925|233738|232477.4|232297.6|3616
1585267200000|2020-03-27 00:00:00|232476|232426|232704.5|232517.5|232713|232526|232428.8|232241.8|5059
1585270800000|2020-03-27 01:00:00|232707|232520|232464.7|232277.7|233529.9|233342.9|232425.9|232238.9|6026
1585274400000|2020-03-27 02:00:00|232462.9|232275.9|232248.5|232061.5|232581.9|232394.9|232196.3|232009.3|4775
1585278000000|2020-03-27 03:00:00|232248.3|232061.3|232022.1|231835.1|232289.1|232102.1|231798|231724|4700
1585281600000|2020-03-27 04:00:00|232021.9|231834.9|232249.2|232062.2|232300.5|232113.5|231859.5|231704.1|4548
1585285200000|2020-03-27 05:00:00|232248.4|232061.4|231583.5|231396.5|232602.5|232466.3|231504.7|231317.7|4521
1585288800000|2020-03-27 06:00:00|231617.4|231430.4|232653.4|232466.4|232786.6|232599.6|231428.9|231241.9|5727
1585292400000|2020-03-27 07:00:00|232654.1|232467.1|233921.8|233734.8|234046.9|233935.2|232643.4|232456.4|7942
1585296000000|2020-03-27 08:00:00|233925.5|233738.5|233070.6|232883.6|233956.1|233769.1|232457.7|232270.7|7966
1585299600000|2020-03-27 09:00:00|233089.4|232902.4|232813.3|232626.3|233265|233078|232062.4|231875.4|7915
1585303200000|2020-03-27 10:00:00|232815.8|232628.8|233122.6|232935.6|233855.3|233668.3|232549.3|232362.3|7943
1585306800000|2020-03-27 11:00:00|233101.8|232914.8|234760.3|234573.3|234911.1|234832.3|232779.1|232592.1|8049
1585310400000|2020-03-27 12:00:00|234767.1|234580.1|235636.3|235586.3|235749.1|235636.2|233015|232889.3|9060
1585314000000|2020-03-27 13:00:00|235640.6|235590.6|234558.1|234371.1|236208.2|236126.5|234392.7|234339.7|10780
1585317600000|2020-03-27 14:00:00|234564.8|234377.8|234065.8|234015.8|234979.9|234909.2|233529.4|233394.5|12395
1585321200000|2020-03-27 15:00:00|234065.6|234015.6|234154.6|234104.6|234469|234419|233401.8|233351.8|11638
1585324800000|2020-03-27 16:00:00|234156.2|234106.2|235964.8|235914.8|236162.5|236056.5|233839.8|233725.5|10824
1585328400000|2020-03-27 17:00:00|235951.9|235901.9|234361.4|234286.4|236043.4|235937.5|234083.8|233978.7|10036
1585332000000|2020-03-27 18:00:00|234372.3|234297.3|233274.7|233224.7|234631.5|234503.3|232255.8|232068.8|9654
1585335600000|2020-03-27 19:00:00|233334.3|233147.3|235343.3|235156.3|235379|235192|232058.3|231923.5|10437
1585339200000|2020-03-27 20:00:00|235305.5|235118.5|233668.7|233481.7|235372.4|235214.7|233121.4|232934.4|6048
1585512000000|2020-03-29 20:00:00|236386.2|236154.2|235536|235304|237364.9|237132.9|235438|235206|421
1585515600000|2020-03-29 21:00:00|235554|235322|235953.2|235721.2|236522.3|236290.3|234586.2|234354.2|2067
1585519200000|2020-03-29 22:00:00|235958.1|235726.1|237132.6|236945.6|237273.8|237086.8|235598.2|235366.2|5258
1585522800000|2020-03-29 23:00:00|237146|236959|236172.2|235985.2|237161.5|236974.5|236040.4|235853.4|3384
1585526400000|2020-03-30 00:00:00|236212.5|236025.5|237088.8|236901.8|237140.3|236953.3|235977|235790|4722
1585530000000|2020-03-30 01:00:00|237021.1|236834.1|237046.2|236859.2|237111.6|236924.6|236728.1|236541.1|4231
1585533600000|2020-03-30 02:00:00|237044.8|236857.8|237197.6|237010.6|237279|237092|236905.9|236718.9|3827
1585537200000|2020-03-30 03:00:00|237198.8|237011.8|236910|236723|237235.4|237048.4|236837.5|236650.5|3485
1585540800000|2020-03-30 04:00:00|236878.2|236691.2|236447.7|236260.7|236945.2|236758.2|236273.1|236086.1|3570
1585544400000|2020-03-30 05:00:00|236392.6|236205.6|235304.7|235117.7|236547.6|236360.6|235090.1|234903.1|4295
1585548000000|2020-03-30 06:00:00|235285.3|235098.3|236998.4|236811.4|237202.1|237015.1|235157.3|234970.3|6052
1585551600000|2020-03-30 07:00:00|236991.9|236804.9|237743.5|237556.5|237812.3|237625.3|236345.6|236158.6|8258
1585555200000|2020-03-30 08:00:00|237754.7|237567.7|235650.3|235463.3|237762.2|237575.2|235583.8|235396.8|8129
1585558800000|2020-03-30 09:00:00|235635.6|235448.6|236292.4|236105.4|236324.3|236137.3|235585.5|235398.5|5663
1585562400000|2020-03-30 10:00:00|236286.8|236099.8|238867.6|238680.6|238892.8|238705.8|236019.6|235832.6|6538
1585566000000|2020-03-30 11:00:00|238863.4|238676.4|238369.1|238182.1|238899|238753.7|237258|237071|6419
1585569600000|2020-03-30 12:00:00|238354.6|238167.6|239610.3|239560.3|239710.6|239591|237752.3|237660.6|8810
1585573200000|2020-03-30 13:00:00|239620.8|239570.8|244638.5|244451.5|244751|244631.2|239233.4|239141.4|11723
1585576800000|2020-03-30 14:00:00|244662.7|244475.7|242198.5|242148.5|245683|245561.4|241589.3|241539.3|11964
1585580400000|2020-03-30 15:00:00|242200.5|242150.5|242937.7|242750.7|244446.7|244360.5|242171.9|242121.9|10818
1585584000000|2020-03-30 16:00:00|242941.4|242754.4|242148.3|242098.3|243190.5|243056|241764.5|241714.5|10850
1585587600000|2020-03-30 17:00:00|242154.9|242104.9|242001.2|241814.2|242722.2|242672.2|241815.9|241750.8|10344
1585591200000|2020-03-30 18:00:00|241941|241866|242498.5|242448.5|243305.4|243181|241931|241856|10998
1585594800000|2020-03-30 19:00:00|242505.8|242455.8|240291|240104|242743|242619.1|240233.1|240090.7|10983
1585598400000|2020-03-30 20:00:00|240297.2|240110.2|238012.1|237825.1|240305.5|240195.8|237623.9|237436.9|7567
1585602000000|2020-03-30 21:00:00|238018.5|237831.5|238182.6|237995.6|238289.9|238102.9|236994.8|236807.8|3179
1585605600000|2020-03-30 22:00:00|238179.2|237992.2|238477|238290|239271.2|239084.2|238073.9|237886.9|3851
1585609200000|2020-03-30 23:00:00|238505.7|238318.7|238497.4|238310.4|238764.9|238577.9|238309.1|238122.1|3906
1585612800000|2020-03-31 00:00:00|238485.5|238298.5|238146.9|237959.9|238689.7|238502.7|237787|237600|5344
1585616400000|2020-03-31 01:00:00|238145.3|237958.3|239102.9|238915.9|239473.2|239286.2|238117.5|237930.5|6012
1585620000000|2020-03-31 02:00:00|239099.6|238912.6|238258.2|238071.2|239366.2|239179.2|238099.1|237912.1|5002
1585623600000|2020-03-31 03:00:00|238259.3|238072.3|238806.4|238619.4|239108.7|238921.7|238225.4|238038.4|4092
1585627200000|2020-03-31 04:00:00|238802.4|238615.4|239451.5|239264.5|239582.8|239395.8|238768.9|238581.9|4224
1585630800000|2020-03-31 05:00:00|239451.1|239264.1|240509.5|240322.5|240527.3|240340.3|239333.9|239146.9|5136
1585634400000|2020-03-31 06:00:00|240509.7|240322.7|240821.8|240634.8|241684.8|241497.8|240263.3|240076.3|6952
1585638000000|2020-03-31 07:00:00|240830.3|240643.3|238845.2|238658.2|241015.2|240828.2|238845.2|238658.2|7685
1585641600000|2020-03-31 08:00:00|238845.9|238658.9|239349.8|239162.8|239602|239415|238245.1|238058.1|7804
1585645200000|2020-03-31 09:00:00|239314.5|239127.5|238648|238461|239528.4|239383.6|238501.3|238420.9|5999
1585648800000|2020-03-31 10:00:00|238664|238477|236915.2|236728.2|239088.1|238901.1|236740.5|236553.5|8280
1585652400000|2020-03-31 11:00:00|236906.7|236719.7|239793.5|239743.5|239900.8|239758.6|236851.2|236718.7|8728
1585656000000|2020-03-31 12:00:00|239801.2|239751.2|238012.2|237962.2|240396.6|240319.6|236673.8|236623.8|11716
1585659600000|2020-03-31 13:00:00|238018.3|237968.3|238652.8|238602.8|239917.2|239816.2|237017.1|236912.8|11130
1585663200000|2020-03-31 14:00:00|238641.1|238591.1|234865.8|234815.8|238774.1|238674.9|234218.6|234168.6|13086
1585666800000|2020-03-31 15:00:00|234851.5|234801.5|234573.9|234523.9|235053.2|235003.2|233439.7|233330.5|12462
1585670400000|2020-03-31 16:00:00|234577.8|234527.8|234893.2|234843.2|235191.5|235066.7|233635.7|233585.7|11552
1585674000000|2020-03-31 17:00:00|234891.9|234841.9|236605.8|236555.8|237194|237067.5|234891.6|234820|10410
1585677600000|2020-03-31 18:00:00|236592.9|236542.9|235995.4|235945.4|236612.9|236562.9|235332.8|235239.8|9399
1585681200000|2020-03-31 19:00:00|235987.1|235937.1|237211.1|237136.1|238545.9|238394.2|235852.5|235802.5|9439
1585684800000|2020-03-31 20:00:00|237264|237077|236836.8|236649.8|237823.8|237636.8|236640.4|236470.3|6946
1585688400000|2020-03-31 21:00:00|236943.2|236756.2|236539.1|236352.1|238168.5|237981.5|236334.1|236147.1|3488
1585692000000|2020-03-31 22:00:00|236500.7|236313.7|237934.1|237747.1|238010.7|237823.7|236497|236310|4421
1585695600000|2020-03-31 23:00:00|237934|237747|237712.3|237525.3|238009.3|237822.3|237601.5|237414.5|2807
1585699200000|2020-04-01 00:00:00|237714.2|237527.2|237689.2|237502.2|237980.6|237793.6|237178.2|236991.2|5066
1585702800000|2020-04-01 01:00:00|237689.8|237502.8|237368.9|237181.9|237984.8|237797.8|237285.2|237098.2|5314
1585706400000|2020-04-01 02:00:00|237375.2|237188.2|237710|237523|237897.1|237710.1|237286.3|237099.3|4334
1585710000000|2020-04-01 03:00:00|237705.1|237518.1|238641.2|238454.2|238705.3|238518.3|237399.8|237212.8|4071
1585713600000|2020-04-01 04:00:00|238641.8|238454.8|237951.3|237764.3|238641.8|238454.8|237747.9|237560.9|4073
1585717200000|2020-04-01 05:00:00|237944.2|237757.2|239630.4|239443.4|239849.7|239662.7|237797.2|237648.5|5945
1585720800000|2020-04-01 06:00:00|239631.9|239444.9|240108.2|239921.2|240292.7|240105.7|239458.9|239271.9|7209
1585724400000|2020-04-01 07:00:00|240112|239925|240637.9|240450.9|241089.4|240979.4|239795.6|239608.6|8168
1585728000000|2020-04-01 08:00:00|240621.1|240434.1|240207.5|240020.5|241832.3|241645.3|240207.5|240020.5|5996
1585731600000|2020-04-01 09:00:00|240213.4|240026.4|240927.1|240740.1|240975.6|240835.7|239916|239763.5|6720
1585735200000|2020-04-01 10:00:00|240929.3|240742.3|240763.8|240576.8|241568.1|241381.1|240629.5|240442.5|5873
1585738800000|2020-04-01 11:00:00|240741.1|240554.1|241624.9|241437.9|242002.6|241895.8|240705.4|240536.8|7640
1585742400000|2020-04-01 12:00:00|241560.9|241485.9|241857.2|241670.2|242212.3|242162.3|240719|240619.2|9880
1585746000000|2020-04-01 13:00:00|241868.1|241681.1|242892.2|242705.2|243646.5|243484.2|241056.1|241006.1|10747
1585749600000|2020-04-01 14:00:00|242893.6|242706.6|243308.9|243258.9|244207|244157|242569.8|242519.8|10684
1585753200000|2020-04-01 15:00:00|243336.8|243286.8|244685.5|244635.5|244968.9|244918.9|242828.3|242778.3|10447
1585756800000|2020-04-01 16:00:00|244733.9|244683.9|245223.2|245173.2|246262.2|246139.3|244598.8|244548.8|10177
1585760400000|2020-04-01 17:00:00|245290.5|245103.5|244411|244224|245796.6|245662.4|244162.8|244027.6|10228
1585764000000|2020-04-01 18:00:00|244409.6|244222.6|243855.3|243780.3|244863.3|244684.6|243260.6|243174.7|9493
1585767600000|2020-04-01 19:00:00|243936.1|243749.1|243465.7|243278.7|244640.9|244537.6|243168.4|243043.5|8796
1585771200000|2020-04-01 20:00:00|243479.1|243292.1|242475.6|242288.6|243908.5|243765.8|241834.4|241647.4|6459
1585774800000|2020-04-01 21:00:00|242482.3|242295.3|242774.2|242587.2|243451.4|243264.4|241908|241721|3431
1585778400000|2020-04-01 22:00:00|242753.5|242566.5|242621.2|242434.2|243149.9|242962.9|242469|242282|3383
1585782000000|2020-04-01 23:00:00|242608.9|242421.9|242278.7|242091.7|242701.2|242514.2|242278.7|242091.7|3063
1585785600000|2020-04-02 00:00:00|242315.2|242128.2|242264.1|242077.1|242647.3|242460.3|242028.7|241841.7|3477
1585789200000|2020-04-02 01:00:00|242263|242076|242298.2|242111.2|242579.8|242392.8|242161.9|241974.9|3733
1585792800000|2020-04-02 02:00:00|242291.3|242104.3|242293.5|242106.5|242397.7|242210.7|242031.2|241844.2|3741
1585796400000|2020-04-02 03:00:00|242241|242054|242226.8|242039.8|242354.6|242167.6|242051.3|241864.3|3481
1585800000000|2020-04-02 04:00:00|242222.9|242035.9|242165.2|241978.2|242301|242114|242079.1|241892.1|2653
1585803600000|2020-04-02 05:00:00|242165|241978|240462.3|240275.3|242269.3|242082.3|240363.5|240176.5|4495
1585807200000|2020-04-02 06:00:00|240460.2|240273.2|240320.6|240133.6|240642|240455|239263.9|239076.9|6482
1585810800000|2020-04-02 07:00:00|240338.4|240151.4|241489.2|241302.2|241541.8|241354.8|240291.4|240104.4|7109
1585814400000|2020-04-02 08:00:00|241496.2|241309.2|240809.2|240622.2|241648.8|241461.8|240752.1|240565.1|5902
1585818000000|2020-04-02 09:00:00|240766.4|240579.4|241607|241420|241699.4|241524.9|239957.3|239770.3|7199
1585821600000|2020-04-02 10:00:00|241611.5|241424.5|242163.5|241976.5|242292.7|242105.7|241479.9|241329.1|6146
1585825200000|2020-04-02 11:00:00|242177.4|241990.4|243048.2|242861.2|244216.1|244086.2|242142.1|241955.1|9140
1585828800000|2020-04-02 12:00:00|243052.3|242865.3|244352.9|244165.9|244352.9|244211.2|242026.5|241874.7|10236
1585832400000|2020-04-02 13:00:00|244354.6|244167.6|244143.3|243956.3|245177|245094.2|243585.1|243535.1|11853
1585836000000|2020-04-02 14:00:00|244131.9|243944.9|240109|239922|244131.9|243944.9|237903.1|237716.1|13296
1585839600000|2020-04-02 15:00:00|240111.5|239924.5|240537.4|240487.4|241401.8|241316.3|239617.5|239520|11921
1585843200000|2020-04-02 16:00:00|240536.4|240486.4|240984.3|240934.3|241627.1|241577.1|240161.4|240043.1|11077
1585846800000|2020-04-02 17:00:00|240985.1|240935.1|242338.6|242263.6|242440.4|242307.4|240960.4|240910.4|10838
1585850400000|2020-04-02 18:00:00|242316.6|242241.6|242658.9|242471.9|244746.5|244594.7|242299|242189.6|10697
1585854000000|2020-04-02 19:00:00|242664|242477|243952.7|243877.7|244195.6|244070.9|242622.7|242435.7|9215
1585857600000|2020-04-02 20:00:00|244014.6|243827.6|242685.7|242498.7|244064.6|243944.2|242108.5|241966.6|6749
1585861200000|2020-04-02 21:00:00|242727.6|242540.6|242879.6|242692.6|244158.8|243971.8|242578.2|242391.2|2799
1585864800000|2020-04-02 22:00:00|243003.4|242816.4|242386.6|242199.6|243287.4|243100.4|242322.5|242135.5|4119
1585868400000|2020-04-02 23:00:00|242385.1|242198.1|242490.6|242303.6|242630.8|242443.8|242291.5|242104.5|2666
1585872000000|2020-04-03 00:00:00|242487|242300|243105.8|242918.8|243527.4|243340.4|242401.5|242214.5|4868
1585875600000|2020-04-03 01:00:00|243099.5|242912.5|242968|242781|243616.9|243429.9|242952.5|242765.5|4434
1585879200000|2020-04-03 02:00:00|242963.6|242776.6|243472.3|243285.3|243696.7|243509.7|242898|242711|3106
1585882800000|2020-04-03 03:00:00|243367|243180|244583.4|244396.4|245341|245154|243293|243106|4162
1585886400000|2020-04-03 04:00:00|244590.1|244403.1|244798.5|244611.5|245347|245160|244459.2|244272.2|3707
1585890000000|2020-04-03 05:00:00|244803.8|244616.8|244303.7|244116.7|245240.8|245053.8|244271.5|244084.5|4527
1585893600000|2020-04-03 06:00:00|244310.5|244123.5|244468.5|244281.5|245192.8|245005.8|244131.7|243944.7|8668
1585897200000|2020-04-03 07:00:00|244476.9|244289.9|244867|244680|247449.6|247262.6|244316|244129|9804
1585900800000|2020-04-03 08:00:00|244868|244681|245958.9|245771.9|246944.5|246757.5|244432.3|244245.3|6732
1585904400000|2020-04-03 09:00:00|245954.2|245767.2|245902.4|245715.4|247655.7|247468.7|245742.3|245555.3|8766
1585908000000|2020-04-03 10:00:00|245909.8|245722.8|246926|246851|247016.1|246871.6|245188.5|245001.5|7338
1585911600000|2020-04-03 11:00:00|246994.5|246807.5|245316.2|245129.2|248538.2|248396.7|244528.4|244415|8688
1585915200000|2020-04-03 12:00:00|245272.9|245085.9|246868|246818|247635.7|247477.6|245241.1|245054.1|11288
1585918800000|2020-04-03 13:00:00|246865.7|246815.7|246109.8|245922.8|247391.8|247341.8|245273.1|245222.3|10953
1585922400000|2020-04-03 14:00:00|246118.9|245931.9|245755.6|245705.6|246654.4|246532.4|245607.6|245557.6|10764
1585926000000|2020-04-03 15:00:00|245752.4|245702.4|247162|247087|247430.4|247352.2|245694.9|245644.9|11668
1585929600000|2020-04-03 16:00:00|247198.6|247011.6|247732.6|247682.6|247847.8|247751.1|246593|246463|10549
1585933200000|2020-04-03 17:00:00|247752.6|247702.6|248427.7|248377.7|249129.1|248994.5|247107.9|246960|10197
1585936800000|2020-04-03 18:00:00|248430.5|248380.5|247709.9|247659.9|248472.4|248383.2|245741.2|245607.2|10825
1585940400000|2020-04-03 19:00:00|247706.7|247656.7|248687.8|248500.8|249244.1|249077.8|247160.1|247086.6|10484
1585944000000|2020-04-03 20:00:00|248703.9|248516.9|249926|249739|250621.6|250434.6|248590.1|248403.1|6339
1586116800000|2020-04-05 20:00:00|250866|250634|250693|250461|251315|251083|250616|250384|87
1586120400000|2020-04-05 21:00:00|250866|250634|250966|250779|251105.1|250918.1|250715|250523|1896
1586124000000|2020-04-05 22:00:00|250967.7|250780.7|251980.7|251793.7|253191.7|253004.7|250638.2|250451.2|5972
1586127600000|2020-04-05 23:00:00|251952|251765|252844.3|252657.3|253227.3|253040.3|251208.6|251021.6|5685
1586131200000|2020-04-06 00:00:00|252836.1|252649.1|251904.7|251717.7|253176.8|252989.8|250748.8|250561.8|6407
1586134800000|2020-04-06 01:00:00|251901.4|251714.4|253374.2|253187.2|253762|253575|251523.2|251336.2|5100
1586138400000|2020-04-06 02:00:00|253415.7|253228.7|256220|256033|257301.8|257114.8|253395.7|253208.7|5792
1586142000000|2020-04-06 03:00:00|256216.3|256029.3|255680.1|255493.1|256390.4|256203.4|255176.7|254989.7|4486
1586145600000|2020-04-06 04:00:00|255669.3|255482.3|256373.4|256186.4|256887.4|256700.4|255283.7|255096.7|3961
1586149200000|2020-04-06 05:00:00|256371.2|256184.2|256611|256424|257917.4|257730.4|256268.2|256081.2|5467
1586152800000|2020-04-06 06:00:00|256600.3|256413.3|254849.1|254662.1|256606.7|256419.7|252458.3|252271.3|8126
1586156400000|2020-04-06 07:00:00|254859.4|254672.4|251594.1|251407.1|255136.6|254949.6|251059.9|250872.9|9086
1586160000000|2020-04-06 08:00:00|251595.5|251408.5|250834.7|250647.7|252745.1|252558.1|250722.4|250535.4|7564
1586163600000|2020-04-06 09:00:00|250835.3|250648.3|249702.2|249515.2|251284.5|251097.5|248834.1|248647.1|7678
1586167200000|2020-04-06 10:00:00|249701.5|249514.5|251176.4|250989.4|251857.1|251670.1|249317.6|249130.6|6536
1586170800000|2020-04-06 11:00:00|251151.4|250964.4|250488.9|250301.9|251790.8|251603.8|250084.7|249936.2|7151
1586174400000|2020-04-06 12:00:00|250482.5|250295.5|249536|249461|252151.7|252030.7|248979.6|248929.6|9888
1586178000000|2020-04-06 13:00:00|249599.8|249412.8|248406.8|248219.8|250712.5|250595.4|248226|248093.9|11487
1586181600000|2020-04-06 14:00:00|248413.8|248226.8|248014.2|247964.2|249155|249061.9|247343.2|247224.2|11248
1586185200000|2020-04-06 15:00:00|248009.5|247934.5|246250.6|246200.6|248394.7|248344.7|246014.9|245896.2|11173
1586188800000|2020-04-06 16:00:00|246253.5|246203.5|246339.8|246289.8|246644.9|246543.4|245875.5|245808.6|10331
1586192400000|2020-04-06 17:00:00|246338.6|246288.6|246563.4|246513.4|246721.9|246645.9|245903.5|245853.5|8696
1586196000000|2020-04-06 18:00:00|246563.8|246513.8|248041.2|247991.2|248351.1|248247.2|246563.8|246513.8|8895
1586199600000|2020-04-06 19:00:00|248041.4|247991.4|246780.1|246730.1|249282.4|249171.9|246646.4|246501.5|10169
1586203200000|2020-04-06 20:00:00|246777|246727|246406.4|246219.4|247192.6|247049|246233.5|246046.5|5913
1586206800000|2020-04-06 21:00:00|246376.1|246189.1|246264.7|246077.7|246640.5|246453.5|245822|245635|2098
1586210400000|2020-04-06 22:00:00|246262.9|246075.9|246632.3|246445.3|246637.6|246450.6|245526.1|245339.1|4821
1586214000000|2020-04-06 23:00:00|246625.9|246438.9|245720.6|245533.6|246749.8|246562.8|245577.9|245390.9|4191
1586217600000|2020-04-07 00:00:00|245718.7|245531.7|246470.7|246283.7|246909.3|246722.3|245459.8|245272.8|4878
1586221200000|2020-04-07 01:00:00|246470.5|246283.5|246734.6|246547.6|246788.8|246601.8|246228.3|246041.3|5093
1586224800000|2020-04-07 02:00:00|246743.3|246556.3|246701.7|246514.7|246938.6|246751.6|246553.9|246366.9|4778
1586228400000|2020-04-07 03:00:00|246706.3|246519.3|246908.2|246721.2|246949.8|246762.8|246635.7|246448.7|3476
1586232000000|2020-04-07 04:00:00|246908.3|246721.3|246337.1|246150.1|246925.9|246738.9|246301|246114|4607
1586235600000|2020-04-07 05:00:00|246324.1|246137.1|246169.5|245982.5|246446.6|246259.6|245811.7|245624.7|5233
1586239200000|2020-04-07 06:00:00|246169.1|245982.1|244392.8|244342.8|246299.9|246112.9|244368.3|244254.3|6717
1586242800000|2020-04-07 07:00:00|244394.9|244344.9|243771.7|243584.7|245104.1|244939.8|243245.2|243161.1|7813
1586246400000|2020-04-07 08:00:00|243770.5|243583.5|244624.9|244437.9|244917.3|244730.3|243281.1|243142.9|6368
1586250000000|2020-04-07 09:00:00|244621.3|244434.3|242743.6|242556.6|244649.9|244462.9|242176.1|241989.1|7957
1586253600000|2020-04-07 10:00:00|242736.8|242549.8|242475.8|242288.8|243039|242899|241642.7|241455.7|7919
1586257200000|2020-04-07 11:00:00|242517.7|242330.7|243225.5|243150.5|243342.5|243292.5|241964.7|241835.5|7782
1586260800000|2020-04-07 12:00:00|243275.6|243088.6|241625|241575|243287.9|243153.4|241103|241053|9640
1586264400000|2020-04-07 13:00:00|241624.3|241574.3|238938.7|238888.7|241695.6|241645.6|238915.5|238865.5|11334
1586268000000|2020-04-07 14:00:00|238935.1|238860.1|241319.4|241269.4|242147.5|242050.5|238287.4|238192.7|12037
1586271600000|2020-04-07 15:00:00|241341.2|241291.2|240499.2|240449.2|241691.6|241621.5|239752.1|239702.1|10669
1586275200000|2020-04-07 16:00:00|240514.1|240464.1|240216.1|240141.1|241444.3|241394.3|239782.7|239732.7|10203
1586278800000|2020-04-07 17:00:00|240219.8|240144.8|240618|240568|240836.8|240757.9|239429|239319.9|9271
1586282400000|2020-04-07 18:00:00|240628.4|240578.4|241474.9|241424.9|241540.7|241457.2|240040.7|239943.5|9912
1586286000000|2020-04-07 19:00:00|241473.4|241423.4|242977|242790|243022.6|242835.6|240280.7|240132.2|10034
1586289600000|2020-04-07 20:00:00|242974.7|242787.7|243220|243033|243905|243774|242651.6|242529.4|5694
1586293200000|2020-04-07 21:00:00|243204|243018|243863|243676|244074|243886|243204|243018|2451
1586296800000|2020-04-07 22:00:00|243786|243599|243719|243532|244046|243859|243551|243364|3229
1586300400000|2020-04-07 23:00:00|243675|243488|243384|243197|243834|243647|243218|243031|4546
1586304000000|2020-04-08 00:00:00|243382|243195|244212|244025|244487|244300|243261|243074|5446
1586307600000|2020-04-08 01:00:00|244211|244024|243878|243691|244334|244146|243180|242993|5495
1586311200000|2020-04-08 02:00:00|243878|243691|244102|243914|244120|243933|243337|243150|3841
1586314800000|2020-04-08 03:00:00|244100|243913|243914|243727|244302|244114|243609|243422|4403
1586318400000|2020-04-08 04:00:00|243899|243712|244311|244124|244410|244223|243868|243681|4491
1586322000000|2020-04-08 05:00:00|244307|244120|244512|244326|244983|244796|244168|243981|4674
1586325600000|2020-04-08 06:00:00|244510|244323|245480|245293|246459|246272|244450|244263|7424
1586329200000|2020-04-08 07:00:00|245480|245292|246878|246828|246972|246922|245282|245095|7683
1586332800000|2020-04-08 08:00:00|246855|246805|246786|246599|247973|247837|246446.9|246259.9|6889
1586336400000|2020-04-08 09:00:00|246787|246600|244490|244302|246807|246620|243731|243544|7312
1586340000000|2020-04-08 10:00:00|244483|244296|242903|242716|244516|244360|242407|242292|7825
1586343600000|2020-04-08 11:00:00|242927|242740|242767.3|242717.3|243592|243405|241928|241764|6485
1586347200000|2020-04-08 12:00:00|242790.2|242740.2|243974.8|243787.8|244521.2|244392.2|241853.3|241688.7|8515
1586350800000|2020-04-08 13:00:00|243973.2|243786.2|242666.5|242616.5|243973.2|243859|242095.9|242045.9|10813
1586354400000|2020-04-08 14:00:00|242666|242616|241964.6|241914.6|242752.6|242702.6|241523.6|241473.6|11462
1586358000000|2020-04-08 15:00:00|241980.5|241930.5|240552.9|240502.9|242178|242128|239931.1|239817.2|10205
1586361600000|2020-04-08 16:00:00|240512.2|240462.2|240937.5|240887.5|241308.4|241203.8|240179.1|240129.1|9360
1586365200000|2020-04-08 17:00:00|240941.6|240891.6|240473.4|240286.4|241092.9|241029.2|239893.7|239843.7|8579
1586368800000|2020-04-08 18:00:00|240474.6|240287.6|239744.7|239694.7|240844|240692.2|239342.3|239237.2|7498
1586372400000|2020-04-08 19:00:00|239752.3|239702.3|240646.1|240459.1|241339.4|241204.4|239593.6|239543.6|7766
1586376000000|2020-04-08 20:00:00|240650.9|240463.9|240463|240276|241367.4|241216.2|240161|239984|4586
1586379600000|2020-04-08 21:00:00|240422|240235|240229|240042|241266|241078|239818|239631|3949
1586383200000|2020-04-08 22:00:00|240240|240053|239940|239753|240367|240180|239659|239472|4250
1586386800000|2020-04-08 23:00:00|239919|239732|240069|239882|240557|240370|239894|239707|3623
1586390400000|2020-04-09 00:00:00|240066|239879|239955|239768|240252|240065|239723|239536|4324
1586394000000|2020-04-09 01:00:00|239936|239750|240378|240191|240782|240596|239936|239750|5713
1586397600000|2020-04-09 02:00:00|240382|240195|240468|240280|240819|240632|240052|239865|5044
1586401200000|2020-04-09 03:00:00|240472|240284|240182|239995|240625|240438|240051|239924|3926
1586404800000|2020-04-09 04:00:00|240222|240035|240325|240138|240561|240374|240131|239944|5789
1586408400000|2020-04-09 05:00:00|240314|240127|240753|240566|241057|240870|240233|240046|5148
1586412000000|2020-04-09 06:00:00|240756|240569|239650|239462|240990|240803|239604|239417|6081
1586415600000|2020-04-09 07:00:00|239653|239466|238583|238396|239716|239529|238066|237929|7495
1586419200000|2020-04-09 08:00:00|238574|238387|239548|239361|240146|239973|238573|238386|5790
1586422800000|2020-04-09 09:00:00|239563|239376|238514.7|238327.7|239685|239539|238195.5|238049.7|5897
1586426400000|2020-04-09 10:00:00|238502|238315|238603|238416|238756.6|238663|238051.6|237933.6|5252
1586430000000|2020-04-09 11:00:00|238600|238413|239216|239029|240096.1|239923.9|238308.1|238181.6|7634
1586433600000|2020-04-09 12:00:00|239200.4|239013.4|237011.3|236824.3|239889.5|239702.5|236407.7|236345|9920
1586437200000|2020-04-09 13:00:00|237019.2|236832.2|234735.6|234660.6|237031|236891.4|234347.3|234217|10995
1586440800000|2020-04-09 14:00:00|234789|234602|234347.4|234297.4|236305.5|236216.7|233379.4|233319.8|9744
1586444400000|2020-04-09 15:00:00|234370.5|234320.5|236334.1|236284.1|236386.8|236302|234348.7|234298.7|10522
1586448000000|2020-04-09 16:00:00|236315|236265|235695.5|235620.5|236523|236384|234968|234894.8|8500
1586451600000|2020-04-09 17:00:00|235691.6|235616.6|235479.9|235429.9|236114.2|236021.7|234236.7|234067.1|9173
1586455200000|2020-04-09 18:00:00|235484.8|235434.8|237387.8|237337.8|238007.6|237879.5|235458.6|235408.6|10903
1586458800000|2020-04-09 19:00:00|237396.3|237346.3|236195.3|236008.3|237888.7|237766.7|235573.4|235523.4|10561
1586462400000|2020-04-09 20:00:00|236191|236004|235834.7|235647.7|236255|236068|235192|235005|4962
1586466000000|2020-04-09 21:00:00|235836|235648|235805|235618|236458|236272|235302|235115|2739
1586469600000|2020-04-09 22:00:00|235786|235598|236263|236076|236432|236245|235702|235515|2198
1586473200000|2020-04-09 23:00:00|236158|235971|236986|236800|237209|237022|235951|235764|5031
1586476800000|2020-04-10 00:00:00|236984|236798|237826|237639|237922|237743|236707|236520|4365
1586480400000|2020-04-10 01:00:00|237826|237639|237627|237440|237872|237685|237468|237281|2862
1586484000000|2020-04-10 02:00:00|237626|237439|237376|237189|237674|237487|237240|237052|3138
1586487600000|2020-04-10 03:00:00|237398|237211|237386|237199|237476|237290|237242|237055|3192
1586491200000|2020-04-10 04:00:00|237400|237213|237416|237229|237498|237312|237259|237072|3131
1586494800000|2020-04-10 05:00:00|237416|237229|236868|236682|237502|237315|236653|236466|3689
1586498400000|2020-04-10 06:00:00|236834|236647|236591|236404|236936|236749|236402|236215|4087
1586502000000|2020-04-10 07:00:00|236591|236404|236155|235968|236688|236501|235930|235743|3581
1586505600000|2020-04-10 08:00:00|236206|236020|235651|235464|236276|236089|235381|235194|3999
1586509200000|2020-04-10 09:00:00|235658|235471|235597|235410|236190|236003|235491|235304|3384
1586512800000|2020-04-10 10:00:00|235603|235416|235384|235197|235663|235476|235305|235118|2243
1586516400000|2020-04-10 11:00:00|235382|235195|235894|235707|236125|235938|235154|235020|3348
1586520000000|2020-04-10 12:00:00|235905|235718|235771|235584|236134|235947|235684|235497|4045
1586523600000|2020-04-10 13:00:00|235773|235586|233976|233789|235822|235635|233736|233549|5018
1586527200000|2020-04-10 14:00:00|233975|233788|234686|234499|234762|234575|233646|233523|3511
1586530800000|2020-04-10 15:00:00|234674|234487|234499|234312|234848|234661|234439|234252|2274
1586534400000|2020-04-10 16:00:00|234494|234307|234418|234231|234624|234437|234356|234169|1510
1586538000000|2020-04-10 17:00:00|234433|234246|234064|233877|234462|234276|233993|233806|1430
1586541600000|2020-04-10 18:00:00|234142|233955|233940|233753|234160|233972|233690|233503|2101
1586545200000|2020-04-10 19:00:00|233961|233774|233738|233551|234109|233922|233668|233481|6070
1586548800000|2020-04-10 20:00:00|233755|233568|233512|233325|233978|233792|233321|233134|2147
1586721600000|2020-04-12 20:00:00|232566.2|232365.2|232818|232586|233356|233124|232566.2|232350|234
1586725200000|2020-04-12 21:00:00|233036|232804|232993|232761|233321|233089|232886|232654|1329
1586728800000|2020-04-12 22:00:00|232992|232760|234382|234195|235055|234868|232882|232650|5200
1586732400000|2020-04-12 23:00:00|234361|234174|234708|234521|235008|234821|233864|233676|3609
1586736000000|2020-04-13 00:00:00|234697|234510|234608|234421|234991|234804|234269|234082|3509
1586739600000|2020-04-13 01:00:00|234608|234421|234759|234572|235052|234865|234500|234321|3204
1586743200000|2020-04-13 02:00:00|234756|234570|234547|234360|234906|234719|234307|234120|2919
1586746800000|2020-04-13 03:00:00|234546|234359|234725|234538|234954|234767|234545|234358|2491
1586750400000|2020-04-13 04:00:00|234727|234540|234769|234582|234938|234776|234607|234442|2922
1586754000000|2020-04-13 05:00:00|234768|234581|234800|234613|234853|234666|234361|234174|2758
1586757600000|2020-04-13 06:00:00|234801|234614|234100|233913|234905|234718|233700|233513|4666
1586761200000|2020-04-13 07:00:00|234119|233932|233302|233115|234340|234153|233279|233092|5141
1586764800000|2020-04-13 08:00:00|233302|233114|234341|234154|234629|234467|233302|233114|4915
1586768400000|2020-04-13 09:00:00|234339|234152|234520|234333|234709|234560|234136|233949|3739
1586772000000|2020-04-13 10:00:00|234521|234334|234483|234296|234966|234780|234336|234197|3964
1586775600000|2020-04-13 11:00:00|234485|234298|233694|233507|234832|234645|233424|233236|5053
1586779200000|2020-04-13 12:00:00|233735.7|233548.7|236181.5|236131.5|236566.7|236516.7|233493.3|233443.3|8086
1586782800000|2020-04-13 13:00:00|236186.7|236136.7|237841.2|237791.2|238011|237956|235662.9|235577.4|10118
1586786400000|2020-04-13 14:00:00|237833.7|237783.7|237801.7|237751.7|238701.9|238651.9|237261.6|237211.6|10491
1586790000000|2020-04-13 15:00:00|237802.7|237752.7|237328.2|237278.2|238027|237977|237221.2|237136|9004
1586793600000|2020-04-13 16:00:00|237329.8|237279.8|237588.5|237538.5|237852|237758.9|236889.9|236839.9|8318
1586797200000|2020-04-13 17:00:00|237589.2|237539.2|237280.4|237230.4|237820.9|237770.9|237041|236991|7417
1586800800000|2020-04-13 18:00:00|237283.1|237233.1|236434.1|236384.1|237421.6|237371.6|236394.4|236344.4|8142
1586804400000|2020-04-13 19:00:00|236404.1|236354.1|236250.7|236063.7|236896.9|236846.9|235867.2|235759.4|8508
1586808000000|2020-04-13 20:00:00|236236.5|236049.5|236759|236572|236990|236803|236165.7|236013.4|4980
1586811600000|2020-04-13 21:00:00|236757|236570|236768|236581|237286|237099|236442|236254|1419
1586815200000|2020-04-13 22:00:00|236774|236587|235870|235683|237195|237008|235766|235579|4017
1586818800000|2020-04-13 23:00:00|235849|235662|236106|235919|236180|235994|235793|235638|3320
1586822400000|2020-04-14 00:00:00|236092|235905|236071|235884|236597|236410|236009|235822|3588
1586826000000|2020-04-14 01:00:00|236064|235877|235254|235067|236247|236060|235119|234934|4667
1586829600000|2020-04-14 02:00:00|235255|235068|235154|234967|235446|235258|234966|234841|4719
1586833200000|2020-04-14 03:00:00|235154|234966|234782|234595|235192|235050|234704|234517|4071
1586836800000|2020-04-14 04:00:00|234752|234565|234172|233986|234784|234638|234002|233815|3988
1586840400000|2020-04-14 05:00:00|234173|233986|234964|234777|235104|234948|234136|233980|4187
1586844000000|2020-04-14 06:00:00|234937|234750|235810|235624|237081|236894|234642|234492|6058
1586847600000|2020-04-14 07:00:00|235875|235688|235966|235779|236115|235975|235444.1|235338.8|5973
1586851200000|2020-04-14 08:00:00|235966|235779|236019|235832|236462.4|236275.4|235591.2|235464.1|5300
1586854800000|2020-04-14 09:00:00|235933|235746|237246|237059|237293|237175|235931|235744|5735
1586858400000|2020-04-14 10:00:00|237250.5|237063.5|237307.3|237257.3|237556.3|237445.1|236813.1|236684.9|5625
1586862000000|2020-04-14 11:00:00|237309.4|237259.4|235500.2|235450.2|237591.7|237541.7|235474.9|235412.4|7344
1586865600000|2020-04-14 12:00:00|235505.9|235455.9|235892.3|235842.3|235974.9|235924.9|234616|234566|8885
1586869200000|2020-04-14 13:00:00|235890.6|235840.6|235266.8|235216.8|236260.5|236210.5|234571.8|234521.8|10265
1586872800000|2020-04-14 14:00:00|235336.7|235149.7|235610.7|235560.7|236332.6|236282.6|233937.7|233887.7|10346
1586876400000|2020-04-14 15:00:00|235607.5|235557.5|236162.1|236112.1|236282.5|236232.5|235256.3|235206.3|9677
1586880000000|2020-04-14 16:00:00|236158.2|236108.2|235506|235456|236248.3|236198.3|235263.2|235213.2|8662
1586883600000|2020-04-14 17:00:00|235481.7|235431.7|235094.7|235044.7|235717.1|235667.1|234731.6|234681.6|7583
1586887200000|2020-04-14 18:00:00|235094.1|235044.1|234942.6|234892.6|235472|235422|234642.7|234592.7|7268
1586890800000|2020-04-14 19:00:00|234945.1|234895.1|234484.9|234434.9|235327.3|235277.3|234032.2|233965.8|8052
1586894400000|2020-04-14 20:00:00|234479.9|234429.9|234017.4|233830.4|234831|234670.2|233945.2|233807.5|4348
1586898000000|2020-04-14 21:00:00|233962|233775|234085|233898|234470|234283|233763|233576|2926
1586901600000|2020-04-14 22:00:00|234108|233920|234079|233892|234360|234173|233829|233642|3546
1586905200000|2020-04-14 23:00:00|234080|233894|233938|233751|234349|234162|233789|233662|3372
1586908800000|2020-04-15 00:00:00|233939|233752|234180|233993|234348|234180|233832|233685|4681
1586912400000|2020-04-15 01:00:00|234177|233990|234464|234277|234876|234689|234097|233910|4430
1586916000000|2020-04-15 02:00:00|234462|234275|234723|234536|234820|234673|234422|234235|3200
1586919600000|2020-04-15 03:00:00|234714.2|234527.2|234561|234374|234738|234571.3|234473|234286|3653
1586923200000|2020-04-15 04:00:00|234572|234384|234615|234428|234637|234450|234359|234172|2994
1586926800000|2020-04-15 05:00:00|234617|234430|235214|235027|235290|235156|234441|234254|4155
1586930400000|2020-04-15 06:00:00|235238.4|235051.4|236725.1|236538.1|236797.7|236639.3|235138.5|234955.9|5013
1586934000000|2020-04-15 07:00:00|236748.5|236561.5|238265.2|238078.2|238331.7|238192.6|236513.9|236395.9|6459
1586937600000|2020-04-15 08:00:00|238201.2|238126.2|239602.8|239415.8|239790.3|239683.4|237977.6|237908.9|7761
1586941200000|2020-04-15 09:00:00|239591|239404|238643.6|238456.6|240028|239907|238598.7|238450.1|6424
1586944800000|2020-04-15 10:00:00|238648.3|238461.3|238747.9|238560.9|239520.7|239367.6|238141.9|237969.6|6423
1586948400000|2020-04-15 11:00:00|238707.1|238632.1|237994.6|237919.6|238730.1|238633.3|237783.3|237636.8|8153
1586952000000|2020-04-15 12:00:00|237940.9|237890.9|241550.1|241500.1|241581.6|241531.6|237750.8|237641.7|10297
1586955600000|2020-04-15 13:00:00|241549.3|241499.3|240574.3|240524.3|241966.9|241916.9|239903.5|239853.5|10994
1586959200000|2020-04-15 14:00:00|240578.9|240528.9|240435.8|240385.8|241108.4|241058.4|240273.6|240223.6|11449
1586962800000|2020-04-15 15:00:00|240437.9|240387.9|240934.8|240884.8|241425|241375|240026.3|239976.3|11196
1586966400000|2020-04-15 16:00:00|240949.4|240899.4|240561.1|240511.1|241659|241609|240241.3|240191.3|10184
1586970000000|2020-04-15 17:00:00|240562.2|240512.2|240090.1|240040.1|240760|240710|239719|239669|9074
1586973600000|2020-04-15 18:00:00|240082.1|240032.1|240081.5|240031.5|240449.9|240399.9|239338|239288|8804
1586977200000|2020-04-15 19:00:00|240097.9|240047.9|240417|240367|240579.5|240529.5|239792.8|239697.7|8494
1586980800000|2020-04-15 20:00:00|240408.9|240358.9|240135.3|239948.3|240499.5|240387.4|239977.7|239881.7|4733
1586984400000|2020-04-15 21:00:00|239839|239652|242332|242145|243131|242944|239608|239421|3288
1586988000000|2020-04-15 22:00:00|242326|242138|242864|242677|243105|242918|241599|241412|4774
1586991600000|2020-04-15 23:00:00|242871|242684|242564|242377|242914|242727|242516|242329|3426
1586995200000|2020-04-16 00:00:00|242558|242371|242901|242714|243021|242876|242308|242121|5768
1586998800000|2020-04-16 01:00:00|242927|242740|243798|243612|243929|243742|242558|242449|5737
1587002400000|2020-04-16 02:00:00|243798|243611|243990|243803|244380|244193|243762|243599|4778
1587006000000|2020-04-16 03:00:00|243984|243796|244162|243975|244417|244265|243980|243793|3678
1587009600000|2020-04-16 04:00:00|244156|243969|244129|243942|244389|244202|243960|243791|3708
1587013200000|2020-04-16 05:00:00|244128|243940|242918|242731|244346|244210|242892|242706|3931
1587016800000|2020-04-16 06:00:00|242914|242727|241630|241443|243422|243256|240678|240491|6549
1587020400000|2020-04-16 07:00:00|241666.6|241479.6|242333|242146|242383|242222|240759|240595|6893
1587024000000|2020-04-16 08:00:00|242324|242137|241164.6|240977.6|242950.9|242795.9|240699.4|240512.4|5668
1587027600000|2020-04-16 09:00:00|241184|240997|241913.6|241863.6|242247.8|242099.7|241120.5|240997|4834
1587031200000|2020-04-16 10:00:00|241923.1|241873.1|240755.9|240705.9|242050|241973.8|240584|240519.7|5906
1587034800000|2020-04-16 11:00:00|240769.7|240719.7|242281.3|242231.3|242731.7|242634.8|240711.3|240599.6|7288
1587038400000|2020-04-16 12:00:00|242280.5|242230.5|240643|240593|242319.5|242250|240026.4|239903.7|9480
1587042000000|2020-04-16 13:00:00|240657.4|240607.4|242543.8|242493.8|242577.9|242527.9|240657.4|240607.4|10337
1587045600000|2020-04-16 14:00:00|242536.9|242486.9|241907.9|241857.9|242917.4|242848.1|241608.9|241505|11726
1587049200000|2020-04-16 15:00:00|241904.6|241854.6|241367.8|241317.8|242639.2|242512.8|241327.6|241277.6|9693
1587052800000|2020-04-16 16:00:00|241364.6|241314.6|242347.3|242272.3|242970.5|242920.5|241263|241213|9968
1587056400000|2020-04-16 17:00:00|242347.5|242272.5|242162|242112|242677.3|242627.3|242052.2|241958.4|8583
1587060000000|2020-04-16 18:00:00|242159.8|242109.8|241918.7|241868.7|242695.8|242645.8|241647.2|241539.2|8534
1587063600000|2020-04-16 19:00:00|241945.1|241895.1|241538.3|241488.3|242324.6|242207|241467.6|241397.7|7810
1587067200000|2020-04-16 20:00:00|241542.1|241467.1|240392|240205|241903|241785.2|240264|240077|5090
1587070800000|2020-04-16 21:00:00|240370|240183|238579|238392|240463|240276|238341|238154|4476
1587074400000|2020-04-16 22:00:00|238576|238389|237654|237467|239329|239142|237270|237083|5562
1587078000000|2020-04-16 23:00:00|237636|237449|237773|237586|238049|237862|237524|237337|4454
1587081600000|2020-04-17 00:00:00|237774|237587|238519|238332|238553|238366|237761|237574|5230
1587085200000|2020-04-17 01:00:00|238520|238333|237789|237602|238582|238419|237673|237541|3973
1587088800000|2020-04-17 02:00:00|237789|237602|237906|237719|238129|237942|237704|237516|3672
1587092400000|2020-04-17 03:00:00|237922|237735|238228|238041|238228|238041|237654|237468|3532
1587096000000|2020-04-17 04:00:00|238196|238009|237288|237101|238246|238059|237017|236873|3829
1587099600000|2020-04-17 05:00:00|237284|237097|237243.9|237056.9|237513|237355|237015|236916.6|3484
1587103200000|2020-04-17 06:00:00|237243|237056|239157|238970|239314|239127|237138|236989|6624
1587106800000|2020-04-17 07:00:00|239123|238936|240807.3|240620.3|241485.3|241298.3|238516.7|238329.7|7497
1587110400000|2020-04-17 08:00:00|240833.7|240646.7|240455.9|240268.9|240915.8|240784.2|239955.3|239837.2|6967
1587114000000|2020-04-17 09:00:00|240436.6|240249.6|240559.7|240372.7|240801.2|240673.1|240213|240076.4|6293
1587117600000|2020-04-17 10:00:00|240553.4|240366.4|239815.2|239628.2|240810|240685|239448.1|239310.2|7045
1587121200000|2020-04-17 11:00:00|239722.6|239647.6|239879.4|239692.4|240265|240191.8|239476.9|239351|8561
1587124800000|2020-04-17 12:00:00|239874.3|239687.3|239791.4|239741.4|240491.3|240441.3|239310.5|239255.6|10891
1587128400000|2020-04-17 13:00:00|239794.5|239744.5|239110|239035|240143.4|240093.4|238910.4|238860.4|11636
1587132000000|2020-04-17 14:00:00|239153|238966|239623.7|239573.7|240007|239957|238985.3|238931.2|11735
1587135600000|2020-04-17 15:00:00|239648.8|239598.8|238366.9|238316.9|239703.9|239653.9|238078.9|238028.9|10529
1587139200000|2020-04-17 16:00:00|238371.5|238321.5|239090.7|239040.7|239166.5|239116.5|238270.7|238220.7|9377
1587142800000|2020-04-17 17:00:00|239088.5|239038.5|238662.1|238612.1|239112.1|239062.1|238319.8|238269.8|9177
1587146400000|2020-04-17 18:00:00|238665|238615|237801|237751|238841.4|238791.4|237801|237751|8997
1587150000000|2020-04-17 19:00:00|237805.2|237755.2|237345|237295|238552.1|238365.1|236221.4|236073|10027
1587153600000|2020-04-17 20:00:00|237353.6|237303.6|237461|237274|237617.2|237524|236642|236501.3|4262
1587326400000|2020-04-19 20:00:00|239301|239069|239016|238784|239301|239069|238746|238514|193
1587330000000|2020-04-19 21:00:00|238940|238708|239081.8|238849.8|239215|238983|238732|238500|1287
1587333600000|2020-04-19 22:00:00|239082|238850|239392|239160|239449|239217|238774|238542|4159
1587337200000|2020-04-19 23:00:00|239400|239168|240510.2|240327.1|240569.4|240382.4|239190|238967|2596
1587340800000|2020-04-20 00:00:00|240494.1|240327.2|240368|240181|240927|240796.1|239806|239618|3936
1587344400000|2020-04-20 01:00:00|240364.3|240177.3|240374.8|240187.8|240982|240797|240229.7|240050.8|3153
1587348000000|2020-04-20 02:00:00|240407.6|240220.6|240923.7|240794.9|241125|240942.6|240170.2|240021.8|3210
1587351600000|2020-04-20 03:00:00|240915.3|240797.6|240923.8|240788.6|241122.3|240966.3|240843.2|240737.6|2444
1587355200000|2020-04-20 04:00:00|240927.3|240786.2|241061.3|240874.3|241078|240891|240771.6|240584.7|2710
1587358800000|2020-04-20 05:00:00|241032.7|240868.9|241809.4|241622.4|241906|241719|240940.7|240753.7|3322
1587362400000|2020-04-20 06:00:00|241811.6|241624.6|241173.4|240993.6|242168.2|241981.2|240984.5|240797.5|5606
1587366000000|2020-04-20 07:00:00|241173.2|241008.1|240575|240388|241321.3|241149.8|240328.8|240141.8|6875
1587369600000|2020-04-20 08:00:00|240573.2|240386.2|241184.9|240997.9|241440.7|241293.9|240432.8|240258.2|6670
1587373200000|2020-04-20 09:00:00|241186.4|240999.4|240918.2|240731.2|241215|241028|240023.7|239901.8|6593
1587376800000|2020-04-20 10:00:00|240923.5|240736.5|241577.9|241502.9|241888|241701|240755.9|240607.3|6200
1587380400000|2020-04-20 11:00:00|241585|241494.1|241246.2|241143.9|241776|241616|240947.1|240848|7453
1587384000000|2020-04-20 12:00:00|241241.2|241139.2|240042.7|239967.7|241313|241215.8|239647.8|239559|9837
1587387600000|2020-04-20 13:00:00|240046.2|239971.2|239461|239358|240373.2|240279.9|239133.5|239046.3|10254
1587391200000|2020-04-20 14:00:00|239438|239363|239894.6|239844.6|240195|240121.3|239263|239194|10357
1587394800000|2020-04-20 15:00:00|239893.4|239843.4|240625.4|240575.4|240773.1|240723.1|239674.4|239607.3|10155
1587398400000|2020-04-20 16:00:00|240621.7|240571.7|240948|240898|241020.7|240970.7|240306.1|240256.1|8811
1587402000000|2020-04-20 17:00:00|240959.3|240909.3|241322|241272|241652.5|241602.5|240673.9|240623.9|9493
1587405600000|2020-04-20 18:00:00|241310|241260|241984.8|241934.8|242011.7|241961.7|241118.4|241068.4|10757
1587409200000|2020-04-20 19:00:00|241982.1|241932.1|240979.9|240929.9|242308.2|242195.5|240595.9|240545.9|9774
1587412800000|2020-04-20 20:00:00|240965.6|240915.6|240528.1|240341.1|241279.7|241182.3|240289.1|240212.4|5496
1587416400000|2020-04-20 21:00:00|240540.7|240353.7|240677.7|240490.7|241049|240862|239996.8|239809.8|2412
1587420000000|2020-04-20 22:00:00|240662.1|240475.1|240056.4|239869.4|240976.7|240789.7|239845.6|239658.6|3972
1587423600000|2020-04-20 23:00:00|240045.5|239858.5|240244.3|240057.3|240415.9|240248|240000.6|239813.6|3206
1587427200000|2020-04-21 00:00:00|240282.8|240095.8|240313.7|240126.7|240930|240743|239901.3|239729.8|4871
1587430800000|2020-04-21 01:00:00|240314.9|240127.9|240838.6|240651.6|240879.5|240692.5|239933.5|239771.2|4077
1587434400000|2020-04-21 02:00:00|240860.7|240673.7|240553.1|240366.1|241790.1|241642|240093.4|239906.4|5756
1587438000000|2020-04-21 03:00:00|240556.5|240369.5|240820.9|240633.9|241228.1|241041.1|240367.3|240180.3|4366
1587441600000|2020-04-21 04:00:00|240831.1|240644.1|240842|240655|240958.8|240870.5|240636.2|240449.2|3514
1587445200000|2020-04-21 05:00:00|240843.1|240656.1|240688.7|240501.7|240876.4|240742|240395.1|240210.7|4238
1587448800000|2020-04-21 06:00:00|240689.2|240502.2|240868.5|240681.5|240883.5|240744|239959.6|239772.6|5309
1587452400000|2020-04-21 07:00:00|240873.3|240686.3|241665.1|241478.1|242200.2|242138.9|240737.1|240611.8|7457
1587456000000|2020-04-21 08:00:00|241659.5|241472.5|242036.1|241986.1|242363.1|242249.9|241415|241304.4|7104
1587459600000|2020-04-21 09:00:00|242044.4|241994.4|242803.4|242616.4|243198|243065.6|241858.4|241808.4|10035
1587463200000|2020-04-21 10:00:00|242804.3|242617.3|242479.8|242292.8|242915|242728|242073.2|241930.4|8358
1587466800000|2020-04-21 11:00:00|242478.2|242291.2|243554.6|243367.6|243717.9|243667.9|242343.5|242238|8631
1587470400000|2020-04-21 12:00:00|243485|243435|243344.3|243294.3|244340.6|244290.6|242864.1|242814.1|10551
1587474000000|2020-04-21 13:00:00|243348.5|243298.5|243457.1|243270.1|245061.7|244922.2|243082.5|243032.5|11450
1587477600000|2020-04-21 14:00:00|243413.9|243226.9|243620.9|243570.9|244211.1|244161.1|242777.6|242727.6|10584
1587481200000|2020-04-21 15:00:00|243635.4|243585.4|244433.7|244383.7|244899.6|244849.6|243585.4|243535.4|10543
1587484800000|2020-04-21 16:00:00|244429.2|244379.2|243258.4|243208.4|244758.4|244708.4|243227.9|243177.9|10645
1587488400000|2020-04-21 17:00:00|243261.4|243211.4|243650.8|243600.8|244016.7|243924.2|243240.5|243190.5|9651
1587492000000|2020-04-21 18:00:00|243650.9|243600.9|245000.9|244950.9|245059.2|244986.1|243074.2|243024.2|10674
1587495600000|2020-04-21 19:00:00|245000.6|244950.6|243582.2|243395.2|245421.8|245323.3|242895.3|242845.3|9118
1587499200000|2020-04-21 20:00:00|243527.5|243452.5|243996.5|243921.5|244210.8|244023.8|243485|243376.3|4102
1587502800000|2020-04-21 21:00:00|244000.8|243925.8|244233|244046|244714.5|244527.5|243896.9|243709.9|2743
1587506400000|2020-04-21 22:00:00|244235.4|244048.4|244049.5|243862.5|244349.8|244162.8|243834.4|243647.4|4102
1587510000000|2020-04-21 23:00:00|244061.4|243874.4|243901.6|243714.6|244171.9|243984.9|243886.2|243700.5|3523
1587513600000|2020-04-22 00:00:00|243934.2|243747.2|243999.5|243812.5|244399.7|244212.7|243783.6|243599.7|4148
1587517200000|2020-04-22 01:00:00|244002.1|243815.1|243888.2|243701.2|244230.7|244043.7|243787.6|243600.6|4532
1587520800000|2020-04-22 02:00:00|243890.9|243703.9|243855.1|243668.1|244059.4|243872.4|243535.5|243348.5|4734
1587524400000|2020-04-22 03:00:00|243858.2|243671.2|244622.3|244435.3|244698.3|244511.3|243784.1|243597.1|3826
1587528000000|2020-04-22 04:00:00|244596.8|244409.8|244978.6|244791.6|245196.8|245040.8|244555.1|244368.1|4387
1587531600000|2020-04-22 05:00:00|244979.1|244792.1|244185.2|243998.2|244979.1|244792.1|244032.9|243860.5|4535
1587535200000|2020-04-22 06:00:00|244182.3|243995.3|242795.7|242608.7|244434.6|244281.8|242415.6|242272.7|6516
1587538800000|2020-04-22 07:00:00|242801.2|242614.2|242321.6|242271.6|243533.1|243413.1|242259.5|242147.2|8811
1587542400000|2020-04-22 08:00:00|242318.2|242268.2|242943.9|242756.9|243222.8|243092|242269|242219|7942
1587546000000|2020-04-22 09:00:00|242911.5|242836.5|242857.8|242807.8|243013.8|242916.1|242587.3|242439.4|7573
1587549600000|2020-04-22 10:00:00|242859|242809|242259.3|242209.3|243220.4|243170.4|242256.2|242206.2|7051
1587553200000|2020-04-22 11:00:00|242261.4|242211.4|242675.6|242600.6|243183.1|243043.1|242253.2|242203.2|7965
1587556800000|2020-04-22 12:00:00|242672.2|242597.2|242922.3|242872.3|243654.9|243604.9|242324.8|242274.8|9145
1587560400000|2020-04-22 13:00:00|242922.4|242872.4|245088.8|245038.8|245433.2|245383.2|242767.5|242717.5|10050
1587564000000|2020-04-22 14:00:00|245084.2|245034.2|245643.5|245593.5|246330.4|246223.2|244951.1|244901.1|11275
1587567600000|2020-04-22 15:00:00|245613|245563|245921.1|245871.1|246088|246038|245358.2|245308.2|9364
1587571200000|2020-04-22 16:00:00|245920.9|245870.9|246529.3|246479.3|246916.3|246866.3|245858.3|245808.3|8591
1587574800000|2020-04-22 17:00:00|246525.7|246475.7|245614.8|245564.8|246671.7|246621.7|245444.8|245394.8|8482
1587578400000|2020-04-22 18:00:00|245614.4|245564.4|245830.6|245780.6|245851.5|245801.5|245117|245067|7158
1587582000000|2020-04-22 19:00:00|245835|245785|244545.3|244495.3|246295.4|246113.5|244004.3|243954.3|8438
1587585600000|2020-04-22 20:00:00|244545.8|244495.8|245099.5|244729.5|245695.2|245325.2|244383.8|244253.2|4773
1587589200000|2020-04-22 21:00:00|245456.2|245086.2|245053.1|244683.1|245940.5|245570.5|244907.2|244537.2|2025
1587592800000|2020-04-22 22:00:00|245050.8|244680.8|244920.5|244650.6|245145.7|244787.7|244794.7|244576.9|3099
1587596400000|2020-04-22 23:00:00|245092.5|244722.5|245040.5|244719.9|245214.5|244894.8|244822.2|244641.8|2957
1587600000000|2020-04-23 00:00:00|245058.3|244718|245371.8|245001.8|245591|245221|244776.7|244582.3|4292
1587603600000|2020-04-23 01:00:00|245366.1|244996.1|244637.2|244562.2|245414.5|245057.3|244550.4|244262.2|4545
1587607200000|2020-04-23 02:00:00|244636.8|244561.8|245542.9|245172.9|245680|245327.9|244636.8|244485.1|3308
1587610800000|2020-04-23 03:00:00|245545.2|245175.2|245293.1|244923.1|245618.2|245310|245254|244884|2838
1587614400000|2020-04-23 04:00:00|245306.6|244936.6|244533.8|244172.9|245318.6|244996|244488.1|244137.6|2893
1587618000000|2020-04-23 05:00:00|244487.4|244187.9|244291.4|243926.4|244639.5|244269.5|243387.1|243104.7|4704
1587621600000|2020-04-23 06:00:00|244308.6|243938.6|244751.3|244440.2|244815.6|244581.7|243231|243056.9|7602
1587625200000|2020-04-23 07:00:00|244739.3|244483.7|246250.7|245991.7|246446.3|246258.9|244522.5|244249.1|10028
1587628800000|2020-04-23 08:00:00|246258.1|245994.7|245298.7|245223.7|246306.2|246046.6|245098.4|244823.4|9269
1587632400000|2020-04-23 09:00:00|245315|245265|245228|245153|246030.4|245874.1|245106.5|244895.5|8134
1587636000000|2020-04-23 10:00:00|245347.9|245117.1|244892.9|244669.9|245410.2|245212.2|244571.4|244384.9|8112
1587639600000|2020-04-23 11:00:00|244892.6|244673.5|245452.9|245377.9|245546.1|245404.3|244326.1|244199.1|8195
1587643200000|2020-04-23 12:00:00|245456.1|245381.1|243739.3|243689.3|245965.5|245830.1|243406.4|243356.4|9922
1587646800000|2020-04-23 13:00:00|243741.4|243691.4|246419.3|246107.4|246617.5|246498.1|243668.8|243618.8|10934
1587650400000|2020-04-23 14:00:00|246433.6|246109.2|245768.3|245718.3|246433.6|246200|244480|244430|11640
1587654000000|2020-04-23 15:00:00|245764.3|245714.3|246888.8|246838.8|247932.9|247882.9|245608|245558|10724
1587657600000|2020-04-23 16:00:00|246894.2|246844.2|247370.9|247320.9|248081.6|248025.4|246367.1|246317.1|10177
1587661200000|2020-04-23 17:00:00|247366.4|247316.4|246491.6|246441.6|248039.1|247899.6|246355.9|246305.9|11040
1587664800000|2020-04-23 18:00:00|246490.8|246440.8|246679|246629|247174.3|247124.3|246164.2|246114.2|9858
1587668400000|2020-04-23 19:00:00|246688.8|246638.8|247787|247737|247921.2|247871.2|246659.8|246609.8|8676
1587672000000|2020-04-23 20:00:00|247797.9|247747.9|248280.7|247980.6|248483.8|248328.1|247764.4|247714.4|4899
1587675600000|2020-04-23 21:00:00|248278.3|247908.3|247911.9|247541.9|248397.1|248027.1|247857.9|247487.9|2548
1587679200000|2020-04-23 22:00:00|247911.2|247541.2|248113.4|247743.4|248387.8|248032|247809.4|247439.4|3854
1587682800000|2020-04-23 23:00:00|248132|247805|247889|247620.4|248146.1|247890.8|247820.3|247537|2731
1587686400000|2020-04-24 00:00:00|247913.3|247589.5|247827.1|247469.5|248026.5|247656.5|247522.4|247336.4|4810
1587690000000|2020-04-24 01:00:00|247830.7|247460.7|247923|247553|248100.7|247777.2|247495|247131.1|5093
1587693600000|2020-04-24 02:00:00|247921.9|247551.9|247625|247279.1|247952.2|247663.8|247383|247189.8|3758
1587697200000|2020-04-24 03:00:00|247624.7|247276.5|247688.4|247361.4|247849|247546.6|247595.1|247248.3|3320
1587700800000|2020-04-24 04:00:00|247694.8|247356.7|247771.6|247455.7|247873.6|247545|247487.7|247290.3|3069
1587704400000|2020-04-24 05:00:00|247771.9|247455.9|248281.4|247967.5|248398.3|248085.1|247771.3|247427.9|4699
1587708000000|2020-04-24 06:00:00|248282.1|247972|247897.4|247596.5|248605.5|248505.2|247807.2|247535|5915
1587711600000|2020-04-24 07:00:00|247901.6|247582.3|247892.9|247842.9|248347.7|248067.5|247455.5|247308|8315
1587715200000|2020-04-24 08:00:00|247900.3|247850.3|247639.2|247564.2|248320.3|248144.5|247473|247324.1|7202
1587718800000|2020-04-24 09:00:00|247634.8|247559.8|246817.7|246767.7|247758.1|247600.6|246467.9|246386.1|6092
1587722400000|2020-04-24 10:00:00|246823.6|246773.6|246283.4|246021.8|247211.5|247102.9|246162.9|246000.6|6686
1587726000000|2020-04-24 11:00:00|246289.4|246022.9|247541.4|247466.4|247920.6|247794.8|246108|245938.2|8419
1587729600000|2020-04-24 12:00:00|247541.5|247466.5|247815.4|247765.4|248757.2|248668.8|247295.9|247245.9|9775
1587733200000|2020-04-24 13:00:00|247811.1|247761.1|248413|248124.5|248741.1|248681.7|246557.6|246507.6|10674
1587736800000|2020-04-24 14:00:00|248447|248077|248653.6|248603.6|248882.1|248832.1|248051.2|247867|10452
1587740400000|2020-04-24 15:00:00|248651.6|248601.6|248329.3|248279.3|248911.6|248861.6|248129.6|248079.6|9241
1587744000000|2020-04-24 16:00:00|248325.1|248275.1|249549.9|249499.9|249816.5|249766.5|248195.6|248145.6|8957
1587747600000|2020-04-24 17:00:00|249545.2|249495.2|251875.7|251825.7|252928.9|252878.9|249237.9|249127.3|9042
1587751200000|2020-04-24 18:00:00|251900.7|251850.7|250302.5|250252.5|252544.7|252445.7|250286.5|250236.5|8565
1587754800000|2020-04-24 19:00:00|250291.6|250241.6|250603.8|250308.5|250682.8|250497.9|249885.2|249758.8|6359
1587758400000|2020-04-24 20:00:00|250595.3|250277.7|249950|249580|250706.5|250458.6|249735.7|249449|4504
1587931200000|2020-04-26 20:00:00|250207.5|249792.5|249557.5|249142.5|250207.5|249792.5|249557.5|249142.5|104
1587934800000|2020-04-26 21:00:00|249642.5|249227.5|249800.5|249385.5|250396.4|249981.4|248709.1|248294.1|1734
1587938400000|2020-04-26 22:00:00|249801.9|249386.9|250196.7|249781.7|250340|249925|249569|249154|4051
1587942000000|2020-04-26 23:00:00|250195.4|249780.4|250161.1|249881.6|250638.5|250223.5|250009.8|249594.8|2550
1587945600000|2020-04-27 00:00:00|250171.8|249868.6|249761.8|249411.4|250377.6|250087|249750|249409.8|2820
1587949200000|2020-04-27 01:00:00|249761.6|249412.2|249170.7|248955.8|249984|249624.4|249074.7|248856.8|3476
1587952800000|2020-04-27 02:00:00|249167.9|248956.9|249128.9|248872.2|249229.4|248962|248770.6|248670|3116
1587956400000|2020-04-27 03:00:00|249118.6|248888.9|249088.2|248861.4|249246.5|248949|248944|248709.5|3129
1587960000000|2020-04-27 04:00:00|249085.9|248851.6|249014.4|248852.6|249515|249249.1|248902.4|248659|3627
1587963600000|2020-04-27 05:00:00|249014.9|248848.5|248414.4|248058.2|249239|248965.1|248270.6|247957.1|3627
1587967200000|2020-04-27 06:00:00|248382.8|248067.8|248091.6|247799.8|248451.8|248118.4|247576.7|247429|5178
1587970800000|2020-04-27 07:00:00|248089.6|247804.7|249208.4|249133.4|249381.4|249192.7|247994.7|247723.2|6445
1587974400000|2020-04-27 08:00:00|249209.6|249134.6|249158.4|248909.8|250321|250207|249021.2|248822|6310
1587978000000|2020-04-27 09:00:00|249157.8|248907.1|249274.9|248995.9|249674.5|249435.2|248724.8|248616.4|5617
1587981600000|2020-04-27 10:00:00|249313|249021.6|249088.1|248745.3|250185|249982.5|248500.6|248345|6963
1587985200000|2020-04-27 11:00:00|249068.1|248739.5|248388.4|248338.4|249767.8|249652.2|248372.2|248322.2|8452
1587988800000|2020-04-27 12:00:00|248386.1|248336.1|248642.6|248592.6|249705.3|249655.3|248119|248069|9143
1587992400000|2020-04-27 13:00:00|248645.6|248595.6|248095.3|248045.3|248709.5|248659.5|247494.2|247444.2|10024
1587996000000|2020-04-27 14:00:00|248098.2|248048.2|248413.7|248363.7|248527.2|248477.2|247300.8|247185.5|10436
1587999600000|2020-04-27 15:00:00|248413.9|248363.9|248386.1|248336.1|249036.4|248986.4|247920.1|247870.1|9220
1588003200000|2020-04-27 16:00:00|248382.6|248332.6|248641.6|248591.6|249098.5|249048.5|248044.2|247994.2|8852
1588006800000|2020-04-27 17:00:00|248648.2|248598.2|248421.9|248371.9|249095.8|249045.8|248398.1|248348.1|7683
1588010400000|2020-04-27 18:00:00|248417.7|248367.7|247584.6|247534.6|248705|248655|247305.7|247255.7|8019
1588014000000|2020-04-27 19:00:00|247586.7|247536.7|247263.7|247213.7|248151.8|248101.8|247137.1|247087.1|7910
1588017600000|2020-04-27 20:00:00|247277.9|247227.9|247177.6|246807.6|247524.3|247352.5|246855.3|246690|5176
1588021200000|2020-04-27 21:00:00|247176.1|246806.1|247251.6|246881.6|247582.3|247212.3|247074.4|246704.4|2777
1588024800000|2020-04-27 22:00:00|247236.9|246866.9|247554.9|247253.8|247947|247647.7|247236.9|246866.9|3600
1588028400000|2020-04-27 23:00:00|247564|247255|247787.4|247468.8|247907.9|247619|247381|247116.1|2494
1588032000000|2020-04-28 00:00:00|247788.7|247503.7|247338.4|247031.9|247928.5|247702.5|247126.5|246993.9|4404
1588035600000|2020-04-28 01:00:00|247339.7|247047.6|248836.8|248466.8|249144.1|248840|247319.1|247006.4|4623
1588039200000|2020-04-28 02:00:00|248836.9|248466.9|248433.3|248103.1|248945.2|248575.2|248059.8|247781.8|4307
1588042800000|2020-04-28 03:00:00|248453.4|248083.4|248192.9|247899.3|248495.5|248227.7|247964|247752.3|3297
1588046400000|2020-04-28 04:00:00|248170.4|247895.4|248222.8|248172.8|248360.4|248218.7|248071.1|247846.1|3116
1588050000000|2020-04-28 05:00:00|248221.3|248171.3|247915.3|247578.2|248341.3|248199.3|247791.8|247448.9|3929
1588053600000|2020-04-28 06:00:00|247947.1|247609.4|248247.7|248020.6|248430.2|248276.7|247805|247584|5549
1588057200000|2020-04-28 07:00:00|248245|248021.1|246991.8|246916.8|248422.8|248287.4|246853.5|246793.6|7505
1588060800000|2020-04-28 08:00:00|246992.2|246917.2|246290.5|246215.5|247368.4|247215.4|246144.1|246085.7|7183
1588064400000|2020-04-28 09:00:00|246289|246214|244876.1|244826.1|246367.8|246317.8|244634.5|244584.5|8655
1588068000000|2020-04-28 10:00:00|244875.5|244825.5|243520.3|243470.3|244896.2|244825.5|243408.5|243286.9|8176
1588071600000|2020-04-28 11:00:00|243527.7|243477.7|243902|243852|244398.3|244196.5|243264.8|243214.8|8256
1588075200000|2020-04-28 12:00:00|243904.2|243854.2|243639.2|243589.2|244473|244423|243588.2|243538.2|9487
1588078800000|2020-04-28 13:00:00|243636.3|243586.3|245126.1|244892.8|245126.1|245009.3|243463.9|243413.9|9807
1588082400000|2020-04-28 14:00:00|245119.7|244886.1|244706.4|244656.4|245184.9|245129|243839.8|243789.8|10646
1588086000000|2020-04-28 15:00:00|244702.6|244652.6|244010.6|243960.6|244804.7|244754.7|243642.4|243592.4|10333
1588089600000|2020-04-28 16:00:00|244011.5|243961.5|242924.3|242874.3|244436.7|244386.7|242784.6|242734.6|9628
1588093200000|2020-04-28 17:00:00|242926|242876|242590.3|242540.3|242932.2|242882.2|242140.5|242090.5|9890
1588096800000|2020-04-28 18:00:00|242586.7|242536.7|242669.9|242619.9|243089.3|243039.3|242446.2|242396.2|10048
1588100400000|2020-04-28 19:00:00|242658.6|242608.6|243244.7|243194.7|243441.1|243391.1|242658.6|242608.6|8113
1588104000000|2020-04-28 20:00:00|243265|243215|243222.4|242852.4|243385.6|243314.3|242910.9|242839.4|5788
1588107600000|2020-04-28 21:00:00|243207.1|242837.1|243300.5|242930.5|243455.2|243085.2|243141.9|242771.9|1743
1588111200000|2020-04-28 22:00:00|243346.7|242976.7|243445.8|243154|243508.2|243269.5|243181.2|242811.2|3068
1588114800000|2020-04-28 23:00:00|243453|243083|243142.8|242804.7|243491|243239|242944.6|242742|2931
1588118400000|2020-04-29 00:00:00|243144.9|242786.7|242867.9|242497.9|243216.5|242921.5|242770.1|242471|3555
1588122000000|2020-04-29 01:00:00|242868.4|242498.4|242415.4|242108.3|242907.4|242626.7|242100.5|241921.5|4725
1588125600000|2020-04-29 02:00:00|242415.2|242108.1|242266|242037.6|242711.7|242453.1|242125.2|241957.8|4282
1588129200000|2020-04-29 03:00:00|242194.2|242119.2|242152.6|242077.6|242577.3|242276.9|242111.5|241952|3515
1588132800000|2020-04-29 04:00:00|242155.7|242080.7|242417.2|242183.7|242586.8|242445.2|242017.9|241829.7|3486
1588136400000|2020-04-29 05:00:00|242416.6|242186.2|242138.9|241921.6|242539.8|242383.8|242002.6|241877.9|4367
1588140000000|2020-04-29 06:00:00|242136.9|241921.4|241820.4|241566|242202.6|242122.8|241396.8|241169.2|6738
1588143600000|2020-04-29 07:00:00|241833.8|241579.9|241707|241632|242039.8|241902.3|241067.5|241016.7|7910
1588147200000|2020-04-29 08:00:00|241709|241634|241502|241291.7|242529.2|242338.9|241430|241235.4|7155
1588150800000|2020-04-29 09:00:00|241505.3|241280.3|241768.6|241718.6|242184.2|242059.9|241348.7|241201.4|5886
1588154400000|2020-04-29 10:00:00|241774.2|241724.2|241574.7|241499.7|241921.1|241846.1|241256.9|241191.2|7340
1588158000000|2020-04-29 11:00:00|241568.8|241493.8|241027|240977|241630.7|241522.5|240396.8|240329.3|7800
1588161600000|2020-04-29 12:00:00|241025|240975|240849.5|240799.5|242046.6|241813.2|240553.1|240503.1|9760
1588165200000|2020-04-29 13:00:00|240852.9|240802.9|240757.5|240682.5|242371.9|242321.9|240662.9|240612.9|10567
1588168800000|2020-04-29 14:00:00|240753.1|240678.1|240071.4|240021.4|241165.1|241115.1|239849.3|239710.8|9921
1588172400000|2020-04-29 15:00:00|240070.4|240020.4|239380.1|239330.1|240095|240045|238949.7|238899.7|10034
1588176000000|2020-04-29 16:00:00|239380.8|239330.8|239586.6|239536.6|239909|239859|239306.3|239256.3|8494
1588179600000|2020-04-29 17:00:00|239592.3|239542.3|239336|239095.1|239717|239667|239137.1|239070.5|7877
1588183200000|2020-04-29 18:00:00|239340|239107.6|238142.5|238092.5|239340|239174.9|238019.8|237969.8|9764
1588186800000|2020-04-29 19:00:00|238143.7|238093.7|238106.9|238056.9|238528.1|238478.1|237541.8|237491.8|8381
1588190400000|2020-04-29 20:00:00|238106.8|238056.8|237484.2|237409.2|238160.7|238110.7|237456.9|237198.4|5579
1588194000000|2020-04-29 21:00:00|237482.5|237407.5|237362.1|237287.1|237970.9|237600.9|237358.9|237127.6|2322
1588197600000|2020-04-29 22:00:00|237435.3|237227.7|237662.2|237365|237782.8|237492|237327.2|237145.2|2981
1588201200000|2020-04-29 23:00:00|237674.2|237373.9|237668.6|237400|237809.1|237603.4|237542.9|237299|2570
1588204800000|2020-04-30 00:00:00|237653.5|237413.5|238486.6|238411.6|238603|238471.8|237642.8|237411.2|4961
1588208400000|2020-04-30 01:00:00|238486.4|238411.4|238792.7|238508|239210.7|239047.8|238455.2|238314.4|4266
1588212000000|2020-04-30 02:00:00|238825.3|238455.3|238862.5|238656.4|238900|238767.3|238586.5|238364.5|3609
1588215600000|2020-04-30 03:00:00|238859.7|238656.8|238254|237884|238906.7|238753.8|237912.4|237584.4|3415
1588219200000|2020-04-30 04:00:00|238254.9|237884.9|237778.4|237467.6|238281.9|237971.6|237536.5|237337.8|3708
1588222800000|2020-04-30 05:00:00|237784.7|237463.2|237425.1|237093.8|237830.9|237607.7|237291.8|237002.8|3601
1588226400000|2020-04-30 06:00:00|237409.7|237097.9|238172.9|237802.9|238443|238127.7|237277.5|237036|6287
1588230000000|2020-04-30 07:00:00|238181.7|237811.7|237871.7|237796.7|238274|238084.3|237672.2|237397|7253
1588233600000|2020-04-30 08:00:00|237870.6|237795.6|237001.3|236926.3|237938|237797.6|236964.8|236889.8|6398
1588237200000|2020-04-30 09:00:00|237008.4|236933.4|236939.1|236864.1|237587.5|237466|236725.9|236675.9|6362
1588240800000|2020-04-30 10:00:00|236945|236870|237203.9|237128.9|237472.2|237303.7|236795.2|236672|6650
1588244400000|2020-04-30 11:00:00|237217.2|237142.2|237078.4|237028.4|237732.9|237625|236460.4|236410.4|8017
1588248000000|2020-04-30 12:00:00|237078.1|237028.1|238232.2|238182.2|238348|238298|236713.9|236663.9|11004
1588251600000|2020-04-30 13:00:00|238243.4|238193.4|239170.8|239120.8|239661.9|239572.5|238233.9|238183.9|11214
1588255200000|2020-04-30 14:00:00|239165.9|239115.9|238247.1|238197.1|239523.5|239473.5|237532.8|237482.8|11241
1588258800000|2020-04-30 15:00:00|238227.9|238177.9|239890.4|239840.4|240082.3|240013.7|237883.1|237833.1|11453
1588262400000|2020-04-30 16:00:00|239890.9|239840.9|240054.2|240004.2|240953.8|240816.9|239868.9|239818.9|11086
1588266000000|2020-04-30 17:00:00|239998.7|239948.7|239839.1|239789.1|240285.7|240235.7|239371.1|239309.7|10193
1588269600000|2020-04-30 18:00:00|239829.5|239779.5|240275.8|240225.8|240679.9|240629.9|239813.3|239763.3|9716
1588273200000|2020-04-30 19:00:00|240277.4|240227.4|241086.3|241036.3|241330.2|241245.4|240258|240208|9309
1588276800000|2020-04-30 20:00:00|241082.5|241032.5|241967.9|241597.9|242033.6|241861.5|240975.2|240917.6|6996
1588280400000|2020-04-30 21:00:00|241971.4|241601.4|241663.8|241293.8|241998.9|241628.9|241179.8|240809.8|2458
1588284000000|2020-04-30 22:00:00|241663.6|241293.6|242196.2|241882.8|242671.1|242301.1|241565.4|241195.4|3834
1588287600000|2020-04-30 23:00:00|242257.5|241887.5|242417.3|242156.8|242593.2|242323.1|242123.5|241852.8|3415
1588291200000|2020-05-01 00:00:00|242316.4|242191.4|242548|242423|242696.6|242474.3|242119.7|241927.9|5178
1588294800000|2020-05-01 01:00:00|242537.8|242412.8|242980|242855|243218.5|242986.8|242459.2|242252.7|4563
1588298400000|2020-05-01 02:00:00|242980.1|242855.1|244331.5|244206.5|244529.4|244314.7|242867.5|242636.1|4822
1588302000000|2020-05-01 03:00:00|244332.7|244207.7|244112.8|243830.1|244687.1|244508.9|243887.5|243704.2|3491
1588305600000|2020-05-01 04:00:00|244131|243807|244060.1|243709|244258.7|244012|243745.2|243529.3|3628
1588309200000|2020-05-01 05:00:00|244069.2|243708.8|244108.2|243831.3|244766|244545.3|243905.3|243696|5016
1588312800000|2020-05-01 06:00:00|244113.8|243831.8|243997.2|243872.2|244810.8|244605.3|243852.3|243763|5408
1588316400000|2020-05-01 07:00:00|243994.2|243869.2|244875.1|244750.1|244910.1|244825.2|243336|243135.5|6498
1588320000000|2020-05-01 08:00:00|244884.3|244759.3|244955.9|244830.9|245661.7|245489.3|244062|243889.6|7686
1588323600000|2020-05-01 09:00:00|244954.2|244829.2|245532.7|245407.7|246141.5|246087.3|244935.3|244810.3|6755
1588327200000|2020-05-01 10:00:00|245529.3|245404.3|245270.6|245145.6|245555.7|245469.6|244399.6|244318.6|6737
1588330800000|2020-05-01 11:00:00|245271.1|245146.1|244443.5|244191.8|245531.1|245343.7|243639|243514|7989
1588334400000|2020-05-01 12:00:00|244390.7|244265.7|244253.9|244203.9|244790.4|244740.4|243592.6|243500.1|9003
1588338000000|2020-05-01 13:00:00|244252.6|244202.6|244861.9|244491.9|245117|244937.4|243922.3|243829.5|9508
1588341600000|2020-05-01 14:00:00|244920|244550|246888.9|246838.9|247436.1|247386.1|244185.2|244135.2|10952
1588345200000|2020-05-01 15:00:00|246894.4|246844.4|248168.1|248118.1|248768.5|248706.7|246865.2|246815.2|10199
1588348800000|2020-05-01 16:00:00|248175.2|248125.2|246865.8|246740.8|248783.7|248685.9|246393.2|246313.8|10592
1588352400000|2020-05-01 17:00:00|246887.6|246762.6|246182.9|246057.9|247001|246923.6|245979.1|245925.4|7616
1588356000000|2020-05-01 18:00:00|246185.4|246060.4|246828.7|246778.7|246847.6|246797.6|245660.2|245610.2|7206
1588359600000|2020-05-01 19:00:00|246833.9|246783.9|246075.4|245950.4|246848.3|246798.3|245790.9|245665.9|6318
1588363200000|2020-05-01 20:00:00|246006.6|245881.6|246246.5|245876.5|246462.5|246092.5|245472.1|245178.2|4697
1588536000000|2020-05-03 20:00:00|246823.7|246408.7|247521.5|247106.5|247557.5|247142.5|246752.5|246337.5|14
1588539600000|2020-05-03 21:00:00|247521.9|247106.9|247463.8|247048.8|248052.7|247637.7|247423.3|247008.3|133
1588543200000|2020-05-03 22:00:00|247447.1|247032.1|248833.7|248557.7|249051.1|248842|247344.7|246929.7|5366
1588546800000|2020-05-03 23:00:00|248877.5|248542.8|248476.3|248351.3|248916.4|248650.1|248363.8|248120|4249
1588550400000|2020-05-04 00:00:00|248541.5|248286|248573.3|248313.2|248876|248580.8|248159.5|247933.8|4897
1588554000000|2020-05-04 01:00:00|248575.3|248309.6|247390.8|247265.8|248622.8|248398.8|247320.3|247135.5|5577
1588557600000|2020-05-04 02:00:00|247385.4|247260.4|247184.1|247059.1|247593.1|247438|247074.8|246853.5|4080
1588561200000|2020-05-04 03:00:00|247183.9|247058.9|246899.5|246529.5|247407.8|247141.5|246749.6|246509|4319
1588564800000|2020-05-04 04:00:00|246897.7|246527.7|247588.9|247463.9|247712.2|247525|246731.4|246483.3|4329
1588568400000|2020-05-04 05:00:00|247662.1|247400.4|248093.3|247968.3|248250.3|248006.2|247098|246808|4422
1588572000000|2020-05-04 06:00:00|248138.6|247848.2|246574.2|246449.2|248329.3|248087.4|246463|246332.2|7317
1588575600000|2020-05-04 07:00:00|246580.9|246455.9|247305.1|247180.1|248040.7|247863.5|246460.9|246335.9|8604
1588579200000|2020-05-04 08:00:00|247294.3|247169.3|247690.5|247565.5|248469.2|248344.2|246937.1|246743.4|7803
1588582800000|2020-05-04 09:00:00|247690.4|247565.4|248097.4|248047.4|248436.4|248379.7|247425.9|247375.9|7984
1588586400000|2020-05-04 10:00:00|248100.5|248050.5|247476.7|247426.7|248297|248247|246904.1|246745.2|7906
1588590000000|2020-05-04 11:00:00|247487.4|247437.4|246739.3|246689.3|247688.1|247638.1|246511.5|246438|8694
1588593600000|2020-05-04 12:00:00|246754.9|246704.9|245567.5|245517.5|247187.5|247137.5|244773.8|244723.8|10583
1588597200000|2020-05-04 13:00:00|245569.5|245519.5|244049.3|243999.3|246095.4|246045.4|243702.1|243652.1|10306
1588600800000|2020-05-04 14:00:00|244045.5|243995.5|243949.7|243899.7|244280.5|244230.5|242943.4|242893.4|11024
1588604400000|2020-05-04 15:00:00|243950.5|243900.5|243880|243830|244266.4|244216.4|243367.3|243317.3|9888
1588608000000|2020-05-04 16:00:00|243873.4|243823.4|243517.2|243467.2|244042.2|243992.2|243144.3|243094.3|8724
1588611600000|2020-05-04 17:00:00|243504.4|243454.4|241931.8|241881.8|243519.4|243469.4|241630.4|241580.4|8779
1588615200000|2020-05-04 18:00:00|241936.1|241886.1|242380.9|242330.9|242416.3|242366.3|241440.5|241390.5|8640
1588618800000|2020-05-04 19:00:00|242385.3|242335.3|241352.6|241302.6|242399.3|242349.3|241326.6|241276.6|7302
1588622400000|2020-05-04 20:00:00|241355.2|241305.2|240812.4|240551.9|241481.7|241403.8|240723.6|240521.7|5847
1588626000000|2020-05-04 21:00:00|240749.8|240473.5|241135.1|240765.1|241260.1|240890.1|240749.8|240442.1|1957
1588629600000|2020-05-04 22:00:00|241128.7|240758.7|241201.8|240910.1|241306|241014.7|240843.9|240611.6|3966
1588633200000|2020-05-04 23:00:00|241248.5|240878.5|241228.6|240926.1|241341|241151.3|241055.9|240815.1|3609
1588636800000|2020-05-05 00:00:00|241238.9|240953.5|241117.8|240992.8|241280.2|241066|240970.9|240763.4|4689
1588640400000|2020-05-05 01:00:00|241109.8|240984.8|241018.1|240713.6|241218.6|241070.5|240803.8|240620|3491
1588644000000|2020-05-05 02:00:00|240921.6|240796.6|241036.1|240768.6|241096.1|240865.5|240815.8|240644|3058
1588647600000|2020-05-05 03:00:00|241036.8|240766.5|240843.9|240718.9|241092|240853|240789.8|240581.5|3205
1588651200000|2020-05-05 04:00:00|240843.4|240718.4|240803.8|240678.8|241079|240890.3|240723.3|240538|3356
1588654800000|2020-05-05 05:00:00|240797.7|240672.7|240513|240252.2|240857.6|240736.2|240422.3|240200|3690
1588658400000|2020-05-05 06:00:00|240438.4|240313.4|240025.6|239900.6|240578.5|240379.5|239813.3|239673.2|5602
1588662000000|2020-05-05 07:00:00|240024|239899|241269.6|241144.6|241763.7|241638.7|239756|239673.9|7654
1588665600000|2020-05-05 08:00:00|241257.2|241132.2|241178.8|241053.8|241558.6|241433.6|239774.5|239656.3|9808
1588669200000|2020-05-05 09:00:00|241180|241055|240201|240076|241426.8|241301.8|240112.3|239969|8651
1588672800000|2020-05-05 10:00:00|240201.4|240076.4|239417.6|239367.6|240237.6|240116.4|238668.8|238618.8|8527
1588676400000|2020-05-05 11:00:00|239422|239372|239522.3|239397.3|240133.6|240083.6|238888.1|238838.1|8756
1588680000000|2020-05-05 12:00:00|239535.3|239410.3|239147.3|239097.3|239589.4|239539.4|238493.1|238443.1|9978
1588683600000|2020-05-05 13:00:00|239148.9|239098.9|238392.7|238267.7|239715.7|239665.7|238117.2|238067.2|10203
1588687200000|2020-05-05 14:00:00|238405.3|238280.3|238312.9|238262.9|239099.1|239049.1|238241.2|238191.2|10606
1588690800000|2020-05-05 15:00:00|238316.3|238266.3|237940.7|237890.7|238680.8|238630.8|237894.8|237844.8|9383
1588694400000|2020-05-05 16:00:00|237935.8|237885.8|239393.2|239343.2|239408.5|239358.5|237859.2|237809.2|9569
1588698000000|2020-05-05 17:00:00|239387|239337|238932|238882|239939.2|239850.6|238824.5|238708.9|9491
1588701600000|2020-05-05 18:00:00|238932.2|238882.2|238896.2|238771.2|239377.2|239180.6|238653.7|238577.6|7351
1588705200000|2020-05-05 19:00:00|238898|238773|240196.8|240146.8|240721.2|240624.5|238865.4|238740.4|8948
1588708800000|2020-05-05 20:00:00|240199.5|240149.5|240086.3|239792.3|240370.3|240240|239866.1|239694.8|5149
1588712400000|2020-05-05 21:00:00|240092.8|239796.7|240071.9|239701.9|240415.4|240045.4|239896.1|239526.1|2310
1588716000000|2020-05-05 22:00:00|240048.2|239678.2|239714|239446.3|240241.3|239963.5|239613.8|239402.8|3891
1588719600000|2020-05-05 23:00:00|239711.4|239430.4|239963.8|239618.3|240121.6|239869.1|239590.6|239414.1|2715
1588723200000|2020-05-06 00:00:00|239975.4|239708.8|240855.6|240730.6|240971.8|240805.1|239894.1|239607.8|5517
1588726800000|2020-05-06 01:00:00|240854.6|240729.6|240843.7|240525.7|241794|241506.8|240561|240244.4|5636
1588730400000|2020-05-06 02:00:00|240860.8|240490.8|240784.9|240456.3|241334.8|241111.3|240651.9|240432.3|4674
1588734000000|2020-05-06 03:00:00|240681.8|240556.8|240488.3|240142.8|240863.1|240610.2|240327.4|239999.9|3976
1588737600000|2020-05-06 04:00:00|240545.5|240175.5|240399.2|240113.2|240689|240420.9|240217.9|239959.6|2837
1588741200000|2020-05-06 05:00:00|240416.8|240102.8|239832.8|239462.8|240461.6|240233.8|239592|239332.5|3847
1588744800000|2020-05-06 06:00:00|239818.5|239448.5|239129.5|239004.5|240150.9|239960.7|239113.7|238988.7|5250
1588748400000|2020-05-06 07:00:00|239132.7|239007.7|239398.3|239273.3|239916.2|239761|238784.2|238659.2|6659
1588752000000|2020-05-06 08:00:00|239407.4|239282.4|240514|240389|240775.9|240674.6|239291.5|239166.5|7965
1588755600000|2020-05-06 09:00:00|240482.2|240357.2|241588.1|241463.1|241627.7|241541.6|240357.5|240232.5|6684
1588759200000|2020-05-06 10:00:00|241566.3|241441.3|240450.7|240400.7|241599.3|241474.3|240277.6|240152.6|6807
1588762800000|2020-05-06 11:00:00|240449.6|240399.6|240861.6|240736.6|241400.5|241280.8|240213.8|240126.9|7802
1588766400000|2020-05-06 12:00:00|240859.4|240734.4|241871.8|241821.8|241979.3|241919.2|240420.2|240342.2|9346
1588770000000|2020-05-06 13:00:00|241873.4|241823.4|242617.6|242492.6|242730.9|242680.9|240917.3|240842.8|10288
1588773600000|2020-05-06 14:00:00|242611.7|242486.7|243198.1|243148.1|243510.6|243460.6|242136|242086|11490
1588777200000|2020-05-06 15:00:00|243204.6|243154.6|243013.6|242963.6|243509.8|243459.8|242809|242759|10858
1588780800000|2020-05-06 16:00:00|243005|242955|242976.5|242926.5|243959.1|243909.1|242769.7|242707.2|11056
1588784400000|2020-05-06 17:00:00|242975.6|242925.6|242340.3|242290.3|243298.9|243248.9|241911.8|241861.8|9717
1588788000000|2020-05-06 18:00:00|242345.4|242295.4|242637.1|242512.1|242883.7|242833.7|242045.6|241967.9|9428
1588791600000|2020-05-06 19:00:00|242638.4|242513.4|243640.4|243590.4|243783.8|243733.8|242453.4|242366.7|9988
1588795200000|2020-05-06 20:00:00|243639.7|243589.7|244055.6|243685.6|244159|243971.6|243457.1|243363.1|6957
1588798800000|2020-05-06 21:00:00|244044.1|243674.1|245016.4|244742.4|245059.3|244752.9|243962|243607.5|2779
1588802400000|2020-05-06 22:00:00|245066|244750.3|244997.3|244872.3|245099.2|244935.8|244705.1|244444.7|3965
1588806000000|2020-05-06 23:00:00|245002.6|244877.6|244427.6|244302.6|245578|245336.6|244320.3|244050.7|4436
1588809600000|2020-05-07 00:00:00|244427.5|244302.5|244313|243998.4|244812.6|244595.7|243938.5|243713.6|6059
1588813200000|2020-05-07 01:00:00|244312.4|244004.4|244093.9|243968.9|244426|244189.3|243880.3|243600.2|5252
1588816800000|2020-05-07 02:00:00|244100.8|243975.8|243567.2|243293.4|244262.3|244049.9|243354.8|243163.9|3869
1588820400000|2020-05-07 03:00:00|243567.7|243293.9|243317.2|243192.2|243657.3|243422|243172.4|242953|4439
1588824000000|2020-05-07 04:00:00|243379.9|243115.7|243243.9|243118.9|243466.2|243283.9|243131.4|242938|3933
1588827600000|2020-05-07 05:00:00|243312.6|243053|243004|242879|243461.9|243292.3|242917.7|242760.3|3631
1588831200000|2020-05-07 06:00:00|242993|242868|243112.9|242987.9|243860|243645.2|242231.2|242070.9|6577
1588834800000|2020-05-07 07:00:00|243097.8|242972.8|241567.2|241517.2|243164|243048.5|241436.2|241309.6|7844
1588838400000|2020-05-07 08:00:00|241591.9|241541.9|242279.8|242229.8|242413.9|242333.7|241456.6|241388.9|7218
1588842000000|2020-05-07 09:00:00|242279.7|242229.7|241365.8|241315.8|242405.2|242355.2|241198.6|241123.8|7640
1588845600000|2020-05-07 10:00:00|241366.4|241316.4|242199.3|241889|242477|242427|241181.4|241124.6|7810
1588849200000|2020-05-07 11:00:00|242209|241909.6|241375.8|241325.8|242335.4|242165|241139.5|241089.5|9268
1588852800000|2020-05-07 12:00:00|241375.4|241325.4|241088.3|241038.3|241836.9|241786.9|240474.3|240424.3|10452
1588856400000|2020-05-07 13:00:00|241093.4|241043.4|241059.3|240934.3|241989.8|241939.8|240735.1|240654.5|11503
1588860000000|2020-05-07 14:00:00|241072.6|240947.6|241326.2|241276.2|241856.3|241797|240877.4|240797.7|10986
1588863600000|2020-05-07 15:00:00|241311.2|241261.2|239718.9|239668.9|241627.3|241577.3|239304|239250.7|11346
1588867200000|2020-05-07 16:00:00|239727.8|239677.8|239954.8|239904.8|240371.4|240317.8|239608.8|239558.8|10497
1588870800000|2020-05-07 17:00:00|239957.6|239907.6|240191.6|240141.6|240486.2|240432|239584.6|239534.6|9740
1588874400000|2020-05-07 18:00:00|240194.8|240144.8|240594.9|240544.9|240714.4|240664.4|240020.3|239970.3|9209
1588878000000|2020-05-07 19:00:00|240599.7|240549.7|240754.3|240629.3|241376.2|241298.3|240599.7|240549.7|9414
1588881600000|2020-05-07 20:00:00|240750|240625|240766.4|240396.4|240831.5|240706.7|240386.1|240217.9|5913
1588885200000|2020-05-07 21:00:00|240740.7|240370.7|240981.3|240611.3|241468.5|241098.5|240638.5|240366.4|1737
1588888800000|2020-05-07 22:00:00|240957.8|240587.8|240048.4|239923.4|240982.7|240658.9|240010.8|239811.9|3900
1588892400000|2020-05-07 23:00:00|239992.5|239942.5|240321.5|240196.5|240730.7|240490.6|239992.5|239812.1|3655
1588896000000|2020-05-08 00:00:00|240411.9|240141.2|239278.5|239153.5|240421.3|240253|239133.2|238974.3|5446
1588899600000|2020-05-08 01:00:00|239277.7|239152.7|239108.6|238815.5|239547.8|239290.2|238697|238554.5|5297
1588903200000|2020-05-08 02:00:00|239024|238899|239016.2|238711.2|239363.6|239120.3|238560.6|238387.1|4672
1588906800000|2020-05-08 03:00:00|239012.7|238715.7|239182.6|239057.6|239306.8|239099.2|238807.4|238582|4019
1588910400000|2020-05-08 04:00:00|239190.2|239065.2|239317.6|239192.6|239603.4|239384.2|239104.2|238852.7|3866
1588914000000|2020-05-08 05:00:00|239319.6|239194.6|239279.6|239154.6|239527|239334.1|239157|239041.2|3352
1588917600000|2020-05-08 06:00:00|239281.7|239156.7|239864|239739|239969.4|239803.2|238907.7|238713.8|4978
1588921200000|2020-05-08 07:00:00|239858.9|239733.9|239423.8|239298.8|240132.6|239880.9|239308.3|239087.6|5820
1588924800000|2020-05-08 08:00:00|239502.6|239229.9|239614.4|239356|239807.1|239682.1|239272.4|239200.6|5851
1588928400000|2020-05-08 09:00:00|239611.3|239358.5|239570.4|239445.4|239703.3|239507.9|239408.5|239236.4|5926
1588932000000|2020-05-08 10:00:00|239572.5|239447.5|239294.6|239169.6|239742.5|239566.3|239103.6|238978.6|6577
1588935600000|2020-05-08 11:00:00|239300.4|239175.4|239519.9|239394.9|239886.4|239740.4|239279|239111.9|6841
1588939200000|2020-05-08 12:00:00|239519.2|239394.2|237675.2|237625.2|239693.1|239627|237170.6|237120.6|10691
1588942800000|2020-05-08 13:00:00|237654.4|237604.4|237293.3|237168.3|238499.8|238449.8|236727.9|236637.2|10719
1588946400000|2020-05-08 14:00:00|237294.7|237169.7|236846.2|236796.2|237420.3|237370.3|236492.1|236442.1|10407
1588950000000|2020-05-08 15:00:00|236847.1|236797.1|236263.2|236213.2|237285.2|237235.2|235539.5|235489.5|10426
1588953600000|2020-05-08 16:00:00|236262.8|236212.8|236907.7|236857.7|237454.2|237404.2|236262.8|236212.8|10136
1588957200000|2020-05-08 17:00:00|236905.2|236855.2|237149.6|237099.6|237297.3|237247.3|236800.8|236750.8|9177
1588960800000|2020-05-08 18:00:00|237143.4|237093.4|237365.9|237315.9|237833.2|237783.2|236959.3|236909.3|8848
1588964400000|2020-05-08 19:00:00|237359.9|237309.9|237465.2|237415.2|237783.9|237733.9|237324.8|237219.8|8339
1588968000000|2020-05-08 20:00:00|237473.4|237423.4|236719.7|236594.7|237674.6|237486.4|236368.9|235998.9|4876
1589140800000|2020-05-10 20:00:00|237144|236729|237346.5|236931.5|237346.5|236931.5|237092.8|236677.8|129
1589144400000|2020-05-10 21:00:00|237343|236928|237155.3|236740.3|237375|236960|236935.9|236520.9|990
1589148000000|2020-05-10 22:00:00|237161.5|236746.5|237229.9|236942.2|237687|237421.1|237048.1|236653.4|4018
1589151600000|2020-05-10 23:00:00|237154.5|237029.5|236485.7|236224.4|237406.9|237169.8|236398.9|236172.7|3888
1589155200000|2020-05-11 00:00:00|236484.3|236223.2|236557.3|236432.3|236681.3|236544.9|236241.4|236103|4836
1589158800000|2020-05-11 01:00:00|236556|236431|236177.8|236052.8|236774.9|236570.7|236044.4|235934.3|4795
1589162400000|2020-05-11 02:00:00|236263.4|236004.4|236011.2|235886.2|236284.8|236089.8|235965.6|235812.6|4080
1589166000000|2020-05-11 03:00:00|236011.5|235886.5|236034.9|235909.9|236164.1|235967.9|235843.4|235702.9|3461
1589169600000|2020-05-11 04:00:00|236029.4|235904.4|235943|235818|236166.8|235971.4|235816.5|235636.3|3790
1589173200000|2020-05-11 05:00:00|235943.2|235818.2|236111.4|235986.4|236258.7|236122.5|235943.2|235780.3|4389
1589176800000|2020-05-11 06:00:00|236108.3|235983.3|235640.1|235515.1|236585|236363.1|235535.2|235469.2|6737
1589180400000|2020-05-11 07:00:00|235639.6|235514.6|236657.1|236607.1|237258.5|237133.5|235632.3|235507.3|8264
1589184000000|2020-05-11 08:00:00|236700.5|236575.5|237558.5|237433.5|238688.4|238607.1|236565.7|236456.5|7830
1589187600000|2020-05-11 09:00:00|237546.5|237421.5|238222.2|238172.2|238278.9|238195.8|237241.4|237163.2|8069
1589191200000|2020-05-11 10:00:00|238220.6|238170.6|238457.9|238332.9|239433|239383|237827.3|237734.7|8768
1589194800000|2020-05-11 11:00:00|238448.8|238323.8|239317.7|239267.7|239343.8|239293.8|238243.9|238158.3|9372
1589198400000|2020-05-11 12:00:00|239386|239336|239181|239131|239775.5|239725.5|238749.3|238685.4|10701
1589202000000|2020-05-11 13:00:00|239184.4|239134.4|239039|238989|239765.4|239715.4|238460.2|238410.2|11127
1589205600000|2020-05-11 14:00:00|239040.5|238990.5|238287.3|238237.3|239282.9|239225.5|238122.9|238072.9|11651
1589209200000|2020-05-11 15:00:00|238277|238227|239255.5|239205.5|239288.1|239238.1|238029|237979|11083
1589212800000|2020-05-11 16:00:00|239252.4|239202.4|238514.2|238464.2|239278.6|239228.6|238393.8|238343.8|9643
1589216400000|2020-05-11 17:00:00|238509.4|238459.4|238806.6|238756.6|238970.3|238920.3|237899.1|237849.1|10310
1589220000000|2020-05-11 18:00:00|238805|238755|239140.5|239090.5|239570|239520|238799.4|238749.4|9702
1589223600000|2020-05-11 19:00:00|239140.8|239090.8|239095.8|239045.8|239377.5|239292.3|238881.9|238798.1|10057
1589227200000|2020-05-11 20:00:00|239077|239027|239515.1|239247.6|239607.2|239409.9|239042.2|238844.9|6814
1589230800000|2020-05-11 21:00:00|239424|239299|239549|239205|239711.4|239341.4|239382|239012|1931
1589234400000|2020-05-11 22:00:00|239481.3|239181.9|239009.3|238884.3|239526.5|239260|238994|238802.5|4272
1589238000000|2020-05-11 23:00:00|239003.8|238878.8|239398.2|239089.6|239454.9|239267.5|238990.1|238807.3|3478
1589241600000|2020-05-12 00:00:00|239392|239095.3|240867.3|240609.8|240945.5|240768.5|239256.3|238973.2|6817
1589245200000|2020-05-12 01:00:00|240758.7|240633.7|240483.1|240358.1|240913|240710.2|240124.5|239926.7|6435
1589248800000|2020-05-12 02:00:00|240483.8|240358.8|240426.7|240065.9|240725.7|240450.3|240142|239945.9|6229
1589252400000|2020-05-12 03:00:00|240411.3|240056.1|240412.5|240123.8|240625.7|240338.4|240283.6|240028.8|5676
1589256000000|2020-05-12 04:00:00|240316.9|240191.9|239997.4|239872.4|240511.1|240290|239996.1|239790.8|4918
1589259600000|2020-05-12 05:00:00|240002.2|239877.2|239879.5|239626.1|240070.8|239886.7|239426.4|239212.8|5867
1589263200000|2020-05-12 06:00:00|239828.2|239703.2|241360.5|241235.5|241742.3|241617.3|239769.4|239564.7|7212
1589266800000|2020-05-12 07:00:00|241386|241261|241377.4|241252.4|241646.8|241591.2|240767.8|240592.8|8691
1589270400000|2020-05-12 08:00:00|241372.7|241247.7|240376.6|240251.6|241713.7|241550.8|240118.1|240024|8334
1589274000000|2020-05-12 09:00:00|240368|240243|239952.5|239902.5|240803.3|240636.8|239749|239556.9|7676
1589277600000|2020-05-12 10:00:00|239949.7|239899.7|238993.2|238868.2|239966.9|239916.9|238783.2|238623|7891
1589281200000|2020-05-12 11:00:00|239004.5|238879.5|238138.8|238088.8|239043.3|238993.3|238077.3|238027.3|8565
1589284800000|2020-05-12 12:00:00|238178.5|238053.5|238813.5|238763.5|238903.6|238853.6|237580.1|237530.1|9961
1589288400000|2020-05-12 13:00:00|238816.7|238766.7|240350.6|240300.6|240673.4|240623.4|238527.9|238477.9|11116
1589292000000|2020-05-12 14:00:00|240354.4|240304.4|240352.4|240302.4|240886.3|240836.3|239992.8|239942.8|11591
1589295600000|2020-05-12 15:00:00|240358.8|240308.8|240495.3|240445.3|240761.2|240711.2|239946.8|239896.8|11508
1589299200000|2020-05-12 16:00:00|240500.8|240450.8|240362.6|240312.6|240773|240723|240342.4|240292.4|10347
1589302800000|2020-05-12 17:00:00|240360.4|240310.4|241057.2|241007.2|242530|242418.5|240197.9|240147.9|10809
1589306400000|2020-05-12 18:00:00|241071.9|241021.9|241923.4|241873.4|242170.4|242090.5|240853.7|240803.7|10126
1589310000000|2020-05-12 19:00:00|241924.9|241874.9|242590.6|242465.6|243166.7|243087.1|241519.6|241469.6|10829
1589313600000|2020-05-12 20:00:00|242577.8|242452.8|243902.8|243532.8|244270.5|244076.8|242501|242394.6|8146
1589317200000|2020-05-12 21:00:00|243880.7|243510.7|243574.8|243204.8|243927.7|243557.7|243297.8|242927.8|2922
1589320800000|2020-05-12 22:00:00|243576.6|243206.6|243273.8|242991.2|243803.6|243512.5|243166.5|242908.1|4559
1589324400000|2020-05-12 23:00:00|243280.7|242987|243852.2|243595.4|243913.1|243696.5|243037.1|242866.8|5438
1589328000000|2020-05-13 00:00:00|243872|243595|243332.1|243207.1|244078.3|243873.9|243195.1|243023.9|6481
1589331600000|2020-05-13 01:00:00|243336.3|243211.3|243331.3|243072.4|243715.4|243477|243215.4|243018.3|5629
1589335200000|2020-05-13 02:00:00|243335.7|243062.5|242690.7|242565.7|243575.7|243353.3|242588.8|242397.5|6515
1589338800000|2020-05-13 03:00:00|242697.5|242572.5|242578.6|242315.7|242797.3|242641.4|242132.7|242012.6|5006
1589342400000|2020-05-13 04:00:00|242576.7|242318.9|242122.6|241997.6|242804|242592|242100.7|241920.3|5137
1589346000000|2020-05-13 05:00:00|242124.4|241999.4|242597.8|242299.6|242839.3|242628.2|241949.3|241797.3|5331
1589349600000|2020-05-13 06:00:00|242592.5|242303.4|242335.1|242210.1|242780.5|242540.1|242068|241874.7|7059
1589353200000|2020-05-13 07:00:00|242321|242271|242927.6|242877.6|243364.5|243314.5|242197.8|242147.8|9065
1589356800000|2020-05-13 08:00:00|242932.3|242882.3|242488.5|242438.5|243351.7|243301.7|241704.8|241654.8|8620
1589360400000|2020-05-13 09:00:00|242488.2|242438.2|241359.7|241309.7|242611.8|242561.8|241253.8|241203.8|8680
1589364000000|2020-05-13 10:00:00|241358.5|241308.5|240815.7|240765.7|241370.7|241320.7|240716|240666|8043
1589367600000|2020-05-13 11:00:00|240812.4|240762.4|240258.4|240208.4|241498.4|241448.4|240093.6|240043.6|9170
1589371200000|2020-05-13 12:00:00|240264.3|240214.3|240495.3|240445.3|241360.5|241310.5|240123|240073|10152
1589374800000|2020-05-13 13:00:00|240491.6|240441.6|241153.6|241103.6|241738.7|241688.7|240344.1|240294.1|12250
1589378400000|2020-05-13 14:00:00|241155.4|241105.4|242727.3|242677.3|243001.2|242951.2|240964.3|240914.3|11933
1589382000000|2020-05-13 15:00:00|242721.2|242671.2|243156.9|243106.9|243544.6|243494.6|242008.1|241958.1|12177
1589385600000|2020-05-13 16:00:00|243147.4|243097.4|242860.8|242810.8|243608.1|243558.1|242595.2|242545.2|12022
1589389200000|2020-05-13 17:00:00|242861|242811|242823.3|242773.3|243186.6|243136.6|242459.8|242409.8|11287
1589392800000|2020-05-13 18:00:00|242821.1|242771.1|243604.3|243554.3|243881.7|243831.7|242803.1|242753.1|11409
1589396400000|2020-05-13 19:00:00|243597.7|243547.7|241952.9|241902.9|243610.2|243560.2|241858.7|241808.7|11097
1589400000000|2020-05-13 20:00:00|241963.7|241913.7|242140.3|242015.3|242201.9|242065|241636.7|241545.2|7233
1589403600000|2020-05-13 21:00:00|242155.2|241785.2|242209.3|241839.3|242571.3|242201.3|241906.8|241536.8|2495
1589407200000|2020-05-13 22:00:00|242253.3|241883.3|242220|241914.5|242526.9|242231.7|242206.4|241836.4|3607
1589410800000|2020-05-13 23:00:00|242268.5|241898.5|241962.9|241642.6|242361.5|242017.6|241906.5|241610.5|4115
1589414400000|2020-05-14 00:00:00|241984.9|241622.5|242197.6|242072.6|242544.2|242248.2|241942.6|241611.5|5281
1589418000000|2020-05-14 01:00:00|242201.5|242076.5|242803.9|242678.9|242954.9|242764.1|241947.4|241797.5|5496
1589421600000|2020-05-14 02:00:00|242802.4|242677.4|242093.6|241968.6|242990.9|242800.2|242074.9|241894.2|5115
1589425200000|2020-05-14 03:00:00|242090|241965|242278.4|242021.3|242461.3|242264.9|242069.6|241878.5|4124
1589428800000|2020-05-14 04:00:00|242285.8|242012.5|242515.6|242225.4|242611.2|242408.5|242079.5|241911.5|4545
1589432400000|2020-05-14 05:00:00|242512.7|242224.6|242505.8|242216.4|242594.9|242384.3|242148.9|242023.9|4415
1589436000000|2020-05-14 06:00:00|242420.3|242295.3|242695|242570|242789.1|242664.1|242132.8|242082.8|6550
1589439600000|2020-05-14 07:00:00|242689.9|242564.9|242243|242193|243045.1|242995.1|241870.8|241820.8|8246
1589443200000|2020-05-14 08:00:00|242236.2|242186.2|242425.6|242375.6|242503.7|242453.7|241789.7|241739.7|8798
1589446800000|2020-05-14 09:00:00|242441.8|242391.8|241474.3|241424.3|242541.8|242491.8|241451.4|241401.4|7291
1589450400000|2020-05-14 10:00:00|241476.5|241426.5|242808|242758|243049.7|242999.7|241396.8|241346.8|8655
1589454000000|2020-05-14 11:00:00|242807.1|242757.1|243124.9|243074.9|243808|243758|242762.7|242712.7|9664
1589457600000|2020-05-14 12:00:00|243121.8|243071.8|242782.5|242732.5|243522.8|243472.8|242462.3|242395.1|10674
1589461200000|2020-05-14 13:00:00|242785.1|242735.1|243435.9|243385.9|243638|243588|242044.1|241994.1|11471
1589464800000|2020-05-14 14:00:00|243439.2|243389.2|241506.4|241456.4|243721.2|243671.2|240883.3|240833.3|11711
1589468400000|2020-05-14 15:00:00|241500|241450|241813.3|241763.3|242044.1|241994.1|240655.3|240567.3|11634
1589472000000|2020-05-14 16:00:00|241812.1|241762.1|242193.5|242143.5|242923.9|242873.9|241628.3|241578.3|10599
1589475600000|2020-05-14 17:00:00|242193|242143|242879.8|242509.8|242962.7|242801.8|242006.6|241956.6|10310
1589479200000|2020-05-14 18:00:00|242876.1|242506.1|240492.8|240442.8|243005.2|242923.6|240395.7|240345.7|10456
1589482800000|2020-05-14 19:00:00|240492.1|240442.1|238164.3|238114.3|240613.5|240563.5|237856.7|237806.7|11221
1589486400000|2020-05-14 20:00:00|238165.4|238115.4|238790|238529.7|238942.3|238855.7|237551.8|237435.7|7562
1589490000000|2020-05-14 21:00:00|238831.6|238461.6|238933.6|238563.6|238978.7|238726.7|238340.7|237970.7|2125
1589493600000|2020-05-14 22:00:00|238937|238567|238754.1|238482.8|239013|238693.4|238571.4|238414.9|5535
1589497200000|2020-05-14 23:00:00|238697|238572|238729.2|238604.2|238869.5|238670.4|238593|238395.3|4437
1589414400000|2020-05-14 00:00:00|241984.9|241622.5|242197.6|242072.6|242544.2|242248.2|241942.6|241611.5|5281
1589418000000|2020-05-14 01:00:00|242201.5|242076.5|242803.9|242678.9|242954.9|242764.1|241947.4|241797.5|5496
1589421600000|2020-05-14 02:00:00|242802.4|242677.4|242093.6|241968.6|242990.9|242800.2|242074.9|241894.2|5115
1589425200000|2020-05-14 03:00:00|242090|241965|242278.4|242021.3|242461.3|242264.9|242069.6|241878.5|4124
1589428800000|2020-05-14 04:00:00|242285.8|242012.5|242515.6|242225.4|242611.2|242408.5|242079.5|241911.5|4545
1589432400000|2020-05-14 05:00:00|242512.7|242224.6|242505.8|242216.4|242594.9|242384.3|242148.9|242023.9|4415
1589436000000|2020-05-14 06:00:00|242420.3|242295.3|242695|242570|242789.1|242664.1|242132.8|242082.8|6550
1589439600000|2020-05-14 07:00:00|242689.9|242564.9|242243|242193|243045.1|242995.1|241870.8|241820.8|8246
1589443200000|2020-05-14 08:00:00|242236.2|242186.2|242425.6|242375.6|242503.7|242453.7|241789.7|241739.7|8798
1589446800000|2020-05-14 09:00:00|242441.8|242391.8|241474.3|241424.3|242541.8|242491.8|241451.4|241401.4|7291
1589450400000|2020-05-14 10:00:00|241476.5|241426.5|242808|242758|243049.7|242999.7|241396.8|241346.8|8655
1589454000000|2020-05-14 11:00:00|242807.1|242757.1|243124.9|243074.9|243808|243758|242762.7|242712.7|9664
1589457600000|2020-05-14 12:00:00|243121.8|243071.8|242782.5|242732.5|243522.8|243472.8|242462.3|242395.1|10674
1589461200000|2020-05-14 13:00:00|242785.1|242735.1|243435.9|243385.9|243638|243588|242044.1|241994.1|11471
1589464800000|2020-05-14 14:00:00|243439.2|243389.2|241506.4|241456.4|243721.2|243671.2|240883.3|240833.3|11711
1589468400000|2020-05-14 15:00:00|241500|241450|241813.3|241763.3|242044.1|241994.1|240655.3|240567.3|11634
1589472000000|2020-05-14 16:00:00|241812.1|241762.1|242193.5|242143.5|242923.9|242873.9|241628.3|241578.3|10599
1589475600000|2020-05-14 17:00:00|242193|242143|242879.8|242509.8|242962.7|242801.8|242006.6|241956.6|10310
1589479200000|2020-05-14 18:00:00|242876.1|242506.1|240492.8|240442.8|243005.2|242923.6|240395.7|240345.7|10456
1589482800000|2020-05-14 19:00:00|240492.1|240442.1|238164.3|238114.3|240613.5|240563.5|237856.7|237806.7|11221
1589486400000|2020-05-14 20:00:00|238165.4|238115.4|238790|238529.7|238942.3|238855.7|237551.8|237435.7|7562
1589490000000|2020-05-14 21:00:00|238831.6|238461.6|238933.6|238563.6|238978.7|238726.7|238340.7|237970.7|2125
1589493600000|2020-05-14 22:00:00|238937|238567|238754.1|238482.8|239013|238693.4|238571.4|238414.9|5535
1589497200000|2020-05-14 23:00:00|238697|238572|238729.2|238604.2|238869.5|238670.4|238593|238395.3|4437
1589500800000|2020-05-15 00:00:00|238725.4|238600.4|239346|239221|239419|239307|238637.7|238512.7|6107
1589504400000|2020-05-15 01:00:00|239353.8|239228.8|239322.3|239023.4|239465|239349.7|239157.7|238943.5|5265
1589508000000|2020-05-15 02:00:00|239323.6|239022.1|239122|238997|239716.1|239599.5|239075.6|238904.9|5297
1589511600000|2020-05-15 03:00:00|239120|238995|238769|238719|239251.9|239108.2|238755.1|238640.6|4782
1589515200000|2020-05-15 04:00:00|238767.9|238717.9|238675.8|238550.8|238991.8|238778|238647.5|238491.7|4256
1589518800000|2020-05-15 05:00:00|238674|238549|238789.8|238488.8|238890.3|238672.7|238271.2|238160|5062
1589522400000|2020-05-15 06:00:00|238812.8|238496.2|239269.7|239144.7|239567.9|239373.6|238557.3|238281.5|6592
1589526000000|2020-05-15 07:00:00|239279.2|239154.2|237978.9|237853.9|239347.6|239156|237927.6|237843.6|7852
1589529600000|2020-05-15 08:00:00|237990.4|237865.4|238547.7|238422.7|238653.1|238480.8|237695.3|237522.6|7799
1589533200000|2020-05-15 09:00:00|238539.5|238414.5|238620.8|238495.8|239337.6|239160.9|238503|238340.1|7211
1589536800000|2020-05-15 10:00:00|238618|238493|238954.9|238904.9|239446.5|239347.8|238351.5|238167.9|8173
1589540400000|2020-05-15 11:00:00|238930.5|238880.5|239626.6|239576.6|239904|239827|238883.6|238805.3|9734
1589544000000|2020-05-15 12:00:00|239634.4|239584.4|237986.8|237936.8|240208.8|240158.8|237882.1|237832.1|11642
1589547600000|2020-05-15 13:00:00|237989.1|237939.1|237937.9|237812.9|238949.3|238899.3|237752|237702|9864
1589551200000|2020-05-15 14:00:00|237937.1|237812.1|239173.8|239123.8|239297.9|239247.9|237883.6|237812.1|11543
1589554800000|2020-05-15 15:00:00|239173|239123|240588.9|240538.9|241256.1|241206.1|239163.1|239113.1|11811
1589558400000|2020-05-15 16:00:00|240597.4|240547.4|240260.8|240210.8|240597.4|240547.4|239663.6|239613.6|11665
1589562000000|2020-05-15 17:00:00|240267|240217|240900.3|240850.3|241109.9|241059.9|239964|239914|10551
1589565600000|2020-05-15 18:00:00|240904.1|240854.1|240037.9|239987.9|240979.5|240929.5|239887.4|239814.3|10043
1589569200000|2020-05-15 19:00:00|240053.4|240003.4|240032.6|239982.6|240270.6|240220.6|239820.6|239770.6|9323
1589572800000|2020-05-15 20:00:00|240039.5|239914.5|239820.5|239450.5|240250.8|240133.5|239626.2|239416.9|6171
1589745600000|2020-05-17 20:00:00|240365|239950|240341.5|239926.5|240522.2|240107.2|240341.5|239926.5|130
1589749200000|2020-05-17 21:00:00|240345|239930|240476.6|240106.6|240648.4|240264.4|240266.5|239851.5|1045
1589752800000|2020-05-17 22:00:00|240497.2|240127.2|239755.4|239477.8|240653.2|240283.2|239610.9|239388.2|4223
1589756400000|2020-05-17 23:00:00|239750|239479.5|239558.9|239230.6|239886.6|239639.5|239359.1|239055.4|5411
1589760000000|2020-05-18 00:00:00|239554.4|239234.9|239137|239012|239617.2|239416|239085|238901.5|5592
1589763600000|2020-05-18 01:00:00|239136.3|239011.3|238644.1|238519.1|239267.4|239064|238532.3|238422.5|5262
1589767200000|2020-05-18 02:00:00|238645.1|238520.1|238306.4|238181.4|238668.5|238550.4|238116.4|237962.6|4673
1589770800000|2020-05-18 03:00:00|238301.1|238176.1|238488.7|238363.7|238580.4|238400.5|238172.4|237990.1|3683
1589774400000|2020-05-18 04:00:00|238471.4|238346.4|238538.4|238413.4|238797.6|238566|238450.4|238269.8|4132
1589778000000|2020-05-18 05:00:00|238549.9|238424.9|238963.4|238838.4|239043.4|238876.1|238514|238314|4044
1589781600000|2020-05-18 06:00:00|238955.2|238830.2|238515.9|238211.3|239034.2|238877.8|238165.7|238040.7|6054
1589785200000|2020-05-18 07:00:00|238491|238210.5|238547.9|238422.9|238852.1|238678.7|238045.2|237977|7741
1589788800000|2020-05-18 08:00:00|238545.2|238420.2|238759.1|238709.1|238906.9|238764.9|238137|238012|7982
1589792400000|2020-05-18 09:00:00|238735.7|238685.7|238199.6|238149.6|239059.9|238975.7|238067.4|238017.4|6733
1589796000000|2020-05-18 10:00:00|238199.4|238149.4|237767.2|237717.2|238206.8|238156.8|237559|237509|6108
1589799600000|2020-05-18 11:00:00|237766.7|237716.7|236746.8|236696.8|238044.4|237962.1|236626.4|236576.4|8541
1589803200000|2020-05-18 12:00:00|236740.8|236690.8|235894.7|235844.7|236856.9|236806.9|235682.9|235632.9|10107
1589806800000|2020-05-18 13:00:00|235908.5|235858.5|235523.4|235473.4|236064.2|235997.3|234607.5|234557.5|10965
1589810400000|2020-05-18 14:00:00|235518.7|235468.7|235748.3|235698.3|236533.8|236483.8|235496.2|235446.2|11209
1589814000000|2020-05-18 15:00:00|235749.7|235699.7|236005.2|235955.2|236176.4|236126.4|235296.4|235246.4|11024
1589817600000|2020-05-18 16:00:00|236004.6|235954.6|236551|236501|236573.1|236523.1|235964.1|235914.1|9760
1589821200000|2020-05-18 17:00:00|236550.8|236500.8|237100.1|237050.1|237172|237122|236075.9|236002.8|9838
1589824800000|2020-05-18 18:00:00|237100.3|237050.3|237297|237247|237352.4|237302.4|236717.2|236667.2|9945
1589828400000|2020-05-18 19:00:00|237293.6|237243.6|237724|237674|237793.6|237706.4|236736.7|236654.3|9870
1589832000000|2020-05-18 20:00:00|237733.2|237683.2|237616.1|237491.1|237849|237724|237375.8|237250.8|6083
1589835600000|2020-05-18 21:00:00|237609.6|237484.6|237959.4|237589.4|238252|237882|237235.3|236865.3|2949
1589839200000|2020-05-18 22:00:00|237958.3|237588.3|237755.2|237385.2|238122.7|237791.5|237509.5|237139.5|5632
1589842800000|2020-05-18 23:00:00|237730.4|237360.4|237420.2|237295.2|237826.1|237464|237369.6|237195|3606
1589846400000|2020-05-19 00:00:00|237420.1|237295.1|236652.1|236527.1|237431.8|237306.8|236245.1|235963|5869
1589850000000|2020-05-19 01:00:00|236651.9|236526.9|236826.5|236572.7|236902.4|236725.5|236634.8|236436.7|5558
1589853600000|2020-05-19 02:00:00|236793.9|236572.3|236863.3|236738.3|236918.9|236840.5|236655|236465|4505
1589857200000|2020-05-19 03:00:00|236863.6|236738.6|237212.5|237087.5|237569.8|237379.8|236837.1|236662.9|5016
1589860800000|2020-05-19 04:00:00|237212.8|237087.8|236898.8|236773.8|237277.7|237089.5|236808.3|236597|4315
1589864400000|2020-05-19 05:00:00|236894.7|236769.7|237216.5|236946.6|237454.7|237241.1|236894.1|236708.7|4198
1589868000000|2020-05-19 06:00:00|237218.5|236925.4|235614.7|235564.7|237256.5|237066.9|235469.6|235419.6|7302
1589871600000|2020-05-19 07:00:00|235613.6|235563.6|236074.1|235949.1|236233.4|236080.9|235441.5|235344.5|8845
1589875200000|2020-05-19 08:00:00|236069|235944|235388.6|235263.6|236599.8|236448.7|235286.3|235236.3|8703
1589878800000|2020-05-19 09:00:00|235389.7|235264.7|235773.8|235723.8|235812.9|235762.9|234973.9|234923.9|8303
1589882400000|2020-05-19 10:00:00|235774.5|235724.5|235473.7|235423.7|236175|236111.4|235224.7|235133.7|7906
1589886000000|2020-05-19 11:00:00|235494.4|235444.4|235252.4|235202.4|235739|235689|235013.5|234963.5|9213
1589889600000|2020-05-19 12:00:00|235257.8|235207.8|235350.3|235300.3|236476.5|236426.5|235038.7|234988.7|9777
1589893200000|2020-05-19 13:00:00|235367.1|235317.1|235265.2|235215.2|235739.2|235689.2|234995.9|234945.9|10902
1589896800000|2020-05-19 14:00:00|235276|235226|235768.5|235718.5|236658.1|236608.1|234519.9|234469.9|11279
1589900400000|2020-05-19 15:00:00|235768.9|235718.9|236276.1|236226.1|236448.7|236398.7|235553.5|235503.5|10585
1589904000000|2020-05-19 16:00:00|236276.4|236226.4|236183.2|236133.2|236521.5|236471.5|236065.3|236015.3|9181
1589907600000|2020-05-19 17:00:00|236182.8|236132.8|235599.5|235549.5|236200.5|236150.5|235463.8|235385.2|8534
1589911200000|2020-05-19 18:00:00|235609.8|235559.8|235480.2|235430.2|235793.6|235726.9|234961.1|234911.1|9127
1589914800000|2020-05-19 19:00:00|235470.3|235420.3|236835.6|236785.6|236955.6|236867.2|235340.1|235279.8|11005
1589918400000|2020-05-19 20:00:00|236834.9|236784.9|236596.9|236226.9|236997.2|236831.3|236231|235861|6009
1589922000000|2020-05-19 21:00:00|236517.6|236147.6|237485|237115|237714.8|237379|236280.9|235910.9|3093
1589925600000|2020-05-19 22:00:00|237481.8|237111.8|237186.8|236936.6|237684.4|237497.7|236950.8|236743.2|4751
1589929200000|2020-05-19 23:00:00|237076|237026|236865.1|236561.7|237222.5|237077|236758.1|236538.4|2916
1589932800000|2020-05-20 00:00:00|236859.7|236578.3|236568.1|236443.1|236872.1|236657|236426.7|236239|5448
1589936400000|2020-05-20 01:00:00|236567.6|236442.6|235964.2|235710.1|236624.7|236442.6|235855.9|235636.5|5350
1589940000000|2020-05-20 02:00:00|235981.2|235703.9|236492.8|236143.2|236506.9|236278.5|235884.6|235703.9|5201
1589943600000|2020-05-20 03:00:00|236488.1|236141.8|236229.1|236104.1|236640.7|236407.1|235923.1|235693|4461
1589947200000|2020-05-20 04:00:00|236236.4|236111.4|236200.1|235857|236276.9|236111.4|235926.6|235687.9|3991
1589950800000|2020-05-20 05:00:00|236192.3|235862.8|236236.3|235895.4|236277.8|236076.2|235977.9|235727.5|3760
1589954400000|2020-05-20 06:00:00|236230.1|235901.8|236398.9|236131.5|236634|236438.9|236026|235790.4|6338
1589958000000|2020-05-20 07:00:00|236394.4|236109.3|236408.3|236283.3|236569.9|236444.9|235698.1|235521.2|8094
1589961600000|2020-05-20 08:00:00|236422.2|236297.2|235061.5|234936.5|236455.1|236330.1|234777.6|234727.6|8014
1589965200000|2020-05-20 09:00:00|235056.8|234931.8|234438.2|234313.2|235358|235223.3|234363.5|234276.6|8241
1589968800000|2020-05-20 10:00:00|234442|234317|234182.4|234132.4|234560|234455.9|234075.1|233997.3|8451
1589972400000|2020-05-20 11:00:00|234181.7|234131.7|233712|233662|234490.9|234440.9|233463.3|233413.3|9444
1589976000000|2020-05-20 12:00:00|233702.4|233652.4|234043.7|233993.7|234279.7|234215.5|233685|233635|9661
1589979600000|2020-05-20 13:00:00|234043.8|233993.8|233057.6|233007.6|234122.8|234072.8|232656.3|232606.3|10904
1589983200000|2020-05-20 14:00:00|233042.5|232992.5|232887.3|232837.3|233500.1|233450.1|232677.4|232627.4|11038
1589986800000|2020-05-20 15:00:00|232899.2|232849.2|232309.2|232259.2|233260.6|233210.6|231714.3|231664.3|10372
1589990400000|2020-05-20 16:00:00|232308.4|232258.4|233031|232981|233136|233086|232147|232097|10785
1589994000000|2020-05-20 17:00:00|233016.4|232966.4|232315.6|232190.6|233034.6|232984.6|231833.1|231783.1|11037
1589997600000|2020-05-20 18:00:00|232301.1|232176.1|230884.6|230834.6|232305.6|232210.6|230719|230669|9285
1590001200000|2020-05-20 19:00:00|230881.4|230831.4|231461.2|231411.2|231721.4|231671.4|230565.1|230515.1|8894
1590004800000|2020-05-20 20:00:00|231444.1|231394.1|232027.1|231902.1|232312.6|232219.7|231348.8|231223.8|7017
1590008400000|2020-05-20 21:00:00|232021.1|231896.1|232229.6|231880.6|232323.6|232068.5|231822.6|231588.3|1864
1590012000000|2020-05-20 22:00:00|232266.6|231938|232143.3|232018.3|232337.2|232162.8|232012.4|231798.5|5012
1590015600000|2020-05-20 23:00:00|232143.7|232018.7|232170.9|232045.9|232230.2|232161.8|232098.4|231812|4125
1590019200000|2020-05-21 00:00:00|232169.8|232044.8|232430.1|232305.1|232654.7|232529.7|232169.8|232044.8|5057
1590022800000|2020-05-21 01:00:00|232429.8|232304.8|232672.9|232547.9|232746|232607.3|232351.3|232143.5|6022
1590026400000|2020-05-21 02:00:00|232670.3|232545.3|232593.9|232468.9|232828.1|232758.6|232558.9|232305.1|5445
1590030000000|2020-05-21 03:00:00|232594.2|232469.2|232640|232515|232699.3|232574.3|232433.4|232206|6431
1590033600000|2020-05-21 04:00:00|232627.5|232502.5|232562.9|232437.9|232730.6|232618.5|232494.6|232263.9|4932
1590037200000|2020-05-21 05:00:00|232565.6|232440.6|232653.4|232528.4|232753.2|232585.1|232382.1|232197.2|4709
1590040800000|2020-05-21 06:00:00|232655.4|232530.4|232366.7|232241.7|232854.6|232687.2|232265|232101.3|5908
1590044400000|2020-05-21 07:00:00|232367.7|232242.7|231202.5|231077.5|232433.7|232308.7|231144.8|231071.8|7646
1590048000000|2020-05-21 08:00:00|231200.4|231075.4|231327.6|231202.6|232117.9|232057.9|231200.4|231075.4|7745
1590051600000|2020-05-21 09:00:00|231323.8|231198.8|232467|232342|232551.4|232438|231262.2|231116.6|7552
1590055200000|2020-05-21 10:00:00|232466.4|232341.4|231958.6|231908.6|232540.9|232415.9|231859.5|231759.5|7203
1590058800000|2020-05-21 11:00:00|231963.6|231913.6|232418.1|232368.1|232566.3|232481.4|231517|231461.3|8629
1590062400000|2020-05-21 12:00:00|232420.2|232370.2|229437|229387|232557.6|232507.6|229145.7|229095.7|10895
1590066000000|2020-05-21 13:00:00|229443.1|229393.1|228606.6|228556.6|230111.2|230061.2|227572.6|227522.6|11339
1590069600000|2020-05-21 14:00:00|228602.6|228552.6|229156.8|229106.8|229444.4|229394.4|228412.4|228362.4|11429
1590073200000|2020-05-21 15:00:00|229160|229110|229373.3|229323.3|230331.6|230281.6|228812.3|228762.3|11028
1590076800000|2020-05-21 16:00:00|229363.8|229313.8|230050.7|230000.7|230160.9|230110.9|228897.1|228847.1|10376
1590080400000|2020-05-21 17:00:00|230050.3|230000.3|229601.6|229551.6|230050.3|230000.3|229380.3|229330.3|10476
1590084000000|2020-05-21 18:00:00|229612.5|229562.5|229431.6|229381.6|229652.6|229602.6|228409.4|228359.4|9743
1590087600000|2020-05-21 19:00:00|229431|229381|228998.4|228873.4|229432.5|229382.5|228726.8|228676.8|10225
1590091200000|2020-05-21 20:00:00|229004.4|228879.4|228684.5|228559.5|229110|229042.5|228628.1|228433.3|5758
1590094800000|2020-05-21 21:00:00|228631.9|228506.9|228932.1|228583.1|229029|228785.5|228624.5|228364.5|1468
1590098400000|2020-05-21 22:00:00|228926.8|228577.8|228907.9|228782.9|229069.2|228902.8|228695.4|228449.8|4810
1590102000000|2020-05-21 23:00:00|228908.4|228783.4|228822.2|228697.2|229031.6|228840|228737.1|228544.5|4814
1590105600000|2020-05-22 00:00:00|228815.5|228690.5|228795.6|228670.6|228992.4|228827|228637.1|228466.6|5238
1590109200000|2020-05-22 01:00:00|228779.9|228654.9|228759.7|228634.7|229223.1|229051.7|228620.7|228436.4|5874
1590112800000|2020-05-22 02:00:00|228761.1|228636.1|229171.4|229046.4|229295.8|229169|228761.1|228636.1|5739
1590116400000|2020-05-22 03:00:00|229151.6|229026.6|229883.1|229758.1|230121.3|230019.8|229086.8|228890|5925
1590120000000|2020-05-22 04:00:00|229872|229747|230170|230120|230283.4|230179.5|229816.5|229664.3|5216
1590123600000|2020-05-22 05:00:00|230168|230118|230209.9|230084.9|230432.8|230330|230139.6|230044.4|5633
1590127200000|2020-05-22 06:00:00|230212.6|230087.6|230592.6|230320.2|230600.9|230453.5|229568.2|229432.9|6761
1590130800000|2020-05-22 07:00:00|230478.5|230353.5|231269.8|231219.8|231331.3|231225.5|230366.3|230241.3|8482
1590134400000|2020-05-22 08:00:00|231269.2|231219.2|231040.4|230915.4|231704|231579|230981.4|230866.4|8843
1590138000000|2020-05-22 09:00:00|231043.4|230918.4|230681.2|230556.2|231192.6|231067.6|230237.2|230087.8|7383
1590141600000|2020-05-22 10:00:00|230682.9|230557.9|230004.3|229746.7|230742.4|230557.9|229522.1|229306.6|7515
1590145200000|2020-05-22 11:00:00|230012.1|229757|229518.2|229468.2|230157.1|230107.1|229163.6|229098.9|8874
1590148800000|2020-05-22 12:00:00|229520.8|229470.8|230174.9|230124.9|230573.3|230523.3|229363.8|229313.8|10081
1590152400000|2020-05-22 13:00:00|230177.9|230127.9|229396.2|229346.2|230421.8|230371.8|229040.8|228990.8|11332
1590156000000|2020-05-22 14:00:00|229394.5|229344.5|228229.7|228179.7|230135.3|230085.3|227769.5|227719.5|11574
1590159600000|2020-05-22 15:00:00|228229.2|228179.2|227436.6|227386.6|228334.8|228284.8|227302.3|227252.3|10862
1590163200000|2020-05-22 16:00:00|227437.1|227387.1|227561.3|227511.3|227876.7|227826.7|227090.8|227040.8|9361
1590166800000|2020-05-22 17:00:00|227577.7|227527.7|227908.1|227858.1|228596.3|228546.3|227359.6|227309.6|9719
1590170400000|2020-05-22 18:00:00|227907|227857|227939.3|227889.3|228040.3|227990.3|227406.1|227318.4|7762
1590174000000|2020-05-22 19:00:00|227946|227896|227596.3|227546.3|228128.8|228055|227541.1|227444.3|7676
1590177600000|2020-05-22 20:00:00|227600.7|227550.7|227323.1|227198.1|227659.1|227550.7|227262.5|227076|5866
1590350400000|2020-05-24 20:00:00|227499|227110|227291.5|226897.5|228007.5|227613.5|227250.9|226897.5|130
1590354000000|2020-05-24 21:00:00|227272.2|227107.2|227350.1|227185.1|227560|227234.2|227220|226826|1352
1590357600000|2020-05-24 22:00:00|227398.4|227233.4|227147.7|227022.7|227654.9|227399.2|227109.1|226903|3896
1590361200000|2020-05-24 23:00:00|227253|226904|226737.5|226612.5|227253|227051.6|226686.9|226515.4|3263
1590364800000|2020-05-25 00:00:00|226738.7|226613.7|226598.2|226473.2|226831.3|226724.4|226561.6|226385.5|4336
1590368400000|2020-05-25 01:00:00|226609.4|226484.4|226657.9|226532.9|227055.8|226873|226580.2|226402|4588
1590372000000|2020-05-25 02:00:00|226656.4|226531.4|226774.5|226649.5|226922.8|226728.3|226624.2|226435.6|3855
1590375600000|2020-05-25 03:00:00|226778.9|226653.9|226787.7|226662.7|226912.3|226758.5|226641.6|226436.9|3426
1590379200000|2020-05-25 04:00:00|226781.1|226656.1|226870.6|226745.6|226970.9|226777.9|226686.9|226496.3|2998
1590382800000|2020-05-25 05:00:00|226856.3|226731.3|226911.4|226786.4|227059.5|226934.5|226694.4|226514.9|3896
1590386400000|2020-05-25 06:00:00|226982.1|226720.1|227162.1|227037.1|227239.3|227114.3|226724.4|226595.9|5049
1590390000000|2020-05-25 07:00:00|227161.5|227036.5|227238.1|227113.1|227773.9|227648.9|227161.5|227036.5|6364
1590393600000|2020-05-25 08:00:00|227238.3|227113.3|226802.3|226677.3|227360.7|227235.7|226698|226573|5476
1590397200000|2020-05-25 09:00:00|226801.5|226676.5|226360.7|226235.7|227128.8|227003.8|226312.6|226187.6|5966
1590400800000|2020-05-25 10:00:00|226358.8|226233.8|226391.9|226266.9|226771.8|226646.8|226219.4|226094.4|5319
1590404400000|2020-05-25 11:00:00|226378.3|226253.3|226416.1|226291.1|226639.4|226548.1|226317.7|226142|4951
1590408000000|2020-05-25 12:00:00|226418.4|226293.4|226125.7|226000.7|226803.1|226734|225862.3|225812.3|7484
1590411600000|2020-05-25 13:00:00|226121.4|225996.4|226397.3|226272.3|226449.1|226399.1|225946.3|225896.3|7661
1590415200000|2020-05-25 14:00:00|226403|226278|225572.7|225522.7|226462.1|226412.1|225430.5|225380.5|7305
1590418800000|2020-05-25 15:00:00|225565|225515|225438.3|225388.3|225742.6|225680|225205.1|225131.4|7587
1590422400000|2020-05-25 16:00:00|225441|225391|225751.6|225701.6|225783.1|225707.1|225380|225280.8|5442
1590426000000|2020-05-25 17:00:00|225752.4|225702.4|226001.6|225951.6|226098.2|225951.6|225605.9|225550.9|6375
1590429600000|2020-05-25 18:00:00|226005.5|225955.5|226119.6|226069.6|226490.9|226406.6|226004.6|225928.1|5691
1590433200000|2020-05-25 19:00:00|226119|226069|225996.4|225871.4|226262.7|226141.8|225964|225836.3|6844
1590436800000|2020-05-25 20:00:00|225999.5|225874.5|225616.9|225267.9|226030.8|225905.8|225593.3|225244.3|5815
1590440400000|2020-05-25 21:00:00|225608.3|225259.3|225976|225627|226161.6|225931.6|225504.6|225155.6|2382
1590444000000|2020-05-25 22:00:00|225960.9|225611.9|225683.5|225558.5|225961|225674.5|225583.7|225412.4|3853
1590447600000|2020-05-25 23:00:00|225722|225457|225610.2|225485.2|225861|225662|225571.9|225402.1|3166
1590451200000|2020-05-26 00:00:00|225609.6|225484.6|225270.6|225145.6|225777.3|225587.9|225234.3|225109.3|4683
1590454800000|2020-05-26 01:00:00|225271.8|225146.8|225013.8|224888.8|225438.7|225313.7|224882.4|224768.5|6254
1590458400000|2020-05-26 02:00:00|225014.1|224889.1|224899.1|224774.1|225205|225007.2|224671.2|224572.4|4242
1590462000000|2020-05-26 03:00:00|224967.7|224707.5|224525.2|224400.2|225026|224838.5|224466.8|224303.9|3417
1590465600000|2020-05-26 04:00:00|224531.6|224406.6|224419.4|224294.4|224630|224430.5|224176.5|224051.5|4010
1590469200000|2020-05-26 05:00:00|224418.8|224293.8|224005|223880|224450.2|224336.8|223996.7|223871.7|4444
1590472800000|2020-05-26 06:00:00|224002.8|223877.8|223419.9|223294.9|224059.9|223934.9|223337.1|223225.5|6670
1590476400000|2020-05-26 07:00:00|223414.7|223289.7|222455.2|222405.2|223724.2|223674.2|222050.3|222000.3|8921
1590480000000|2020-05-26 08:00:00|222455.3|222405.3|222344.2|222294.2|223004.6|222954.6|222277.9|222227.9|7865
1590483600000|2020-05-26 09:00:00|222345.5|222295.5|221562.6|221512.6|222381.6|222327.9|221081.7|221031.7|8003
1590487200000|2020-05-26 10:00:00|221562|221512|221484.7|221359.7|221888.6|221838.6|221327|221277|6942
1590490800000|2020-05-26 11:00:00|221491|221366|221701.6|221651.6|222146.2|222096.2|221348.4|221298.4|8947
1590494400000|2020-05-26 12:00:00|221685.5|221635.5|222002.1|221952.1|222180|222130|221114.5|221064.5|10121
1590498000000|2020-05-26 13:00:00|222004.4|221954.4|222080.1|222030.1|222275.1|222225.1|221560.3|221510.3|10564
1590501600000|2020-05-26 14:00:00|222098.5|222048.5|222480.4|222430.4|223019.8|222969.8|221869.7|221819.7|10727
1590505200000|2020-05-26 15:00:00|222470.3|222420.3|223439.9|223389.9|223499.6|223449.6|221894.3|221844.3|10660
1590508800000|2020-05-26 16:00:00|223441.8|223391.8|222928.8|222878.8|223601.8|223551.8|222707.4|222657.4|9766
1590512400000|2020-05-26 17:00:00|222932.5|222882.5|222454|222404|222988.9|222938.9|222276.1|222226.1|8636
1590516000000|2020-05-26 18:00:00|222440|222390|221870.8|221820.8|222580.8|222530.8|221866.9|221816.9|8988
1590519600000|2020-05-26 19:00:00|221877|221827|222574.3|222524.3|222665.8|222615.8|221582|221532|10004
1590523200000|2020-05-26 20:00:00|222573.3|222523.3|222132|221849.7|222588.2|222538.2|221948.1|221800.1|6479
1590526800000|2020-05-26 21:00:00|222163.7|221855.2|222435.4|222086.4|222576.3|222227.5|222039.3|221795.3|1972
1590530400000|2020-05-26 22:00:00|222435.6|222086.6|222308|222183|222495.3|222316.1|222198.4|221928.3|4816
1590534000000|2020-05-26 23:00:00|222329.5|222204.5|222361.1|222108.5|222442.5|222308.1|222178.8|221968|4001
1590537600000|2020-05-27 00:00:00|222360.7|222106.8|222510.3|222460.3|222906.4|222804.7|222199.4|221995|5335
1590541200000|2020-05-27 01:00:00|222511.5|222461.5|222425.9|222300.9|222556.7|222473.4|222116.7|221948.9|5976
1590544800000|2020-05-27 02:00:00|222425.6|222300.6|222435|222385|222794.7|222694.6|222400.6|222242.5|5357
1590548400000|2020-05-27 03:00:00|222409.7|222359.7|222173.4|222123.4|222490.1|222392.2|222099.8|221944.9|4048
1590552000000|2020-05-27 04:00:00|222174.5|222124.5|222457.4|222332.4|222563.1|222357.3|222127.1|221982.7|4301
1590555600000|2020-05-27 05:00:00|222459.9|222334.9|222525|222400|222607.8|222466.7|222248.5|222099|4862
1590559200000|2020-05-27 06:00:00|222494.4|222444.4|222833.1|222708.1|222905.6|222805.5|222179.9|222020.1|6548
1590562800000|2020-05-27 07:00:00|222818.5|222693.5|222453|222403|223468.5|223418.5|222128.3|222042.5|7766
1590566400000|2020-05-27 08:00:00|222454.6|222404.6|222681.9|222631.9|222728.8|222653.8|222180.4|222055.4|8030
1590570000000|2020-05-27 09:00:00|222720.8|222595.8|221459.6|221409.6|222913.7|222806.5|221450.2|221400.2|8078
1590573600000|2020-05-27 10:00:00|221460.4|221410.4|222071.3|221946.3|222212.4|222129.7|221423.5|221373.5|8052
1590577200000|2020-05-27 11:00:00|222069.5|221944.5|222909.3|222859.3|222950|222900|221622.5|221572.5|8204
1590580800000|2020-05-27 12:00:00|222902.1|222852.1|223115.4|223065.4|223465.1|223415.1|222153.8|222103.8|9755
1590584400000|2020-05-27 13:00:00|223114.8|223064.8|223916.8|223866.8|224242.6|224192.6|222299.5|222249.5|11058
1590588000000|2020-05-27 14:00:00|223915.3|223865.3|224561.2|224511.2|224943.7|224873.8|223081.4|223031.4|11377
1590591600000|2020-05-27 15:00:00|224559.7|224509.7|223763.4|223713.4|224910.5|224860.5|223496|223446|10996
1590595200000|2020-05-27 16:00:00|223772.9|223722.9|224288.2|224163.2|224327.7|224245.6|223555|223505|9393
1590598800000|2020-05-27 17:00:00|224251.9|224201.9|223696.2|223571.2|224454|224369.9|223519.5|223469.5|8526
1590602400000|2020-05-27 18:00:00|223692.3|223567.3|223041.1|222991.1|223713.3|223601.8|222887|222837|8934
1590606000000|2020-05-27 19:00:00|223021.4|222971.4|223036.7|222911.7|223489.8|223412.8|222916.6|222837.8|8227
1590609600000|2020-05-27 20:00:00|223016.3|222891.3|223550.3|223201.3|223970.4|223621.4|222784.7|222692.2|6533
1590613200000|2020-05-27 21:00:00|223576.7|223227.7|223539.2|223190.2|223674.4|223325.4|223231|222882|2271
1590616800000|2020-05-27 22:00:00|223537|223188|223448.7|223182.9|223583.2|223382.4|223364.8|223059.6|3594
1590620400000|2020-05-27 23:00:00|223454.7|223147.5|223233|223108|223563.4|223337|223204.7|222969.5|4099
1590624000000|2020-05-28 00:00:00|223289.2|223032.1|223007.1|222882.1|223354.9|223138.7|222730.1|222547|5113
1590627600000|2020-05-28 01:00:00|223003.2|222878.2|222887.5|222762.5|223329.4|223181.9|222701.9|222588.6|5537
1590631200000|2020-05-28 02:00:00|222888.1|222763.1|222904.6|222779.6|223394|223206.8|222795|222633.8|4843
1590634800000|2020-05-28 03:00:00|222903.4|222778.4|223387|223262|223558.4|223433.4|222890.4|222742.4|5420
1590638400000|2020-05-28 04:00:00|223389.4|223264.4|223167.7|223042.7|223589.9|223503.1|223070.6|222945.6|5062
1590642000000|2020-05-28 05:00:00|223170.2|223045.2|223195.2|223070.2|223409.3|223284.3|222828.3|222654|5564
1590645600000|2020-05-28 06:00:00|223191.9|223066.9|223104.9|223054.9|223381.8|223256.8|222604.6|222479.6|7559
1590649200000|2020-05-28 07:00:00|223104.8|223054.8|223307.7|223257.7|223589.3|223539.3|222990.3|222940.3|9321
1590652800000|2020-05-28 08:00:00|223306.2|223256.2|223691.2|223641.2|224204.6|224154.6|223057.3|223007.3|8787
1590656400000|2020-05-28 09:00:00|223684.1|223634.1|223849.2|223799.2|224064|224014|223004.2|222954.2|10442
1590660000000|2020-05-28 10:00:00|223846.5|223796.5|223526.3|223476.3|223983.2|223933.2|223366|223316|9716
1590663600000|2020-05-28 11:00:00|223522|223472|223086.8|223036.8|223591.1|223541.1|222676.8|222626.8|8204
1590667200000|2020-05-28 12:00:00|223084.5|223034.5|222457.6|222407.6|223473.6|223423.6|221850.8|221800.8|10256
1590670800000|2020-05-28 13:00:00|222458.2|222408.2|222691.8|222641.8|223294.2|223244.2|221919.4|221869.4|10809
1590674400000|2020-05-28 14:00:00|222696.8|222571.8|222063.1|222013.1|223020.8|222970.8|221898.9|221848.9|10833
1590678000000|2020-05-28 15:00:00|222040.3|221990.3|221979.8|221929.8|222723.4|222673.4|221908|221858|9892
1590681600000|2020-05-28 16:00:00|221985.6|221935.6|221599.3|221549.3|222235.4|222185.4|221589.4|221539.4|8911
1590685200000|2020-05-28 17:00:00|221602.7|221552.7|221374.4|221324.4|221619.9|221569.9|221001.6|220941.3|9290
1590688800000|2020-05-28 18:00:00|221370.7|221320.7|221731.5|221681.5|221959.9|221909.9|221348.6|221298.6|9359
1590692400000|2020-05-28 19:00:00|221726.7|221676.7|222329.6|222279.6|222650.4|222596.2|221332.3|221282.3|10663
1590696000000|2020-05-28 20:00:00|222358.2|222308.2|222134.4|221785.4|222384.4|222308.2|221765.2|221670.8|6159
1590699600000|2020-05-28 21:00:00|222147.7|221798.7|222351.6|222002.6|222527.7|222178.7|222088.1|221739.1|2668
1590703200000|2020-05-28 22:00:00|222390.8|222041.8|222389.1|222079.9|222641.5|222416.3|222330.2|221981.2|4088
1590706800000|2020-05-28 23:00:00|222335.5|222210.5|222219.3|222094.3|222585.2|222349|222160.8|221949.6|3691
1590710400000|2020-05-29 00:00:00|222216.8|222091.8|222814.6|222689.6|222832.7|222707.7|222124.5|221966.8|5695
1590714000000|2020-05-29 01:00:00|222808.2|222683.2|222234|222109|222969.8|222827.6|222138.2|221961.5|6253
1590717600000|2020-05-29 02:00:00|222230.4|222105.4|222046.6|221749.5|222492|222253.5|221888.4|221684.6|5021
1590721200000|2020-05-29 03:00:00|222043.9|221750.3|222245.2|222120.2|222458.1|222228.6|221930.3|221720.6|4596
1590724800000|2020-05-29 04:00:00|222246.2|222121.2|221845|221720|222350|222121.2|221841.4|221634|4488
1590728400000|2020-05-29 05:00:00|221837.1|221712.1|221665.3|221540.3|221852.1|221727.1|221354.2|221216.2|5324
1590732000000|2020-05-29 06:00:00|221664.9|221539.9|221883.9|221758.9|222389.7|222270.7|221541.5|221349|7661
1590735600000|2020-05-29 07:00:00|221890|221765|222259.4|222134.4|222639.5|222433.1|221659.1|221534.1|8695
1590739200000|2020-05-29 08:00:00|222259.8|222134.8|222169.6|222044.6|222588.3|222463.3|221750.4|221634.3|8073
1590742800000|2020-05-29 09:00:00|222170.4|222045.4|221035.2|220910.2|222302.7|222215.1|220937.9|220848.7|7633
1590746400000|2020-05-29 10:00:00|221031.4|220906.4|221775.2|221650.2|221980.9|221855.9|220990.1|220879.2|8042
1590750000000|2020-05-29 11:00:00|221773|221648|221793.1|221668.1|221874.1|221793.7|221374.2|221213|7827
1590753600000|2020-05-29 12:00:00|221784.7|221659.7|221026.6|220976.6|221945|221895|220073.6|220023.6|10000
1590757200000|2020-05-29 13:00:00|221026.2|220976.2|221149.7|221024.7|221916.2|221866.2|220949.8|220882.9|11720
1590760800000|2020-05-29 14:00:00|221163.3|221038.3|221209.2|221159.2|221960|221910|220957.8|220907.8|11802
1590764400000|2020-05-29 15:00:00|221206.4|221156.4|221768.3|221718.3|222383.7|222308.6|220868.2|220802.8|10959
1590768000000|2020-05-29 16:00:00|221770|221720|221946.8|221896.8|222540.1|222415.1|221699.3|221649.3|9495
1590771600000|2020-05-29 17:00:00|221943.3|221893.3|222959.4|222909.4|223422.9|223372.9|221840.9|221790.9|10555
1590775200000|2020-05-29 18:00:00|222939.6|222889.6|221897.3|221772.3|223304.6|223254.6|221895.5|221770.5|11496
1590778800000|2020-05-29 19:00:00|221891.9|221766.9|221798.1|221748.1|222202.7|222128.2|220978.9|220881.4|11552
1590782400000|2020-05-29 20:00:00|221805.4|221755.4|221852|221548.2|221913.8|221772.2|221266.2|221082.1|6416
1590955200000|2020-05-31 20:00:00|221897|221508|221897|221508|221897|221508|221897|221508|1
1590958800000|2020-05-31 21:00:00|222252.5|221858.5|222256.8|221902.8|222276.8|221902.8|222252.5|221858.5|5
1590962400000|2020-05-31 22:00:00|222641.7|222292.7|222403.5|222143.4|222997.5|222757.5|222048.3|221803.9|5596
1590966000000|2020-05-31 23:00:00|222327.5|221978.5|221985.9|221718.3|222558|222341|221861.5|221667.4|3940
1590969600000|2020-06-01 00:00:00|221981|221712.7|221222.9|221097.9|222082.4|221900.5|220723.9|220578.1|5804
1590973200000|2020-06-01 01:00:00|221219.6|221094.6|220624.6|220499.6|221427.4|221253|220532|220392.8|7072
1590976800000|2020-06-01 02:00:00|220625.7|220500.7|220225.6|220100.6|220807.8|220662.2|220148.5|219966.5|5712
1590980400000|2020-06-01 03:00:00|220223.4|220098.4|220644.1|220519.1|220777.9|220544|220144.9|219995.2|5062
1590984000000|2020-06-01 04:00:00|220643.4|220518.4|220617.4|220492.4|220868.9|220705.8|220486.4|220361.4|4249
1590987600000|2020-06-01 05:00:00|220603.7|220478.7|220180.9|220055.9|220794.6|220608.3|220085.3|219960.3|4967
1590991200000|2020-06-01 06:00:00|220178.7|220053.7|219712.4|219587.4|220320.9|220172.4|219641.5|219555.1|7104
1590994800000|2020-06-01 07:00:00|219714.5|219589.5|219549.4|219424.4|220152|220084.6|219386.9|219265|8527
1590998400000|2020-06-01 08:00:00|219542.4|219417.4|220216.1|220091.1|220925.5|220800.5|219462.6|219363.6|9670
1591002000000|2020-06-01 09:00:00|220192.3|220067.3|220696.9|220571.9|220766|220674.9|219947|219847.1|8127
1591005600000|2020-06-01 10:00:00|220695.2|220570.2|220795.7|220670.7|220876.4|220768.8|220290.8|220165.8|7595
1591009200000|2020-06-01 11:00:00|220786|220661|220510.3|220460.3|220811.7|220729.2|220045.7|219947.7|7246
1591012800000|2020-06-01 12:00:00|220510|220460|221088.9|221038.9|221109.5|221059.5|219854.4|219804.2|9522
1591016400000|2020-06-01 13:00:00|221092.2|221042.2|220296.6|220171.6|221506.7|221456.7|220140.6|220090.6|10149
1591020000000|2020-06-01 14:00:00|220291.1|220166.1|219665.9|219615.9|220371|220321|219538.4|219488.4|11463
1591023600000|2020-06-01 15:00:00|219675.7|219625.7|219975.8|219925.8|220272.5|220222.5|219608.2|219558.2|10248
1591027200000|2020-06-01 16:00:00|219981.2|219931.2|220748.2|220698.2|220859.5|220809.5|219828.1|219778.1|8633
1591030800000|2020-06-01 17:00:00|220747|220697|220743.3|220693.3|220901.8|220851.8|220366.2|220316.2|8193
1591034400000|2020-06-01 18:00:00|220743.7|220693.7|220661.4|220611.4|220860.3|220810.3|220285|220235|8796
1591038000000|2020-06-01 19:00:00|220659.1|220609.1|220484.3|220434.3|220990.9|220940.9|220369.2|220319.2|9241
1591041600000|2020-06-01 20:00:00|220481.6|220431.6|220362.8|220237.8|220596|220515.7|220311.6|220128.8|5904
1591045200000|2020-06-01 21:00:00|220366.7|220241.7|220419.6|220294.6|220716.5|220367.5|220275.8|220019.4|2341
1591048800000|2020-06-01 22:00:00|220415.3|220290.3|220646.8|220521.8|220756|220572.9|220392.2|220151.3|3950
1591052400000|2020-06-01 23:00:00|220649.5|220524.5|220623.7|220498.7|220839.2|220709.4|220466.2|220254.6|3893
1591056000000|2020-06-02 00:00:00|220625.5|220500.5|220305.9|220180.9|220690.2|220569.9|220112.2|219959.4|5313
1591059600000|2020-06-02 01:00:00|220300.4|220175.4|220493.6|220368.6|220668.6|220460|220247.8|220096.2|5820
1591063200000|2020-06-02 02:00:00|220505.4|220380.4|220627.9|220502.9|220704.7|220550.9|220422.1|220260.6|5253
1591066800000|2020-06-02 03:00:00|220626|220501|220443.2|220318.2|220711.2|220511.1|220427|220262.4|3950
1591070400000|2020-06-02 04:00:00|220456.8|220331.8|220454.2|220329.2|220624.9|220430.6|220365.2|220190.4|4002
1591074000000|2020-06-02 05:00:00|220453.2|220328.2|220458.6|220333.6|220653.6|220422|220188.7|220069.3|5240
1591077600000|2020-06-02 06:00:00|220461.2|220336.2|220609.2|220484.2|220672|220507.2|220280.3|220134.8|6998
1591081200000|2020-06-02 07:00:00|220594.3|220469.3|220608|220483|221199.1|221074.1|220527.6|220402.6|8266
1591084800000|2020-06-02 08:00:00|220609.7|220484.7|219562.7|219512.7|220733|220608|219561.6|219479.8|8489
1591088400000|2020-06-02 09:00:00|219562.3|219512.3|219260.8|219135.8|219679|219560|219014.5|218936.1|7946
1591092000000|2020-06-02 10:00:00|219263.2|219138.2|218362.7|218237.7|219343|219222.1|218231.3|218175.7|7701
1591095600000|2020-06-02 11:00:00|218355.5|218230.5|218959.8|218909.8|219263.5|219213.5|218251.6|218157.5|7730
1591099200000|2020-06-02 12:00:00|218958.2|218908.2|218430.6|218380.6|219175.8|219082.6|217845.4|217795.4|9699
1591102800000|2020-06-02 13:00:00|218432.5|218382.5|217836.2|217786.2|218790.9|218740.9|217781.3|217731.3|9429
1591106400000|2020-06-02 14:00:00|217836.4|217786.4|216349.9|216299.9|217839.6|217789.6|215781.6|215673.1|11552
1591110000000|2020-06-02 15:00:00|216355.5|216305.5|217280.3|217230.3|217468.6|217418.6|216191.1|216139.2|9501
1591113600000|2020-06-02 16:00:00|217292.4|217242.4|216945.2|216895.2|217447|217397|216660.9|216610.9|7601
1591117200000|2020-06-02 17:00:00|216930.8|216880.8|217463.8|217413.8|217506.1|217456.1|216743.2|216693.2|7376
1591120800000|2020-06-02 18:00:00|217461.6|217411.6|217564.3|217514.3|217895.2|217845.2|217364.5|217314.5|6958
1591124400000|2020-06-02 19:00:00|217561|217511|217530.4|217480.4|218263.9|218213.9|217325.3|217275.3|7295
1591128000000|2020-06-02 20:00:00|217526.6|217476.6|217927.3|217802.3|218072.1|217974.3|217523.1|217437.2|5288
1591131600000|2020-06-02 21:00:00|217954.6|217686.7|217916.7|217567.7|218182.6|217833.6|217759.1|217410.1|2561
1591135200000|2020-06-02 22:00:00|217980.4|217631.4|218033.3|217908.3|218215.9|218048.2|217811.1|217462.1|3307
1591138800000|2020-06-02 23:00:00|218013.6|217888.6|217440.4|217315.4|218171.8|218009.8|217339.5|217180.3|4079
1591142400000|2020-06-03 00:00:00|217399.4|217274.4|216772.7|216647.7|217485.4|217319.2|216599.7|216424.8|4837
1591146000000|2020-06-03 01:00:00|216775.4|216650.4|216841.3|216716.3|216955|216782.2|216297.9|216118.1|6283
1591149600000|2020-06-03 02:00:00|216842.5|216717.5|216860.5|216735.5|217362.6|217141.7|216729.5|216536.6|6297
1591153200000|2020-06-03 03:00:00|216859.8|216734.8|216758.7|216633.7|217065.3|216888.9|216530.4|216405.4|5003
1591156800000|2020-06-03 04:00:00|216758.5|216633.5|216790.8|216665.8|216893.7|216768.7|216631|216506|4809
1591160400000|2020-06-03 05:00:00|216792.3|216667.3|216660.6|216535.6|216868.3|216743.3|216548.1|216423.1|5343
1591164000000|2020-06-03 06:00:00|216657|216532|217099.1|217049.1|217116.7|217066.7|216386.3|216263.2|7657
1591167600000|2020-06-03 07:00:00|217106.5|217056.5|216422.4|216372.4|217225|217175|216295.4|216245.4|9170
1591171200000|2020-06-03 08:00:00|216418.5|216368.5|216320.6|216270.6|217044.7|216994.7|216119.2|216069.2|9126
1591174800000|2020-06-03 09:00:00|216317.1|216267.1|215278.7|215228.7|216390.8|216340.8|215105.5|215055.5|8609
1591178400000|2020-06-03 10:00:00|215272.2|215222.2|216615.8|216565.8|216670.9|216620.9|215171|215121|10401
1591182000000|2020-06-03 11:00:00|216591.6|216541.6|216948.5|216898.5|216967.2|216917.2|216100.3|216050.3|9935
1591185600000|2020-06-03 12:00:00|216950.2|216900.2|215926|215876|217060.5|216900.2|215425.7|215375.7|10377
1591189200000|2020-06-03 13:00:00|215924.7|215874.7|215827.3|215478.3|216229.7|216179.7|215170.9|215120.9|11729
1591192800000|2020-06-03 14:00:00|215782.1|215433.1|216019.2|215969.2|216178.7|216128.7|215229.4|215179.4|12265
1591196400000|2020-06-03 15:00:00|216029.6|215979.6|216397.1|216347.1|216639.1|216589.1|215344.3|215294.3|11174
1591200000000|2020-06-03 16:00:00|216396.7|216346.7|216725.7|216675.7|216983.9|216933.9|216213.6|216163.6|8996
1591203600000|2020-06-03 17:00:00|216727.3|216677.3|217487.1|217437.1|217796.5|217746.5|216428.8|216378.8|9135
1591207200000|2020-06-03 18:00:00|217476.5|217426.5|217778|217728|218022.4|217972.4|217139.6|217089.6|8828
1591210800000|2020-06-03 19:00:00|217772.6|217722.6|217253.3|217203.3|217847.7|217797.7|217148.3|217098.3|8453
1591214400000|2020-06-03 20:00:00|217260.7|217210.7|217762.4|217637.4|217863.6|217770.6|217239.3|217189.3|5852
1591218000000|2020-06-03 21:00:00|217770.2|217645.2|217837|217488|218092.5|217813.3|217688.5|217339.8|2054
1591221600000|2020-06-03 22:00:00|217791.4|217442.4|217338.3|217213.3|217979.6|217785.5|217184.7|217102.8|4349
1591225200000|2020-06-03 23:00:00|217357.1|217232.1|217284.4|217159.4|217390|217244.8|217139|217005.3|3994
1591228800000|2020-06-04 00:00:00|217288.5|217163.5|217678.5|217553.5|218016.4|217909.3|217286.7|217072.2|6724
1591232400000|2020-06-04 01:00:00|217684.5|217559.5|217937.1|217812.1|217999.6|217851.3|217481.9|217342.5|6033
1591236000000|2020-06-04 02:00:00|217937.5|217812.5|218000.6|217950.6|218090|217992.1|217808.6|217734|5379
1591239600000|2020-06-04 03:00:00|218002.7|217952.7|218009.9|217959.9|218072|218006.9|217906.2|217820.3|4390
1591243200000|2020-06-04 04:00:00|218012.1|217962.1|218143.9|218093.9|218280|218173.1|217956.2|217866.9|4750
1591246800000|2020-06-04 05:00:00|218139.9|218089.9|218294.7|218169.7|218412|218261.6|217884.4|217800.8|5551
1591250400000|2020-06-04 06:00:00|218258.1|218208.1|219524.2|219399.2|219621.7|219571.7|217956.7|217864.6|8276
1591254000000|2020-06-04 07:00:00|219484.2|219434.2|218756.6|218706.6|219786.7|219736.7|218749.6|218699.6|9224
1591257600000|2020-06-04 08:00:00|218766.1|218716.1|218779.2|218729.2|219040.5|218990.5|218594.5|218544.5|7441
1591261200000|2020-06-04 09:00:00|218769.5|218719.5|219100.4|219050.4|219381.1|219331.1|218670.3|218620.3|7271
1591264800000|2020-06-04 10:00:00|219097.3|219047.3|219043.6|218993.6|219695.8|219645.8|218741.5|218691.5|8729
1591268400000|2020-06-04 11:00:00|219046.2|218996.2|217577.7|217452.7|219107.3|219057.3|217300.2|217250.2|9171
1591272000000|2020-06-04 12:00:00|217528.1|217478.1|219457.4|219407.4|219939.4|219889.4|217433.8|217383.8|12536
1591275600000|2020-06-04 13:00:00|219466.1|219416.1|218731.5|218681.5|219518.8|219468.8|218203.7|218153.7|12117
1591279200000|2020-06-04 14:00:00|218734.6|218684.6|217526|217476|218783.7|218733.7|217093.3|217043.3|11700
1591282800000|2020-06-04 15:00:00|217525.8|217475.8|218705.7|218555.7|219614.3|219500.9|217375.5|217283.8|11512
1591286400000|2020-06-04 16:00:00|218706.4|218556.4|219189.5|219039.5|219283.4|219133.4|218573.2|218423.2|10020
1591290000000|2020-06-04 17:00:00|219190.8|219040.8|218787.6|218637.6|219306.3|219156.3|218604.6|218454.6|9274
1591293600000|2020-06-04 18:00:00|218784.7|218634.7|218771|218621|219125.1|218975.1|218531.5|218381.5|9529
1591297200000|2020-06-04 19:00:00|218778.5|218628.5|219138.1|218988.1|219604.4|219454.4|218771.1|218621.1|11066
1591300800000|2020-06-04 20:00:00|219137|218987|219327|218978|219540.1|219390.1|219110.4|218895.2|6819
1591304400000|2020-06-04 21:00:00|219259.9|218910.9|219186.1|218837.1|219428.5|219079.5|218769.1|218420.1|1314
1591308000000|2020-06-04 22:00:00|219126.6|218777.6|219027|218877|219410.9|219179.2|218935.9|218613.7|4677
1591311600000|2020-06-04 23:00:00|219043|218893|219196.7|218907.3|219207.4|219021.4|218921.5|218685|2708
1591315200000|2020-06-05 00:00:00|219195.8|218925.9|219119.7|218969.7|219215.6|219038|218893.4|218681.4|4737
1591318800000|2020-06-05 01:00:00|219120.3|218970.3|219106|218816.4|219221|219005.9|218840.6|218638.8|4697
1591322400000|2020-06-05 02:00:00|219064.6|218914.6|218913.6|218763.6|219143|218941.7|218713.2|218516.4|4047
1591326000000|2020-06-05 03:00:00|218910.1|218760.1|218721.9|218571.9|219008.1|218796|218697|218496.5|4624
1591329600000|2020-06-05 04:00:00|218729.7|218579.7|218314.4|218164.4|218829.8|218633.8|218051.6|217900.4|4915
1591333200000|2020-06-05 05:00:00|218314.1|218164.1|217636|217486|218609.3|218386.8|217620.4|217423.4|5646
1591336800000|2020-06-05 06:00:00|217636.7|217486.7|217903.2|217753.2|218174.7|218024.7|217527.8|217377.8|7845
1591340400000|2020-06-05 07:00:00|217919.7|217769.7|217263.2|217113.2|217954.4|217804.4|217096.7|216946.7|7868
1591344000000|2020-06-05 08:00:00|217263.9|217113.9|217551.1|217401.1|218043.9|217893.9|217051.2|216901.2|7184
1591347600000|2020-06-05 09:00:00|217553.1|217403.1|217647.9|217497.9|217952|217802|217310.9|217160.9|8503
1591351200000|2020-06-05 10:00:00|217645.7|217495.7|218135.5|217985.5|218378.2|218228.2|217643.2|217493.2|7062
1591354800000|2020-06-05 11:00:00|218109.7|217959.7|217823.1|217673.1|218109.7|217959.7|217538.8|217388.8|8180
1591358400000|2020-06-05 12:00:00|217823.6|217673.6|216975|216825|217940.5|217753.1|216208.3|216058.3|11418
1591362000000|2020-06-05 13:00:00|216973|216823|216795.9|216645.9|217086|216936|215490.3|215340.3|8867
1591365600000|2020-06-05 14:00:00|216799.3|216649.3|216103.6|215953.6|217398.6|217248.6|216024|215874|5099
1591369200000|2020-06-05 15:00:00|216118.4|215968.4|215591.1|215441.1|216143.7|215993.7|215011.1|214861.1|5073
1591372800000|2020-06-05 16:00:00|215588.5|215438.5|215747.9|215597.9|216083.5|215933.5|215195.2|215045.2|4983
1591376400000|2020-06-05 17:00:00|215748.9|215598.9|216143|215993|216188.1|216038.1|215383.1|215233.1|4980
1591380000000|2020-06-05 18:00:00|216141.9|215991.9|216515.4|216365.4|216612.4|216462.4|215900|215750|5013
1591383600000|2020-06-05 19:00:00|216511.6|216361.6|216393.2|216243.2|216649.6|216499.6|215959|215809|7754
1591387200000|2020-06-05 20:00:00|216368.3|216218.3|216031|215682|216734.4|216584.4|215723.7|215491.3|5207
1591560000000|2020-06-07 20:00:00|216197|215803|216315.9|215921.9|216342.1|215948.1|216197|215803|18
1591563600000|2020-06-07 21:00:00|216331|215937|216244.5|215895.5|216400|216009.7|215804.7|215455.7|1195
1591567200000|2020-06-07 22:00:00|216059.5|215710.5|215206.2|215056.2|216147.4|215798.4|215137|214871.5|3518
1591570800000|2020-06-07 23:00:00|215208.2|215058.2|214881.3|214731.3|215279.2|215129.2|214825.7|214604.5|3765
1591574400000|2020-06-08 00:00:00|214884.3|214734.3|215323.6|215173.6|215563.9|215359.6|214884.3|214734.3|5041
1591578000000|2020-06-08 01:00:00|215322.8|215172.8|215662.7|215512.7|215795.9|215645.9|215221.1|215071.1|5347
1591581600000|2020-06-08 02:00:00|215659.8|215509.8|215565.1|215415.1|215860.8|215710.8|215385.3|215235.3|4701
1591585200000|2020-06-08 03:00:00|215565.5|215415.5|215626.5|215476.5|215660.2|215510.2|215466.6|215316.6|4065
1591588800000|2020-06-08 04:00:00|215618.1|215468.1|215647.9|215497.9|215794.8|215644.8|215581.4|215431.4|3535
1591592400000|2020-06-08 05:00:00|215640.3|215490.3|215487.3|215337.3|215753.5|215603.5|215457|215307|4729
1591596000000|2020-06-08 06:00:00|215457.6|215307.6|215453.6|215303.6|215810.8|215660.8|215415.6|215265.6|5403
1591599600000|2020-06-08 07:00:00|215458.6|215308.6|215661.9|215511.9|216085.2|215935.2|215226.5|215076.5|7070
1591603200000|2020-06-08 08:00:00|215673.4|215523.4|215016.4|214866.4|215730.8|215580.8|214936.7|214786.7|6773
1591606800000|2020-06-08 09:00:00|215007.4|214857.4|215272.3|215122.3|215556.8|215406.8|214949.9|214799.9|6128
1591610400000|2020-06-08 10:00:00|215268.7|215118.7|215621.6|215471.6|215727.8|215577.8|215239.4|215089.4|6532
1591614000000|2020-06-08 11:00:00|215626.9|215476.9|215603.1|215453.1|215970.5|215820.5|215328.4|215178.4|6333
1591617600000|2020-06-08 12:00:00|215603.7|215453.7|216388.5|216238.5|216392.5|216242.5|215330.7|215180.7|8019
1591621200000|2020-06-08 13:00:00|216390.7|216240.7|216330.7|216180.7|216514.6|216364.6|215527.1|215377.1|8674
1591624800000|2020-06-08 14:00:00|216305.6|216155.6|216990.4|216840.4|217292.1|217142.1|216023|215873|8558
1591628400000|2020-06-08 15:00:00|216987.2|216837.2|216571|216421|217079.5|216929.5|216192.6|216042.6|8179
1591632000000|2020-06-08 16:00:00|216548|216398|216019.4|215869.4|216548|216398|215981.7|215831.7|7309
1591635600000|2020-06-08 17:00:00|216016.4|215866.4|216178.7|216028.7|216247.4|216097.4|215858.9|215708.9|6758
1591639200000|2020-06-08 18:00:00|216189|216039|215936.3|215786.3|216443.7|216293.7|215909.9|215759.9|6863
1591642800000|2020-06-08 19:00:00|215937.9|215787.9|215180.9|215030.9|216119.2|215969.2|215140.9|214990.9|6488
1591646400000|2020-06-08 20:00:00|215178.5|215028.5|215073.2|214923.2|215564.8|215414.8|214942.9|214792.9|5226
1591650000000|2020-06-08 21:00:00|215072.7|214922.7|215059.3|214909.3|215250|215014.2|215026.8|214730.4|968
1591653600000|2020-06-08 22:00:00|215070|214920|215056.4|214906.4|215236.3|215037.7|215005.8|214807|2400
1591657200000|2020-06-08 23:00:00|215099|214949|214950|214800|215099|214949|214866.8|214716.8|2735
1591660800000|2020-06-09 00:00:00|214941.1|214791.1|215568.2|215418.2|215692|215527.1|214698|214548|4846
1591664400000|2020-06-09 01:00:00|215577|215427|215522.4|215372.4|216066.5|215916.5|215519|215314.3|4749
1591668000000|2020-06-09 02:00:00|215523.6|215373.6|215726.2|215576.2|215961.4|215765.9|215509.1|215352|3958
1591671600000|2020-06-09 03:00:00|215726.1|215576.1|215803.1|215653.1|215879.3|215729.3|215552.4|215369.7|3820
1591675200000|2020-06-09 04:00:00|215796.8|215646.8|216042|215892|216140.7|215943.9|215787.6|215637.6|3570
1591678800000|2020-06-09 05:00:00|216036.5|215886.5|215775.1|215625.1|216208.4|216058.4|215604.3|215435.6|4137
1591682400000|2020-06-09 06:00:00|215843.7|215553.9|216961.8|216811.8|217049.6|216899.6|215538.2|215388.2|6331
1591686000000|2020-06-09 07:00:00|216966.6|216816.6|217564.8|217414.8|217836.2|217686.2|216654.4|216504.4|7912
1591689600000|2020-06-09 08:00:00|217557.4|217407.4|218290|218140|219231.6|219081.6|217281.8|217131.8|8373
1591693200000|2020-06-09 09:00:00|218291.2|218141.2|218426.5|218276.5|218688.5|218538.5|218035.5|217885.5|7165
1591696800000|2020-06-09 10:00:00|218440|218290|217701.5|217551.5|218773.1|218623.1|217632.4|217482.4|7307
1591700400000|2020-06-09 11:00:00|217702.5|217552.5|217211.6|217061.6|217840.8|217690.8|216921.5|216771.5|7288
1591704000000|2020-06-09 12:00:00|217218.4|217068.4|218066.9|217916.9|218399.2|218249.2|216990.8|216840.8|8484
1591707600000|2020-06-09 13:00:00|218066.5|217916.5|217587.3|217437.3|218646.9|218496.9|217254|217104|9065
1591711200000|2020-06-09 14:00:00|217573.5|217423.5|216729.2|216579.2|217925.8|217775.8|216332.7|216182.7|8988
1591714800000|2020-06-09 15:00:00|216735.3|216585.3|217404|217254|217421.9|217271.9|216536.4|216386.4|8407
1591718400000|2020-06-09 16:00:00|217402.5|217252.5|217671.1|217521.1|217752.4|217602.4|217250.8|217100.8|7380
1591722000000|2020-06-09 17:00:00|217671.5|217521.5|218698.5|218548.5|218738.6|218588.6|217661.3|217511.3|7434
1591725600000|2020-06-09 18:00:00|218700|218550|218739.5|218589.5|218958.2|218808.2|218301.8|218151.8|7348
1591729200000|2020-06-09 19:00:00|218745.1|218595.1|218699.6|218549.6|218813.8|218663.8|218236.9|218086.9|7869
1591732800000|2020-06-09 20:00:00|218700|218550|219319.4|218988.8|219443.6|219235.8|218611.2|218461.2|5288
1591736400000|2020-06-09 21:00:00|219303.3|218970.4|219316.6|218971.1|219334.8|219049.2|218940.8|218591.8|1549
1591740000000|2020-06-09 22:00:00|219285.9|218947.7|218833|218683|219288.3|219138.3|218791.2|218583|3490
1591743600000|2020-06-09 23:00:00|218848.2|218698.2|219006.4|218856.4|219111.6|218961.4|218796.3|218578|3198
1591747200000|2020-06-10 00:00:00|218998.9|218848.9|218812.4|218662.4|219136|218986|218647.9|218497.9|4559
1591750800000|2020-06-10 01:00:00|218779.7|218629.7|218514|218364|218913.8|218763.8|218403|218253|4561
1591754400000|2020-06-10 02:00:00|218513.8|218363.8|218221.2|218071.2|218653.8|218503.8|218196.2|218046.2|4563
1591758000000|2020-06-10 03:00:00|218225|218075|217981.1|217831.1|218282.1|218132.1|217959.5|217809.5|3820
1591761600000|2020-06-10 04:00:00|217981|217831|217923.8|217773.8|218137.7|217987.7|217854.5|217704.5|3646
1591765200000|2020-06-10 05:00:00|217924.7|217774.7|217509.7|217359.7|218000|217850|217346|217196|4699
1591768800000|2020-06-10 06:00:00|217520.5|217370.5|218000.6|217850.6|218152.7|218002.7|216971.6|216821.6|6779
1591772400000|2020-06-10 07:00:00|218007.2|217857.2|217734.5|217584.5|218203.4|218053.4|217354.8|217204.8|7670
1591776000000|2020-06-10 08:00:00|217737.7|217587.7|217502.2|217352.2|218355|218205|217330.3|217180.3|7334
1591779600000|2020-06-10 09:00:00|217511.8|217361.8|217720.6|217570.6|218549.5|218399.5|217505.9|217355.9|7617
1591783200000|2020-06-10 10:00:00|217725.4|217575.4|218056.8|217906.8|218465|218315|217689.1|217539.1|6796
1591786800000|2020-06-10 11:00:00|218092.1|217942.1|218024|217874|218227.2|218077.2|217619.1|217469.1|7279
1591790400000|2020-06-10 12:00:00|218047.3|217897.3|218528.1|218378.1|218886.7|218736.7|217864.6|217714.6|7969
1591794000000|2020-06-10 13:00:00|218521.6|218371.6|219464.3|219314.3|220532.2|220382.2|218163.8|218013.8|8459
1591797600000|2020-06-10 14:00:00|219475.6|219325.6|220036.3|219886.3|220210.7|220060.7|219035|218885|8871
1591801200000|2020-06-10 15:00:00|220035.6|219885.6|219556.2|219406.2|220064.2|219914.2|218730.3|218580.3|8518
1591804800000|2020-06-10 16:00:00|219555.2|219405.2|218897.9|218747.9|219800.2|219650.2|218663.2|218513.2|7443
1591808400000|2020-06-10 17:00:00|218895.6|218745.6|218919.9|218570.9|219609.5|219459.5|218280.1|218130.1|7735
1591812000000|2020-06-10 18:00:00|218849.9|218500.9|218590.5|218440.5|219803.4|219600.9|216867.6|216717.6|9741
1591815600000|2020-06-10 19:00:00|218596.6|218446.6|218115.2|217965.2|218844.4|218694.4|217176.2|217026.2|9324
1591819200000|2020-06-10 20:00:00|218106.2|217956.2|218712.3|218363.3|219265.8|219030.7|217862.3|217712.3|6072
1591822800000|2020-06-10 21:00:00|218547.4|218198.4|218872.5|218523.5|218978|218629|218455.4|218106.4|1961
1591826400000|2020-06-10 22:00:00|218871.9|218522.9|219007.9|218857.9|219127.6|218959.3|218643.2|218309.8|4289
1591830000000|2020-06-10 23:00:00|219064|218806|219855.6|219705.6|219961.3|219769.2|218680.4|218509.2|4183
1591833600000|2020-06-11 00:00:00|219850.7|219700.7|219436.2|219286.2|219961.2|219811.2|219302.4|219138|5183
1591837200000|2020-06-11 01:00:00|219435.9|219285.9|219839|219572.6|219970.5|219739.8|218971.6|218808|4759
1591840800000|2020-06-11 02:00:00|219842.6|219575.4|219625.5|219475.5|220106.9|219841.5|219310.8|219134.2|5075
1591844400000|2020-06-11 03:00:00|219622.2|219472.2|221592.1|221442.1|221634.6|221484.6|219591.2|219441.2|5742
1591848000000|2020-06-11 04:00:00|221594.1|221444.1|221967.3|221817.3|222183|222033|221470.5|221320.5|5446
1591851600000|2020-06-11 05:00:00|221965.8|221815.8|222863.6|222713.6|223186.7|223036.7|221808.4|221658.4|5981
1591855200000|2020-06-11 06:00:00|222856.5|222706.5|222112.7|221962.7|222864.6|222714.6|221727.1|221577.1|7352
1591858800000|2020-06-11 07:00:00|222133.6|221983.6|222298.4|222148.4|223321.1|223171.1|222070.5|221920.5|8531
1591862400000|2020-06-11 08:00:00|222291.1|222141.1|221661.4|221511.4|222559.4|222409.4|221628.4|221478.4|8541
1591866000000|2020-06-11 09:00:00|221666|221516|222102.3|221952.3|222411.4|222261.4|221666|221516|8237
1591869600000|2020-06-11 10:00:00|222104.3|221954.3|222461.4|222311.4|222488.1|222338.1|221976.6|221826.6|7392
1591873200000|2020-06-11 11:00:00|222464.5|222314.5|223732.3|223582.3|224583.4|224433.4|222146.4|221996.4|8056
1591876800000|2020-06-11 12:00:00|223733.8|223583.8|224241.3|224091.3|224721|224571|223489.5|223339.5|8725
1591880400000|2020-06-11 13:00:00|224238.7|224088.7|223280.4|223130.4|225207.3|225057.3|223212|223062|7018
1591884000000|2020-06-11 14:00:00|223274.3|223124.3|223991.2|223841.2|224415.9|224265.9|222985.5|222835.5|8472
1591887600000|2020-06-11 15:00:00|224003.8|223853.8|225343|225193|226008.4|225858.4|223994.4|223844.4|9397
1591891200000|2020-06-11 16:00:00|225337.9|225187.9|225125.3|224975.3|225480.3|225330.3|224939.8|224789.8|9006
1591894800000|2020-06-11 17:00:00|225180.5|225030.5|225710.3|225560.3|225803.4|225653.4|224863.1|224713.1|8631
1591898400000|2020-06-11 18:00:00|225711.5|225561.5|227353.7|227203.7|227498.7|227348.7|225706.7|225556.7|8784
1591902000000|2020-06-11 19:00:00|227353.8|227203.8|227487.1|227337.1|227513.8|227363.8|226752.7|226602.7|8996
1591905600000|2020-06-11 20:00:00|227481.4|227331.4|227761.4|227412.4|228013.7|227831.6|226899.4|226749.4|6006
1591909200000|2020-06-11 21:00:00|227771.4|227422.4|227811.6|227462.6|228090.8|227741.8|227638.2|227289.2|1496
1591912800000|2020-06-11 22:00:00|227778.6|227429.6|228631.6|228317.9|229178.5|229028.5|227733.4|227384.4|4616
1591916400000|2020-06-11 23:00:00|228554.5|228404.5|228698.1|228548.1|228981.6|228768.8|228386.5|228167.9|4859
1591920000000|2020-06-12 00:00:00|228697.6|228547.6|229159.6|229009.6|229195.7|229045.7|228442.2|228292.2|6200
1591923600000|2020-06-12 01:00:00|229157.1|229007.1|229073.6|228923.6|229583.2|229405.6|229053.7|228796.8|6111
1591927200000|2020-06-12 02:00:00|229012.9|228862.9|228825.4|228543.3|229319|229113.8|228226.2|228076.2|6102
1591930800000|2020-06-12 03:00:00|228808.2|228530.9|227991.7|227841.7|229135.3|228850|227781.9|227631.9|5947
1591934400000|2020-06-12 04:00:00|227980.1|227830.1|226994.2|226844.2|227991.7|227841.7|226906.2|226756.2|5923
1591938000000|2020-06-12 05:00:00|227001|226851|226146|225895.2|227378.2|227198.8|226131.7|225881.8|6082
1591941600000|2020-06-12 06:00:00|226082|225932|227716.6|227566.6|227786|227636|225896.5|225746.5|7832
1591945200000|2020-06-12 07:00:00|227728.8|227578.8|226355.3|226205.3|227856.4|227706.4|226057|225907|8908
1591948800000|2020-06-12 08:00:00|226351.6|226201.6|225190.3|225040.3|226393.6|226243.6|224992|224842|8175
1591952400000|2020-06-12 09:00:00|225182.2|225032.2|224612|224462|225492.4|225342.4|224593.8|224443.8|7867
1591956000000|2020-06-12 10:00:00|224613.1|224463.1|226176.7|226026.7|226358.9|226208.9|224568.4|224418.4|8056
1591959600000|2020-06-12 11:00:00|226177.9|226027.9|224880|224730|226177.9|226027.9|224376.1|224226.1|8230
1591963200000|2020-06-12 12:00:00|224919.9|224769.9|224040.5|223890.5|225572.1|225422.1|223545.2|223395.2|8713
1591966800000|2020-06-12 13:00:00|224041.7|223891.7|222767.8|222617.8|224226.2|224076.2|221923.6|221773.6|7612
1591970400000|2020-06-12 14:00:00|222778|222628|224552|224402|224783.3|224633.3|222036.3|221886.3|9633
1591974000000|2020-06-12 15:00:00|224549|224399|223061.3|222911.3|225471.4|225321.4|222944.4|222794.4|10024
1591977600000|2020-06-12 16:00:00|223060.3|222910.3|223525.8|223375.8|223779|223629|222860.3|222710.3|9743
1591981200000|2020-06-12 17:00:00|223524.7|223374.7|225060.1|224910.1|225527.6|225377.6|223363.8|223213.8|9592
1591984800000|2020-06-12 18:00:00|225049.1|224899.1|223603.1|223453.1|225130.8|224980.8|223542.2|223392.2|9704
1591988400000|2020-06-12 19:00:00|223620.2|223470.2|223085.1|222935.1|223620.2|223470.2|222600.2|222450.2|9448
1591992000000|2020-06-12 20:00:00|223083.4|222933.4|222426.3|222077.3|223253.3|223103.3|222027|221712|5610
1592164800000|2020-06-14 20:00:00|222641|222247|223748.3|223354.3|223832|223438|222641|222247|66
1592168400000|2020-06-14 21:00:00|223722|223328|223887.5|223697.5|224147|223753|223535.5|223141.5|1439
1592172000000|2020-06-14 22:00:00|223887.2|223697.2|224164|223882.9|224562|224343|223591.5|223197.5|5357
1592175600000|2020-06-14 23:00:00|224093.5|223943.5|224863.3|224597.7|225047.2|224861.4|224078.8|223741.5|5032
1592179200000|2020-06-15 00:00:00|224801.4|224651.4|225733|225583|225804.7|225654.7|224644.5|224430.5|6471
1592182800000|2020-06-15 01:00:00|225734|225584|225008|224748.5|226222.9|226051|224757|224596.4|5674
1592186400000|2020-06-15 02:00:00|225015.8|224742|225245.8|224896.8|225313.1|225097.9|224605.5|224455.5|5061
1592190000000|2020-06-15 03:00:00|225153.6|225003.6|224834|224684|225168.4|225003.6|224637.5|224480|4208
1592193600000|2020-06-15 04:00:00|224814.5|224664.5|226115.9|225965.9|226119.5|225969.5|224801.8|224595.7|4769
1592197200000|2020-06-15 05:00:00|226098.9|225948.9|227312.1|227162.1|227355.8|227205.8|226098.9|225948.9|6874
1592200800000|2020-06-15 06:00:00|227315.5|227165.5|226449|226299|227591.6|227441.6|226250.9|226100.9|8420
1592204400000|2020-06-15 07:00:00|226450|226300|226173.7|226023.7|227168.5|227018.5|225827.5|225677.5|8813
1592208000000|2020-06-15 08:00:00|226153.5|226003.5|224896.4|224746.4|226453.1|226104.1|224753.4|224603.4|8581
1592211600000|2020-06-15 09:00:00|224896.5|224746.5|225513.5|225363.5|226119.9|225969.9|224873.9|224723.9|8375
1592215200000|2020-06-15 10:00:00|225512.5|225362.5|226046.2|225896.2|226289.6|226139.6|225417|225267|8094
1592218800000|2020-06-15 11:00:00|226041.1|225891.1|225544|225394|226507.3|226357.3|225118.6|224968.6|8072
1592222400000|2020-06-15 12:00:00|225523.3|225373.3|226417.5|226267.5|226787.9|226637.9|225315.3|225165.3|8862
1592226000000|2020-06-15 13:00:00|226415.8|226265.8|225457.5|225307.5|226743.7|226593.7|225243.7|225093.7|7817
1592229600000|2020-06-15 14:00:00|225452.1|225302.1|226246|226096|226366.2|226216.2|225186.5|225036.5|9604
1592233200000|2020-06-15 15:00:00|226238.7|226088.7|225337.1|225187.1|226271.6|226121.6|225301.8|225151.8|9294
1592236800000|2020-06-15 16:00:00|225342.3|225192.3|224451.7|224301.7|225385.3|225235.3|224366.1|224216.1|8735
1592240400000|2020-06-15 17:00:00|224455.4|224305.4|223173|223023|224536.2|224386.2|222806.3|222656.3|8187
1592244000000|2020-06-15 18:00:00|223172.7|223022.7|222132.8|221982.8|223180.7|223030.7|221285|221135|9527
1592247600000|2020-06-15 19:00:00|222132.9|221982.9|222337.4|222187.4|222856|222706|221656.5|221506.5|9134
1592251200000|2020-06-15 20:00:00|222344.5|222194.5|222292.9|221943.9|222474.3|222324.3|221859.8|221709.8|5298
1592254800000|2020-06-15 21:00:00|222387.6|222038.6|222507.9|222158.9|222744.6|222395.6|222000|221651|2116
1592258400000|2020-06-15 22:00:00|222491.8|222142.8|222033.4|221883.4|222599.1|222285.7|221983.5|221833.5|4355
1592262000000|2020-06-15 23:00:00|221985.7|221835.7|221683.1|221533.1|222380.8|222180.7|221611.2|221430.4|4526
1592265600000|2020-06-16 00:00:00|221689.3|221539.3|221387.3|221237.3|221849.2|221647.1|221181.4|221011.2|5116
1592269200000|2020-06-16 01:00:00|221383.4|221233.4|221524.7|221374.7|221897.1|221694.1|221066.2|220916.2|4705
1592272800000|2020-06-16 02:00:00|221520.5|221370.5|220406.8|220256.8|221625.2|221470.2|220350|220200|5398
1592276400000|2020-06-16 03:00:00|220411.5|220261.5|220685.5|220535.5|220746.9|220543.3|220212.9|220009.6|4756
1592280000000|2020-06-16 04:00:00|220719.4|220458.3|220635.7|220485.7|220940.5|220713.3|220418.3|220220|4193
1592283600000|2020-06-16 05:00:00|220633.7|220483.7|220412.1|220262.1|220651.1|220501.1|220213.2|220041|4886
1592287200000|2020-06-16 06:00:00|220387.7|220237.7|221322.1|221172.1|221492.7|221342.7|220310.3|220160.3|7385
1592290800000|2020-06-16 07:00:00|221296.8|221146.8|221882.6|221732.6|222033.1|221883.1|221114.3|220964.3|8354
1592294400000|2020-06-16 08:00:00|221881.2|221731.2|220933.2|220783.2|222125.3|221975.3|220674.2|220524.2|7739
1592298000000|2020-06-16 09:00:00|220934.5|220784.5|221139.4|220989.4|221844.8|221694.8|220774.7|220624.7|7606
1592301600000|2020-06-16 10:00:00|221147.2|220997.2|220807.3|220657.3|221271.6|221121.6|220785.9|220635.9|7036
1592305200000|2020-06-16 11:00:00|220807.5|220657.5|221601.6|221451.6|221750.4|221600.4|220611.8|220461.8|7107
1592308800000|2020-06-16 12:00:00|221601.2|221451.2|219245.5|219095.5|221885.2|221735.2|219004.7|218854.7|8772
1592312400000|2020-06-16 13:00:00|219246.1|219096.1|219848.9|219698.9|220194.7|220044.7|219174.5|219024.5|7145
1592316000000|2020-06-16 14:00:00|219824.2|219674.2|223126.2|222976.2|223205.1|223055.1|219398|219248|9129
1592319600000|2020-06-16 15:00:00|223137.5|222987.5|221895.7|221745.7|223675.4|223525.4|221419.1|221269.1|9612
1592323200000|2020-06-16 16:00:00|221894.1|221744.1|222199.5|222049.5|222474.7|222324.7|221622.6|221472.6|8828
1592326800000|2020-06-16 17:00:00|222208.9|222058.9|222355.3|222205.3|222598.2|222448.2|221996.7|221846.7|8300
1592330400000|2020-06-16 18:00:00|222356.7|222206.7|222772.5|222622.5|222838.7|222688.7|221716.5|221566.5|8684
1592334000000|2020-06-16 19:00:00|222777.8|222627.8|223243.8|223093.8|224025.2|223875.2|222713.3|222563.3|8887
1592337600000|2020-06-16 20:00:00|223203.2|223053.2|223395.8|223065.3|223749.7|223599.7|223081|222931|5791
1592341200000|2020-06-16 21:00:00|223356.6|223007.6|223496.3|223147.3|223677.5|223328.5|223307|222958|2609
1592344800000|2020-06-16 22:00:00|223470.9|223121.9|223511.3|223209.3|223913.3|223663.2|223442.7|223103.4|4542
1592348400000|2020-06-16 23:00:00|223432|223282|222868.7|222718.7|223602.4|223321.3|222713.9|222563.9|3681
1592352000000|2020-06-17 00:00:00|222869.2|222719.2|223237.5|222974.4|223799|223568.3|222832.1|222617|5855
1592355600000|2020-06-17 01:00:00|223238|222977.2|224201.2|223939.8|224467.5|224265|222927.8|222708.7|5808
1592359200000|2020-06-17 02:00:00|224145.9|223995.9|224360.1|224210.1|224800.7|224645.2|223940.9|223739.6|5355
1592362800000|2020-06-17 03:00:00|224349.8|224199.8|224293.5|224143.5|224635.6|224437.4|224144.9|223987.4|5000
1592366400000|2020-06-17 04:00:00|224294.1|224144.1|223883.7|223733.7|224360.7|224175.1|223435.8|223203.9|4726
1592370000000|2020-06-17 05:00:00|223888.2|223738.2|223777.1|223627.1|224330.3|224097.6|223634.7|223408.2|5110
1592373600000|2020-06-17 06:00:00|223758.8|223608.8|222882.9|222732.9|223926.6|223720|222542.3|222392.3|7046
1592377200000|2020-06-17 07:00:00|222888.5|222738.5|222189.6|222039.6|223096.2|222946.2|221711.7|221561.7|7930
1592380800000|2020-06-17 08:00:00|222183|222033|222098.4|221948.4|222305.6|222155.6|221629.9|221479.9|7990
1592384400000|2020-06-17 09:00:00|222095.9|221945.9|223058.4|222908.4|223437.5|223287.5|222009.6|221859.6|8490
1592388000000|2020-06-17 10:00:00|223058.1|222908.1|222367.5|222217.5|223278.5|223128.5|222338.6|222188.6|8061
1592391600000|2020-06-17 11:00:00|222374.1|222224.1|222327.6|222177.6|222450.3|222300.3|221891.7|221741.7|7692
1592395200000|2020-06-17 12:00:00|222328.7|222178.7|222390.5|222240.5|222688.8|222538.8|221762.7|221612.7|8005
1592398800000|2020-06-17 13:00:00|222390.8|222240.8|222298.9|222148.9|222732.3|222582.3|221692|221542|6620
1592402400000|2020-06-17 14:00:00|222289.5|222139.5|222995.2|222845.2|223164.7|223014.7|222149.2|221999.2|8797
1592406000000|2020-06-17 15:00:00|222996.3|222846.3|223906.7|223756.7|224118.6|223968.6|222992.9|222842.9|8549
1592409600000|2020-06-17 16:00:00|223910.4|223760.4|223011.7|222861.7|223968.1|223818.1|222695.8|222545.8|7939
1592413200000|2020-06-17 17:00:00|223022|222872|222557.5|222407.5|223037.1|222887.1|222507|222357|7502
1592416800000|2020-06-17 18:00:00|222563.5|222413.5|223169|223019|223219.7|223069.7|222410.1|222260.1|7654
1592420400000|2020-06-17 19:00:00|223167.3|223017.3|223499.5|223349.5|223915.9|223765.9|223042.1|222892.1|8862
1592424000000|2020-06-17 20:00:00|223503.9|223353.9|223402.3|223053.3|223792.5|223642.5|223071.8|222875.3|5658
1592427600000|2020-06-17 21:00:00|223460.8|223111.8|223339.6|222990.6|223642|223293|222969.6|222620.6|2945
1592431200000|2020-06-17 22:00:00|223337.7|222988.7|223264.3|222991.3|223456.3|223182.5|223023.2|222792.2|3466
1592434800000|2020-06-17 23:00:00|223315.3|223023.3|223671.5|223521.5|223835.8|223685.8|223150.6|222984.9|4237
1592438400000|2020-06-18 00:00:00|223674|223524|223953.9|223803.9|224123.1|223865.1|223468|223278|5770
1592442000000|2020-06-18 01:00:00|223948.9|223798.9|224124.9|223974.9|224609.1|224459.1|223534.5|223345.2|6296
1592445600000|2020-06-18 02:00:00|224114.5|223964.5|223888.4|223738.4|224262|224053.1|223799.9|223605.1|5542
1592449200000|2020-06-18 03:00:00|223885.1|223735.1|222973|222823|223955|223756.1|222907.5|222709.4|4879
1592452800000|2020-06-18 04:00:00|222972.8|222822.8|222896.9|222746.9|223465.5|223243.9|222777.3|222627.3|4481
1592456400000|2020-06-18 05:00:00|222922.9|222772.9|223168.2|223018.2|223447.6|223256.1|222725|222575|4715
1592460000000|2020-06-18 06:00:00|223164.3|223014.3|222753.8|222603.8|223606.1|223405.7|222442.2|222292.2|6937
1592463600000|2020-06-18 07:00:00|222766.8|222616.8|222856.9|222706.9|223426.7|223276.7|222594.2|222444.2|7789
1592467200000|2020-06-18 08:00:00|222854.9|222704.9|222212.4|222062.4|223100.6|222950.6|222098.3|221948.3|8176
1592470800000|2020-06-18 09:00:00|222217.9|222067.9|222711.1|222561.1|222886.3|222736.3|222033.5|221883.5|7558
1592474400000|2020-06-18 10:00:00|222713.4|222563.4|222973.2|222823.2|223159.4|223009.4|222640.5|222490.5|7416
1592478000000|2020-06-18 11:00:00|222995.3|222845.3|224419.7|224269.7|224539.2|224389.2|222628.9|222478.9|8003
1592481600000|2020-06-18 12:00:00|224397.5|224247.5|225315.5|225165.5|225432.9|225282.9|224379.5|224229.5|8764
1592485200000|2020-06-18 13:00:00|225315.7|225165.7|225023.1|224873.1|225534.1|225384.1|224408.8|224258.8|6584
1592488800000|2020-06-18 14:00:00|225031.1|224881.1|225536|225386|225827.6|225677.6|224503.9|224353.9|8842
1592492400000|2020-06-18 15:00:00|225538.2|225388.2|226782.6|226632.6|226914.9|226764.9|225246.9|225096.9|8370
1592496000000|2020-06-18 16:00:00|226790.9|226640.9|226949.7|226799.7|227497.4|227347.4|226635.7|226485.7|7952
1592499600000|2020-06-18 17:00:00|226950.5|226800.5|227067.5|226917.5|227297.9|227147.9|226616.4|226466.4|6987
1592503200000|2020-06-18 18:00:00|227068.1|226918.1|227930.5|227780.5|228014.4|227864.4|226887.7|226737.7|8007
1592506800000|2020-06-18 19:00:00|227929.2|227779.2|227890.1|227740.1|228363.1|228213.1|227523.1|227373.1|8195
1592510400000|2020-06-18 20:00:00|227873.7|227723.7|227691.4|227342.4|227915.4|227765.4|227469.4|227319.4|5511
1592514000000|2020-06-18 21:00:00|227720.6|227371.6|227752|227403|227853.4|227504.4|227407.4|227058.4|2445
1592517600000|2020-06-18 22:00:00|227729.4|227380.4|227268.2|227118.2|227819.1|227470.1|227232.6|227082.6|3305
1592521200000|2020-06-18 23:00:00|227254.6|227104.6|226923.6|226773.6|227288|227138|226812.4|226650.5|3658
1592524800000|2020-06-19 00:00:00|226924.5|226774.5|227482.6|227229.9|227602.5|227408.2|226897|226747|5084
1592528400000|2020-06-19 01:00:00|227431.1|227281.1|227410.9|227119.1|227654.2|227504.2|227100.6|226946.8|4935
1592532000000|2020-06-19 02:00:00|227411|227123.7|227130.7|226980.7|227523.1|227373.1|227126|226910.7|4509
1592535600000|2020-06-19 03:00:00|227131.6|226981.6|227154.4|227004.4|227424|227204.1|227090.4|226927|3930
1592539200000|2020-06-19 04:00:00|227155.1|227005.1|227331.4|227181.4|227434.9|227229.4|227142|226975.7|3612
1592542800000|2020-06-19 05:00:00|227329.3|227179.3|227067.6|226917.6|227636.3|227446.1|226996.6|226846.6|4301
1592546400000|2020-06-19 06:00:00|227075.5|226925.5|226389.7|226239.7|227116.6|226966.6|226071.9|225921.9|6439
1592550000000|2020-06-19 07:00:00|226390|226240|226525|226375|226947.4|226797.4|226262|226112|6657
1592553600000|2020-06-19 08:00:00|226537.8|226387.8|226515|226365|227145.3|226995.3|226498.3|226348.3|6479
1592557200000|2020-06-19 09:00:00|226533.4|226383.4|226197.1|226047.1|226584.8|226434.8|226021.6|225871.6|6799
1592560800000|2020-06-19 10:00:00|226195.4|226045.4|226373.7|226223.7|226852.5|226702.5|225994.9|225844.9|7394
1592564400000|2020-06-19 11:00:00|226380.7|226230.7|225462.2|225312.2|226704.6|226554.6|225462.2|225312.2|6521
1592568000000|2020-06-19 12:00:00|225454.8|225304.8|225461.4|225311.4|226066.6|225916.6|225063.2|224913.2|7492
1592571600000|2020-06-19 13:00:00|225450.4|225300.4|226343.7|226193.7|226415.5|226265.5|225438.3|225288.3|6496
1592575200000|2020-06-19 14:00:00|226342.6|226192.6|226074.6|225924.6|226344.7|226194.7|225732.9|225582.9|8043
1592578800000|2020-06-19 15:00:00|226075.8|225925.8|226232.1|226082.1|226774.7|226624.7|225744|225594|8568
1592582400000|2020-06-19 16:00:00|226233.1|226083.1|226212.4|226062.4|227804|227654|226081.4|225931.4|8805
1592586000000|2020-06-19 17:00:00|226224.5|226074.5|226536.9|226386.9|226604.3|226454.3|226190.2|226040.2|8237
1592589600000|2020-06-19 18:00:00|226536.5|226386.5|226100.2|225950.2|226602|226452|226087.6|225937.6|8572
1592593200000|2020-06-19 19:00:00|226105.7|225955.7|225953.5|225803.5|226192.1|226042.1|225663.3|225513.3|8256
1592596800000|2020-06-19 20:00:00|225945.9|225795.9|226590|226241|226608.9|226334.7|225582.3|225432.3|5470
1592769600000|2020-06-21 20:00:00|226882|226488|226689.5|226295.5|226882|226488|226421|226027|103
1592773200000|2020-06-21 21:00:00|226669|226275|227348.8|226954.8|227528.9|227134.9|226323.5|225929.5|329
1592776800000|2020-06-21 22:00:00|227450.2|227056.2|226502.3|226312.3|227450.2|227056.2|226383|226097.2|2430
1592780400000|2020-06-21 23:00:00|226604|226210|226663.7|226411.5|226964.5|226740.5|226382.3|226161.2|2539
1592784000000|2020-06-22 00:00:00|226663.9|226413.5|226334.6|226184.6|226986.1|226754|226052.4|225902.4|5756
1592787600000|2020-06-22 01:00:00|226322.8|226172.8|225750.9|225600.9|226394.4|226192.4|225473.4|225305.2|5339
1592791200000|2020-06-22 02:00:00|225747.3|225597.3|225642.3|225492.3|225786.8|225636.8|225370.4|225220.4|4960
1592794800000|2020-06-22 03:00:00|225643|225493|225694.5|225544.5|225929.1|225779.1|225370.4|225220.4|4475
1592798400000|2020-06-22 04:00:00|225698.6|225548.6|225485.6|225335.6|225700.1|225550.1|225187.8|225037.8|4160
1592802000000|2020-06-22 05:00:00|225489.4|225339.4|225819.1|225669.1|226011.9|225746.4|225186.9|225036.9|4551
1592805600000|2020-06-22 06:00:00|225823.1|225673.1|225788.6|225638.6|226198.3|226025.1|225512.6|225362.6|6365
1592809200000|2020-06-22 07:00:00|225788.8|225638.8|225387|225237|226232.9|226082.9|225106.9|224956.9|7759
1592812800000|2020-06-22 08:00:00|225379.5|225229.5|225065.2|224915.2|225544.5|225394.5|224943.6|224793.6|6930
1592816400000|2020-06-22 09:00:00|225059.9|224909.9|225270.4|225120.4|225383.3|225233.3|224820.7|224670.7|6862
1592820000000|2020-06-22 10:00:00|225270.6|225120.6|225495.3|225345.3|225734.4|225584.4|225166.8|225016.8|6646
1592823600000|2020-06-22 11:00:00|225501.6|225351.6|225106.7|224956.7|226016.8|225866.8|225068.2|224918.2|6746
1592827200000|2020-06-22 12:00:00|225103.3|224953.3|224285|224135|225227.9|225077.9|224112.8|223962.8|7427
1592830800000|2020-06-22 13:00:00|224285.4|224135.4|223229.6|223079.6|224420.4|224270.4|223100.4|222950.4|8636
1592834400000|2020-06-22 14:00:00|223228.2|223078.2|224542.5|224392.5|224577.5|224427.5|223199.5|223049.5|10523
1592838000000|2020-06-22 15:00:00|224541|224391|224694.2|224544.2|224841.3|224691.3|224306.8|224156.8|9474
1592841600000|2020-06-22 16:00:00|224693.1|224543.1|223906|223756|224712.9|224562.9|223882.8|223732.8|8745
1592845200000|2020-06-22 17:00:00|223907.4|223757.4|224514.7|224364.7|224690.5|224540.5|223816|223666|9344
1592848800000|2020-06-22 18:00:00|224515.4|224365.4|224657.5|224507.5|224894.7|224744.7|224320.3|224170.3|8752
1592852400000|2020-06-22 19:00:00|224658.3|224508.3|225042.2|224892.2|225273.1|225123.1|224497.2|224347.2|10352
1592856000000|2020-06-22 20:00:00|225041.9|224891.9|225256.4|224907.4|225456.3|225108.6|224947.2|224797.2|5977
1592859600000|2020-06-22 21:00:00|225257|224908|224719.9|224370.9|225463.6|225264.5|224666.6|224317.6|2230
1592863200000|2020-06-22 22:00:00|224719.3|224370.3|224601.7|224451.7|225230.5|225037.5|224532.7|224337.3|4035
1592866800000|2020-06-22 23:00:00|224593.9|224443.9|224165.8|224015.8|224689.7|224539.7|224003.4|223853.4|3221
1592870400000|2020-06-23 00:00:00|224202.6|224052.6|224522.5|224372.5|224651.4|224457.9|224136.1|223986.1|5496
1592874000000|2020-06-23 01:00:00|224577.1|224318.9|225201.2|224887.8|226930.2|226713.9|224498.9|224290.9|10412
1592877600000|2020-06-23 02:00:00|225167.4|224882.8|224559.2|224266.4|225284.5|224954.9|224219.6|223919.1|8497
1592881200000|2020-06-23 03:00:00|224565.2|224272.4|224856|224596.9|225134.9|224936.7|224379.5|224101.8|5819
1592884800000|2020-06-23 04:00:00|224856.9|224597.3|224915.1|224765.1|224982.2|224775.6|224509.6|224289|4601
1592888400000|2020-06-23 05:00:00|224913.5|224763.5|225397|225143.4|225523.8|225373.8|224685|224441|4906
1592892000000|2020-06-23 06:00:00|225345.1|225195.1|224855.2|224705.2|225618.8|225468.8|224624.3|224474.3|7507
1592895600000|2020-06-23 07:00:00|224877.9|224727.9|223229.8|223079.8|225018.4|224868.4|223220.4|223070.4|10077
1592899200000|2020-06-23 08:00:00|223232.1|223082.1|223448.6|223298.6|223661.3|223511.3|223079.2|222929.2|9867
1592902800000|2020-06-23 09:00:00|223444.3|223294.3|223753.5|223603.5|223888.3|223738.3|223413.4|223263.4|9596
1592906400000|2020-06-23 10:00:00|223752.2|223602.2|223673.9|223523.9|223920.6|223770.6|223424.3|223274.3|9413
1592910000000|2020-06-23 11:00:00|223672.7|223522.7|223448.8|223298.8|223973.8|223823.8|223077.4|222927.4|8460
1592913600000|2020-06-23 12:00:00|223447.3|223297.3|223184.1|223034.1|223645.5|223495.5|222931.1|222781.1|9318
1592917200000|2020-06-23 13:00:00|223183.1|223033.1|223883|223733|223883|223733|223015.8|222865.8|10533
1592920800000|2020-06-23 14:00:00|223881.3|223731.3|223902.3|223752.3|224316.2|224166.2|223503.1|223353.1|11515
1592924400000|2020-06-23 15:00:00|223903.8|223753.8|224089.8|223939.8|225062|224912|223246.5|223096.5|11250
1592928000000|2020-06-23 16:00:00|224088.5|223938.5|224247.2|224097.2|225152|225002|223710.9|223560.9|9245
1592931600000|2020-06-23 17:00:00|224252.2|224102.2|223915.9|223765.9|224318.7|224168.7|223800.5|223650.5|8423
1592935200000|2020-06-23 18:00:00|223918.1|223768.1|224139|223989|224549.7|224399.7|223915.9|223765.9|8831
1592938800000|2020-06-23 19:00:00|224141.5|223991.5|224405.2|224255.2|224482.8|224332.8|223883.1|223733.1|9730
1592942400000|2020-06-23 20:00:00|224400.5|224250.5|224493.4|224144.4|224496|224322.7|224089.2|223939.2|6188
1592946000000|2020-06-23 21:00:00|224541.9|224192.9|224378.6|224029.6|224869|224612.6|224224.9|223875.9|2253
1592949600000|2020-06-23 22:00:00|224378.7|224029.7|224473|224124|224474.1|224231.2|224065.8|223788.2|3945
1592953200000|2020-06-23 23:00:00|224482|224133|224149.2|223883.6|224482|224181.6|223969.8|223721.1|4131
1592956800000|2020-06-24 00:00:00|224156.2|223884.8|223634.4|223359|224198.6|223934.1|223145.7|222995.7|5596
1592960400000|2020-06-24 01:00:00|223636.7|223348.8|223821.1|223566.5|223896.1|223705.8|223189.3|223013.9|5466
1592964000000|2020-06-24 02:00:00|223822.4|223564.1|223925.5|223775.5|224309.6|224086|223597|223404|6279
1592967600000|2020-06-24 03:00:00|223926|223776|223972|223822|224074.2|223871|223674.8|223472.3|6614
1592971200000|2020-06-24 04:00:00|223971.5|223821.5|223585.6|223435.6|223990.9|223840.9|223438.9|223246|4558
1592974800000|2020-06-24 05:00:00|223591.2|223441.2|223907.1|223757.1|223982.9|223804.4|223579.9|223429.9|4678
1592978400000|2020-06-24 06:00:00|223896.4|223746.4|223835|223685|224083.1|223933.1|223641|223491|6575
1592982000000|2020-06-24 07:00:00|223867.2|223717.2|224582.1|224432.1|224969.8|224819.8|223747.1|223597.1|8605
1592985600000|2020-06-24 08:00:00|224581.8|224431.8|224487.1|224337.1|225411.9|225261.9|224384.2|224234.2|8550
1592989200000|2020-06-24 09:00:00|224487.6|224337.6|224980.7|224830.7|225389.6|225239.6|224441.6|224291.6|8765
1592992800000|2020-06-24 10:00:00|224979|224829|225287.7|225137.7|225343.5|225193.5|224587.4|224437.4|8661
1592996400000|2020-06-24 11:00:00|225297.2|225147.2|225745.9|225595.9|226023|225873|225208.1|225058.1|8175
1593000000000|2020-06-24 12:00:00|225743.1|225593.1|225002.6|224852.6|225989.2|225839.2|224757.1|224607.1|9750
1593003600000|2020-06-24 13:00:00|225004.1|224854.1|226033.4|225883.4|226208.6|226058.6|224827.3|224677.3|11603
1593007200000|2020-06-24 14:00:00|226040.5|225890.5|225872.4|225722.4|226347.5|226197.5|224795.5|224645.5|12573
1593010800000|2020-06-24 15:00:00|225868.6|225718.6|227189|227039|227470.6|227320.6|225621.2|225471.2|12680
1593014400000|2020-06-24 16:00:00|227189.3|227039.3|226961.6|226811.6|227577.2|227427.2|226792.6|226642.6|11100
1593018000000|2020-06-24 17:00:00|226960.3|226810.3|227177.5|227027.5|227517.8|227367.8|226757.6|226607.6|10758
1593021600000|2020-06-24 18:00:00|227188.4|227038.4|227825.1|227675.1|227848.3|227698.3|227109.6|226959.6|10833
1593025200000|2020-06-24 19:00:00|227824.8|227674.8|227424.9|227274.9|228058.9|227908.9|227286.4|227136.4|11393
1593028800000|2020-06-24 20:00:00|227425.4|227275.4|228047|227698|228179.9|227852.3|227328.7|227178.7|6762
1593032400000|2020-06-24 21:00:00|228032.4|227683.4|227585.7|227236.7|228109|227760|227459.8|227119.3|1826
1593036000000|2020-06-24 22:00:00|227618.9|227269.9|228067.5|227806.3|228133|227916.7|227503.3|227154.3|6178
1593039600000|2020-06-24 23:00:00|228079.5|227796.7|228043.4|227893.4|228123|227956.5|227922.9|227772.9|4050
1593043200000|2020-06-25 00:00:00|228042.9|227892.9|227648.3|227498.3|228329.4|228179.4|227560.4|227384.6|6474
1593046800000|2020-06-25 01:00:00|227651.6|227501.6|228286.6|228136.6|228320.2|228138.3|227538|227388|6172
1593050400000|2020-06-25 02:00:00|228291.6|228141.6|228251.2|228101.2|228533.9|228383.9|228182.4|228032.4|5754
1593054000000|2020-06-25 03:00:00|228252|228102|228329.4|228179.4|228538|228388|228132.6|227938.8|5862
1593057600000|2020-06-25 04:00:00|228329|228179|228487.4|228337.4|228559.3|228409.3|228178.7|228028.7|5050
1593061200000|2020-06-25 05:00:00|228484.3|228334.3|228285.1|228011|228502.6|228352.6|227904.4|227754.4|5592
1593064800000|2020-06-25 06:00:00|228274.2|228017.3|228746.2|228596.2|228922.7|228772.7|227961.8|227811.8|7580
1593068400000|2020-06-25 07:00:00|228737.8|228587.8|228728.4|228578.4|229825.8|229675.8|228250|228100|10006
1593072000000|2020-06-25 08:00:00|228723.6|228573.6|228010.2|227860.2|228741.9|228591.9|227523.3|227373.3|9633
1593075600000|2020-06-25 09:00:00|228010.6|227860.6|228098.6|227948.6|228437.1|228287.1|227792.2|227642.2|9872
1593079200000|2020-06-25 10:00:00|228093.1|227943.1|228456.9|228306.9|228644.7|228494.7|227892.3|227742.3|9536
1593082800000|2020-06-25 11:00:00|228459.9|228309.9|229469.4|229319.4|229952.8|229802.8|228235|228085|9363
1593086400000|2020-06-25 12:00:00|229467.5|229317.5|228825.5|228675.5|229467.5|229317.5|228411|228261|11263
1593090000000|2020-06-25 13:00:00|228805.2|228655.2|228346|228196|228963.6|228813.6|228000.4|227850.4|11603
1593093600000|2020-06-25 14:00:00|228346.2|228196.2|228438|228288|228653.1|228503.1|227767.1|227617.1|12470
1593097200000|2020-06-25 15:00:00|228440.5|228290.5|228425.2|228275.2|229010.8|228860.8|228249|228099|11506
1593100800000|2020-06-25 16:00:00|228424.5|228274.5|227655.4|227505.4|228442.5|228292.5|227593|227443|9970
1593104400000|2020-06-25 17:00:00|227651.5|227501.5|227452.8|227103.8|228047.5|227897.5|227160.1|227010.1|9996
1593108000000|2020-06-25 18:00:00|227417.4|227149.3|227162.2|227012.2|228010.9|227860.9|227075|226925|9900
1593111600000|2020-06-25 19:00:00|227158.9|227008.9|226629.8|226479.8|227203.2|227053.2|226397.7|226247.7|10889
1593115200000|2020-06-25 20:00:00|226640.6|226490.6|226763.9|226414.9|226942.6|226791.9|226625.4|226350|6275
1593118800000|2020-06-25 21:00:00|226739.1|226390.1|226918.4|226569.4|226948|226599|226689.9|226340.9|2233
1593122400000|2020-06-25 22:00:00|226915.4|226566.4|226883.3|226733.3|227047.1|226867.2|226667.2|226447.8|4302
1593126000000|2020-06-25 23:00:00|226832|226682|226989.5|226839.5|227056.5|226856.6|226607.9|226402.4|3985
1593129600000|2020-06-26 00:00:00|226993.1|226843.1|227009.4|226859.4|227414.4|227264.4|226947.6|226784.6|6244
1593133200000|2020-06-26 01:00:00|227009|226859|226925.5|226775.5|227350.2|227200.2|226869.6|226702|5772
1593136800000|2020-06-26 02:00:00|226924.3|226774.3|227104.2|226954.2|227305.3|227094.5|226861.9|226709.9|4853
1593140400000|2020-06-26 03:00:00|227102.1|226952.1|226982.7|226832.7|227316.8|227099.4|226928.2|226747.6|4696
1593144000000|2020-06-26 04:00:00|226986.6|226836.6|226881.2|226731.2|227099.8|226872.5|226697|226512.3|4013
1593147600000|2020-06-26 05:00:00|226880.6|226730.6|226973.9|226823.9|227088.5|226907.5|226777.1|226600.4|5071
1593151200000|2020-06-26 06:00:00|226974.7|226824.7|227294.3|227144.3|227478.2|227328.2|226942.1|226792.1|6377
1593154800000|2020-06-26 07:00:00|227294|227144|227344.3|227194.3|227571.6|227421.6|227020.3|226870.3|8183
1593158400000|2020-06-26 08:00:00|227350|227200|227374.8|227224.8|227877|227727|227325.2|227175.2|8557
1593162000000|2020-06-26 09:00:00|227387|227237|227543.3|227393.3|227769.6|227619.6|227013.1|226863.1|7267
1593165600000|2020-06-26 10:00:00|227542.3|227392.3|227303.3|227153.3|227667|227517|226949.4|226799.4|8231
1593169200000|2020-06-26 11:00:00|227299|227149|227968.7|227818.7|228021.2|227871.2|227105.9|226955.9|8005
1593172800000|2020-06-26 12:00:00|227968.4|227818.4|228429.2|228279.2|228633.3|228483.3|227760.5|227610.5|9656
1593176400000|2020-06-26 13:00:00|228427.5|228277.5|228754.1|228604.1|228974.3|228824.3|228016.8|227866.8|10645
1593180000000|2020-06-26 14:00:00|228764.8|228614.8|229855.3|229705.3|230840.1|230690.1|228764.8|228614.8|12214
1593183600000|2020-06-26 15:00:00|229855.2|229705.2|229553.8|229403.8|230020.9|229870.9|229274.4|229124.4|11299
1593187200000|2020-06-26 16:00:00|229555|229405|229528.9|229378.9|230240|230090|229521.7|229371.7|10729
1593190800000|2020-06-26 17:00:00|229530.7|229380.7|229409.2|229259.2|229726.1|229576.1|229201.7|229051.7|9425
1593194400000|2020-06-26 18:00:00|229410.9|229260.9|229973.1|229823.1|230289.4|230139.4|229359.6|229209.6|9786
1593198000000|2020-06-26 19:00:00|229966.9|229816.9|230376.3|230226.3|230504.4|230354.4|229777|229627|10397
1593201600000|2020-06-26 20:00:00|230399.1|230249.1|230815.7|230466.7|230924.5|230628.5|230110.2|229960.2|6254
1593374400000|2020-06-28 20:00:00|230242|229848|230275|229881|230552.2|230158.2|230242|229848|49
1593378000000|2020-06-28 21:00:00|230280.5|229886.5|230226.6|229832.6|230481.4|230087.4|230081.4|229687.4|2081
1593381600000|2020-06-28 22:00:00|230226.9|229832.9|230766.3|230616.3|231165.8|230816.9|230226.9|229832.9|5316
1593385200000|2020-06-28 23:00:00|230787|230637|230677.3|230527.3|231105.9|230856|230438.9|230288.9|5501
1593388800000|2020-06-29 00:00:00|230676.9|230526.9|230136.5|229986.5|230809.7|230659.7|230136.5|229984.7|6299
1593392400000|2020-06-29 01:00:00|230144.7|229994.7|229902.7|229752.7|230160.6|230010.6|229582.6|229432.6|5961
1593396000000|2020-06-29 02:00:00|229901.3|229751.3|229952.6|229802.6|230134.9|229951.9|229626.5|229476.5|5095
1593399600000|2020-06-29 03:00:00|229953.6|229803.6|230257.5|230107.5|230424.5|230247.1|229865.2|229715.2|4733
1593403200000|2020-06-29 04:00:00|230257.6|230107.6|230485.8|230335.8|230610.9|230460.9|230101.4|229951.4|4931
1593406800000|2020-06-29 05:00:00|230488.3|230338.3|230395.3|230245.3|230488.3|230338.3|229918.3|229746|5008
1593410400000|2020-06-29 06:00:00|230393.5|230243.5|229817.6|229667.6|230528.5|230378.5|229581.2|229431.2|8373
1593414000000|2020-06-29 07:00:00|229812.8|229662.8|230408.5|230258.5|230528.2|230378.2|229395.1|229245.1|8942
1593417600000|2020-06-29 08:00:00|230408|230258|230687.3|230537.3|231056.9|230906.9|230405.3|230255.3|8800
1593421200000|2020-06-29 09:00:00|230673|230523|230308|230158|230914.5|230764.5|230229.6|230079.6|8389
1593424800000|2020-06-29 10:00:00|230296.3|230146.3|230132.1|229982.1|230863.8|230713.8|230102.6|229952.6|9787
1593428400000|2020-06-29 11:00:00|230130.2|229980.2|229982.6|229832.6|230448.9|230298.9|229748.4|229598.4|8112
1593432000000|2020-06-29 12:00:00|229960.7|229810.7|230903.4|230753.4|231073.9|230923.9|229707.6|229557.6|9645
1593435600000|2020-06-29 13:00:00|230897.4|230747.4|231306.6|231156.6|232003.4|231853.4|230679.7|230529.7|11334
1593439200000|2020-06-29 14:00:00|231313.5|231163.5|231582|231432|231598.8|231448.8|230835|230685|11512
1593442800000|2020-06-29 15:00:00|231579|231429|231368.4|231218.4|232033.2|231883.2|231101.4|230951.4|10322
1593446400000|2020-06-29 16:00:00|231367.1|231217.1|231399.2|231249.2|231579.8|231429.8|231252|231102|9356
1593450000000|2020-06-29 17:00:00|231398.8|231248.8|231324.2|231174.2|231583.8|231433.8|231257.4|231107.4|8299
1593453600000|2020-06-29 18:00:00|231325|231175|231023.5|230873.5|231339.9|231189.9|230954.5|230804.5|8073
1593457200000|2020-06-29 19:00:00|231023.4|230873.4|230922.9|230772.9|231413.1|231263.1|230921.2|230771.2|9408
1593460800000|2020-06-29 20:00:00|230913.7|230763.7|230931.7|230582.7|231022.4|230850.7|230578.2|230428.2|6144
1593464400000|2020-06-29 21:00:00|230937.8|230588.8|230677.8|230527.8|231045.6|230696.6|230650.5|230314|2872
1593468000000|2020-06-29 22:00:00|230747.6|230411|230681.7|230531.7|230822.6|230575.7|230583.2|230389.2|3684
1593471600000|2020-06-29 23:00:00|230645|230495|230655|230505|230790.4|230601.6|230573.4|230423.4|5716
1593475200000|2020-06-30 00:00:00|230657.8|230507.8|230971.3|230821.3|231074.4|230924.4|230516.8|230366.8|11161
1593478800000|2020-06-30 01:00:00|230934.1|230784.1|230578.8|230428.8|230969.6|230819.6|230437.2|230287.2|11712
1593482400000|2020-06-30 02:00:00|230567.5|230417.5|230682.4|230532.4|230719.8|230569.8|230424.6|230274.6|5235
1593486000000|2020-06-30 03:00:00|230681.1|230531.1|230574.7|230424.7|230761.7|230611.7|230482.7|230332.7|3728
1593489600000|2020-06-30 04:00:00|230571.8|230421.8|230541.6|230391.6|230649|230499|230423.1|230271.2|3285
1593493200000|2020-06-30 05:00:00|230538.2|230388.2|231301.1|231151.1|231410.9|231260.9|230405|230255|5209
1593496800000|2020-06-30 06:00:00|231291.4|231141.4|231269.7|231119.7|231611.1|231461.1|231032.3|230882.3|7147
1593500400000|2020-06-30 07:00:00|231276.2|231126.2|231238.9|231088.9|231627.3|231477.3|231051|230901|9710
1593504000000|2020-06-30 08:00:00|231238.3|231088.3|231495.7|231345.7|231515.9|231365.9|230922.4|230772.4|9598
1593507600000|2020-06-30 09:00:00|231503.8|231353.8|231551.2|231401.2|232071.9|231921.9|231454.9|231304.9|9757
1593511200000|2020-06-30 10:00:00|231534|231384|231638.9|231488.9|231848|231698|231386.1|231236.1|13241
1593514800000|2020-06-30 11:00:00|231639.7|231489.7|231775.2|231625.2|231943.5|231793.5|231233.3|231083.3|12990
1593518400000|2020-06-30 12:00:00|231779.8|231629.8|231604.2|231454.2|232371.8|232221.8|231586.1|231436.1|12299
1593522000000|2020-06-30 13:00:00|231601.4|231451.4|231772|231510.3|232136.9|231986.9|231116.6|230966.6|11895
1593525600000|2020-06-30 14:00:00|231671.9|231521.9|231172.9|231022.9|231981.5|231831.5|230937.9|230787.9|12739
1593529200000|2020-06-30 15:00:00|231164.3|231014.3|230899.8|230749.8|231269.5|231119.5|230359.1|230209.1|11587
1593532800000|2020-06-30 16:00:00|230897.6|230747.6|230585.5|230435.5|230973.9|230823.9|230435.5|230285.5|12450
1593536400000|2020-06-30 17:00:00|230584.3|230434.3|230266.5|230116.5|230701.3|230551.3|230215.7|230065.7|11353
1593540000000|2020-06-30 18:00:00|230269.9|230119.9|229935.6|229785.6|230396|230246|229393.5|229243.5|12268
1593543600000|2020-06-30 19:00:00|229950.2|229800.2|229990.3|229840.3|230290.1|230140.1|229686.3|229536.3|12087
1593547200000|2020-06-30 20:00:00|229985.2|229835.2|230115.8|229766.8|230261.7|230097.4|229869.7|229719.7|10438
1593550800000|2020-06-30 21:00:00|230178.8|229829.8|230179.8|229918.6|230402.3|230053.3|229938.7|229589.7|1933
1593554400000|2020-06-30 22:00:00|230177.2|229909|230237.1|230087.1|230256.6|230106.6|230022.3|229872.3|3601
1593558000000|2020-06-30 23:00:00|230245|230095|230247.5|230097.5|230355.5|230205.5|230068.7|229918.7|3308
1593561600000|2020-07-01 00:00:00|230248.6|230098.6|230164.3|230014.3|230443.8|230293.8|230056.1|229906.1|4295
1593565200000|2020-07-01 01:00:00|230163.2|230013.2|229979.9|229829.9|230232.6|230082.6|229834.1|229684.1|5546
1593568800000|2020-07-01 02:00:00|229968.9|229818.9|230287.5|230137.5|230390.9|230240.9|229922|229772|4676
1593572400000|2020-07-01 03:00:00|230284.7|230134.7|230409.5|230259.5|230422.2|230272.2|230230.5|230080.5|3799
1593576000000|2020-07-01 04:00:00|230407.3|230257.3|230659.9|230509.9|230685.4|230535.4|230328.6|230178.6|10969
1593579600000|2020-07-01 05:00:00|230659.7|230509.7|230608.2|230458.2|230827.8|230677.8|230517.9|230367.9|13193
1593583200000|2020-07-01 06:00:00|230607|230457|229839.8|229689.8|231020.3|230870.3|229836.5|229686.5|11495
1593586800000|2020-07-01 07:00:00|229833.2|229683.2|229562.7|229412.7|230091.7|229941.7|229516.1|229366.1|9259
1593590400000|2020-07-01 08:00:00|229574.4|229424.4|228430|228280|229600.8|229450.8|228097|227947|12471
1593594000000|2020-07-01 09:00:00|228435.6|228285.6|229253|229103|229256.5|229106.5|228225.7|228075.7|12950
1593597600000|2020-07-01 10:00:00|229251.3|229101.3|229404.5|229254.5|229703.3|229553.3|228914.2|228764.2|12964
1593601200000|2020-07-01 11:00:00|229424.4|229274.4|229456.4|229306.4|230284.6|230134.6|229338.2|229188.2|12183
1593604800000|2020-07-01 12:00:00|229458.9|229308.9|228447.6|228297.6|229801|229651|228327.3|228177.3|12659
1593608400000|2020-07-01 13:00:00|228448.5|228298.5|227920.8|227770.8|228744|228594|227604.2|227454.2|11064
1593612000000|2020-07-01 14:00:00|227923.4|227773.4|227880.9|227730.9|228285.3|228135.3|226908.6|226758.6|11401
1593615600000|2020-07-01 15:00:00|227878.8|227728.8|228351.4|228201.4|228592.3|228442.3|227633.1|227483.1|10684
1593619200000|2020-07-01 16:00:00|228335|228185|228092.3|227942.3|228529.2|228379.2|227672.8|227522.8|9787
1593622800000|2020-07-01 17:00:00|228093|227943|228234.8|228084.8|228457.3|228307.3|227976.4|227826.4|9858
1593626400000|2020-07-01 18:00:00|228231.6|228081.6|228242.9|228092.9|228483.6|228333.6|227741.8|227591.8|9889
1593630000000|2020-07-01 19:00:00|228244|228094|227570.3|227420.3|228299.3|228149.3|227394|227244|9221
1593633600000|2020-07-01 20:00:00|227579|227429|227222.6|226873.6|227583.4|227433.4|226208.8|226058.8|6525
1593637200000|2020-07-01 21:00:00|227224.2|226875.2|226884.2|226535.2|227428.3|227079.3|226630.5|226345.4|1588
1593640800000|2020-07-01 22:00:00|226951|226621|226805.5|226655.5|227066.5|226916.5|226534|226361.8|2961
1593644400000|2020-07-01 23:00:00|226778.5|226628.5|227207.1|227057.1|227222.1|227072.1|226642.8|226492.8|3048
1593648000000|2020-07-02 00:00:00|227206.7|227056.7|227315.5|227165.5|227521|227371|227063.3|226913.3|4842
1593651600000|2020-07-02 01:00:00|227318.9|227168.9|226874.4|226724.4|227416.1|227266.1|226557.5|226407.5|6278
1593655200000|2020-07-02 02:00:00|226874.9|226724.9|226454.6|226304.6|226962.7|226812.7|226450.7|226300.7|5198
1593658800000|2020-07-02 03:00:00|226456.1|226306.1|226961.3|226811.3|227053.4|226903.4|226394.3|226244.3|5029
1593662400000|2020-07-02 04:00:00|226964.4|226814.4|227143.2|226993.2|227161.3|227011.3|226818.6|226639.8|4666
1593666000000|2020-07-02 05:00:00|227145.4|226995.4|227035.5|226885.5|227243.5|227093.5|226929.5|226779.5|4690
1593669600000|2020-07-02 06:00:00|227045.3|226895.3|226479|226329|227078.4|226928.4|226303.2|226153.2|7427
1593673200000|2020-07-02 07:00:00|226479.6|226329.6|225836.8|225686.8|226723.7|226573.7|225806.9|225656.9|9643
1593676800000|2020-07-02 08:00:00|225830.2|225680.2|225847.9|225697.9|226101.8|225951.8|225377.9|225227.9|8633
1593680400000|2020-07-02 09:00:00|225849.7|225699.7|225875.2|225725.2|226126.7|225976.7|225624.2|225474.2|7859
1593684000000|2020-07-02 10:00:00|225874.6|225724.6|225994.1|225844.1|226321.6|226171.6|225782.4|225632.4|8316
1593687600000|2020-07-02 11:00:00|225995.1|225845.1|225783.2|225633.2|226101|225951|225592.7|225442.7|7992
1593691200000|2020-07-02 12:00:00|225775.2|225625.2|224973.6|224823.6|226628.3|226478.3|224568.9|224418.9|10919
1593694800000|2020-07-02 13:00:00|224975.5|224825.5|224302.7|224152.7|225610.5|225460.5|224100.5|223950.5|11064
1593698400000|2020-07-02 14:00:00|224293.4|224143.4|225585.3|225435.3|225807.6|225657.6|224173.9|224023.9|12106
1593702000000|2020-07-02 15:00:00|225572.7|225422.7|225303.3|225153.3|225990.5|225840.5|225053.1|224903.1|11321
1593705600000|2020-07-02 16:00:00|225305.4|225155.4|225111.1|224961.1|225633.3|225483.3|224840.6|224690.6|10607
1593709200000|2020-07-02 17:00:00|225112.9|224962.9|224890.6|224740.6|225265|225115|224575.4|224425.4|9849
1593712800000|2020-07-02 18:00:00|224890.5|224740.5|224549.5|224399.5|225282.2|225132.2|224545.5|224395.5|9345
1593716400000|2020-07-02 19:00:00|224548.7|224398.7|224895.7|224745.7|225139.7|224989.7|224338.2|224188.2|9885
1593720000000|2020-07-02 20:00:00|224890.3|224740.3|224874.6|224587|224973.6|224823.6|224558.2|224408.2|6323
1593723600000|2020-07-02 21:00:00|224901.5|224572.9|225007.8|224658.8|225298.1|224949.1|224901.5|224567.2|2796
1593727200000|2020-07-02 22:00:00|225001.7|224652.7|224667.1|224517.1|225153.8|224804.8|224650.9|224462|3593
1593730800000|2020-07-02 23:00:00|224665.7|224515.7|224887.5|224737.5|224911.4|224761.4|224646.4|224496.4|3296
1593734400000|2020-07-03 00:00:00|224888.3|224738.3|224937|224787|225165.9|225015.9|224795.8|224645.8|5194
1593738000000|2020-07-03 01:00:00|224975.5|224825.5|224976.3|224826.3|225129.3|224979.3|224650.7|224500.7|5638
1593741600000|2020-07-03 02:00:00|224978.7|224828.7|224662.6|224512.6|225037.5|224887.5|224577.5|224427.5|5301
1593745200000|2020-07-03 03:00:00|224655|224505|224480.7|224330.7|224722.6|224572.6|224452.1|224302.1|4808
1593748800000|2020-07-03 04:00:00|224479.6|224329.6|224738.2|224588.2|224802.5|224652.5|224462.7|224312.7|5045
1593752400000|2020-07-03 05:00:00|224749.6|224599.6|224437.5|224287.5|224816.1|224666.1|224428.1|224278.1|5062
1593756000000|2020-07-03 06:00:00|224443.7|224293.7|224106.8|223956.8|224499|224349|224014.3|223864.3|7510
1593759600000|2020-07-03 07:00:00|224104.7|223954.7|224193.4|224043.4|224383.6|224233.6|223882.7|223732.7|8803
1593763200000|2020-07-03 08:00:00|224190.9|224040.9|224588|224438|224660.5|224510.5|224148.7|223998.7|8148
1593766800000|2020-07-03 09:00:00|224588.2|224438.2|225417.6|225267.6|225463.5|225313.5|224487|224337|7865
1593770400000|2020-07-03 10:00:00|225417.5|225267.5|225560.6|225410.6|225843.3|225693.3|225369.1|225219.1|8761
1593774000000|2020-07-03 11:00:00|225562.4|225412.4|225885|225735|225961.8|225811.8|225144.1|224994.1|8443
1593777600000|2020-07-03 12:00:00|225883.9|225733.9|225119.9|224969.9|226054.6|225904.6|224971|224821|9227
1593781200000|2020-07-03 13:00:00|225120.9|224970.9|224285.1|224135.1|225242.4|225092.4|224182.8|224032.8|8195
1593784800000|2020-07-03 14:00:00|224280.2|224130.2|224543.7|224393.7|224631|224481|223984.7|223834.7|8592
1593788400000|2020-07-03 15:00:00|224539.8|224389.8|224156.9|224006.9|224593.1|224443.1|223996.8|223846.8|8247
1593792000000|2020-07-03 16:00:00|224140.7|223990.7|224283|224133|224390.8|224240.8|224126.9|223976.9|6728
1593795600000|2020-07-03 17:00:00|224273.1|224123.1|224127.1|223977.1|224306|224156|224104|223928.3|6164
1593799200000|2020-07-03 18:00:00|224143.6|223993.6|223965.5|223815.5|224179.9|224029.9|223888.3|223719.7|6804
1593802800000|2020-07-03 19:00:00|223957.7|223807.7|224055.3|223905.3|224131|223948.4|223955.8|223745|6502
1593806400000|2020-07-03 20:00:00|224059.4|223909.4|224097.7|223748.7|224188|223945.3|223912.5|223609.7|3853
1593979200000|2020-07-05 20:00:00|224186.3|223792.3|224186.3|223792.3|224400|224055.7|224150|223792.3|65
1593982800000|2020-07-05 21:00:00|224243.3|224053.3|224263.6|224073.6|224452.6|224135.8|224202.8|223906|563
1593986400000|2020-07-05 22:00:00|224326.1|223986.6|223949|223799|224326.1|224100.7|223921|223588|6402
1593990000000|2020-07-05 23:00:00|223950.3|223800.3|223975.1|223825.1|224093.7|223943.7|223850.6|223700.6|4501
1593993600000|2020-07-06 00:00:00|223970.9|223820.9|223678.5|223528.5|223989.8|223839.8|223621.4|223471.4|6091
1593997200000|2020-07-06 01:00:00|223677.4|223527.4|223419.7|223269.7|223728.6|223578.6|223285.2|223135.2|6504
1594000800000|2020-07-06 02:00:00|223424.6|223274.6|223235.4|223085.4|223552.4|223402.4|223216.1|223066.1|4751
1594004400000|2020-07-06 03:00:00|223235.2|223085.2|223020.5|222870.5|223331.8|223181.8|222959.4|222809.4|4693
1594008000000|2020-07-06 04:00:00|223018.9|222868.9|222840.3|222690.3|223040.1|222890.1|222805|222655|4754
1594011600000|2020-07-06 05:00:00|222830.6|222680.6|222383.8|222233.8|222945|222795|222357.5|222207.5|5166
1594015200000|2020-07-06 06:00:00|222379.9|222229.9|222313.4|222163.4|222521|222371|221990|221840|8077
1594018800000|2020-07-06 07:00:00|222315.3|222165.3|222028.7|221878.7|222315.3|222165.3|221621.4|221471.4|11433
1594022400000|2020-07-06 08:00:00|222027.4|221877.4|222985|222835|223037|222887|222024.4|221874.4|9451
1594026000000|2020-07-06 09:00:00|222975.6|222825.6|222693.4|222543.4|223092.3|222942.3|222469.9|222319.9|9053
1594029600000|2020-07-06 10:00:00|222692.7|222542.7|223048.7|222898.7|223103.4|222953.4|222210.4|222060.4|9243
1594033200000|2020-07-06 11:00:00|223062.3|222912.3|222320.3|222170.3|223106.3|222956.3|222271.2|222121.2|9307
1594036800000|2020-07-06 12:00:00|222316.3|222166.3|222015.4|221865.4|222381|222231|221737.9|221587.9|9087
1594040400000|2020-07-06 13:00:00|222009.3|221859.3|222370.4|222220.4|222544.4|222394.4|221887.4|221737.4|10023
1594044000000|2020-07-06 14:00:00|222364.6|222214.6|222695.2|222545.2|222896.8|222746.8|222232.9|222082.9|11279
1594047600000|2020-07-06 15:00:00|222693.1|222543.1|222799|222649|223067.7|222917.7|222673.4|222523.4|9685
1594051200000|2020-07-06 16:00:00|222807.4|222657.4|223333.7|223183.7|223335|223185|222796.1|222646.1|9369
1594054800000|2020-07-06 17:00:00|223335.9|223185.9|223658.8|223508.8|223944.2|223794.2|223272.5|223122.5|8928
1594058400000|2020-07-06 18:00:00|223659.6|223509.6|223701.3|223551.3|223815.8|223665.8|223241.1|223091.1|9337
1594062000000|2020-07-06 19:00:00|223710.6|223560.6|223539.9|223389.9|224001.3|223851.3|223469.8|223319.8|10158
1594065600000|2020-07-06 20:00:00|223540.1|223390.1|223524.7|223374.7|223613.8|223463.8|223325.7|223175.7|5892
1594069200000|2020-07-06 21:00:00|223594.6|223283|223535.2|223186.2|223762.1|223413.1|223447.7|223098.7|2005
1594072800000|2020-07-06 22:00:00|223528.4|223179.4|223456.4|223306.4|223590.6|223417|223349.2|223143.5|3107
1594076400000|2020-07-06 23:00:00|223464|223314|223356.7|223206.7|223531.2|223370.1|223251.1|223101.1|3775
1594080000000|2020-07-07 00:00:00|223355.8|223205.8|222855.3|222705.3|223492.6|223342.6|222623|222473|5836
1594083600000|2020-07-07 01:00:00|222858.6|222708.6|223664.7|223514.7|223670|223520|222751.7|222601.7|8013
1594087200000|2020-07-07 02:00:00|223664.2|223514.2|223924.9|223774.9|223997.4|223847.4|223468.3|223284|6644
1594090800000|2020-07-07 03:00:00|223933.3|223783.3|223596.9|223446.9|223940.5|223790.5|223550.5|223400.5|5775
1594094400000|2020-07-07 04:00:00|223598.2|223448.2|223660.2|223510.2|223902.1|223752.1|223598.2|223448.2|4677
1594098000000|2020-07-07 05:00:00|223659.5|223509.5|224167|224017|224223.9|224073.9|223437.7|223287.7|5575
1594101600000|2020-07-07 06:00:00|224166.9|224016.9|224589|224439|224593|224443|224135.3|223985.3|6380
1594105200000|2020-07-07 07:00:00|224586.8|224436.8|225630.2|225480.2|225945.2|225795.2|224517.7|224367.7|9210
1594108800000|2020-07-07 08:00:00|225631.9|225481.9|226468.8|226318.8|226684.8|226534.8|225524.3|225374.3|9706
1594112400000|2020-07-07 09:00:00|226472.2|226322.2|226678.1|226528.1|227204.9|227054.9|226349.7|226199.7|9452
1594116000000|2020-07-07 10:00:00|226679.7|226529.7|226382.2|226232.2|226759.4|226609.4|226344.9|226194.9|9753
1594119600000|2020-07-07 11:00:00|226370.9|226220.9|226079.4|225929.4|226536.7|226386.7|225818.3|225668.3|8729
1594123200000|2020-07-07 12:00:00|226080.5|225930.5|225478|225328|226291.2|226141.2|225430.5|225280.5|9017
1594126800000|2020-07-07 13:00:00|225476.5|225326.5|225518.6|225368.6|225839.5|225689.5|224956.1|224806.1|10315
1594130400000|2020-07-07 14:00:00|225517.2|225367.2|226363.7|226213.7|226490|226340|225203.4|225053.4|10912
1594134000000|2020-07-07 15:00:00|226364.7|226214.7|226517.4|226367.4|226813.7|226663.7|225627.3|225477.3|10220
1594137600000|2020-07-07 16:00:00|226521.4|226371.4|226920.3|226770.3|226997.3|226847.3|226239.4|226089.4|10088
1594141200000|2020-07-07 17:00:00|226914.3|226764.3|226727.9|226577.9|227251.9|227101.9|226608.3|226458.3|9580
1594144800000|2020-07-07 18:00:00|226728.4|226578.4|226972.6|226822.6|227164.1|227014.1|226532.6|226382.6|9154
1594148400000|2020-07-07 19:00:00|226975.9|226825.9|227981|227831|228218.3|228068.3|226873.6|226723.6|10483
1594152000000|2020-07-07 20:00:00|227979.2|227829.2|228642.9|228492.9|228760.9|228609.8|227861.9|227711.9|6538
1594155600000|2020-07-07 21:00:00|228791.7|228442.7|228510|228161|228839.7|228490.7|228056.5|227840.5|3129
1594159200000|2020-07-07 22:00:00|228493.7|228144.7|228270.2|228120.2|228594.1|228444.1|228258.3|228012.5|5161
1594162800000|2020-07-07 23:00:00|228248.5|228098.5|228068.4|227918.4|228350.2|228200.2|227902.3|227752.3|4427
1594166400000|2020-07-08 00:00:00|228056.3|227906.3|227995.9|227845.9|228286.6|228136.6|227568.7|227418.7|6449
1594170000000|2020-07-08 01:00:00|227962.2|227812.2|228000.9|227850.9|228075.4|227925.4|227490.6|227340.6|6838
1594173600000|2020-07-08 02:00:00|227998.3|227848.3|227667.3|227517.3|228188.3|228038.3|227624.5|227474.5|6099
1594177200000|2020-07-08 03:00:00|227662.7|227512.7|227926.3|227776.3|228028.4|227828.6|227621.5|227439.1|5313
1594180800000|2020-07-08 04:00:00|227926.2|227776.2|228204.9|228054.9|228349.7|228199.7|227859|227668.6|4978
1594184400000|2020-07-08 05:00:00|228205.3|228055.3|228102|227952|228212.5|228062.5|227794.8|227642|5903
1594188000000|2020-07-08 06:00:00|228096.7|227946.7|227741.8|227591.8|228992.4|228842.4|227629.6|227479.6|8952
1594191600000|2020-07-08 07:00:00|227742.1|227592.1|227122.1|226972.1|227964.2|227814.2|226870.6|226720.6|10871
1594195200000|2020-07-08 08:00:00|227126.6|226976.6|227119.8|226969.8|227492.8|227342.8|226862.2|226712.2|10111
1594198800000|2020-07-08 09:00:00|227120.2|226970.2|227768.2|227618.2|228022.1|227872.1|227049.7|226899.7|9949
1594202400000|2020-07-08 10:00:00|227770.1|227620.1|227258.1|227108.1|228251.2|228101.2|227248.1|227098.1|8997
1594206000000|2020-07-08 11:00:00|227306.7|227156.7|227212.8|227062.8|227675.7|227525.7|226978.9|226828.9|8541
1594209600000|2020-07-08 12:00:00|227205.6|227055.6|227649.8|227499.8|228440.5|228290.5|226997.3|226847.3|9573
1594213200000|2020-07-08 13:00:00|227656|227506|227491|227341|228065.5|227915.5|227087.3|226937.3|11251
1594216800000|2020-07-08 14:00:00|227493|227343|227989.3|227839.3|228160.2|228010.2|227329.3|227179.3|11344
1594220400000|2020-07-08 15:00:00|227992.7|227842.7|228628.7|228478.7|229060.9|228910.9|227965.4|227815.4|11678
1594224000000|2020-07-08 16:00:00|228631.2|228481.2|228094.5|227944.5|228758.7|228608.7|227839.2|227689.2|10542
1594227600000|2020-07-08 17:00:00|228095|227945|227902.3|227752.3|228159.4|228009.4|227515.4|227365.4|9858
1594231200000|2020-07-08 18:00:00|227909|227759|227279.6|227129.6|227977.1|227827.1|227230.9|227080.9|11097
1594234800000|2020-07-08 19:00:00|227285.4|227135.4|227191.3|227041.3|227534.3|227384.3|227130.9|226980.9|10735
1594238400000|2020-07-08 20:00:00|227203.8|227053.8|226695.1|226545.1|227390.1|227240.1|226553|226403|6498
1594242000000|2020-07-08 21:00:00|226689.6|226539.6|226766.6|226417.6|226872.1|226618|226591.5|226272.5|2500
1594245600000|2020-07-08 22:00:00|226773.8|226424.8|226951.5|226801.5|227027|226833.4|226705.8|226361.1|3581
1594249200000|2020-07-08 23:00:00|226967.5|226817.5|226927.4|226777.4|227013.9|226863.9|226853.4|226703.4|3726
1594252800000|2020-07-09 00:00:00|226928.3|226778.3|227012.9|226862.9|227119.6|226969.6|226610|226460|4737
1594256400000|2020-07-09 01:00:00|227010.5|226860.5|227229.5|227079.5|227461|227311|226968.5|226818.5|7118
1594260000000|2020-07-09 02:00:00|227229.7|227079.7|227194|227044|227437.3|227287.3|227151.9|226988|5679
1594263600000|2020-07-09 03:00:00|227187.6|227037.6|226786.9|226636.9|227353.3|227203.3|226758.5|226608.5|5332
1594267200000|2020-07-09 04:00:00|226788.3|226638.3|226713.4|226563.4|226834.4|226684.4|226570|226420|5236
1594270800000|2020-07-09 05:00:00|226715.2|226565.2|226989.4|226839.4|227198.4|227048.4|226715.2|226565.2|6458
1594274400000|2020-07-09 06:00:00|226989.6|226839.6|227069.5|226919.5|227541.8|227391.8|226699.8|226549.8|8096
1594278000000|2020-07-09 07:00:00|227074.6|226924.6|227050|226900|227555.9|227405.9|226881|226731|9991
1594281600000|2020-07-09 08:00:00|227051|226901|226741.6|226591.6|227152|227002|226471.7|226321.7|8793
1594285200000|2020-07-09 09:00:00|226740.8|226590.8|226612|226462|227170.6|227020.6|226408.7|226258.7|8782
1594288800000|2020-07-09 10:00:00|226616.8|226466.8|226975.5|226711.6|227109.3|226959.3|226567.5|226417.5|9460
1594292400000|2020-07-09 11:00:00|226995.8|226691.5|226862|226712|227026.2|226876.2|226651.2|226501.2|7894
1594296000000|2020-07-09 12:00:00|226853.7|226703.7|225597|225447|226880.2|226730.2|225507.3|225357.3|9443
1594299600000|2020-07-09 13:00:00|225596|225446|225807.5|225657.5|226241.2|226091.2|225535.5|225385.5|10498
1594303200000|2020-07-09 14:00:00|225813.1|225663.1|227011|226861|227212.9|227062.9|225707.6|225557.6|12269
1594306800000|2020-07-09 15:00:00|227032.8|226882.8|227122.5|226972.5|227759.9|227609.9|226948.4|226798.4|12709
1594310400000|2020-07-09 16:00:00|227124.3|226974.3|226906|226756|227200.6|227050.6|226729.9|226579.9|10591
1594314000000|2020-07-09 17:00:00|226907.4|226757.4|226744.4|226594.4|227074.3|226924.3|226693.9|226543.9|9323
1594317600000|2020-07-09 18:00:00|226742.9|226592.9|226024.8|225874.8|226864.8|226714.8|225984.8|225834.8|9305
1594321200000|2020-07-09 19:00:00|226029.7|225879.7|226187.3|226037.3|226428.2|226278.2|225612.2|225462.2|10675
1594324800000|2020-07-09 20:00:00|226179.6|226029.6|226456.8|226107.8|226598.1|226447.6|226054.9|225904.9|6149
1594328400000|2020-07-09 21:00:00|226463.9|226114.9|226513.6|226164.6|226695.7|226346.7|226294.8|225945.8|3451
1594332000000|2020-07-09 22:00:00|226511.2|226162.2|226414.2|226264.2|226637.2|226328.1|226307.2|226145.1|3613
1594335600000|2020-07-09 23:00:00|226407|226257|226182.6|226032.6|226477.2|226327.2|226081.4|225931.4|3726
1594339200000|2020-07-10 00:00:00|226184.3|226034.3|226924.8|226774.8|227071.1|226921.1|226117.1|225967.1|5332
1594342800000|2020-07-10 01:00:00|226923.2|226773.2|226702.3|226552.3|227025.8|226861.1|226630.3|226480.3|5923
1594346400000|2020-07-10 02:00:00|226702.5|226552.5|227078.8|226928.8|227079.8|226929.8|226675.2|226525.2|4955
1594350000000|2020-07-10 03:00:00|227079.5|226929.5|227061.2|226911.2|227241|227087.5|226980.6|226830.6|4890
1594353600000|2020-07-10 04:00:00|227062.8|226912.8|227506.9|227356.9|227516.2|227366.2|227036.9|226886.9|4310
1594357200000|2020-07-10 05:00:00|227502.5|227352.5|228137.3|227987.3|228184.4|228034.4|227490.1|227340.1|5491
1594360800000|2020-07-10 06:00:00|228134.3|227984.3|228239.7|228089.7|228360.6|228210.6|227946.4|227796.4|7617
1594364400000|2020-07-10 07:00:00|228244.7|228094.7|227567.4|227417.4|228425|228275|227561|227411|9567
1594368000000|2020-07-10 08:00:00|227566.9|227416.9|227642.9|227492.9|227842.1|227692.1|227221.1|227071.1|10009
1594371600000|2020-07-10 09:00:00|227640.8|227490.8|227596.1|227446.1|228025|227875|227481.8|227331.8|9482
1594375200000|2020-07-10 10:00:00|227596.6|227446.6|227463.9|227313.9|227971.3|227821.3|227421.2|227271.2|8555
1594378800000|2020-07-10 11:00:00|227463.5|227313.5|227610.6|227460.6|227610.6|227460.6|227304.9|227154.9|8624
1594382400000|2020-07-10 12:00:00|227610.9|227460.9|226764.2|226614.2|228039.1|227889.1|226712.1|226562.1|10077
1594386000000|2020-07-10 13:00:00|226772.5|226622.5|226332.9|226182.9|226778.6|226628.6|225957.9|225807.9|11656
1594389600000|2020-07-10 14:00:00|226338.4|226188.4|225507.4|225357.4|226649.5|226499.5|225209.1|225059.1|11896
1594393200000|2020-07-10 15:00:00|225508.9|225358.9|225187.2|225037.2|225679.4|225529.4|225024.2|224874.2|10449
1594396800000|2020-07-10 16:00:00|225189.5|225039.5|225422.8|225272.8|225681.5|225531.5|225177.7|225027.7|10023
1594400400000|2020-07-10 17:00:00|225426.3|225276.3|224960.2|224810.2|225497.7|225347.7|224645.1|224495.1|8963
1594404000000|2020-07-10 18:00:00|224953.4|224803.4|224662.7|224512.7|225054.7|224904.7|224620.5|224470.5|9079
1594407600000|2020-07-10 19:00:00|224663.4|224513.4|224838.8|224688.8|224994.8|224844.8|224558.3|224408.3|10115
1594411200000|2020-07-10 20:00:00|224845.7|224695.7|224701.4|224352.4|224912.3|224762.3|224485.5|224177.2|5431
1594584000000|2020-07-12 20:00:00|225033.4|224843.4|224958.5|224564.5|225339.5|224945.5|224958.5|224564.5|71
1594587600000|2020-07-12 21:00:00|225026.5|224836.5|225065.7|224751.1|225083.6|224859.4|224755.5|224401.5|598
1594591200000|2020-07-12 22:00:00|225001.8|224707.8|224662.8|224512.8|225027.9|224732.5|224486.6|224303.1|5329
1594594800000|2020-07-12 23:00:00|224660.9|224510.9|224970|224820|224982.2|224832.2|224537.7|224387.7|4338
1594598400000|2020-07-13 00:00:00|224969.5|224819.5|224980.2|224830.2|225267.6|225117.6|224914.7|224764.7|5215
1594602000000|2020-07-13 01:00:00|224981.7|224831.7|224680.9|224530.9|224981.7|224831.7|224605.9|224455.9|5896
1594605600000|2020-07-13 02:00:00|224679.9|224529.9|224608.8|224458.8|224765.2|224615.2|224523.4|224373.4|4786
1594609200000|2020-07-13 03:00:00|224609|224459|224552.9|224402.9|224667.6|224517.6|224466.2|224316.2|4138
1594612800000|2020-07-13 04:00:00|224548.5|224398.5|224517.1|224367.1|224592.4|224400.8|224453.5|224292|3897
1594616400000|2020-07-13 05:00:00|224514|224364|224026.8|223876.8|224514.9|224364.9|223840|223690|4596
1594620000000|2020-07-13 06:00:00|224028.5|223878.5|224144.2|223994.2|224632.6|224482.6|223803.8|223653.8|6419
1594623600000|2020-07-13 07:00:00|224156.7|224006.7|224439.2|224289.2|224765.1|224615.1|223963.9|223813.9|8413
1594627200000|2020-07-13 08:00:00|224438.9|224288.9|225051.4|224901.4|225117.8|224967.8|224279.4|224129.4|8779
1594630800000|2020-07-13 09:00:00|225051.7|224901.7|224926.6|224776.6|225436.1|225286.1|224791.2|224641.2|8407
1594634400000|2020-07-13 10:00:00|224924.1|224774.1|224629.6|224479.6|225055.5|224905.5|224475.9|224325.9|8601
1594638000000|2020-07-13 11:00:00|224622.3|224472.3|224781.5|224631.5|225205|225055|224288.3|224138.3|8705
1594641600000|2020-07-13 12:00:00|224781.3|224631.3|225270.9|225120.9|225609.6|225459.6|224747.8|224597.8|10808
1594645200000|2020-07-13 13:00:00|225264.3|225114.3|225061.1|224911.1|225312.8|225162.8|224793.6|224643.6|11609
1594648800000|2020-07-13 14:00:00|225059.7|224909.7|224395.1|224245.1|225169.3|225019.3|224348.3|224198.3|12273
1594652400000|2020-07-13 15:00:00|224393.4|224243.4|224423.9|224273.9|224917.8|224767.8|224366.4|224216.4|10798
1594656000000|2020-07-13 16:00:00|224425.6|224275.6|224786.7|224636.7|225001.7|224851.7|224082|223932|9843
1594659600000|2020-07-13 17:00:00|224786.5|224636.5|224903.9|224753.9|224932.4|224782.4|224588.2|224438.2|9724
1594663200000|2020-07-13 18:00:00|224902.5|224752.5|225543.5|225393.5|225946.1|225796.1|224891.5|224741.5|11824
1594666800000|2020-07-13 19:00:00|225544.8|225394.8|227246.2|227096.2|227326.4|227176.4|225529.4|225379.4|13167
1594670400000|2020-07-13 20:00:00|227246.9|227096.9|227705.3|227555.3|227776.2|227573.1|227080.3|226930.3|7051
1594674000000|2020-07-13 21:00:00|227756.1|227606.1|227487.4|227133.4|227989.2|227700.3|227398.9|227044.9|2523
1594677600000|2020-07-13 22:00:00|227485|227131|227308.1|227158.1|227559.3|227237.4|227140.5|226939|4009
1594681200000|2020-07-13 23:00:00|227303|227153|227377.2|227227.2|227441.7|227291.7|227025.2|226875.2|3907
1594684800000|2020-07-14 00:00:00|227379.5|227229.5|227370.9|227220.9|227535.4|227385.4|227259.3|227109.3|5414
1594688400000|2020-07-14 01:00:00|227365|227215|227329.8|227179.8|227684.5|227534.5|227253.4|227103.4|6048
1594692000000|2020-07-14 02:00:00|227326.5|227176.5|227419.9|227269.9|227582.6|227432.6|227225.1|227075.1|5099
1594695600000|2020-07-14 03:00:00|227420|227270|227364.2|227214.2|227473.7|227323.7|227252.2|227102.2|4322
1594699200000|2020-07-14 04:00:00|227362.8|227212.8|227119.2|226969.2|227365.4|227215.4|227101.7|226951.7|4561
1594702800000|2020-07-14 05:00:00|227118.9|226968.9|227280.8|227130.8|227286.7|227136.7|226957.3|226807.3|5248
1594706400000|2020-07-14 06:00:00|227282.2|227132.2|226962|226812|227346|227196|226655.9|226505.9|7345
1594710000000|2020-07-14 07:00:00|226957.8|226807.8|227311.2|227161.2|227653.9|227503.9|226666.8|226516.8|9613
1594713600000|2020-07-14 08:00:00|227309.6|227159.6|226960.7|226810.7|227335.2|227185.2|226785.4|226635.4|9027
1594717200000|2020-07-14 09:00:00|226966.1|226816.1|226765|226615|227056|226906|226380.2|226230.2|9564
1594720800000|2020-07-14 10:00:00|226767|226617|226218|226068|226857.4|226707.4|226172.4|226022.4|9199
1594724400000|2020-07-14 11:00:00|226217|226067|226571.2|226421.2|226772.6|226622.6|226105.8|225955.8|8975
1594728000000|2020-07-14 12:00:00|226572.9|226422.9|227050.1|226900.1|227116.8|226966.8|226164.4|226014.4|11354
1594731600000|2020-07-14 13:00:00|227051.9|226901.9|226790.3|226640.3|227854.7|227704.7|226620.6|226470.6|13344
1594735200000|2020-07-14 14:00:00|226791.7|226641.7|226403|226253|227095.1|226945.1|226067|225917|13769
1594738800000|2020-07-14 15:00:00|226404.4|226254.4|226051.8|225901.8|226661.3|226511.3|225789.6|225639.6|12862
1594742400000|2020-07-14 16:00:00|226046.9|225896.9|225729.4|225579.4|226267.7|226117.7|225646.7|225496.7|11363
1594746000000|2020-07-14 17:00:00|225729.2|225579.2|224732.1|224582.1|225905.8|225755.8|224527.4|224377.4|10927
1594749600000|2020-07-14 18:00:00|224760.6|224610.6|224677.6|224527.6|224930|224780|224343.4|224193.4|11839
1594753200000|2020-07-14 19:00:00|224675.7|224525.7|224808.9|224658.9|225103.7|224953.7|224643.3|224493.3|11607
1594756800000|2020-07-14 20:00:00|224813.4|224663.4|224604.3|224322.4|224897.1|224747.1|224551.6|224292.3|5450
1594760400000|2020-07-14 21:00:00|224613.1|224260.5|224308.4|224013.2|224702.3|224451.7|224127.7|223884|3070
1594764000000|2020-07-14 22:00:00|224345|224049.1|223938.8|223788.8|224359.6|224067.4|223748.1|223598.1|4543
1594767600000|2020-07-14 23:00:00|223934.9|223784.9|224157.7|224007.7|224363.1|224213.1|223934|223784|3597
1594771200000|2020-07-15 00:00:00|224156.9|224006.9|224091.8|223941.8|224301.2|224151.2|223744.4|223594.4|5450
1594774800000|2020-07-15 01:00:00|224091.3|223941.3|223982.9|223832.9|224160.5|224010.5|223827.6|223677.6|5211
1594778400000|2020-07-15 02:00:00|223983|223833|224342.6|224192.6|224345.4|224195.4|223927.1|223777.1|4882
1594782000000|2020-07-15 03:00:00|224339.8|224189.8|224514|224364|224653.9|224503.9|224331.2|224181.2|4392
1594785600000|2020-07-15 04:00:00|224506.2|224356.2|224224.4|224074.4|224514.6|224364.6|224178.3|224028.3|4241
1594789200000|2020-07-15 05:00:00|224231.5|224081.5|224316.8|224166.8|224455.6|224305.6|224175.8|224025.8|4885
1594792800000|2020-07-15 06:00:00|224318.8|224168.8|224401.3|224251.3|224504.2|224354.2|223960.5|223810.5|6415
1594796400000|2020-07-15 07:00:00|224402.6|224252.6|223681.3|223531.3|224564.1|224414.1|223613.4|223463.4|9640
1594800000000|2020-07-15 08:00:00|223683.7|223533.7|223367.2|223217.2|223688|223538|223028.7|222878.7|9595
1594803600000|2020-07-15 09:00:00|223361|223211|223563.2|223413.2|223616.1|223466.1|223211.8|223061.8|8492
1594807200000|2020-07-15 10:00:00|223560.9|223410.9|222835.2|222685.2|223646.2|223496.2|222757.3|222607.3|9094
1594810800000|2020-07-15 11:00:00|222833|222683|222849.2|222699.2|223004.4|222854.4|222676.5|222526.5|9721
1594814400000|2020-07-15 12:00:00|222849.1|222699.1|222665.2|222515.2|223048.2|222898.2|222634|222484|11010
1594818000000|2020-07-15 13:00:00|222675.4|222525.4|223524.6|223374.6|223527.8|223377.8|222648.7|222498.7|11999
1594821600000|2020-07-15 14:00:00|223526.3|223376.3|222916.4|222766.4|223596.9|223446.9|222696|222546|12532
1594825200000|2020-07-15 15:00:00|222921.6|222771.6|223833.9|223683.9|224077.3|223927.3|222875.8|222725.8|12846
1594828800000|2020-07-15 16:00:00|223837.5|223687.5|223889.7|223739.7|224184.7|224034.7|223748|223598|11148
1594832400000|2020-07-15 17:00:00|223889.4|223739.4|223750.1|223600.1|223892.8|223742.8|223547.5|223397.5|10660
1594836000000|2020-07-15 18:00:00|223747.1|223597.1|223650.9|223500.9|223817|223667|223203.8|223053.8|10711
1594839600000|2020-07-15 19:00:00|223662.5|223512.5|223372.9|223222.9|223888|223738|223311.5|223161.5|11331
1594843200000|2020-07-15 20:00:00|223377.5|223227.5|223307.3|223157.3|223481.7|223331.7|223160.1|223010.1|5870
1594846800000|2020-07-15 21:00:00|223430.5|223076.5|223606.5|223295.2|223750.5|223396.5|223364.1|223010.1|2285
1594850400000|2020-07-15 22:00:00|223601.8|223288.8|223430.3|223280.3|223649.3|223412.1|223277|223014|4866
1594854000000|2020-07-15 23:00:00|223440|223290|223391.8|223241.8|223474|223301|223340.8|223163.4|3399
1594857600000|2020-07-16 00:00:00|223393.1|223243.1|223898.8|223748.8|223906.9|223756.9|223393.1|223243.1|5628
1594861200000|2020-07-16 01:00:00|223873.5|223723.5|223726.1|223576.1|224048.5|223898.5|223618|223468|5929
1594864800000|2020-07-16 02:00:00|223724.3|223574.3|224016|223866|224225.7|224075.7|223474.7|223324.7|5551
1594868400000|2020-07-16 03:00:00|224014.4|223864.4|224015.1|223865.1|224152.2|224002.2|223923.1|223773.1|4591
1594872000000|2020-07-16 04:00:00|224018|223868|223874.2|223724.2|224050.1|223900.1|223819.8|223669.8|4189
1594875600000|2020-07-16 05:00:00|223877.7|223727.7|223885.1|223735.1|224382|224232|223877.7|223727.7|4468
1594879200000|2020-07-16 06:00:00|223887.4|223737.4|224279|224129|224297.2|224147.2|223805.1|223655.1|6941
1594882800000|2020-07-16 07:00:00|224278.9|224128.9|224094.3|223944.3|224303.3|224153.3|223840.8|223690.8|9125
1594886400000|2020-07-16 08:00:00|224108.7|223958.7|224134.8|223984.8|224593|224443|223912|223762|8346
1594890000000|2020-07-16 09:00:00|224151.4|224001.4|224485.3|224335.3|224508|224358|224122.3|223972.3|7665
1594893600000|2020-07-16 10:00:00|224485.9|224335.9|224086.9|223936.9|224495.2|224345.2|224028.5|223878.5|7562
1594897200000|2020-07-16 11:00:00|224090|223940|223424.5|223274.5|224169.3|224019.3|223380|223230|9078
1594900800000|2020-07-16 12:00:00|223405.5|223255.5|223620.9|223470.9|223724.5|223574.5|223275.5|223125.5|10953
1594904400000|2020-07-16 13:00:00|223631.3|223481.3|223371.5|223221.5|223738.6|223588.6|223103.3|222953.3|11662
1594908000000|2020-07-16 14:00:00|223365.1|223215.1|223120.5|222970.5|223452.5|223302.5|222889|222739|12309
1594911600000|2020-07-16 15:00:00|223122.6|222972.6|222993.9|222843.9|223341.7|223191.7|222917.4|222767.4|11153
1594915200000|2020-07-16 16:00:00|222996.6|222846.6|223515.9|223365.9|223559.1|223409.1|222918|222768|10005
1594918800000|2020-07-16 17:00:00|223519.3|223369.3|224072.2|223922.2|224316.3|224166.3|223468.6|223318.6|10103
1594922400000|2020-07-16 18:00:00|224072.8|223922.8|224630.8|224480.8|224746.4|224596.4|223878.6|223728.6|10186
1594926000000|2020-07-16 19:00:00|224631.6|224481.6|224358.9|224208.9|224803.5|224653.5|224282.8|224132.8|11241
1594929600000|2020-07-16 20:00:00|224358.3|224208.3|224402.6|224098.8|224628.6|224478.6|224160.7|224010.7|6416
1594933200000|2020-07-16 21:00:00|224412.8|224186.2|224548.6|224194.6|224688.6|224334.6|224307.3|224009.4|1870
1594936800000|2020-07-16 22:00:00|224447.3|224093.3|224223.7|224073.7|224563.5|224214.1|224173.7|224004.9|3584
1594940400000|2020-07-16 23:00:00|224225|224075|224231.7|224081.7|224251.1|224101.1|224177.4|224027.4|3096
1594944000000|2020-07-17 00:00:00|224231.3|224081.3|224212.8|224062.8|224251.9|224101.9|224140.5|223990.5|4241
1594947600000|2020-07-17 01:00:00|224214|224064|224211.6|224061.6|224420|224270|224180.4|224004|5726
1594951200000|2020-07-17 02:00:00|224211.4|224061.4|224093.6|223943.6|224237.5|224087.5|223907.9|223757.9|4360
1594954800000|2020-07-17 03:00:00|224094|223944|223966.2|223816.2|224175|224025|223925|223775|4593
1594958400000|2020-07-17 04:00:00|223951.8|223801.8|224098.2|223948.2|224123.8|223973.8|223897.3|223747.3|4138
1594962000000|2020-07-17 05:00:00|224092.8|223942.8|224144.3|223994.3|224216.7|224066.7|224014|223864|4509
1594965600000|2020-07-17 06:00:00|224141.8|223991.8|224153|224003|224256.8|224106.8|223930.8|223780.8|6180
1594969200000|2020-07-17 07:00:00|224161.4|224011.4|224340.6|224190.6|224366.6|224216.6|223917.1|223767.1|7613
1594972800000|2020-07-17 08:00:00|224337.8|224187.8|224256|224106|224529.2|224379.2|224164.6|224014.6|8132
1594976400000|2020-07-17 09:00:00|224269|224119|224530.1|224380.1|224615.2|224465.2|224186.7|224036.7|7406
1594980000000|2020-07-17 10:00:00|224530.4|224380.4|224236.9|224086.9|224630.8|224480.8|224194.9|224044.9|7097
1594983600000|2020-07-17 11:00:00|224237.4|224087.4|224414.9|224264.9|224650.5|224500.5|224227.9|224077.9|7797
1594987200000|2020-07-17 12:00:00|224415|224265|224762.4|224612.4|225049.9|224899.9|224174.6|224024.6|9201
1594990800000|2020-07-17 13:00:00|224766.2|224616.2|224745.5|224595.5|224944.4|224794.4|224532.5|224382.5|10489
1594994400000|2020-07-17 14:00:00|224749.3|224599.3|225075.7|224925.7|225103.9|224953.9|224486.8|224336.8|11391
1594998000000|2020-07-17 15:00:00|225077.2|224927.2|224899.9|224749.9|225107.7|224957.7|224737.2|224587.2|10186
1595001600000|2020-07-17 16:00:00|224899.5|224749.5|225056.5|224906.5|225296.3|225146.3|224722.3|224572.3|9272
1595005200000|2020-07-17 17:00:00|225055.9|224905.9|225202.3|225052.3|225297.5|225147.5|224899.5|224749.5|8461
1595008800000|2020-07-17 18:00:00|225202.7|225052.7|225424.3|225274.3|225672.3|225522.3|225118|224968|8669
1595012400000|2020-07-17 19:00:00|225440.3|225290.3|225888.9|225738.9|226204.1|226054.1|225390.4|225240.4|9069
1595016000000|2020-07-17 20:00:00|225889.9|225739.9|225521.2|225371.2|225948.5|225798.5|225410|225078|5283
1595188800000|2020-07-19 20:00:00|225682|225328|225660.7|225306.7|225687|225495|225570|225228.4|34
1595192400000|2020-07-19 21:00:00|225672.9|225318.9|225683.7|225329.7|225802|225476|225473.5|225119.5|852
1595196000000|2020-07-19 22:00:00|225687.5|225333.5|225418.4|225268.4|225806.5|225490|225318.8|225091.8|4143
1595199600000|2020-07-19 23:00:00|225394|225244|225060.9|224910.9|225427|225274.9|224977.7|224786|3395
1595203200000|2020-07-20 00:00:00|225059.8|224909.8|225495|225345|225605.3|225455.3|225048.6|224898.6|4718
1595206800000|2020-07-20 01:00:00|225495.7|225345.7|226068.9|225918.9|226180.1|226030.1|225415.4|225265.4|6412
1595210400000|2020-07-20 02:00:00|226067.7|225917.7|225928.2|225778.2|226133|225983|225773.8|225623.8|4573
1595214000000|2020-07-20 03:00:00|225927.6|225777.6|225717.4|225567.4|225993.4|225843.4|225598.5|225448.5|3980
1595217600000|2020-07-20 04:00:00|225720.8|225570.8|225695|225545|225820.4|225670.4|225680.6|225530.6|3531
1595221200000|2020-07-20 05:00:00|225641|225491|225572|225422|225778.5|225628.5|225429.8|225279.8|4571
1595224800000|2020-07-20 06:00:00|225576.6|225426.6|225559.2|225409.2|225769.3|225619.3|225373.8|225223.8|5166
1595228400000|2020-07-20 07:00:00|225558.5|225408.5|225727.8|225577.8|226164.7|226014.7|225558.5|225408.5|7687
1595232000000|2020-07-20 08:00:00|225724.7|225574.7|225280.2|225130.2|225978.1|225828.1|225237.5|225087.5|6761
1595235600000|2020-07-20 09:00:00|225277.5|225127.5|225050.7|224900.7|225278.3|225128.3|224912.2|224762.2|6083
1595239200000|2020-07-20 10:00:00|225050.5|224900.5|225154.3|225004.3|225256.4|225106.4|224926.8|224776.8|5567
1595242800000|2020-07-20 11:00:00|225152|225002|225264.6|225114.6|225265.1|225115.1|224685|224535|6944
1595246400000|2020-07-20 12:00:00|225269.6|225119.6|226087.5|225937.5|226095.8|225945.8|225153.7|225003.7|9217
1595250000000|2020-07-20 13:00:00|226087.3|225937.3|227019.2|226869.2|227134.4|226984.4|225665.9|225515.9|10740
1595253600000|2020-07-20 14:00:00|227013.7|226863.7|226658.5|226508.5|227238.7|227088.7|226384|226234|10727
1595257200000|2020-07-20 15:00:00|226653.2|226503.2|225881.3|225731.3|226683.4|226533.4|225823.1|225673.1|8939
1595260800000|2020-07-20 16:00:00|225881.6|225731.6|225779.4|225629.4|225923.6|225773.6|225673.6|225523.6|7219
1595264400000|2020-07-20 17:00:00|225779.7|225629.7|225715.8|225565.8|225983.2|225833.2|225687.9|225537.9|6666
1595268000000|2020-07-20 18:00:00|225716.1|225566.1|225066.7|224916.7|225733.8|225583.8|224916.9|224766.9|7059
1595271600000|2020-07-20 19:00:00|225065.6|224915.6|225087.7|224937.7|225155.4|225005.4|224894.4|224744.4|7853
1595275200000|2020-07-20 20:00:00|225087.8|224937.8|224994.1|224844.1|225275.1|225125.1|224897.4|224747.4|4838
1595278800000|2020-07-20 21:00:00|225070.1|224806.7|225075.4|224794.4|225183.7|224960.7|224949.5|224650.6|2535
1595282400000|2020-07-20 22:00:00|225067.1|224787.5|225151|225001|225151|225001|224949.1|224737.6|3112
1595286000000|2020-07-20 23:00:00|225142.5|224992.5|225008|224858|225153|225003|224927.2|224777.2|2859
1595289600000|2020-07-21 00:00:00|225007.9|224857.9|224773.2|224623.2|225007.9|224857.9|224611.5|224461.5|4389
1595293200000|2020-07-21 01:00:00|224771.2|224621.2|224654|224504|224858.3|224708.3|224540.5|224390.5|4677
1595296800000|2020-07-21 02:00:00|224677.8|224527.8|224784.9|224634.9|224789.3|224639.3|224592.5|224426|3674
1595300400000|2020-07-21 03:00:00|224782.2|224632.2|224900.5|224750.5|224998.6|224848.6|224650.7|224500.7|4823
1595304000000|2020-07-21 04:00:00|224902.6|224752.6|225018.7|224868.7|225131.5|224981.5|224875.6|224725.6|4280
1595307600000|2020-07-21 05:00:00|225018.2|224868.2|224653.7|224503.7|225125.9|224975.9|224628.9|224478.9|4239
1595311200000|2020-07-21 06:00:00|224652.8|224502.8|224336.1|224186.1|224790.4|224640.4|224304.7|224154.7|6450
1595314800000|2020-07-21 07:00:00|224344.3|224194.3|224537.6|224387.6|224758.2|224608.2|224160.1|224010.1|8563
1595318400000|2020-07-21 08:00:00|224514.6|224364.6|224115.1|223965.1|224613.2|224463.2|223911.6|223761.6|7311
1595322000000|2020-07-21 09:00:00|224115.2|223965.2|224037.8|223887.8|224579.4|224429.4|223971.8|223821.8|7662
1595325600000|2020-07-21 10:00:00|224042.3|223892.3|223771.1|223621.1|224165.5|224015.5|223608.7|223458.7|7899
1595329200000|2020-07-21 11:00:00|223769.8|223619.8|223452.9|223302.9|224006.7|223856.7|223430.9|223280.9|8229
1595332800000|2020-07-21 12:00:00|223452.7|223302.7|223387.8|223237.8|223737.6|223587.6|223034.4|222884.4|10050
1595336400000|2020-07-21 13:00:00|223386.3|223236.3|223497.5|223347.5|223723.6|223573.6|223172.4|223022.4|11658
1595340000000|2020-07-21 14:00:00|223499.2|223349.2|223763|223613|224126.2|223976.2|223326.3|223176.3|12379
1595343600000|2020-07-21 15:00:00|223762.4|223612.4|223303.7|223153.7|224109.9|223959.9|223280.5|223130.5|11058
1595347200000|2020-07-21 16:00:00|223298.6|223148.6|223219.1|223069.1|223454.9|223304.9|223032.7|222882.7|10470
1595350800000|2020-07-21 17:00:00|223220.9|223070.9|223036.1|222886.1|223376.2|223226.2|222948.1|222798.1|8536
1595354400000|2020-07-21 18:00:00|223036.6|222886.6|222893.7|222743.7|223088.8|222938.8|222840.4|222690.4|9088
1595358000000|2020-07-21 19:00:00|222890.9|222740.9|223337.8|223187.8|223621.5|223471.5|222787.4|222637.4|10858
1595361600000|2020-07-21 20:00:00|223336.6|223186.6|223549.4|223200.4|223563.2|223413.2|223293.9|223124.8|5502
1595365200000|2020-07-21 21:00:00|223557.3|223208.3|223405.9|223067.1|223632.9|223283.9|223259.4|222910.4|2166
1595368800000|2020-07-21 22:00:00|223402.7|223108.6|223268.9|223118.9|223403.5|223203.8|223201.6|223030.4|3934
1595372400000|2020-07-21 23:00:00|223265|223115|223157.9|223007.9|223461|223311|223100.3|222950.3|4065
1595376000000|2020-07-22 00:00:00|223162.8|223012.8|223242.2|223092.2|223242.2|223092.2|222932.5|222782.5|5653
1595379600000|2020-07-22 01:00:00|223239.9|223089.9|222851.9|222701.9|223274.4|223124.4|222813.7|222658|5888
1595383200000|2020-07-22 02:00:00|222859.5|222709.5|222688.8|222538.8|222961.1|222811.1|222606.8|222456.8|4199
1595386800000|2020-07-22 03:00:00|222699|222549|222995|222845|223003.3|222853.3|222694.3|222544.3|3062
1595390400000|2020-07-22 04:00:00|222994.7|222844.7|222909.6|222759.6|223015|222849.5|222794.6|222644.6|3037
1595394000000|2020-07-22 05:00:00|222916.2|222766.2|222804.7|222654.7|223045.8|222895.8|222718.3|222568.3|4639
1595397600000|2020-07-22 06:00:00|222804.3|222654.3|223306.1|223156.1|223610.4|223460.4|222753.1|222603.1|6177
1595401200000|2020-07-22 07:00:00|223304.1|223154.1|223888|223738|224132.9|223982.9|222842.8|222692.8|9589
1595404800000|2020-07-22 08:00:00|223890.5|223740.5|224228.9|224078.9|224315.9|224165.9|223802.3|223652.3|8785
1595408400000|2020-07-22 09:00:00|224241|224091|223612|223462|224304.7|224154.7|223532.9|223382.9|8120
1595412000000|2020-07-22 10:00:00|223610|223460|223669.2|223519.2|223900.4|223750.4|223364.7|223214.7|7608
1595415600000|2020-07-22 11:00:00|223667.9|223517.9|223319.5|223169.5|224004.5|223854.5|223317.7|223167.7|7446
1595419200000|2020-07-22 12:00:00|223316.6|223166.6|222889.4|222739.4|223716.2|223566.2|222582|222432|10170
1595422800000|2020-07-22 13:00:00|222889.5|222739.5|222989.8|222839.8|223635.6|223485.6|222807.9|222657.9|10946
1595426400000|2020-07-22 14:00:00|222985.8|222835.8|222156.8|222006.8|223190.9|223040.9|221946.2|221796.2|10947
1595430000000|2020-07-22 15:00:00|222157.6|222007.6|222664.6|222514.6|222842.7|222692.7|222120.6|221970.6|9832
1595433600000|2020-07-22 16:00:00|222665.2|222515.2|222591.1|222441.1|222832.2|222695.6|222517.1|222367.1|8434
1595437200000|2020-07-22 17:00:00|222590.6|222440.6|223606.7|223456.7|223650.3|223500.3|222297.5|222147.5|8208
1595440800000|2020-07-22 18:00:00|223609.2|223459.2|223749.2|223599.2|223775.7|223625.7|223252.6|223102.6|8503
1595444400000|2020-07-22 19:00:00|223739.6|223589.6|223610.2|223460.2|223859.7|223709.7|223381.1|223231.1|8440
1595448000000|2020-07-22 20:00:00|223605.9|223455.9|223759.1|223609.1|223809.9|223639.7|223436.1|223286.1|5137
1595451600000|2020-07-22 21:00:00|223774.6|223624.6|223844.3|223495.3|223894.6|223624.6|223639.8|223330.7|2023
1595455200000|2020-07-22 22:00:00|223850|223501|223765.5|223615.5|223907.1|223706.7|223647.7|223444.6|3523
1595458800000|2020-07-22 23:00:00|223775|223625|223827.3|223677.3|223835.5|223685.5|223600.6|223412|3415
1595462400000|2020-07-23 00:00:00|223824.1|223674.1|223733.3|223583.3|223982.1|223832.1|223547.6|223397.6|4745
1595466000000|2020-07-23 01:00:00|223740.9|223590.9|223580.2|223430.2|223900.5|223750.5|223488.8|223338.8|5826
1595469600000|2020-07-23 02:00:00|223591.1|223441.1|223867.8|223717.8|223911.6|223761.6|223513.9|223363.9|4572
1595473200000|2020-07-23 03:00:00|223864.2|223714.2|223582.1|223432.1|223871.5|223721.5|223455|223281.8|4131
1595476800000|2020-07-23 04:00:00|223579.6|223429.6|223424.8|223274.8|223630|223480|223389.6|223239.6|3841
1595480400000|2020-07-23 05:00:00|223428.2|223278.2|223418.9|223268.9|223539.9|223389.9|223278.8|223128.8|4328
1595484000000|2020-07-23 06:00:00|223417.9|223267.9|223024.9|222874.9|223417.9|223267.9|222825.3|222675.3|6617
1595487600000|2020-07-23 07:00:00|223028.9|222878.9|222930.1|222780.1|223458.5|223308.5|222854.7|222704.7|8399
1595491200000|2020-07-23 08:00:00|222930.2|222780.2|223187.3|223037.3|223208.3|223058.3|222657.4|222507.4|8283
1595494800000|2020-07-23 09:00:00|223198.3|223048.3|223513.3|223363.3|223656.8|223506.8|222937.8|222787.8|7368
1595498400000|2020-07-23 10:00:00|223505.7|223355.7|223755.9|223605.9|224035.8|223885.8|223404.5|223254.5|8458
1595502000000|2020-07-23 11:00:00|223760.4|223610.4|224425.9|224275.9|224809.6|224659.6|223523.2|223373.2|8366
1595505600000|2020-07-23 12:00:00|224408.9|224258.9|225543.9|225393.9|225558.9|225408.9|224405.6|224255.6|10784
1595509200000|2020-07-23 13:00:00|225547.7|225397.7|224330.1|224180.1|225622.7|225472.7|224316.9|224166.9|10908
1595512800000|2020-07-23 14:00:00|224327|224177|223775.4|223625.4|224669.2|224519.2|223568.2|223418.2|10857
1595516400000|2020-07-23 15:00:00|223776.6|223626.6|223219.2|223069.2|224041.4|223891.4|223126.5|222976.5|11641
1595520000000|2020-07-23 16:00:00|223218.9|223068.9|223880.1|223730.1|224049.8|223899.8|223218.9|223068.9|11805
1595523600000|2020-07-23 17:00:00|223882|223732|224702.3|224552.3|224835.1|224685.1|223654|223504|11300
1595527200000|2020-07-23 18:00:00|224702.9|224552.9|224810.1|224660.1|225286|225136|224586.1|224436.1|12547
1595530800000|2020-07-23 19:00:00|224806.3|224656.3|225118.6|224968.6|225462.1|225312.1|224667.1|224517.1|12660
1595534400000|2020-07-23 20:00:00|225122.9|224972.9|225312.8|224963.8|225568.6|225418.6|225096.2|224906.4|7229
1595538000000|2020-07-23 21:00:00|225212.3|224863.3|225003.5|224664.7|225329.6|224980.6|224864.4|224515.4|2876
1595541600000|2020-07-23 22:00:00|224979.2|224695.8|224917|224662.3|225034.2|224859.5|224845.4|224618.3|3896
1595545200000|2020-07-23 23:00:00|224859.1|224709.1|225029.9|224879.9|225070.9|224920.9|224848.7|224698.7|3780
1595548800000|2020-07-24 00:00:00|225027.4|224877.4|224309.2|224159.2|225181.1|225031.1|224267.6|224117.6|5644
1595552400000|2020-07-24 01:00:00|224303.6|224153.6|224522.9|224372.9|224775|224625|224250.5|224100.5|5867
1595556000000|2020-07-24 02:00:00|224518.4|224368.4|224565.2|224415.2|224735.7|224585.7|224452.9|224275|5374
1595559600000|2020-07-24 03:00:00|224565.8|224415.8|225092.8|224942.8|225212.3|225062.3|224465.4|224315.4|5997
1595563200000|2020-07-24 04:00:00|225086.9|224936.9|225169.5|225019.5|225390.4|225240.4|225035.8|224885.8|5728
1595566800000|2020-07-24 05:00:00|225170.4|225020.4|225534.4|225384.4|225687.5|225537.5|225167.7|225017.7|6283
1595570400000|2020-07-24 06:00:00|225543.2|225393.2|225308.5|225158.5|225644.5|225494.5|225011.8|224861.8|7355
1595574000000|2020-07-24 07:00:00|225306.7|225156.7|225896.5|225746.5|226318.8|226168.8|225223.3|225073.3|9980
1595577600000|2020-07-24 08:00:00|225892.6|225742.6|225487.7|225337.7|225939.5|225789.5|225371.4|225221.4|9436
1595581200000|2020-07-24 09:00:00|225491.6|225341.6|225303.3|225153.3|225588.6|225438.6|225114.1|224964.1|7726
1595584800000|2020-07-24 10:00:00|225297|225147|225899.8|225749.8|225973.5|225823.5|224934.2|224784.2|7985
1595588400000|2020-07-24 11:00:00|225867.1|225717.1|225292|225142|225867.1|225717.1|225178.2|225028.2|7872
1595592000000|2020-07-24 12:00:00|225291.2|225141.2|224676.5|224526.5|225322.2|225172.2|224142.1|223992.1|10680
1595595600000|2020-07-24 13:00:00|224676.3|224526.3|224923.9|224773.9|225278.7|225128.7|224322.5|224172.5|11743
1595599200000|2020-07-24 14:00:00|224923.4|224773.4|223812|223662|224937.2|224787.2|223715.1|223565.1|11433
1595602800000|2020-07-24 15:00:00|223811.4|223661.4|223757.6|223607.6|223998|223848|223585.3|223435.3|10552
1595606400000|2020-07-24 16:00:00|223737.3|223587.3|223610.5|223460.5|223992.3|223842.3|223336.4|223186.4|9110
1595610000000|2020-07-24 17:00:00|223608.9|223458.9|223035.6|222885.6|223898.7|223748.7|223005.6|222855.6|9321
1595613600000|2020-07-24 18:00:00|223035.2|222885.2|222762.3|222612.3|223071.5|222921.5|222633.4|222483.4|8894
1595617200000|2020-07-24 19:00:00|222770.2|222620.2|223029|222879|223126|222976|222497.1|222347.1|9490
1595620800000|2020-07-24 20:00:00|223028.6|222878.6|223099.5|222949.5|223240.1|222998.3|222752.6|222602.6|5844
1595793600000|2020-07-26 20:00:00|223218.2|222824.2|223322|222928|223584|223190|223073|222679|89
1595797200000|2020-07-26 21:00:00|223323.9|222929.9|223249.1|222855.1|223414|223020|223063|222669|5660
1595800800000|2020-07-26 22:00:00|223247.8|222853.8|223156.1|223006.1|223381.5|223192.5|222996.4|222715.4|4500
1595804400000|2020-07-26 23:00:00|223103.4|222953.4|223198.8|223048.8|223326.3|223176.3|222774.3|222624.3|4500
1595808000000|2020-07-27 00:00:00|223198|223048|222630.6|222480.6|223198|223048|222603.2|222453.2|6471
1595811600000|2020-07-27 01:00:00|222632.2|222482.2|222594.2|222444.2|222657.4|222507.4|222434.2|222227|5736
1595815200000|2020-07-27 02:00:00|222594.4|222444.4|222286.4|222136.4|222644|222494|222272.2|222122.2|4850
1595818800000|2020-07-27 03:00:00|222286.2|222136.2|222254|222104|222339.3|222189.3|222216.4|222066.4|4902
1595822400000|2020-07-27 04:00:00|222248.2|222098.2|222316.8|222166.8|222341|222176.3|222216.3|222066.3|3830
1595826000000|2020-07-27 05:00:00|222317.5|222167.5|222380.4|222230.4|222447.7|222297.7|222277.5|222127.5|4635
1595829600000|2020-07-27 06:00:00|222379.1|222229.1|221955.5|221805.5|222527.1|222377.1|221889.3|221739.3|7198
1595833200000|2020-07-27 07:00:00|221957|221807|222531.1|222381.1|222677.9|222527.9|221849.6|221699.6|8202
1595836800000|2020-07-27 08:00:00|222532.1|222382.1|222684.1|222534.1|222736.4|222586.4|222333.2|222183.2|8507
1595840400000|2020-07-27 09:00:00|222695.9|222545.9|222150.9|222000.9|222825|222675|222130.6|221980.6|6946
1595844000000|2020-07-27 10:00:00|222149.5|221999.5|221625.9|221475.9|222248.2|222098.2|221602.1|221452.1|7355
1595847600000|2020-07-27 11:00:00|221633|221483|221770.2|221620.2|222053.4|221903.4|221412.9|221262.9|8326
1595851200000|2020-07-27 12:00:00|221782.2|221632.2|221041.6|220891.6|221845.5|221695.5|220880.3|220730.3|11099
1595854800000|2020-07-27 13:00:00|221023|220873|220721.6|220571.6|221453.9|221303.9|220622|220472|11615
1595858400000|2020-07-27 14:00:00|220723|220573|219794.2|219644.2|220934.2|220784.2|219709.6|219559.6|11801
1595862000000|2020-07-27 15:00:00|219794.8|219644.8|220238.3|220088.3|220495.9|220345.9|219762.6|219612.6|10582
1595865600000|2020-07-27 16:00:00|220238.9|220088.9|219967|219817|220489.3|220339.3|219838.2|219688.2|9872
1595869200000|2020-07-27 17:00:00|219965|219815|219950.1|219800.1|220107.8|219957.8|219729.8|219579.8|8275
1595872800000|2020-07-27 18:00:00|219952.5|219802.5|220244.8|220094.8|220244.8|220094.8|219685.4|219535.4|8819
1595876400000|2020-07-27 19:00:00|220246.9|220096.9|220043.6|219893.6|220490.3|220340.3|220022|219872|9622
1595880000000|2020-07-27 20:00:00|220051.1|219901.1|219300.8|219150.8|220186.7|220036.7|219296.4|219146.4|5575
1595883600000|2020-07-27 21:00:00|219301.8|219151.8|219669.6|219320.6|219683.7|219386.6|219264.3|219114.3|2457
1595887200000|2020-07-27 22:00:00|219685.5|219367.7|219426.8|219276.8|219685.5|219483.8|219420.5|219261.3|4229
1595890800000|2020-07-27 23:00:00|219428.8|219278.8|219628.5|219478.5|219883.6|219733.6|219428.8|219278.8|4503
1595894400000|2020-07-28 00:00:00|219629.2|219479.2|219513.9|219363.9|219791.2|219641.2|219332.5|219182.5|6088
1595898000000|2020-07-28 01:00:00|219515.9|219365.9|219547.1|219397.1|219567.3|219417.3|219069|218919|5900
1595901600000|2020-07-28 02:00:00|219537|219387|219587.7|219437.7|219612|219462|219186.4|219036.4|5132
1595905200000|2020-07-28 03:00:00|219586.5|219436.5|220164.4|220014.4|220341.4|220191.4|219499.6|219349.6|6896
1595908800000|2020-07-28 04:00:00|220162.3|220012.3|220263.1|220113.1|220448.8|220298.8|220126.4|219976.4|5136
1595912400000|2020-07-28 05:00:00|220276.1|220126.1|220160.3|220010.3|220469.3|220319.3|220153|220003|5316
1595916000000|2020-07-28 06:00:00|220150.7|220000.7|220194.6|220044.6|220217.7|220067.7|219827.7|219677.7|6320
1595919600000|2020-07-28 07:00:00|220216|220066|220696.9|220546.9|220772|220622|219816.4|219666.4|8085
1595923200000|2020-07-28 08:00:00|220699.3|220549.3|220411.1|220261.1|220819.3|220669.3|220378.5|220228.5|7224
1595926800000|2020-07-28 09:00:00|220415.2|220265.2|220258.6|220108.6|220553.9|220403.9|219873|219723|7053
1595930400000|2020-07-28 10:00:00|220256.1|220106.1|220397.1|220247.1|220638.6|220488.6|220181.3|220031.3|7454
1595934000000|2020-07-28 11:00:00|220398.2|220248.2|220988.1|220838.1|221145.4|220995.4|220203.7|220053.7|7672
1595937600000|2020-07-28 12:00:00|220991.2|220841.2|220122.7|219972.7|220991.2|220841.2|220099.6|219949.6|9547
1595941200000|2020-07-28 13:00:00|220123.8|219973.8|220265.9|220115.9|220432|220282|219842.4|219692.4|10915
1595944800000|2020-07-28 14:00:00|220240.1|220090.1|219505.3|219355.3|220372.4|220222.4|219392.8|219242.8|11792
1595948400000|2020-07-28 15:00:00|219504.7|219354.7|219677.8|219527.8|220020.7|219870.7|219434.5|219284.5|10036
1595952000000|2020-07-28 16:00:00|219677.3|219527.3|219488.5|219338.5|220013|219863|219396.3|219246.3|9116
1595955600000|2020-07-28 17:00:00|219476.8|219326.8|219217|219067|219577.7|219427.7|219134.9|218984.9|8565
1595959200000|2020-07-28 18:00:00|219215.5|219065.5|219124.8|218974.8|219524.4|219374.4|219001.7|218851.7|8445
1595962800000|2020-07-28 19:00:00|219117.5|218967.5|219653|219503|219772.6|219622.6|219099.7|218949.7|8901
1595966400000|2020-07-28 20:00:00|219648.1|219498.1|219525.9|219216.9|219725.5|219575.5|219454.4|219205.6|5219
1595970000000|2020-07-28 21:00:00|219526.5|219218|219680.9|219331.9|219847.5|219542.4|219441.2|219092.2|2473
1595973600000|2020-07-28 22:00:00|219725.2|219376.2|219530.7|219380.7|219725.2|219488|219437.5|219252.9|4483
1595977200000|2020-07-28 23:00:00|219527|219377|219526.1|219376.1|219628.7|219478.7|219493.1|219343.1|3529
1595980800000|2020-07-29 00:00:00|219532.7|219382.7|219436.6|219286.6|219612.6|219462.6|219251.5|219101.5|5309
1595984400000|2020-07-29 01:00:00|219435.9|219285.9|219639|219489|219957.7|219807.7|219407.9|219257.9|5493
1595988000000|2020-07-29 02:00:00|219639.5|219489.5|219575|219425|219793.7|219643.7|219407.6|219257.6|4760
1595991600000|2020-07-29 03:00:00|219570.8|219420.8|219477.5|219327.5|219694.5|219544.5|219247.8|219097.8|4649
1595995200000|2020-07-29 04:00:00|219476.9|219326.9|219706.8|219556.8|219790.9|219640.9|219421.4|219271.4|3592
1595998800000|2020-07-29 05:00:00|219704.5|219554.5|219350.4|219200.4|219820.3|219670.3|219299.9|219149.9|4909
1596002400000|2020-07-29 06:00:00|219356.6|219206.6|219076.1|218926.1|219486.5|219336.5|218965.7|218815.7|6078
1596006000000|2020-07-29 07:00:00|219077|218927|218799.2|218649.2|219077|218927|218631.5|218481.5|8164
1596009600000|2020-07-29 08:00:00|218804.2|218654.2|219018.2|218868.2|219246.1|219096.1|218746.9|218596.9|7623
1596013200000|2020-07-29 09:00:00|219016.1|218866.1|219168.1|219018.1|219247.8|219097.8|218926.7|218776.7|7551
1596016800000|2020-07-29 10:00:00|219163|219013|218726.5|218576.5|219189.7|219039.7|218631.7|218481.7|7456
1596020400000|2020-07-29 11:00:00|218728.6|218578.6|218625.7|218475.7|218851.5|218701.5|218589.4|218439.4|7468
1596024000000|2020-07-29 12:00:00|218627|218477|218862.9|218712.9|219224.6|219074.6|218574.7|218424.7|9703
1596027600000|2020-07-29 13:00:00|218862.2|218712.2|219535.8|219385.8|219600.5|219450.5|218742.2|218592.2|11184
1596031200000|2020-07-29 14:00:00|219532.6|219382.6|219991.9|219841.9|220429.6|220279.6|219445.6|219295.6|11489
1596034800000|2020-07-29 15:00:00|219982.1|219832.1|220152.1|220002.1|220372.7|220222.7|219895.8|219745.8|10303
1596038400000|2020-07-29 16:00:00|220148.3|219998.3|220004.2|219854.2|220291.5|220141.5|219825.5|219675.5|9950
1596042000000|2020-07-29 17:00:00|220005.9|219855.9|220010.4|219860.4|220247.4|220097.4|219928.7|219613|8517
1596045600000|2020-07-29 18:00:00|220026.9|219876.9|220175.5|220025.5|220237|220087|219277.5|219127.5|11763
1596049200000|2020-07-29 19:00:00|220173.1|220023.1|219737.2|219587.2|220525.5|220375.5|219580.9|219430.9|12526
1596052800000|2020-07-29 20:00:00|219738.6|219588.6|219796.1|219646.1|219975.6|219825.6|219698.6|219466.7|5796
1596056400000|2020-07-29 21:00:00|219800.3|219650.3|219814.8|219465.8|219989.9|219672.8|219657.2|219308.2|1851
1596060000000|2020-07-29 22:00:00|219844.6|219495.6|219886.9|219736.9|219930.5|219780.5|219785.2|219450.5|3249
1596063600000|2020-07-29 23:00:00|219849.1|219699.1|220043|219893|220045.1|219895.1|219724|219548.6|3949
1596067200000|2020-07-30 00:00:00|220037.9|219887.9|219788.6|219638.6|220055.9|219905.9|219772.7|219622.7|5687
1596070800000|2020-07-30 01:00:00|219788.5|219638.5|219984.5|219834.5|220107.1|219957.1|219700|219550|5662
1596074400000|2020-07-30 02:00:00|219984.2|219834.2|219885.3|219735.3|220082.6|219932.6|219827.3|219677.3|4506
1596078000000|2020-07-30 03:00:00|219890.6|219740.6|219931.7|219781.7|219951.1|219801.1|219763.3|219613.3|4130
1596081600000|2020-07-30 04:00:00|219934.6|219784.6|220086.3|219936.3|220124.9|219974.9|219908.7|219758.7|3313
1596085200000|2020-07-30 05:00:00|220087.9|219937.9|220913|220763|220932.6|220782.6|220074.4|219924.4|4739
1596088800000|2020-07-30 06:00:00|220908.6|220758.6|221157.4|221007.4|221340.8|221190.8|220800.3|220650.3|6973
1596092400000|2020-07-30 07:00:00|221158|221008|221279.3|221129.3|221839|221689|221149.4|220999.4|9024
1596096000000|2020-07-30 08:00:00|221288|221138|221898|221748|221954.3|221804.3|221075.2|220925.2|8662
1596099600000|2020-07-30 09:00:00|221899|221749|221829.5|221679.5|222465.6|222315.6|221689|221539|8531
1596103200000|2020-07-30 10:00:00|221834|221684|222194.4|222044.4|222244.4|222094.4|221642.5|221492.5|7838
1596106800000|2020-07-30 11:00:00|222193.9|222043.9|221515|221365|222213.9|222063.9|221416.2|221266.2|8115
1596110400000|2020-07-30 12:00:00|221510.3|221360.3|221768.1|221618.1|222137|221987|221451.9|221301.9|9912
1596114000000|2020-07-30 13:00:00|221767.7|221617.7|221896.4|221746.4|221991.2|221841.2|221179.9|221029.9|11602
1596117600000|2020-07-30 14:00:00|221893|221743|221789.4|221639.4|222390.9|222240.9|221602.3|221452.3|12230
1596121200000|2020-07-30 15:00:00|221789.9|221639.9|221962.9|221812.9|222373.3|222223.3|221789.9|221639.9|11055
1596124800000|2020-07-30 16:00:00|221968.2|221818.2|221190|221040|221989.7|221839.7|221024.5|220874.5|9941
1596128400000|2020-07-30 17:00:00|221188|221038|220637.9|220487.9|221213.4|221063.4|220534.4|220384.4|9448
1596132000000|2020-07-30 18:00:00|220638|220488|220826.6|220676.6|220986.1|220836.1|220483.5|220333.5|9435
1596135600000|2020-07-30 19:00:00|220800.8|220650.8|220977.3|220827.3|221213|221063|220785.7|220635.7|9126
1596139200000|2020-07-30 20:00:00|220976.7|220826.7|220430.2|220081.2|220976.7|220826.7|220166.4|219972|6311
1596142800000|2020-07-30 21:00:00|220429.7|220080.7|220478.5|220129.5|220529.5|220180.5|220210.8|219861.8|2169
1596146400000|2020-07-30 22:00:00|220468.8|220119.8|220286.6|220136.6|220523.9|220373.9|220264.5|220076|4440
1596150000000|2020-07-30 23:00:00|220288.9|220138.9|220183.7|220033.7|220439.4|220253.5|220113.2|219963.2|4729
1596153600000|2020-07-31 00:00:00|220183.2|220033.2|220524.3|220374.3|220564.6|220414.6|219968|219818|7521
1596157200000|2020-07-31 01:00:00|220526.7|220376.7|219988.3|219838.3|220529.6|220379.6|219949.6|219799.6|6524
1596160800000|2020-07-31 02:00:00|219988.2|219838.2|220306.7|220156.7|220313.4|220163.4|219958|219808|6447
1596164400000|2020-07-31 03:00:00|220308.5|220158.5|220214.3|220064.3|220534.9|220384.9|220198.7|220048.7|5435
1596168000000|2020-07-31 04:00:00|220209.9|220059.9|220147.1|219997.1|220405|220255|220097.2|219947.2|5527
1596171600000|2020-07-31 05:00:00|220142.5|219992.5|220525.2|220375.2|220536.7|220386.7|220071.3|219921.3|6058
1596175200000|2020-07-31 06:00:00|220533.3|220383.3|220129.8|219979.8|220609.6|220459.6|219853.5|219703.5|8826
1596178800000|2020-07-31 07:00:00|220129.7|219979.7|220798.5|220648.5|220952|220802|220057.3|219907.3|10476
1596182400000|2020-07-31 08:00:00|220802.8|220652.8|221469.6|221319.6|221557.5|221407.5|220575.7|220425.7|9504
1596186000000|2020-07-31 09:00:00|221467.5|221317.5|221423.9|221273.9|221785|221635|221397.6|221247.6|9757
1596189600000|2020-07-31 10:00:00|221425.7|221275.7|221660.6|221510.6|221722.1|221572.1|221314.1|221164.1|8604
1596193200000|2020-07-31 11:00:00|221635.8|221485.8|221999.4|221849.4|222342.1|222192.1|221549.4|221399.4|10285
1596196800000|2020-07-31 12:00:00|221999.1|221849.1|221503.3|221353.3|222099.5|221949.5|221399.9|221249.9|10221
1596200400000|2020-07-31 13:00:00|221502.7|221352.7|221489.5|221339.5|222187.8|222037.8|221440.1|221290.1|11824
1596204000000|2020-07-31 14:00:00|221491.8|221341.8|221927.5|221777.5|222083.5|221933.5|221328.4|221178.4|12724
1596207600000|2020-07-31 15:00:00|221929.1|221779.1|222388.2|222238.2|222411.3|222261.3|221375.2|221225.2|12015
1596211200000|2020-07-31 16:00:00|222388.3|222238.3|222760.7|222610.7|223062|222912|222388.1|222238.1|12303
1596214800000|2020-07-31 17:00:00|222757|222607|222266.7|222116.7|222764.5|222614.5|222072.5|221922.5|11264
1596218400000|2020-07-31 18:00:00|222271.1|222121.1|222273.7|222123.7|222675.1|222525.1|222093.8|221943.8|10689
1596222000000|2020-07-31 19:00:00|222272|222122|222595.5|222445.5|222830.3|222680.3|222118.3|221968.3|11453
1596225600000|2020-07-31 20:00:00|222591.1|222441.1|222792|222642|223041.3|222820.8|222564.6|222414.6|6295
1596398400000|2020-08-02 20:00:00|223197.5|222803.5|223151.1|222757.1|223271.5|222877.5|223149|222755|103
1596402000000|2020-08-02 21:00:00|223197|222803|223295.4|222901.4|223503|223109|223092.3|222698.3|2227
1596405600000|2020-08-02 22:00:00|223305|222911|222727|222577|223412.9|223046.6|222715|222524.2|5548
1596409200000|2020-08-02 23:00:00|222707|222557|222794.5|222644.5|222948.1|222798.1|222642.5|222492.5|4598
1596412800000|2020-08-03 00:00:00|222795.8|222645.8|223303.4|222954.4|223523.9|223373.9|222676.6|222526.6|7309
1596416400000|2020-08-03 01:00:00|223303.3|222954.3|222996.3|222680.1|223376.8|223226.8|222838.9|222561.5|8087
1596420000000|2020-08-03 02:00:00|222991.7|222681.2|222828.4|222678.4|223145.2|222928.9|222717.6|222567.6|6064
1596423600000|2020-08-03 03:00:00|222828.1|222678.1|222861|222711|222934.3|222784.3|222721.6|222571.6|4707
1596427200000|2020-08-03 04:00:00|222868.1|222718.1|222715|222565|222918.4|222768.4|222643.3|222493.3|4668
1596430800000|2020-08-03 05:00:00|222716.7|222566.7|222705.5|222555.5|222728.9|222578.9|222602.4|222452.4|4537
1596434400000|2020-08-03 06:00:00|222706.3|222556.3|223646.2|223496.2|223668.4|223518.4|222704.8|222554.8|7346
1596438000000|2020-08-03 07:00:00|223639.9|223489.9|223749.5|223599.5|224238.2|224088.2|223567.2|223417.2|9585
1596441600000|2020-08-03 08:00:00|223757.6|223607.6|223720.9|223570.9|224016.4|223866.4|223513.3|223363.3|9186
1596445200000|2020-08-03 09:00:00|223709|223559|224656.1|224506.1|224696.1|224546.1|223669.7|223519.7|9063
1596448800000|2020-08-03 10:00:00|224655.2|224505.2|224332.4|224182.4|224844|224694|224177.3|224027.3|9388
1596452400000|2020-08-03 11:00:00|224321.2|224171.2|224018.4|223868.4|224341.8|224191.8|223781|223631|8807
1596456000000|2020-08-03 12:00:00|224009|223859|225032.9|224882.9|225071.7|224921.7|223754.9|223604.9|10253
1596459600000|2020-08-03 13:00:00|225033.8|224883.8|226284.2|226134.2|226477.4|226327.4|224929.7|224779.7|11468
1596463200000|2020-08-03 14:00:00|226285.3|226135.3|226157.2|226007.2|226441.2|226291.2|225833.3|225683.3|11887
1596466800000|2020-08-03 15:00:00|226161|226011|225855.5|225705.5|226315.2|226165.2|225849.3|225699.3|10385
1596470400000|2020-08-03 16:00:00|225850.4|225700.4|225837.2|225687.2|226181.8|226031.8|225695.1|225545.1|9705
1596474000000|2020-08-03 17:00:00|225841.6|225691.6|226020.4|225870.4|226054.3|225904.3|225800.6|225650.6|8864
1596477600000|2020-08-03 18:00:00|226014.7|225864.7|226735.4|226585.4|226743.8|226593.8|225969.1|225819.1|9334
1596481200000|2020-08-03 19:00:00|226741.4|226591.4|226326|226176|227076.7|226926.7|226316.1|226166.1|10270
1596484800000|2020-08-03 20:00:00|226329.9|226179.9|226509.3|226160.3|226719.5|226370.5|226267.1|226117.1|5522
1596488400000|2020-08-03 21:00:00|226530|226181|226450.6|226101.6|226669.9|226320.9|226302|225953|1970
1596492000000|2020-08-03 22:00:00|226451|226102|226570.9|226420.9|226610.9|226446.3|226363.6|226081.6|5918
1596495600000|2020-08-03 23:00:00|226571|226421|226496.3|226346.3|226583|226433|226442|226292|3947
1596499200000|2020-08-04 00:00:00|226498.4|226348.4|226578.7|226428.7|226764.5|226614.5|226434.9|226284.9|5647
1596502800000|2020-08-04 01:00:00|226579.5|226429.5|226639.1|226489.1|226771|226621|226421.5|226271.5|4924
1596506400000|2020-08-04 02:00:00|226641.6|226491.6|226440.3|226290.3|226642.2|226492.2|226299.2|226149.2|4282
1596510000000|2020-08-04 03:00:00|226434.5|226284.5|226615.4|226465.4|226635|226485|226412.9|226262.9|4289
1596513600000|2020-08-04 04:00:00|226613.4|226463.4|226566.5|226416.5|226738.7|226588.7|226481.6|226283|5059
1596517200000|2020-08-04 05:00:00|226565.1|226415.1|226653.6|226503.6|226804.2|226654.2|226377.6|226227.6|5206
1596520800000|2020-08-04 06:00:00|226650.1|226500.1|225983.5|225833.5|226831.9|226681.9|225938.4|225788.4|7952
1596524400000|2020-08-04 07:00:00|225984.7|225834.7|226219.7|226069.7|226222.1|226072.1|225507.7|225357.7|9409
1596528000000|2020-08-04 08:00:00|226213.9|226063.9|225766.7|225616.7|226646.7|226496.7|225754.5|225604.5|10117
1596531600000|2020-08-04 09:00:00|225788|225638|226045.3|225895.3|226144.7|225994.7|225728|225578|9208
1596535200000|2020-08-04 10:00:00|226045.4|225895.4|227468.6|227318.6|227469.5|227319.5|225992.3|225842.3|9691
1596538800000|2020-08-04 11:00:00|227469.6|227319.6|227466.6|227316.6|227944.3|227794.3|227388.9|227238.9|9883
1596542400000|2020-08-04 12:00:00|227463.5|227313.5|228901.9|228751.9|229177.3|229027.3|227139.1|226989.1|10976
1596546000000|2020-08-04 13:00:00|228906.2|228756.2|228463.7|228313.7|229054.7|228904.7|228181.1|228031.1|11166
1596549600000|2020-08-04 14:00:00|228466.7|228316.7|227956.8|227806.8|228492.6|228342.6|227834.6|227684.6|11518
1596553200000|2020-08-04 15:00:00|227956.1|227806.1|227563.8|227413.8|228016.5|227866.5|227491.7|227341.7|10963
1596556800000|2020-08-04 16:00:00|227564|227414|227810.3|227660.3|227976|227826|227528.4|227378.4|9914
1596560400000|2020-08-04 17:00:00|227805.5|227655.5|227934.2|227784.2|228015.3|227865.3|227514.9|227364.9|8847
1596564000000|2020-08-04 18:00:00|227928.4|227778.4|228094.4|227944.4|228659.1|228509.1|227905.1|227755.1|9295
1596567600000|2020-08-04 19:00:00|228096.8|227946.8|227279.5|227129.5|228159.6|228009.6|227276.1|227126.1|10096
1596571200000|2020-08-04 20:00:00|227287.9|227137.9|226743.8|226593.8|227345.9|227195.9|226572.8|226422.8|7665
1596574800000|2020-08-04 21:00:00|226765.7|226416.7|226854.1|226505.1|226896.6|226723.2|226676.4|226327.4|2234
1596578400000|2020-08-04 22:00:00|226844.2|226549.9|226589.2|226439.2|226862.6|226657.4|226567.6|226417.6|3643
1596582000000|2020-08-04 23:00:00|226618.5|226468.5|226522.2|226372.2|226804|226654|226478.1|226328.1|3658
1596585600000|2020-08-05 00:00:00|226522.6|226372.6|226603.4|226453.4|226630.5|226480.5|226260.2|226110.2|6607
1596589200000|2020-08-05 01:00:00|226599.2|226449.2|226367.7|226217.7|226607|226457|226285.2|226109.3|6165
1596592800000|2020-08-05 02:00:00|226363.8|226213.8|225879.6|225729.6|226467.5|226317.5|225863.5|225713.5|5424
1596596400000|2020-08-05 03:00:00|225885.5|225735.5|225754.7|225604.7|225949|225789.5|225716.5|225550|4472
1596600000000|2020-08-05 04:00:00|225751.3|225601.3|225727.2|225577.2|225842.8|225692.8|225678.5|225528.5|3800
1596603600000|2020-08-05 05:00:00|225727.6|225577.6|226055.5|225905.5|226063.8|225913.8|225619.7|225469.7|4674
1596607200000|2020-08-05 06:00:00|226057.3|225907.3|225582.4|225432.4|226394.4|226244.4|225582.4|225432.4|8527
1596610800000|2020-08-05 07:00:00|225578.6|225428.6|225710.1|225560.1|225954.4|225804.4|225223.1|225073.1|8705
1596614400000|2020-08-05 08:00:00|225709.4|225559.4|225459.5|225309.5|226214.2|226064.2|225418.9|225268.9|9063
1596618000000|2020-08-05 09:00:00|225454.5|225304.5|225532.2|225382.2|225640.1|225490.1|225238.4|225088.4|8337
1596621600000|2020-08-05 10:00:00|225532.8|225382.8|225642.5|225492.5|225663.5|225513.5|225314.9|225164.9|8850
1596625200000|2020-08-05 11:00:00|225640.7|225490.7|225090.9|224940.9|225852.2|225702.2|224824.3|224674.3|9952
1596628800000|2020-08-05 12:00:00|225088.7|224938.7|224916.4|224766.4|225703.5|225553.5|224664.2|224514.2|11196
1596632400000|2020-08-05 13:00:00|224905.1|224755.1|224269.8|224119.8|225146.4|224996.4|224080.7|223930.7|11877
1596636000000|2020-08-05 14:00:00|224263.6|224113.6|224404.1|224254.1|224647.9|224497.9|224094.6|223944.6|11595
1596639600000|2020-08-05 15:00:00|224397.7|224247.7|224337.1|224187.1|224415.3|224265.3|223866.2|223716.2|10575
1596643200000|2020-08-05 16:00:00|224339.2|224189.2|224179.4|224029.4|224493|224343|224043.9|223893.9|10158
1596646800000|2020-08-05 17:00:00|224184.6|224034.6|224163.9|224013.9|224197.9|224096.2|223758.6|223637.1|9452
1596650400000|2020-08-05 18:00:00|224164.1|224014.1|223633.4|223483.4|224164.4|224014.4|223364.4|223214.4|8566
1596654000000|2020-08-05 19:00:00|223642.6|223492.6|223768.8|223618.8|223872.7|223722.7|223550.9|223400.9|9970
1596657600000|2020-08-05 20:00:00|223790.9|223640.9|223899.7|223550.7|224018.4|223868.4|223679.2|223506.3|7153
1596661200000|2020-08-05 21:00:00|223901.3|223552.3|223522.9|223173.9|223961.1|223612.1|223425.5|223076.5|3992
1596664800000|2020-08-05 22:00:00|223523.7|223174.7|223639|223489|223763|223560.3|223516.6|223167.6|4131
1596668400000|2020-08-05 23:00:00|223622|223472|223789.8|223639.8|223822.4|223672.4|223615.8|223446.8|4251
1596672000000|2020-08-06 00:00:00|223788.2|223638.2|223442.8|223292.8|223853|223703|223268.6|223118.6|5696
1596675600000|2020-08-06 01:00:00|223440|223290|223748|223598|223792|223642|223271.8|223121.8|6489
1596679200000|2020-08-06 02:00:00|223743.7|223593.7|224113.2|223963.2|224145.3|223995.3|223707.2|223557.2|6537
1596682800000|2020-08-06 03:00:00|224113.4|223963.4|223910.1|223760.1|224154.3|224004.3|223754.2|223604.2|6186
1596686400000|2020-08-06 04:00:00|223909|223759|223761.3|223611.3|223989.8|223831.9|223725.5|223575.5|5654
1596690000000|2020-08-06 05:00:00|223763|223613|223686.2|223536.2|223879.9|223729.9|223608.8|223458.8|5603
1596693600000|2020-08-06 06:00:00|223680.4|223530.4|223592.6|223442.6|223831.8|223681.8|223132.4|222982.4|9120
1596697200000|2020-08-06 07:00:00|223589.1|223439.1|224634.6|224484.6|224776.1|224626.1|223548.3|223398.3|10860
1596700800000|2020-08-06 08:00:00|224633.8|224483.8|225141.4|224991.4|225171.3|225021.3|224626.7|224476.7|9793
1596704400000|2020-08-06 09:00:00|225140|224990|225314.7|225164.7|225884.9|225734.9|225045.1|224895.1|9708
1596708000000|2020-08-06 10:00:00|225314.3|225164.3|225956.2|225806.2|226029.7|225879.7|225160.2|225010.2|9101
1596711600000|2020-08-06 11:00:00|225959|225809|224954.9|224804.9|226176.8|226026.8|224921.1|224771.1|10133
1596715200000|2020-08-06 12:00:00|224954.5|224804.5|224236.4|224086.4|225051.1|224901.1|224146.3|224032.4|10996
1596718800000|2020-08-06 13:00:00|224223.5|224073.5|223912.2|223762.2|224843|224739.2|223754.9|223651.8|11765
1596722400000|2020-08-06 14:00:00|223909.9|223759.9|223835.2|223785.2|224398.9|224275.1|223807.3|223705.9|11954
1596726000000|2020-08-06 15:00:00|223882.4|223732.4|223633.1|223483.1|224067.3|223963.9|223248.3|223110.4|11516
1596729600000|2020-08-06 16:00:00|223632.2|223482.2|223124.5|223074.5|223656.4|223506.4|223118.7|223020|10637
1596733200000|2020-08-06 17:00:00|223123.3|223073.3|223991|223841|224001.6|223901.5|223056.3|222934.7|9480
1596736800000|2020-08-06 18:00:00|223991.2|223841.2|223781.6|223631.6|224201|224082.7|223684.9|223562.8|9604
1596740400000|2020-08-06 19:00:00|223782.9|223632.9|223922.5|223772.5|224027.6|223877.6|223679.6|223574.8|10997
1596744000000|2020-08-06 20:00:00|223922.1|223772.1|224192.8|224042.8|224253.4|224103.4|223897.9|223747.9|6260
1596747600000|2020-08-06 21:00:00|224208.4|224058.4|224191.9|223852.9|224292.5|224063.1|224056|223717|2149
1596751200000|2020-08-06 22:00:00|224243.7|223904.7|223975.7|223825.7|224306.6|224125|223926|223755|4612
1596754800000|2020-08-06 23:00:00|223970|223820|224085|223935|224187.7|224037.7|223898.5|223748.5|4285
1596758400000|2020-08-07 00:00:00|224083.2|223933.2|224197.2|224047.2|224249.5|224099.5|223920.1|223770.1|5693
1596762000000|2020-08-07 01:00:00|224200.8|224050.8|224276.6|224126.6|224504.2|224354.2|224116.8|223966.8|6238
1596765600000|2020-08-07 02:00:00|224277.1|224127.1|224903.6|224753.6|224968.1|224818.1|224243.5|224093.5|6470
1596769200000|2020-08-07 03:00:00|224901.3|224751.3|225392.7|225242.7|225472.4|225322.4|224784.1|224634.1|6516
1596772800000|2020-08-07 04:00:00|225389.6|225239.6|225037.1|224887.1|225496.1|225346.1|225004.5|224854.5|6285
1596776400000|2020-08-07 05:00:00|225031.1|224881.1|224890.2|224740.2|225229.9|225079.9|224717.6|224567.6|6570
1596780000000|2020-08-07 06:00:00|224889.9|224739.9|225115.5|224965.5|225118|224968|224689.5|224539.5|8035
1596783600000|2020-08-07 07:00:00|225113.2|224963.2|224634.1|224484.1|225126.9|224976.9|224631.4|224481.4|9675
1596787200000|2020-08-07 08:00:00|224636|224486|225019.9|224869.9|225027.7|224877.7|224636|224486|8802
1596790800000|2020-08-07 09:00:00|225020|224870|225113.2|224963.2|225406.3|225256.3|224909.5|224759.5|8634
1596794400000|2020-08-07 10:00:00|225113.3|224963.3|225064.1|224766.3|225228.2|225078.2|224830.6|224680.6|8665
1596798000000|2020-08-07 11:00:00|225068.7|224729.7|224649.4|224499.4|225096.1|224830.4|224277.8|224131.2|8801
1596801600000|2020-08-07 12:00:00|224646.9|224496.9|223978|223828|224840.5|224690.5|223669.8|223534|11269
1596805200000|2020-08-07 13:00:00|223928.2|223878.2|225197.6|225047.6|225698.3|225548.3|223928.2|223827.1|12374
1596808800000|2020-08-07 14:00:00|225171.8|225021.8|225117.5|224967.5|226083.5|225933.5|224954.5|224804.5|12294
1596812400000|2020-08-07 15:00:00|225108.1|224958.1|224993.6|224843.6|225302.4|225180.8|224514.9|224379.4|11394
1596816000000|2020-08-07 16:00:00|224993.8|224843.8|224641.9|224491.9|225018.6|224868.6|224408|224301.1|10029
1596819600000|2020-08-07 17:00:00|224645.6|224495.6|223748.6|223598.6|224906.4|224756.4|223639|223502.4|11271
1596823200000|2020-08-07 18:00:00|223744.6|223594.6|224144.6|223994.6|224149.5|224003.3|223582.2|223449.9|11423
1596826800000|2020-08-07 19:00:00|224155.2|224005.2|223690|223540|224199.8|224049.8|223634.8|223484.8|11243
1596830400000|2020-08-07 20:00:00|223696.2|223546.2|223900|223750|224141.5|223987.3|223695.3|223545.3|5055
1597003200000|2020-08-09 20:00:00|224046.5|223662.5|224052|223668|224267.5|223883.5|224024.5|223640.5|57
1597006800000|2020-08-09 21:00:00|224098.2|223714.2|224083.7|223739.7|224146.3|223802.3|224028.5|223646.5|1201
1597010400000|2020-08-09 22:00:00|224048.8|223704.8|224159.4|224009.4|224341.3|224119.2|223847.4|223639.7|4694
1597014000000|2020-08-09 23:00:00|224153.8|224003.8|224110.9|223960.9|224227.8|224077.8|224041.5|223887|4378
1597017600000|2020-08-10 00:00:00|224115.3|223965.3|223990.6|223840.6|224151.8|224001.8|223748.7|223565|5025
1597021200000|2020-08-10 01:00:00|223986.3|223836.3|223945|223795|224157|224007|223882.6|223732.6|5638
1597024800000|2020-08-10 02:00:00|223951.8|223801.8|223782.9|223632.9|223996.9|223846.9|223671|223521|5346
1597028400000|2020-08-10 03:00:00|223781.3|223631.3|223738.7|223588.7|223882.2|223732.2|223711.6|223561.6|4145
1597032000000|2020-08-10 04:00:00|223735.6|223585.6|223893.6|223743.6|223916.1|223766.1|223678.6|223528.6|4508
1597035600000|2020-08-10 05:00:00|223893.8|223743.8|223959.6|223809.6|224046|223896|223861.1|223711.1|5744
1597039200000|2020-08-10 06:00:00|223965.4|223815.4|224913.1|224763.1|224919.5|224769.5|223842.7|223692.7|8186
1597042800000|2020-08-10 07:00:00|224918|224768|224993.1|224843.1|225490.3|225340.3|224914.8|224764.8|8944
1597046400000|2020-08-10 08:00:00|224993.8|224843.8|224355.7|224205.7|225186.2|225051.5|224345.3|224195.3|9928
1597050000000|2020-08-10 09:00:00|224354.9|224204.9|224685.6|224535.6|224706.6|224556.6|224246.4|224096.4|8823
1597053600000|2020-08-10 10:00:00|224686|224536|224791.6|224641.6|224947.8|224820.2|224397.8|224294.8|8205
1597057200000|2020-08-10 11:00:00|224798|224648|224359.6|224209.6|224959.4|224809.4|224263.9|224113.9|8190
1597060800000|2020-08-10 12:00:00|224360|224210|223765|223615|224418|224310.2|223577.5|223492.6|9963
1597064400000|2020-08-10 13:00:00|223762.8|223612.8|224253.9|224103.9|224299.4|224183.5|223558.6|223461.8|10764
1597068000000|2020-08-10 14:00:00|224246|224096|225194.8|225044.8|225390|225263|224087.7|223982.3|11883
1597071600000|2020-08-10 15:00:00|225195.9|225045.9|224992.4|224942.4|225235.2|225117.7|224550.7|224462.4|11231
1597075200000|2020-08-10 16:00:00|224991.7|224941.7|224492.9|224442.9|225015.3|224947|224223.7|224121|11032
1597078800000|2020-08-10 17:00:00|224492.7|224442.7|224400.3|224350.3|224595.9|224495.5|224180|224125|9973
1597082400000|2020-08-10 18:00:00|224400.1|224350.1|224886.1|224736.1|224916.3|224807.1|224296.2|224174.1|10727
1597086000000|2020-08-10 19:00:00|224887.3|224737.3|224454.5|224304.5|225001.5|224859.9|224419.7|224272.8|11005
1597089600000|2020-08-10 20:00:00|224461|224311|224805.6|224461.6|224886|224736|224450.9|224300.9|6479
1597093200000|2020-08-10 21:00:00|224786.2|224442.2|225026.4|224734.6|225052.5|224791.7|224696.5|224352.5|3207
1597096800000|2020-08-10 22:00:00|225024.2|224734.8|224892.7|224742.7|225030|224807.7|224797|224647|4095
1597100400000|2020-08-10 23:00:00|224959|224615|224804.8|224654.8|224959|224793|224707.8|224557.8|3116
1597104000000|2020-08-11 00:00:00|224808|224658|224898.9|224748.9|224956.6|224806.6|224744.9|224594.9|5583
1597107600000|2020-08-11 01:00:00|224899.9|224749.9|224376.5|224226.5|224925.7|224775.7|224290.1|224140.1|5573
1597111200000|2020-08-11 02:00:00|224376.4|224226.4|224286.9|224136.9|224404|224254|224196.7|224046.7|4672
1597114800000|2020-08-11 03:00:00|224277.7|224127.7|224145.9|223995.9|224353.2|224203.2|224087.3|223937.3|3842
1597118400000|2020-08-11 04:00:00|224145.5|223995.5|224183.5|224033.5|224206|224056|224023.2|223873.2|4399
1597122000000|2020-08-11 05:00:00|224183.7|224033.7|224438.4|224288.4|224464|224314|224026.6|223876.6|5136
1597125600000|2020-08-11 06:00:00|224434.8|224284.8|225002.9|224852.9|225216.1|225066.1|224117.2|223967.2|8507
1597129200000|2020-08-11 07:00:00|225003.5|224853.5|224090.2|223940.2|225003.5|224853.5|224079|223929|9572
1597132800000|2020-08-11 08:00:00|224088.8|223938.8|223459.7|223309.7|224160.7|224027.2|223440.6|223292.3|10126
1597136400000|2020-08-11 09:00:00|223460.6|223310.6|223498.9|223348.9|223752.3|223602.3|223272.9|223132.9|9487
1597140000000|2020-08-11 10:00:00|223500.1|223350.1|223606.6|223456.6|223631.7|223481.7|223238.1|223115.1|8239
1597143600000|2020-08-11 11:00:00|223593.9|223443.9|223507|223357|223720.9|223570.9|223064.8|222986.8|8899
1597147200000|2020-08-11 12:00:00|223508|223358|222913.7|222763.7|223525.8|223375.8|222619.9|222516.7|10595
1597150800000|2020-08-11 13:00:00|222912.5|222762.5|223761.1|223611.1|223768.7|223618.7|222698.7|222648.7|12468
1597154400000|2020-08-11 14:00:00|223753.8|223603.8|223910.6|223860.6|224336.6|224251.8|223750.8|223600.8|11203
1597158000000|2020-08-11 15:00:00|223910.1|223860.1|223452|223402|223918|223868|223104.4|223054.4|10629
1597161600000|2020-08-11 16:00:00|223452.6|223402.6|222931.3|222881.3|223524.4|223474.4|222756.6|222666.9|10259
1597165200000|2020-08-11 17:00:00|222929.3|222879.3|223349.2|223199.2|223477.1|223372.2|222904.3|222848.6|10906
1597168800000|2020-08-11 18:00:00|223342|223192|223699.5|223649.5|223904.4|223808|222895.4|222795.3|10938
1597172400000|2020-08-11 19:00:00|223699.8|223649.8|224290.4|224140.4|224501.3|224351.3|223650|223526.1|12692
1597176000000|2020-08-11 20:00:00|224291.8|224141.8|224115.1|223965.1|224447.8|224297.8|224037.6|223862|7651
1597179600000|2020-08-11 21:00:00|224166.4|223899.8|224410.6|224075.6|224548|224213|224082.5|223816.4|5771
1597183200000|2020-08-11 22:00:00|224491|224156|224246.9|224096.9|224491|224156|224111.7|223890.4|4985
1597186800000|2020-08-11 23:00:00|224296.5|223961.5|224372.8|224222.8|224493|224343|224220|223961.5|4128
1597190400000|2020-08-12 00:00:00|224371.7|224221.7|224537.1|224387.1|224838.5|224688.5|224108.2|223958.2|7139
1597194000000|2020-08-12 01:00:00|224536.4|224386.4|224386.6|224236.6|224631.5|224481.5|224197.9|224047.9|7043
1597197600000|2020-08-12 02:00:00|224386.9|224236.9|224731|224581|224948.9|224798.9|224357|224207|7206
1597201200000|2020-08-12 03:00:00|224731.7|224581.7|224623.4|224473.4|224842.6|224676.5|224477.9|224274|6220
1597204800000|2020-08-12 04:00:00|224625.9|224475.9|224914.4|224764.4|224970.2|224820.2|224577.7|224427.7|5535
1597208400000|2020-08-12 05:00:00|224908.8|224758.8|224618.4|224468.4|225074|224858.3|224538.4|224388.4|5379
1597212000000|2020-08-12 06:00:00|224619.9|224469.9|224444.4|224294.4|224659.7|224509.7|224054.3|223904.3|9258
1597215600000|2020-08-12 07:00:00|224442.7|224292.7|224013.7|223863.7|224579.8|224429.8|223950|223800|10449
1597219200000|2020-08-12 08:00:00|224014.1|223864.1|223866.2|223716.2|224355.4|224205.4|223596.4|223446.4|10108
1597222800000|2020-08-12 09:00:00|223862.3|223712.3|223125.7|222975.7|223913.2|223763.2|223088.1|222938.1|9336
1597226400000|2020-08-12 10:00:00|223125.9|222975.9|223175.3|223025.3|223207.7|223057.7|222739.8|222589.8|8855
1597230000000|2020-08-12 11:00:00|223173.9|223023.9|223690.1|223540.1|223911.5|223761.5|223172|223022|9691
1597233600000|2020-08-12 12:00:00|223690.6|223540.6|223461.9|223311.9|224229.8|224079.8|223136.2|222986.2|11421
1597237200000|2020-08-12 13:00:00|223468.1|223318.1|224258.7|224108.7|224436.4|224318.8|223197|223047|11771
1597240800000|2020-08-12 14:00:00|224262.4|224112.4|223320.8|223170.8|224640.2|224490.2|223162.9|223074.2|12190
1597244400000|2020-08-12 15:00:00|223317.2|223167.2|223287.9|223137.9|223584.9|223482.6|223041.3|222921.9|11008
1597248000000|2020-08-12 16:00:00|223297.6|223147.6|223458.2|223308.2|223528.9|223432.1|223038.7|222935.1|10204
1597251600000|2020-08-12 17:00:00|223462.8|223312.8|223231.8|223181.8|223477.4|223373.8|223182.7|223084.6|9250
1597255200000|2020-08-12 18:00:00|223230.9|223180.9|223337.6|223287.6|223438.2|223342.4|223206|223104.4|9386
1597258800000|2020-08-12 19:00:00|223331.8|223281.8|223591.9|223441.9|223717.2|223572.6|223265.5|223153.7|10795
1597262400000|2020-08-12 20:00:00|223592.5|223442.5|223626.2|223476.2|223945.3|223795.3|223565.1|223415.1|6661
1597266000000|2020-08-12 21:00:00|223713.4|223381.6|223704.9|223378.5|224030.6|223695.6|223526.4|223191.4|3109
1597269600000|2020-08-12 22:00:00|223713|223378.4|223699.8|223549.8|223781.3|223631.3|223638.6|223378.4|3378
1597273200000|2020-08-12 23:00:00|223715.5|223565.5|223619.3|223469.3|223765.5|223615.5|223579.2|223429.2|4259
1597276800000|2020-08-13 00:00:00|223623.9|223473.9|223553.3|223403.3|223630.5|223480.5|223210.3|223060.3|6315
1597280400000|2020-08-13 01:00:00|223555.4|223405.4|223605.1|223455.1|223734.5|223584.5|223340.4|223190.4|6878
1597284000000|2020-08-13 02:00:00|223606|223456|223658.4|223508.4|223856.8|223706.8|223571.8|223421.8|5200
1597287600000|2020-08-13 03:00:00|223640.6|223490.6|223715|223565|223741.7|223591.7|223549.6|223399.6|4182
1597291200000|2020-08-13 04:00:00|223714.7|223564.7|223835.8|223685.8|223837.3|223687.3|223630.4|223480.4|3926
1597294800000|2020-08-13 05:00:00|223832.9|223682.9|223750.2|223600.2|223908.9|223758.9|223688.6|223538.6|5762
1597298400000|2020-08-13 06:00:00|223752.9|223602.9|223611.4|223461.4|223913.2|223763.2|223413.2|223297.2|8505
1597302000000|2020-08-13 07:00:00|223615.5|223465.5|223704.8|223554.8|223838.3|223728.2|223462.9|223312.9|8949
1597305600000|2020-08-13 08:00:00|223709|223559|223599|223449|223877.3|223727.3|223345.4|223195.4|9463
1597309200000|2020-08-13 09:00:00|223606.1|223456.1|223672.1|223622.1|223827.9|223677.9|223484.8|223334.8|8922
1597312800000|2020-08-13 10:00:00|223672.7|223622.7|223267.3|223217.3|223742.9|223626.7|223077.2|222979.8|9093
1597316400000|2020-08-13 11:00:00|223265.9|223215.9|223650|223500|223706.3|223556.3|223144|223049.1|9658
1597320000000|2020-08-13 12:00:00|223651.2|223501.2|223379.2|223229.2|223836.4|223686.4|223291.6|223141.6|9852
1597323600000|2020-08-13 13:00:00|223384.9|223234.9|222941.2|222791.2|223769.3|223659.1|222865.5|222728.7|12275
1597327200000|2020-08-13 14:00:00|222949.8|222799.8|223084.8|222934.8|223145.7|223036.1|222707.8|222557.8|11607
1597330800000|2020-08-13 15:00:00|223084|222934|222912.3|222762.3|223245.7|223095.7|222866.5|222729.9|10990
1597334400000|2020-08-13 16:00:00|222907.9|222757.9|222260.1|222110.1|222911.9|222762.5|222166.8|222064.8|10307
1597338000000|2020-08-13 17:00:00|222247.2|222097.2|221921.7|221586.7|222393.5|222249.2|221393.5|221278.2|11036
1597341600000|2020-08-13 18:00:00|221917.9|221582.9|221906.5|221756.5|222540|222390|221648.9|221384.3|11722
1597345200000|2020-08-13 19:00:00|221908.1|221758.1|221925.9|221775.9|222186.6|222036.6|221890.3|221740.3|10926
1597348800000|2020-08-13 20:00:00|221925.2|221775.2|221879.8|221544.8|222091|221832.4|221485.4|221335.4|6318
1597352400000|2020-08-13 21:00:00|221879.5|221544.5|221809.3|221482.2|222143|221808|221692.9|221357.9|2054
1597356000000|2020-08-13 22:00:00|221835|221520.4|221715.3|221565.3|221835|221604|221595.9|221377.6|3332
1597359600000|2020-08-13 23:00:00|221689.3|221539.3|221780.3|221630.3|221814.5|221664.5|221637.4|221487.4|3503
1597363200000|2020-08-14 00:00:00|221780.5|221630.5|222183.6|222033.6|222207.7|222057.7|221742.5|221592.5|5165
1597366800000|2020-08-14 01:00:00|222183|222033|222167.3|222017.3|222450.4|222300.4|222113|221963|5158
1597370400000|2020-08-14 02:00:00|222167.4|222017.4|222113.1|221963.1|222304.3|222154.3|222097.5|221947.5|4948
1597374000000|2020-08-14 03:00:00|222117.3|221967.3|222028.4|221878.4|222272.4|222122.4|221964.4|221814.4|4423
1597377600000|2020-08-14 04:00:00|222028.5|221878.5|221955.6|221805.6|222036.4|221886.4|221775.9|221625.9|3906
1597381200000|2020-08-14 05:00:00|221953.9|221803.9|221658.4|221508.4|221960.1|221810.1|221609.1|221459.1|4763
1597384800000|2020-08-14 06:00:00|221655.9|221505.9|221794.7|221644.7|221795.1|221645.1|221301.9|221151.9|7699
1597388400000|2020-08-14 07:00:00|221798.8|221648.8|222151|222001|222291.3|222141.3|221672.8|221522.8|9682
1597392000000|2020-08-14 08:00:00|222151.2|222001.2|222069.4|221919.4|222410.8|222312.9|222001.3|221904.3|9777
1597395600000|2020-08-14 09:00:00|222072.4|221922.4|222258.6|222108.6|222446.2|222346.2|222009.5|221908.2|8162
1597399200000|2020-08-14 10:00:00|222259.4|222109.4|222005|221855|222337.5|222240.5|221953.6|221853|8335
1597402800000|2020-08-14 11:00:00|222007|221857|221810.5|221760.5|222083.9|222006.2|221622.4|221572.4|7955
1597406400000|2020-08-14 12:00:00|221818.5|221768.5|221107.6|221057.6|222079.7|222029.7|221077.1|220983.1|10828
1597410000000|2020-08-14 13:00:00|221097.3|221047.3|220203.9|220053.9|221366|221316|220064|219973.4|11603
1597413600000|2020-08-14 14:00:00|220233.2|220083.2|220339.4|220289.4|220715.6|220665.6|220171.4|220045.4|11788
1597417200000|2020-08-14 15:00:00|220340.7|220290.7|220244.2|220194.2|220407.4|220357.4|220200.7|220143.6|10222
1597420800000|2020-08-14 16:00:00|220240.6|220190.6|220093.6|220043.6|220283|220233|219828.9|219773.3|9480
1597424400000|2020-08-14 17:00:00|220095.1|220045.1|220384.9|220334.9|220614.2|220564.2|220095.1|220045.1|9343
1597428000000|2020-08-14 18:00:00|220385.7|220335.7|220055.6|220005.6|220475.9|220425.9|220021.1|219971.1|9038
1597431600000|2020-08-14 19:00:00|220055.8|220005.8|219905.1|219755.1|220162.5|220064.7|219852.4|219753.8|9660
1597435200000|2020-08-14 20:00:00|219904.8|219754.8|219777.9|219442.9|220036.4|219778.3|219431.7|219175.5|6269
1597608000000|2020-08-16 20:00:00|219989.4|219614.4|219789.8|219424.3|219989.4|219614.4|219638|219258|29
1597611600000|2020-08-16 21:00:00|219782|219402|219861.3|219481.3|219893.7|219555.6|219726.2|219392.3|703
1597615200000|2020-08-16 22:00:00|219842.8|219462.8|219662.3|219512.3|219865.9|219614|219308|219100|4145
1597618800000|2020-08-16 23:00:00|219661.9|219511.9|219551.9|219401.9|219707.2|219557.2|219503.9|219353.9|3408
1597622400000|2020-08-17 00:00:00|219562|219412|219599.7|219449.7|219807.1|219657.1|219547.6|219397.6|3941
1597626000000|2020-08-17 01:00:00|219586.2|219436.2|219547.5|219397.5|219653.7|219503.7|219435.7|219285.7|4210
1597629600000|2020-08-17 02:00:00|219548.2|219398.2|219398.4|219248.4|219550.7|219400.7|219296.2|219146.2|4350
1597633200000|2020-08-17 03:00:00|219398.5|219248.5|219528.9|219378.9|219547|219397|219372|219222|3603
1597636800000|2020-08-17 04:00:00|219528.1|219378.1|219620.7|219470.7|219660.5|219510.5|219491.6|219341.6|3762
1597640400000|2020-08-17 05:00:00|219620.9|219470.9|219598.4|219448.4|219779|219629|219563|219413|4506
1597644000000|2020-08-17 06:00:00|219601.8|219451.8|219289.4|219139.4|219657.7|219507.7|219209.2|219059.2|8855
1597647600000|2020-08-17 07:00:00|219289.1|219139.1|219524.6|219374.6|219806.6|219661.5|219094|218995.9|9790
1597651200000|2020-08-17 08:00:00|219494.5|219444.5|219951.1|219801.1|220172.9|220022.9|219494.5|219399.5|9174
1597654800000|2020-08-17 09:00:00|219952.9|219802.9|219516.8|219366.8|219953.8|219850.7|219437.6|219287.6|8097
1597658400000|2020-08-17 10:00:00|219517.8|219367.8|219896.3|219746.3|219948.1|219798.1|219517.8|219367.8|8532
1597662000000|2020-08-17 11:00:00|219892.7|219742.7|220124.1|219974.1|220305.9|220170|219803.8|219692.8|9238
1597665600000|2020-08-17 12:00:00|220136.8|219986.8|220225|220175|220604|220510.7|220021.2|219939.6|10285
1597669200000|2020-08-17 13:00:00|220217|220167|220017.9|219867.9|220396.8|220346.8|219671.2|219576.7|11123
1597672800000|2020-08-17 14:00:00|220013.6|219863.6|220541.1|220491.1|220740.4|220662.5|219670.1|219574.9|11089
1597676400000|2020-08-17 15:00:00|220543.5|220493.5|220470.9|220420.9|220768.4|220718.4|220233.7|220144.5|10397
1597680000000|2020-08-17 16:00:00|220472.5|220422.5|220297.4|220247.4|220586|220518.8|220292.7|220242.7|9531
1597683600000|2020-08-17 17:00:00|220296.8|220246.8|221380|221330|221438.6|221366.3|220296.8|220246.8|8767
1597687200000|2020-08-17 18:00:00|221377.5|221327.5|221667.3|221617.3|221708.5|221654.6|221114.8|221043.9|9820
1597690800000|2020-08-17 19:00:00|221670.2|221620.2|221903.1|221753.1|222241.7|222091.7|221611.9|221495.7|10180
1597694400000|2020-08-17 20:00:00|221891.8|221741.8|222022.8|221727.5|222064.1|221785.1|221763|221458.5|5911
1597698000000|2020-08-17 21:00:00|222036.5|221701.5|221962.1|221627.1|222141|221806|221703.1|221368.1|2390
1597701600000|2020-08-17 22:00:00|221973|221638|221641.2|221491.2|221973|221704.2|221595.5|221445.5|4140
1597705200000|2020-08-17 23:00:00|221656.6|221506.6|221654.9|221504.9|221696.3|221546.3|221520|221370|3763
1597708800000|2020-08-18 00:00:00|221654.5|221504.5|221400.9|221250.9|221698.1|221548.1|221373.9|221223.9|5906
1597712400000|2020-08-18 01:00:00|221401.9|221251.9|221440.1|221290.1|221622.5|221472.5|221383.4|221233.4|6037
1597716000000|2020-08-18 02:00:00|221440.8|221290.8|221693.1|221543.1|221795.9|221645.9|221440.8|221290.8|5285
1597719600000|2020-08-18 03:00:00|221691.3|221541.3|221744|221594|221761.9|221611.9|221683.7|221533.7|4881
1597723200000|2020-08-18 04:00:00|221744.8|221594.8|221678|221528|221785.5|221627.8|221576.2|221426.2|5539
1597726800000|2020-08-18 05:00:00|221677.6|221527.6|221656|221506|221731.5|221581.5|221562.7|221412.7|5432
1597730400000|2020-08-18 06:00:00|221651.3|221501.3|221761.5|221611.5|221933.3|221783.3|221499.9|221349.9|8978
1597734000000|2020-08-18 07:00:00|221758.7|221608.7|221262.4|221112.4|221803.3|221653.3|221192.5|221087.8|9762
1597737600000|2020-08-18 08:00:00|221263.2|221113.2|220796.5|220646.5|221263.5|221113.5|220714.7|220564.7|8151
1597741200000|2020-08-18 09:00:00|220797.7|220647.7|220733.1|220583.1|220824|220674|220459.3|220309.3|8481
1597744800000|2020-08-18 10:00:00|220730.6|220580.6|220585.6|220435.6|220841.9|220691.9|220219.6|220069.6|8813
1597748400000|2020-08-18 11:00:00|220582.7|220432.7|220600.8|220450.8|221023.5|220873.5|220503.2|220353.2|8932
1597752000000|2020-08-18 12:00:00|220600.7|220450.7|220843|220693|220897.8|220747.8|220228|220078|10184
1597755600000|2020-08-18 13:00:00|220841.1|220691.1|220589.7|220439.7|220871.5|220721.5|220483|220333|11721
1597759200000|2020-08-18 14:00:00|220588.8|220438.8|221480.6|221330.6|221647.3|221497.3|220464.5|220343|12454
1597762800000|2020-08-18 15:00:00|221478.9|221328.9|221890.8|221740.8|222222|222072|221357|221247.6|11048
1597766400000|2020-08-18 16:00:00|221915.8|221765.8|221951.3|221801.3|222103.1|222004.3|221680|221565.8|10219
1597770000000|2020-08-18 17:00:00|221950.3|221800.3|221929.1|221779.1|222238.8|222113.4|221757.9|221657.8|9413
1597773600000|2020-08-18 18:00:00|221926.9|221776.9|221577.9|221427.9|222027.6|221877.6|221542.1|221392.1|8429
1597777200000|2020-08-18 19:00:00|221509.8|221459.8|221400.1|221250.1|221623.7|221478.8|221141.8|220991.8|9838
1597780800000|2020-08-18 20:00:00|221395.8|221245.8|221842.5|221507.5|221865.2|221530.2|221391.9|221241.9|6007
1597784400000|2020-08-18 21:00:00|221836.3|221501.3|221710.7|221375.7|221904.2|221623.5|221367|221032|1427
1597788000000|2020-08-18 22:00:00|221715.2|221380.2|221405.9|221255.9|221792.4|221457.4|221405|221181.1|4425
1597791600000|2020-08-18 23:00:00|221400.1|221250.1|221451.4|221301.4|221565.5|221415.5|221399.4|221249.4|3597
1597795200000|2020-08-19 00:00:00|221456.8|221306.8|221496.5|221346.5|221614.7|221464.7|221444|221294|5972
1597798800000|2020-08-19 01:00:00|221498.5|221348.5|221776|221626|221843.7|221693.7|221288.4|221138.4|6262
1597802400000|2020-08-19 02:00:00|221779.5|221629.5|221706.1|221556.1|221792|221642|221541.4|221391.4|5240
1597806000000|2020-08-19 03:00:00|221708.8|221558.8|221740.6|221590.6|221803.4|221653.4|221652|221502|5120
1597809600000|2020-08-19 04:00:00|221742.2|221592.2|221845|221695|221970|221820|221601.4|221451.4|5338
1597813200000|2020-08-19 05:00:00|221843.1|221693.1|221686.4|221536.4|221877.8|221727.8|221637.9|221487.9|5736
1597816800000|2020-08-19 06:00:00|221693.1|221543.1|221528.4|221378.4|221742.2|221592.2|221236.5|221086.5|8689
1597820400000|2020-08-19 07:00:00|221535.4|221385.4|221276.7|221126.7|221806|221656|221238|221088|9737
1597824000000|2020-08-19 08:00:00|221261.7|221111.7|221395.9|221245.9|221447.6|221351.6|221054.3|220951.5|8799
1597827600000|2020-08-19 09:00:00|221391.4|221241.4|221324.8|221174.8|221400.7|221297.4|221051.2|220975.9|8636
1597831200000|2020-08-19 10:00:00|221320.2|221170.2|221418.5|221268.5|221590|221456|221222.1|221107.1|8531
1597834800000|2020-08-19 11:00:00|221366.5|221316.5|221037.3|220887.3|221638.2|221538.8|220799.1|220698.3|9301
1597838400000|2020-08-19 12:00:00|221043.3|220893.3|221088.9|221038.9|221467.2|221417.2|220852.9|220802.9|10360
1597842000000|2020-08-19 13:00:00|221095.3|221045.3|220813.9|220763.9|221276.7|221226.7|220627|220577|11491
1597845600000|2020-08-19 14:00:00|220815.6|220765.6|220387.8|220337.8|220850.9|220780.8|220282.5|220232.5|11753
1597849200000|2020-08-19 15:00:00|220385|220335|220522.2|220472.2|220741.5|220691.5|220158.2|220106.4|10876
1597852800000|2020-08-19 16:00:00|220518.8|220468.8|220567.6|220517.6|220908|220858|220429.7|220379.7|11411
1597856400000|2020-08-19 17:00:00|220577.8|220527.8|220301.2|220151.2|220742.9|220692.9|220248.7|220111.4|10388
1597860000000|2020-08-19 18:00:00|220304.5|220154.5|220823.4|220773.4|221156.8|221064|219988.6|219869.4|12868
1597863600000|2020-08-19 19:00:00|220824.6|220774.6|221378.1|221228.1|221650.5|221557.3|220747.4|220620.7|12288
1597867200000|2020-08-19 20:00:00|221368.5|221218.5|221478.4|221328.4|221704.8|221554.8|221318.3|221204.8|6442
1597870800000|2020-08-19 21:00:00|221479.8|221329.8|221604.6|221269.6|221701.5|221376.7|220911.1|220761.1|2397
1597874400000|2020-08-19 22:00:00|221598.1|221263.1|221493.1|221343.1|221629.6|221344.1|221323.3|221173.3|3872
1597878000000|2020-08-19 23:00:00|221493|221343|221806.8|221656.8|221896.5|221746.5|221473.3|221323.3|4337
1597881600000|2020-08-20 00:00:00|221804.2|221654.2|221860.3|221710.3|221989.3|221839.3|221712|221562|5662
1597885200000|2020-08-20 01:00:00|221861.9|221711.9|222110.8|221960.8|222521.7|222371.7|221811.1|221661.1|6824
1597888800000|2020-08-20 02:00:00|222111.7|221961.7|222099.9|221949.9|222278|222128|222058.3|221926.1|4838
1597892400000|2020-08-20 03:00:00|222100.1|221950.1|221858.2|221708.2|222161.3|222011.3|221790.6|221640.6|4916
1597896000000|2020-08-20 04:00:00|221857.4|221707.4|221902.7|221752.7|221932.2|221782.2|221744.5|221594.5|4961
1597899600000|2020-08-20 05:00:00|221906.4|221756.4|221990.6|221840.6|222105|221955|221798.4|221648.4|5888
1597903200000|2020-08-20 06:00:00|221990.8|221840.8|221799.9|221649.9|222082.2|221932.2|221603.3|221492|9707
1597906800000|2020-08-20 07:00:00|221796.6|221646.6|221744.2|221594.2|221943.3|221793.3|221426|221276|10316
1597910400000|2020-08-20 08:00:00|221748.1|221598.1|222138.1|221988.1|222490.5|222378.8|221533.7|221417.5|10432
1597914000000|2020-08-20 09:00:00|222140.7|221990.7|221711.6|221561.6|222259.2|222158.1|221619.7|221469.7|9306
1597917600000|2020-08-20 10:00:00|221703.5|221553.5|221577.8|221427.8|222002.1|221706.5|221350|221200|8727
1597921200000|2020-08-20 11:00:00|221565.1|221415.1|222242.2|222092.2|222425.3|222307.7|221552.7|221402.7|9050
1597924800000|2020-08-20 12:00:00|222237.8|222087.8|222846|222696|223050.8|222982.6|222045.6|221939.1|11394
1597928400000|2020-08-20 13:00:00|222842.5|222692.5|222595.2|222445.2|223314.5|223264.5|222412.7|222310.7|12112
1597932000000|2020-08-20 14:00:00|222584.6|222434.6|222002.2|221952.2|222718.4|222668.4|221586.7|221520|11807
1597935600000|2020-08-20 15:00:00|222001.9|221951.9|221557.3|221507.3|222129.2|222079.2|221301.7|221251.7|11102
1597939200000|2020-08-20 16:00:00|221539.3|221489.3|221609.2|221559.2|221961.5|221911.5|221411.1|221361.1|9857
1597942800000|2020-08-20 17:00:00|221611.3|221561.3|221809.4|221759.4|221902.4|221852.4|221457.7|221407.7|9625
1597946400000|2020-08-20 18:00:00|221764.9|221714.9|221507.8|221357.8|221897.4|221847.4|221298.9|221222.6|10085
1597950000000|2020-08-20 19:00:00|221507.6|221357.6|220924.2|220874.2|221557.4|221463.8|220884|220834|10503
1597953600000|2020-08-20 20:00:00|220925.2|220875.2|220833.4|220683.4|221121.5|221018.8|220813.6|220675.1|6356
1597957200000|2020-08-20 21:00:00|220782.3|220632.3|220993.5|220658.5|221194.9|220968.2|220780.4|220522|2479
1597960800000|2020-08-20 22:00:00|221006.8|220671.8|220992.1|220842.1|221204|220999.1|220885.4|220635.1|5998
1597964400000|2020-08-20 23:00:00|221030|220771|220989.5|220839.5|221091.7|220941.7|220954|220741.5|3684
1597968000000|2020-08-21 00:00:00|220985.1|220835.1|220923.4|220773.4|221059.5|220909.5|220697.6|220547.6|4449
1597971600000|2020-08-21 01:00:00|220923.5|220773.5|221005.4|220855.4|221185.5|221035.5|220890.2|220740.2|5612
1597975200000|2020-08-21 02:00:00|221003.7|220853.7|220812.2|220662.2|221021.3|220871.3|220798.9|220648.9|4687
1597978800000|2020-08-21 03:00:00|220809.9|220659.9|220777.6|220627.6|220829.8|220679.8|220656.4|220506.4|4170
1597982400000|2020-08-21 04:00:00|220777.4|220627.4|220763.9|220613.9|220827.7|220677.7|220714.7|220564.7|4420
1597986000000|2020-08-21 05:00:00|220764|220614|220754.4|220604.4|220807.5|220657.5|220640.5|220490.5|4837
1597989600000|2020-08-21 06:00:00|220755.5|220605.5|220753.9|220603.9|220958.2|220808.2|220608.5|220458.5|8736
1597993200000|2020-08-21 07:00:00|220753.1|220603.1|220854|220704|221454.9|221304.9|220663.4|220513.4|10291
1597996800000|2020-08-21 08:00:00|220851.7|220701.7|221121.1|220971.1|221450|221300|220847.2|220697.2|9814
1598000400000|2020-08-21 09:00:00|221121|220971|221253.8|221103.8|221341|221241.4|221046.4|220898.5|8707
1598004000000|2020-08-21 10:00:00|221255.1|221105.1|221341.3|221191.3|221647.9|221558.7|221107.5|221006.7|9985
1598007600000|2020-08-21 11:00:00|221358|221208|221662.9|221612.9|221738.5|221619.4|221201.7|221105.7|10522
1598011200000|2020-08-21 12:00:00|221663.4|221613.4|220768.6|220718.6|221850.4|221725.4|220703.3|220649.6|11629
1598014800000|2020-08-21 13:00:00|220769.7|220719.7|220857.4|220707.4|221205.1|221121|220551.5|220493.7|12474
1598018400000|2020-08-21 14:00:00|220861|220711|220137.6|220087.6|220958.9|220908.9|219947.9|219897.9|11732
1598022000000|2020-08-21 15:00:00|220137.1|220087.1|220472.4|220422.4|220624.6|220562.9|220016|219966|11344
1598025600000|2020-08-21 16:00:00|220471.2|220421.2|220372.7|220222.7|220578.6|220528.6|220002.4|219952.4|10620
1598029200000|2020-08-21 17:00:00|220314.8|220264.8|220138.8|220088.8|220475|220425|220092.9|220042.9|9888
1598032800000|2020-08-21 18:00:00|220139.3|220089.3|219781.4|219631.4|220163|220113|219642.5|219546.3|10048
1598036400000|2020-08-21 19:00:00|219783.5|219633.5|219576.8|219526.8|219887.2|219783.8|219545.6|219438.5|10103
1598040000000|2020-08-21 20:00:00|219573|219523|219915.4|219580.4|220060.1|219779.3|219569.8|219469.5|5406
1598212800000|2020-08-23 20:00:00|219894|219519|220355|219975|220718.5|220338.5|219894|219519|15
1598216400000|2020-08-23 21:00:00|220351.2|219971.2|220019.9|219684.9|220439.5|220074|219946.9|219611.9|967
1598220000000|2020-08-23 22:00:00|220003.3|219668.3|219653.5|219503.5|220034.7|219699.7|219594.9|219414.7|3157
1598223600000|2020-08-23 23:00:00|219652.6|219502.6|219689|219539|219746|219574.4|219599.5|219449.5|3219
1598227200000|2020-08-24 00:00:00|219693.4|219543.4|219924|219774|219940.9|219790.9|219676.4|219526.4|5227
1598230800000|2020-08-24 01:00:00|219923.3|219773.3|219813.9|219663.9|220117.4|219967.4|219740.4|219590.4|5556
1598234400000|2020-08-24 02:00:00|219815|219665|219958|219808|219985.6|219835.6|219745.1|219595.1|3878
1598238000000|2020-08-24 03:00:00|219957.1|219807.1|219996.1|219846.1|220022.7|219872.7|219842.8|219687|4496
1598241600000|2020-08-24 04:00:00|219995.6|219845.6|219965.9|219815.9|220013.9|219863.9|219867.7|219717.7|3992
1598245200000|2020-08-24 05:00:00|219970.3|219820.3|219764.9|219614.9|220051.9|219901.9|219762|219612|4348
1598248800000|2020-08-24 06:00:00|219774.3|219624.3|219705.3|219555.3|220066.3|219916.3|219696.8|219546.8|8546
1598252400000|2020-08-24 07:00:00|219708.9|219558.9|219514.6|219364.6|219759.6|219609.6|219387.7|219248.1|9000
1598256000000|2020-08-24 08:00:00|219514.8|219364.8|219319.8|219169.8|219608.6|219458.6|219287.2|219137.2|8487
1598259600000|2020-08-24 09:00:00|219318.8|219168.8|219318|219168|219466.8|219340.5|219233.1|219095.2|8427
1598263200000|2020-08-24 10:00:00|219318.7|219168.7|219298.8|219148.8|219453.4|219303.4|219017.5|218918.5|7932
1598266800000|2020-08-24 11:00:00|219314.5|219164.5|219027.8|218977.8|219344.2|219194.2|219009.9|218867|7801
1598270400000|2020-08-24 12:00:00|219028.4|218978.4|219336|219186|219408.6|219312.3|218834.8|218730.7|9845
1598274000000|2020-08-24 13:00:00|219335.1|219185.1|219553.8|219403.8|219626.1|219513|219095.7|218986.8|11183
1598277600000|2020-08-24 14:00:00|219552.5|219402.5|220053.1|220003.1|220124.8|220040.6|219205.2|219101.5|12116
1598281200000|2020-08-24 15:00:00|220067.2|220017.2|219809.6|219659.6|220157.8|220044.8|219548.1|219442|10972
1598284800000|2020-08-24 16:00:00|219810.8|219660.8|220135.9|219985.9|220153|220050.8|219765.1|219660.8|10258
1598288400000|2020-08-24 17:00:00|220144.1|219994.1|219828.8|219678.8|220170.1|220047.7|219703.1|219581|10180
1598292000000|2020-08-24 18:00:00|219828.1|219678.1|220178.1|220028.1|220299.3|220193.1|219732.1|219601.7|9843
1598295600000|2020-08-24 19:00:00|220177.1|220027.1|220212.5|220062.5|220495.2|220345.2|220116.1|220007.9|10265
1598299200000|2020-08-24 20:00:00|220224.6|220074.6|220045.4|219895.4|220299.3|220168.2|219972.8|219822.8|6012
1598302800000|2020-08-24 21:00:00|220067.8|219808.4|220218.6|219883.6|220237.5|220000.8|220033.3|219778.9|1793
1598306400000|2020-08-24 22:00:00|220214.4|219879.4|220060.7|219910.7|220214.4|219983.3|219929.5|219696.1|3790
1598310000000|2020-08-24 23:00:00|220055.2|219905.2|219966.9|219816.9|220123.5|219917.4|219929.8|219752.9|3632
1598313600000|2020-08-25 00:00:00|219985.9|219835.9|219979.5|219829.5|220221.8|220071.8|219901.4|219751.4|6362
1598317200000|2020-08-25 01:00:00|219979.2|219829.2|219856|219706|220010.2|219860.2|219786.6|219636.6|5647
1598320800000|2020-08-25 02:00:00|219832.4|219682.4|219867.9|219717.9|219918.1|219768.1|219713.6|219563.6|4560
1598324400000|2020-08-25 03:00:00|219884|219734|219728.4|219578.4|219890.4|219740.4|219707.1|219557.1|3984
1598328000000|2020-08-25 04:00:00|219729.7|219579.7|219823.7|219673.7|219837.9|219687.9|219656.1|219506.1|3550
1598331600000|2020-08-25 05:00:00|219824|219674|219873.8|219723.8|219937.3|219787.3|219728.5|219578.5|4547
1598335200000|2020-08-25 06:00:00|219872|219722|219752.1|219602.1|219872|219722|219432.9|219282.9|7174
1598338800000|2020-08-25 07:00:00|219747.7|219597.7|219783.3|219633.3|219801.1|219651.1|219330|219180|8735
1598342400000|2020-08-25 08:00:00|219786|219636|219808|219658|220022|219872|219682.4|219532.4|9238
1598346000000|2020-08-25 09:00:00|219807.1|219657.1|219689.7|219539.7|219823.7|219673.7|219575|219425|7962
1598349600000|2020-08-25 10:00:00|219688.2|219538.2|219499.4|219349.4|219732.4|219582.4|219345.3|219195.3|7781
1598353200000|2020-08-25 11:00:00|219501|219351|219214.9|219064.9|219501|219377.8|219123.8|219002.7|8908
1598356800000|2020-08-25 12:00:00|219215.3|219065.3|219005.9|218855.9|219259.3|219119|218813.4|218694.6|10376
1598360400000|2020-08-25 13:00:00|219006|218856|219644.8|219494.8|219718|219568|218847.5|218710.6|11707
1598364000000|2020-08-25 14:00:00|219642.5|219492.5|219725|219575|219965.5|219855.5|219545.6|219395.6|12246
1598367600000|2020-08-25 15:00:00|219723.1|219573.1|219718.7|219568.7|219884.1|219754|219540.9|219447.9|10921
1598371200000|2020-08-25 16:00:00|219720.5|219570.5|220027.4|219877.4|220054|219951.4|219643.1|219497.5|10063
1598374800000|2020-08-25 17:00:00|220025.9|219875.9|220044|219894|220135.1|220033.8|219854.7|219704.7|8646
1598378400000|2020-08-25 18:00:00|220041.2|219891.2|219624|219474|220324.4|220211.7|219400.3|219299.8|9655
1598382000000|2020-08-25 19:00:00|219627.2|219477.2|219256.5|219106.5|219726.2|219576.2|219192.3|219088.5|9633
1598385600000|2020-08-25 20:00:00|219258.2|219108.2|219275.7|218940.7|219402.3|219252.3|218999.3|218849.3|5560
1598389200000|2020-08-25 21:00:00|219309.6|218974.6|219163|219013|219332.6|219091|219057.9|218844.8|2016
1598392800000|2020-08-25 22:00:00|219161.7|219011.7|219199.8|219049.8|219281.5|219082.5|219097.1|218947.1|3102
1598396400000|2020-08-25 23:00:00|219198|219048|219206.9|219056.9|219232.5|219082.5|219118.1|218968.1|3328
1598400000000|2020-08-26 00:00:00|219212.3|219062.3|219181.9|219031.9|219325.5|219175.5|219120.8|218970.8|5343
1598403600000|2020-08-26 01:00:00|219182.9|219032.9|219144.1|218994.1|219268.6|219118.6|219109.8|218959.8|4894
1598407200000|2020-08-26 02:00:00|219142|218992|219335.8|219185.8|219343.8|219193.8|219138.7|218988.7|4673
1598410800000|2020-08-26 03:00:00|219337.1|219187.1|219305.7|219155.7|219448.1|219298.1|219283.1|219133.1|3864
1598414400000|2020-08-26 04:00:00|219300.5|219150.5|219329.4|219179.4|219343.4|219193.4|219248.7|219098.7|3397
1598418000000|2020-08-26 05:00:00|219328.6|219178.6|219307.4|219157.4|219469.9|219319.9|219256.5|219106.5|4103
1598421600000|2020-08-26 06:00:00|219307.9|219157.9|219303.7|219153.7|219410.7|219260.7|219188.8|219038.8|7209
1598425200000|2020-08-26 07:00:00|219308.1|219158.1|219591.7|219441.7|219592.6|219442.6|219095.3|218945.3|9964
1598428800000|2020-08-26 08:00:00|219580.3|219430.3|219152|219002|219661.5|219511.5|219082|218932|9777
1598432400000|2020-08-26 09:00:00|219152.4|219002.4|219413.6|219263.6|219468.1|219318.1|219067.7|218957.8|8258
1598436000000|2020-08-26 10:00:00|219410.1|219260.1|219557.3|219407.3|219657.9|219514.6|219253.2|219142.3|7561
1598439600000|2020-08-26 11:00:00|219562.2|219412.2|219691.8|219541.8|219705.8|219556.8|219312.5|219169|7575
1598443200000|2020-08-26 12:00:00|219690.5|219540.5|219265.9|219115.9|219925.4|219775.4|219142.8|218992.8|10559
1598446800000|2020-08-26 13:00:00|219218.9|219168.9|219338.3|219188.3|219477.9|219352.3|218827.2|218728.5|11861
1598450400000|2020-08-26 14:00:00|219338.1|219188.1|219283.5|219133.5|219444.5|219314.2|218846.3|218711|11260
1598454000000|2020-08-26 15:00:00|219276.1|219126.1|219567.3|219417.3|219658.2|219516.8|219048.5|218924.3|10598
1598457600000|2020-08-26 16:00:00|219562.5|219412.5|219548.7|219398.7|219621.1|219493.2|219182.6|219084.5|10249
1598461200000|2020-08-26 17:00:00|219545.8|219395.8|219749.3|219599.3|219804|219710.8|219276.3|219167.6|9416
1598464800000|2020-08-26 18:00:00|219747.6|219597.6|219736.4|219586.4|219815.7|219715.3|219419.2|219296|10456
1598468400000|2020-08-26 19:00:00|219743.4|219593.4|219579.3|219429.3|219751.8|219601.8|219260.3|219159.7|10824
1598472000000|2020-08-26 20:00:00|219579.8|219429.8|219481.5|219331.5|219614.3|219505.5|219386.2|219236.2|5777
1598475600000|2020-08-26 21:00:00|219538.9|219282.9|219601.8|219274|219678.4|219452.5|219481|219243.6|1771
1598479200000|2020-08-26 22:00:00|219593.4|219313.9|219509.4|219359.4|219664.3|219457.9|219429.5|219279.5|3889
1598482800000|2020-08-26 23:00:00|219514.5|219364.5|219429.1|219279.1|219601|219392.4|219419.5|219262|3283
1598486400000|2020-08-27 00:00:00|219431.7|219281.7|219464.2|219314.2|219541|219391|219393.2|219243.2|4017
1598490000000|2020-08-27 01:00:00|219466.1|219316.1|219690.4|219540.4|219709.5|219559.5|219317.4|219167.4|5344
1598493600000|2020-08-27 02:00:00|219695.7|219545.7|219747.2|219597.2|219763.1|219613.1|219606.8|219424.3|3974
1598497200000|2020-08-27 03:00:00|219746.7|219596.7|219596.9|219446.9|219797.6|219647.6|219468.7|219318.7|3636
1598500800000|2020-08-27 04:00:00|219597.2|219447.2|219563.1|219413.1|219646.5|219496.5|219552.9|219402.9|3601
1598504400000|2020-08-27 05:00:00|219563.6|219413.6|219745.7|219595.7|219795.3|219645.3|219493.2|219343.2|4506
1598508000000|2020-08-27 06:00:00|219745.8|219595.8|219659.2|219509.2|219864.1|219714.1|219642.6|219492.6|7546
1598511600000|2020-08-27 07:00:00|219659|219509|219313.1|219163.1|219815.1|219707.5|219283.7|219133.7|9216
1598515200000|2020-08-27 08:00:00|219312.7|219162.7|219481.3|219331.3|219550.2|219400.2|219174.9|219024.9|8647
1598518800000|2020-08-27 09:00:00|219480.6|219330.6|219653.7|219503.7|219739.2|219589.2|219426.5|219276.5|7732
1598522400000|2020-08-27 10:00:00|219650.5|219500.5|219724.8|219574.8|219913.5|219763.5|219519.7|219423|7984
1598526000000|2020-08-27 11:00:00|219729.2|219579.2|219613.7|219463.7|219953.4|219803.4|219249.6|219099.6|9844
1598529600000|2020-08-27 12:00:00|219614.1|219464.1|219117.2|218967.2|219731.5|219581.5|219073.6|218936|10720
1598533200000|2020-08-27 13:00:00|219123.5|218973.5|219166.5|219016.5|219774.7|219624.7|218284.6|218134.6|13175
1598536800000|2020-08-27 14:00:00|219164.6|219014.6|220489.7|220339.7|220915.7|220765.7|219164.6|219014.6|13163
1598540400000|2020-08-27 15:00:00|220488.8|220338.8|221179.7|221129.7|222111.4|221961.4|220465|220334.4|12290
1598544000000|2020-08-27 16:00:00|221227.6|221077.6|222263.3|222113.3|222314.7|222164.7|221022.4|220913.8|12253
1598547600000|2020-08-27 17:00:00|222265.7|222115.7|221630|221480|222330.6|222229|221249.8|221144.5|11727
1598551200000|2020-08-27 18:00:00|221630.2|221480.2|221622.2|221472.2|221673.7|221568.4|221043.2|220939.9|10628
1598554800000|2020-08-27 19:00:00|221625.7|221475.7|221882.1|221732.1|221898|221748|221458.4|221308.4|10960
1598558400000|2020-08-27 20:00:00|221864.6|221714.6|221758.3|221423.3|221869.5|221719.5|221490|221155|5869
1598562000000|2020-08-27 21:00:00|221617.7|221282.7|221632.2|221297.2|221806.5|221471.5|221222.1|220887.1|2609
1598565600000|2020-08-27 22:00:00|221620.9|221285.9|221594.5|221444.5|221776.3|221544.1|221532.7|221197.7|3390
1598569200000|2020-08-27 23:00:00|221683.5|221348.5|221417.2|221267.2|221683.5|221481.6|221409.1|221259.1|3484
1598572800000|2020-08-28 00:00:00|221419.8|221269.8|221570.3|221420.3|221665.4|221515.4|221418.7|221268.7|5635
1598576400000|2020-08-28 01:00:00|221569.8|221419.8|221127.1|220977.1|221661.2|221511.2|221118.9|220968.9|5044
1598580000000|2020-08-28 02:00:00|221127.3|220977.3|220928.2|220778.2|221186.2|221036.2|220914|220764|4949
1598583600000|2020-08-28 03:00:00|220932.8|220782.8|220965.1|220815.1|221049.9|220899.9|220794.4|220644.4|5566
1598587200000|2020-08-28 04:00:00|220965|220815|220674|220524|221045.7|220895.7|220665.9|220515.9|4746
1598590800000|2020-08-28 05:00:00|220674.5|220524.5|220744.1|220594.1|220867.6|220717.6|220481.8|220331.8|8216
1598594400000|2020-08-28 06:00:00|220746.2|220596.2|220314.8|220164.8|220754.8|220604.8|220145.9|220011.9|9526
1598598000000|2020-08-28 07:00:00|220313.7|220163.7|220604.5|220454.5|220680.4|220537|220092.4|219942.4|11254
1598601600000|2020-08-28 08:00:00|220595.5|220445.5|220052.2|219902.2|220673.3|220523.3|219936.7|219786.7|9968
1598605200000|2020-08-28 09:00:00|220029.3|219879.3|219792.1|219642.1|220090.5|219940.5|219629|219479|9493
1598608800000|2020-08-28 10:00:00|219795|219645|219231.4|219081.4|219941.9|219791.9|219194.9|219044.9|9484
1598612400000|2020-08-28 11:00:00|219231.1|219081.1|219045.7|218895.7|219243.3|219100.9|218972.6|218834.8|9488
1598616000000|2020-08-28 12:00:00|219055.3|218905.3|219210.4|219060.4|219213.8|219072.7|218543.8|218441.2|10708
1598619600000|2020-08-28 13:00:00|219213|219063|219078.4|218928.4|219353.3|219228.7|218773.7|218659.7|11496
1598623200000|2020-08-28 14:00:00|219079.3|218929.3|218631.4|218481.4|219338.8|219190.7|218381.7|218231.7|12477
1598626800000|2020-08-28 15:00:00|218631.9|218481.9|218820|218670|218852.1|218715.5|218360.5|218258.9|10697
1598630400000|2020-08-28 16:00:00|218815.2|218665.2|218504.5|218454.5|218935.4|218834.2|218441.9|218350.9|9893
1598634000000|2020-08-28 17:00:00|218505|218455|218330.5|218180.5|218803.2|218709.2|218277.3|218159.9|10330
1598637600000|2020-08-28 18:00:00|218332.2|218182.2|217844.1|217694.1|218360.6|218252.3|217780.3|217662.9|9503
1598641200000|2020-08-28 19:00:00|217835.3|217685.3|217748.3|217598.3|217905.6|217755.6|217513|217412.3|10339
1598644800000|2020-08-28 20:00:00|217760.7|217610.7|217627.9|217292.9|217837.9|217723.7|217527.1|217287.1|5805
1598817600000|2020-08-30 20:00:00|218193.9|217813.9|218345|217965|218428|218048|218193.9|217813.9|28
1598821200000|2020-08-30 21:00:00|218372.5|217992.5|217751.9|217416.9|218372.5|217992.5|217664.4|217329.4|2725
1598824800000|2020-08-30 22:00:00|217745.9|217410.9|217745.9|217595.9|217826|217645.9|217517.3|217306.2|4317
1598828400000|2020-08-30 23:00:00|217755.8|217605.8|217614.9|217464.9|217835|217633.6|217550.9|217378|3335
1598832000000|2020-08-31 00:00:00|217619.8|217469.8|217726|217576|217752.1|217602.1|217491.6|217341.6|5655
1598835600000|2020-08-31 01:00:00|217730|217580|217641.7|217491.7|217947.3|217797.3|217624.9|217474.9|5135
1598839200000|2020-08-31 02:00:00|217641.8|217491.8|217543.5|217393.5|217777.7|217627.7|217538.5|217388.5|4541
1598842800000|2020-08-31 03:00:00|217542.1|217392.1|217592.3|217442.3|217674.3|217524.3|217539.2|217389.2|4157
1598846400000|2020-08-31 04:00:00|217600.6|217450.6|217883.1|217733.1|217885|217735|217566.5|217416.5|3609
1598850000000|2020-08-31 05:00:00|217882.8|217732.8|217910.8|217760.8|217996.9|217846.9|217792.4|217642.4|4329
1598853600000|2020-08-31 06:00:00|217930|217780|218075.2|217925.2|218319.4|218169.4|217856.7|217706.7|7260
1598857200000|2020-08-31 07:00:00|218078.6|217928.6|218408.3|218258.3|218452.1|218302.1|217849.3|217699.3|8971
1598860800000|2020-08-31 08:00:00|218408.5|218258.5|218482.7|218332.7|218572|218457.8|218311|218161|9346
1598864400000|2020-08-31 09:00:00|218478.7|218328.7|218329.1|218179.1|218659.7|218509.7|218306.1|218156.1|8096
1598868000000|2020-08-31 10:00:00|218330.9|218180.9|218430.4|218280.4|218516.6|218418|218271.4|218121.4|7710
1598871600000|2020-08-31 11:00:00|218432.1|218282.1|218324.7|218174.7|218485.2|218335.2|218117|217997.8|8219
1598875200000|2020-08-31 12:00:00|218339.4|218189.4|218456|218406|218692.7|218597.5|218171.2|218021.2|10517
1598878800000|2020-08-31 13:00:00|218454.6|218404.6|218676.7|218526.7|218853.7|218746.4|218089.2|217977.5|11783
1598882400000|2020-08-31 14:00:00|218678.1|218528.1|218905.3|218755.3|218947.9|218818.5|218397.8|218295.3|11679
1598886000000|2020-08-31 15:00:00|218899.8|218749.8|218884.4|218734.4|219429.6|219326.8|218752.5|218644.7|12005
1598889600000|2020-08-31 16:00:00|218886.6|218736.6|219242.3|219092.3|219390.9|219293.3|218830.7|218735.8|10401
1598893200000|2020-08-31 17:00:00|219255.2|219105.2|219125.9|219075.9|219630.1|219521.3|219050.2|218958.9|9265
1598896800000|2020-08-31 18:00:00|219125.2|219075.2|218887.6|218837.6|219259.1|219154|218798.5|218698.1|9076
1598900400000|2020-08-31 19:00:00|218883.7|218833.7|218942.3|218792.3|219018.2|218870.6|218687.8|218556.6|10645
1598904000000|2020-08-31 20:00:00|218935.3|218785.3|218960.4|218810.4|219058|218928.1|218812.3|218662.3|6307
1598907600000|2020-08-31 21:00:00|218954.9|218804.9|219089.4|218754.4|219129.6|218879.8|218875.1|218655.6|2592
1598911200000|2020-08-31 22:00:00|219001.1|218851.1|219273.7|219123.7|219351|219166.2|218985.6|218814.2|4643
1598914800000|2020-08-31 23:00:00|219297.5|219147.5|219247.7|219097.7|219369.5|219189.9|219174|219024|4970
1598918400000|2020-09-01 00:00:00|219238.7|219088.7|219145.6|218995.6|219238.7|219088.7|218938.3|218788.3|6211
1598922000000|2020-09-01 01:00:00|219146.9|218996.9|218511.3|218361.3|219163.1|219013.1|218462.5|218312.5|6190
1598925600000|2020-09-01 02:00:00|218511.7|218361.7|218171.4|218021.4|218551.7|218401.7|218151.1|218001.1|5902
1598929200000|2020-09-01 03:00:00|218171.2|218021.2|218164.3|218014.3|218263.6|218113.6|218127.9|217977.9|3945
1598932800000|2020-09-01 04:00:00|218164.8|218014.8|218121.4|217971.4|218180.6|218030.6|218014.2|217864.2|4067
1598936400000|2020-09-01 05:00:00|218122.4|217972.4|218010.5|217860.5|218158.8|218008.8|217954.2|217804.2|5249
1598940000000|2020-09-01 06:00:00|218019.6|217869.6|217868.1|217718.1|218205.2|218055.2|217801.7|217651.7|8721
1598943600000|2020-09-01 07:00:00|217869.2|217719.2|217723.3|217573.3|218454.9|218304.9|217665.7|217544.4|10060
1598947200000|2020-09-01 08:00:00|217723|217573|218252.5|218102.5|218395.2|218245.2|217696.3|217546.3|10457
1598950800000|2020-09-01 09:00:00|218223.6|218073.6|218257.3|218107.3|218284.6|218149.8|218090.1|217940.1|9417
1598954400000|2020-09-01 10:00:00|218256.7|218106.7|217722|217572|218338.5|218217.3|217648.6|217541.1|8711
1598958000000|2020-09-01 11:00:00|217725|217575|217541.4|217391.4|217953.4|217803.4|217538.1|217388.1|8893
1598961600000|2020-09-01 12:00:00|217554.7|217404.7|216937|216787|217585.8|217438.7|216857.9|216769.6|10106
1598965200000|2020-09-01 13:00:00|216926.3|216776.3|217212.7|217062.7|217441.9|217328.8|216810.3|216697.8|12227
1598968800000|2020-09-01 14:00:00|217212.5|217062.5|217574.7|217424.7|217811.5|217713.1|217145.9|216995.9|12138
1598972400000|2020-09-01 15:00:00|217574.2|217424.2|217624.8|217474.8|218041.6|217891.6|217431.4|217294.1|11043
1598976000000|2020-09-01 16:00:00|217573.7|217523.7|217332|217182|217660|217555.9|217181.1|217055.5|9929
1598979600000|2020-09-01 17:00:00|217326.3|217176.3|217751.4|217601.4|217834.6|217700.9|217237.9|217145|10183
1598983200000|2020-09-01 18:00:00|217749.6|217599.6|218168.8|218018.8|218342.7|218241.9|217537.8|217443.8|10040
1598986800000|2020-09-01 19:00:00|218163.1|218013.1|217911.6|217761.6|218451.3|218301.3|217889.5|217739.5|9536
1598990400000|2020-09-01 20:00:00|217911.8|217761.8|217935.6|217642.4|218005.1|217855.1|217649.4|217499.4|5473
1598994000000|2020-09-01 21:00:00|217944.3|217670.3|217790|217493.3|218083.3|217748.3|217609.2|217392.4|1928
1598997600000|2020-09-01 22:00:00|217799.6|217482.4|217687.6|217537.6|217827|217653.3|217643.3|217449.9|3444
1599001200000|2020-09-01 23:00:00|217748.7|217598.7|217534.8|217384.8|217756|217606|217496.5|217341.9|3029
1599004800000|2020-09-02 00:00:00|217533.4|217383.4|217953.5|217803.5|218092.7|217942.7|217530.9|217380.9|5648
1599008400000|2020-09-02 01:00:00|217947.7|217797.7|218068.6|217918.6|218361.3|218211.3|217921.1|217771.1|5539
1599012000000|2020-09-02 02:00:00|218078.9|217928.9|217997.5|217847.5|218174|218024|217880.7|217730.7|4219
1599015600000|2020-09-02 03:00:00|217999.5|217849.5|217952.7|217802.7|218133|217941.7|217929.6|217750|3696
1599019200000|2020-09-02 04:00:00|217953.5|217803.5|217871.9|217721.9|217992.3|217842.3|217823.4|217673.4|3472
1599022800000|2020-09-02 05:00:00|217871.6|217721.6|217666.1|217516.1|217902.2|217752.2|217656.6|217506.6|4539
1599026400000|2020-09-02 06:00:00|217670|217520|217954.5|217804.5|218176.1|218026.1|217502.8|217352.8|8173
1599030000000|2020-09-02 07:00:00|217954.4|217804.4|218093|217943|218465.2|218359.8|217747.3|217597.3|10422
1599033600000|2020-09-02 08:00:00|218093.9|217943.9|218315.6|218165.6|218416.1|218266.1|217830.1|217680.1|10162
1599037200000|2020-09-02 09:00:00|218315.8|218165.8|217759.8|217609.8|218402.3|218252.3|217741.2|217591.2|9516
1599040800000|2020-09-02 10:00:00|217758.1|217608.1|218392.1|218242.1|218405.2|218292.2|217590.5|217445.4|8594
1599044400000|2020-09-02 11:00:00|218396.6|218246.6|218495.3|218345.3|218762.7|218643|218194.1|218052.9|9733
1599048000000|2020-09-02 12:00:00|218496.2|218346.2|217657.1|217607.1|218605.1|218455.1|217657.1|217559.9|10736
1599051600000|2020-09-02 13:00:00|217665.4|217615.4|218617.4|218467.4|218865.2|218774|217613.3|217515.2|11715
1599055200000|2020-09-02 14:00:00|218625.2|218475.2|218287|218137|219001|218856.7|217940.1|217835.4|12536
1599058800000|2020-09-02 15:00:00|218287.7|218137.7|218384.8|218334.8|218850.7|218726|218222.8|218113.8|12210
1599062400000|2020-09-02 16:00:00|218434|218284|217776.2|217626.2|218611.1|218504|217671.5|217566.7|11280
1599066000000|2020-09-02 17:00:00|217773.1|217623.1|217345.4|217195.4|217829.6|217714.8|217277.3|217182.6|10830
1599069600000|2020-09-02 18:00:00|217344.9|217194.9|217738.1|217588.1|217781.2|217674.8|217188.5|217087.7|10186
1599073200000|2020-09-02 19:00:00|217739|217589|217397|217247|217837.4|217722.1|217310.1|217182.3|10554
1599076800000|2020-09-02 20:00:00|217401.2|217251.2|217374.5|217039.5|217424.8|217327.3|217107.6|216981.5|5789
1599080400000|2020-09-02 21:00:00|217470.1|217135.1|217352.4|217017.4|217615|217280|217160.9|216951.6|2107
1599084000000|2020-09-02 22:00:00|217353.3|217026.6|217441.7|217291.7|217478.8|217328.8|217301.3|217026.6|3351
1599087600000|2020-09-02 23:00:00|217430.5|217280.5|217388.3|217238.3|217482.4|217332.4|217311.8|217161.8|3653
1599091200000|2020-09-03 00:00:00|217394.9|217244.9|217666.2|217516.2|217683.1|217533.1|217350.5|217200.5|5323
1599094800000|2020-09-03 01:00:00|217665.6|217515.6|217343|217193|217735.5|217585.5|217292|217142|5351
1599098400000|2020-09-03 02:00:00|217343.1|217193.1|217431.8|217281.8|217528.7|217378.7|217162.9|217012.9|4780
1599102000000|2020-09-03 03:00:00|217431.1|217281.1|217536|217386|217635.7|217485.7|217383.9|217233.9|4118
1599105600000|2020-09-03 04:00:00|217537.1|217387.1|217597.4|217447.4|217615.1|217465.1|217435.5|217285.5|4347
1599109200000|2020-09-03 05:00:00|217598.9|217448.9|217725.4|217575.4|217827.5|217677.5|217574.1|217424.1|5126
1599112800000|2020-09-03 06:00:00|217737|217587|217851.4|217701.4|218058.2|217908.2|217680|217530|7479
1599116400000|2020-09-03 07:00:00|217882.7|217732.7|217524.4|217374.4|217985.8|217835.8|217261.7|217138.5|8709
1599120000000|2020-09-03 08:00:00|217526.5|217376.5|216922.6|216772.6|217526.5|217376.5|216823.7|216712.8|8550
1599123600000|2020-09-03 09:00:00|216924.5|216774.5|217377.1|217227.1|217392.9|217271.9|216898|216748|8090
1599127200000|2020-09-03 10:00:00|217378.4|217228.4|217850.5|217700.5|217857.3|217718.5|217302.2|217152.2|7878
1599130800000|2020-09-03 11:00:00|217855.5|217705.5|217900.5|217750.5|217990.1|217886.3|217473.8|217367.3|9091
1599134400000|2020-09-03 12:00:00|217899.9|217749.9|217058.8|216908.8|218039.6|217938|216813|216716.2|10800
1599138000000|2020-09-03 13:00:00|217062.7|216912.7|215805.5|215655.5|217070.3|216970.4|215519.5|215426.8|11100
1599141600000|2020-09-03 14:00:00|215810.2|215660.2|216107.9|215957.9|216551.2|216438.9|215709.6|215559.6|12577
1599145200000|2020-09-03 15:00:00|216104.8|215954.8|216827.2|216677.2|217323.8|217173.8|216006.1|215908.4|12684
1599148800000|2020-09-03 16:00:00|216828.4|216678.4|217121.6|216971.6|217121.6|216971.6|216531.5|216434.1|12226
1599152400000|2020-09-03 17:00:00|217118|216968|216775|216725|217262.9|217160.7|216647.8|216518.1|11873
1599156000000|2020-09-03 18:00:00|216774|216724|217035.4|216985.4|217267|217161.7|216774|216701.9|11729
1599159600000|2020-09-03 19:00:00|217040.6|216990.6|217124.4|216974.4|217482|217361.8|216938.3|216788.3|12201
1599163200000|2020-09-03 20:00:00|217124.9|216974.9|216584.6|216434.6|217144.5|217003.9|216573.7|216423.7|7273
1599166800000|2020-09-03 21:00:00|216578.7|216428.7|216824.6|216489.6|216928|216595.5|216569.2|216357.9|1853
1599170400000|2020-09-03 22:00:00|216828.5|216493.5|217025.5|216875.5|217043.3|216893.3|216669.5|216387.1|4375
1599174000000|2020-09-03 23:00:00|217032|216882|217197.6|217047.6|217202.2|217052.2|216960|216810|4972
1599177600000|2020-09-04 00:00:00|217199|217049|216840.9|216690.9|217199|217049|216793.1|216630|6637
1599181200000|2020-09-04 01:00:00|216841|216691|216835.8|216685.8|217099.9|216949.9|216641.7|216491.7|6071
1599184800000|2020-09-04 02:00:00|216834.9|216684.9|217020.9|216870.9|217026.2|216876.2|216686.7|216572|5401
1599188400000|2020-09-04 03:00:00|217019.7|216869.7|216953.7|216803.7|217108.1|216958.1|216867.4|216717.4|4986
1599192000000|2020-09-04 04:00:00|216953.6|216803.6|216849.3|216699.3|217011.5|216861.5|216796.5|216646.5|5069
1599195600000|2020-09-04 05:00:00|216848.8|216698.8|216867.8|216717.8|217090.5|216940.5|216772.7|216622.7|5541
1599199200000|2020-09-04 06:00:00|216900.3|216750.3|217095.8|216945.8|217130.4|216980.4|216761.3|216611.3|8943
1599202800000|2020-09-04 07:00:00|217091.2|216941.2|216372.4|216222.4|217276.5|217126.5|216178.7|216028.7|10631
1599206400000|2020-09-04 08:00:00|216374.4|216224.4|215967.3|215817.3|216454.9|216304.9|215891.4|215741.4|9227
1599210000000|2020-09-04 09:00:00|215959.1|215809.1|215799.7|215649.7|216301.5|216151.5|215787.7|215637.7|9084
1599213600000|2020-09-04 10:00:00|215799.3|215649.3|215717.1|215567.1|215979.6|215829.6|215606.9|215456.9|8864
1599217200000|2020-09-04 11:00:00|215735.6|215585.6|216159.6|216009.6|216266.4|216125|215715.8|215565.8|10435
1599220800000|2020-09-04 12:00:00|216154.8|216004.8|215587.4|215437.4|216178.7|216028.7|215025.7|214923.4|12342
1599224400000|2020-09-04 13:00:00|215585.7|215435.7|215878.2|215728.2|216121.6|215978|215029.7|214934.1|13062
1599228000000|2020-09-04 14:00:00|215883.9|215733.9|215932.6|215782.6|216433.6|216283.6|215431.3|215281.3|13913
1599231600000|2020-09-04 15:00:00|215937.9|215787.9|216060.6|215910.6|216686.8|216536.8|215886.5|215768.2|13274
1599235200000|2020-09-04 16:00:00|216064.7|215914.7|215906.6|215756.6|216332.6|216223.1|215737.6|215594.4|12957
1599238800000|2020-09-04 17:00:00|215914.3|215764.3|215526.4|215376.4|216114.3|215996.8|215299.5|215209.1|12615
1599242400000|2020-09-04 18:00:00|215529.5|215379.5|215282.8|215132.8|215611.6|215486|215218.9|215117.6|11940
1599246000000|2020-09-04 19:00:00|215275.3|215125.3|215438.5|215288.5|215558.8|215408.8|215153.7|215050.6|12568
1599249600000|2020-09-04 20:00:00|215431.3|215281.3|215632.2|215482.2|215739.5|215589.5|215383.5|215233.5|5755
1599422400000|2020-09-06 20:00:00|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|1
1599426000000|2020-09-06 21:00:00|215599.5|215219.5|215645.8|215310.8|215747.4|215393.4|215505.8|215125.8|1148
1599429600000|2020-09-06 22:00:00|215661.1|215326.1|215618.7|215468.7|215972|215811.7|215476.3|215166.2|5212
1599433200000|2020-09-06 23:00:00|215595.8|215445.8|215675.1|215525.1|215691.2|215541.2|215487.2|215337.2|4531
1599436800000|2020-09-07 00:00:00|215670.6|215520.6|215498.9|215348.9|215733|215583|215402.9|215252.9|5929
1599440400000|2020-09-07 01:00:00|215498.5|215348.5|215468.1|215318.1|215661.2|215511.2|215399.1|215249.1|5244
1599444000000|2020-09-07 02:00:00|215468.2|215318.2|215553.5|215403.5|215747.9|215597.9|215444.7|215294.7|5304
1599447600000|2020-09-07 03:00:00|215554.9|215404.9|215516.8|215366.8|215610.3|215460.3|215471|215321|3830
1599451200000|2020-09-07 04:00:00|215513.5|215363.5|215655|215505|215685.8|215535.8|215506.1|215356.1|4361
1599454800000|2020-09-07 05:00:00|215662.8|215512.8|216110.6|215960.6|216213.8|216063.8|215643|215493|5326
1599458400000|2020-09-07 06:00:00|216110.5|215960.5|216243.3|216093.3|216615.5|216465.5|216001.1|215851.1|8304
1599462000000|2020-09-07 07:00:00|216238.7|216088.7|216090.8|215940.8|216328.4|216178.4|215961.2|215811.2|8915
1599465600000|2020-09-07 08:00:00|216085.9|215935.9|216165.3|216015.3|216258.4|216108.4|215820.7|215670.7|6805
1599469200000|2020-09-07 09:00:00|216166.4|216016.4|216274|216124|216362.9|216212.9|215910.7|215804.2|6673
1599472800000|2020-09-07 10:00:00|216272.6|216122.6|216460.3|216310.3|216675.4|216525.4|216224.3|216114.6|7003
1599476400000|2020-09-07 11:00:00|216470.7|216320.7|215973|215823|216529.3|216379.3|215952|215802|5526
1599480000000|2020-09-07 12:00:00|215971.5|215821.5|216106.2|215956.2|216163.9|216031|215744.4|215614.1|7055
1599483600000|2020-09-07 13:00:00|216106.5|215956.5|216026.8|215876.8|216240.8|216131.7|215937.7|215787.7|6330
1599487200000|2020-09-07 14:00:00|216026.9|215876.9|215849.3|215699.3|216091.4|215969.5|215698.5|215599.9|6944
1599490800000|2020-09-07 15:00:00|215851.3|215701.3|216059.5|215909.5|216064.6|215960.6|215769.1|215636.5|5217
1599494400000|2020-09-07 16:00:00|216060.8|215910.8|216256.8|216106.8|216277.1|216127.1|216038.6|215888.6|3976
1599498000000|2020-09-07 17:00:00|216260.8|216110.8|216310.2|216160.2|216491.8|216296.6|216153.2|216003.8|6621
1599501600000|2020-09-07 18:00:00|216310.3|216160.3|216230.1|215971|216344.4|216189|215766.4|215431.4|5497
1599505200000|2020-09-07 19:00:00|216226.2|215971.9|216152.3|216002.3|216336|216158.7|215802.3|215467.3|5448
1599508800000|2020-09-07 20:00:00|216152.6|216002.6|216230.5|215895.5|216387.8|216207.2|216101.2|215884.1|3717
1599512400000|2020-09-07 21:00:00|216196.8|215861.8|216116.9|215781.9|216256|215921|215981|215646|1859
1599516000000|2020-09-07 22:00:00|216107.7|215772.7|216165.6|216015.6|216391.6|216145.8|216107.7|215772.7|3980
1599519600000|2020-09-07 23:00:00|216170.3|216020.3|216170.6|216020.6|216225.6|216075.6|216068.3|215918.3|3302
1599523200000|2020-09-08 00:00:00|216169.8|216019.8|216266.1|216116.1|216316.6|216166.6|216060.7|215910.7|4822
1599526800000|2020-09-08 01:00:00|216265.8|216115.8|216350.8|216200.8|216455.4|216305.4|216235.2|216085.2|4953
1599530400000|2020-09-08 02:00:00|216352.2|216202.2|216417|216267|216443.1|216293.1|216245|216095|3495
1599534000000|2020-09-08 03:00:00|216416.8|216266.8|216453.8|216303.8|216542.8|216392.8|216397.6|216247.6|3442
1599537600000|2020-09-08 04:00:00|216453.3|216303.3|216490.3|216340.3|216564.9|216414.9|216432.1|216282.1|2879
1599541200000|2020-09-08 05:00:00|216491.9|216341.9|216175|216025|216517.2|216367.2|216171.7|216021.7|4618
1599544800000|2020-09-08 06:00:00|216176.6|216026.6|216094.1|215944.1|216228.7|216078.7|215750.2|215600.2|7452
1599548400000|2020-09-08 07:00:00|216119.2|215969.2|216492.6|216342.6|216795.6|216703.4|216086|215936|7817
1599552000000|2020-09-08 08:00:00|216493.1|216343.1|217394.3|217244.3|217435.7|217333.3|216442.1|216333|9389
1599555600000|2020-09-08 09:00:00|217389.5|217239.5|217465.3|217315.3|217644.5|217531.2|217196.6|217096.1|10048
1599559200000|2020-09-08 10:00:00|217464.7|217314.7|217497.4|217347.4|217986.7|217880|217427.2|217307.6|9902
1599562800000|2020-09-08 11:00:00|217497.3|217347.3|218051.2|217901.2|218285|218151.9|217425.1|217323.1|10194
1599566400000|2020-09-08 12:00:00|218041.9|217891.9|218202.9|218052.9|218862.5|218765.4|217899.6|217768.9|12388
1599570000000|2020-09-08 13:00:00|218191.1|218041.1|217555.1|217405.1|218286|218163.2|217388.6|217279.1|12814
1599573600000|2020-09-08 14:00:00|217558.9|217408.9|217415|217365|217883.6|217786.2|217118.4|217035|13105
1599577200000|2020-09-08 15:00:00|217416.2|217366.2|217402.3|217352.3|217598.4|217487.7|217032.8|216935.7|12124
1599580800000|2020-09-08 16:00:00|217402.5|217352.5|217083.3|216933.3|217429.2|217352.5|216553.4|216403.4|12384
1599584400000|2020-09-08 17:00:00|217084|216934|216723.4|216573.4|217263.8|217119.3|216643.1|216530.5|11319
1599588000000|2020-09-08 18:00:00|216728.5|216578.5|217801.7|217651.7|217834.1|217726.6|216664.1|216561.1|11612
1599591600000|2020-09-08 19:00:00|217798.5|217648.5|217864.1|217714.1|218050.7|217950.2|217572.5|217422.5|12372
1599595200000|2020-09-08 20:00:00|217874.7|217724.7|217946.2|217618.8|217978.1|217769.3|217678.8|217528.8|7271
1599598800000|2020-09-08 21:00:00|217909.1|217574.1|218376.3|218041.3|218538.4|218358.6|217419.1|217084.1|3196
1599602400000|2020-09-08 22:00:00|218361.3|218026.3|218472.8|218322.8|218684.2|218534.2|218238.2|217903.2|5523
1599606000000|2020-09-08 23:00:00|218468.2|218318.2|218817.1|218667.1|218843.4|218693.4|218399.9|218247.2|5462
1599609600000|2020-09-09 00:00:00|218821.7|218671.7|218684.5|218534.5|218896.5|218746.5|218657.6|218507.6|6901
1599613200000|2020-09-09 01:00:00|218676.8|218526.8|219052.3|218902.3|219067.4|218917.4|218658.6|218508.6|6338
1599616800000|2020-09-09 02:00:00|219051|218901|219407.1|219257.1|219514.6|219382.5|219046.1|218896.1|5282
1599620400000|2020-09-09 03:00:00|219409.5|219259.5|219268.8|219118.8|219462.8|219312.8|219254.6|219104.6|5030
1599624000000|2020-09-09 04:00:00|219270.6|219120.6|218760.2|218610.2|219310.8|219160.8|218703.2|218553.2|5419
1599627600000|2020-09-09 05:00:00|218763.7|218613.7|218690.7|218540.7|218796.9|218646.9|218578.7|218428.7|5872
1599631200000|2020-09-09 06:00:00|218693.9|218543.9|218882.8|218732.8|219195.1|219045.1|218572.5|218425.2|8371
1599634800000|2020-09-09 07:00:00|218879.2|218729.2|217926.4|217776.4|218957.1|218858.8|217891.8|217741.8|9750
1599638400000|2020-09-09 08:00:00|217926.9|217776.9|218250.3|218100.3|218355.6|218205.6|217683.3|217554.8|9659
1599642000000|2020-09-09 09:00:00|218253.1|218103.1|217653.6|217503.6|218450.7|218341.3|217528.8|217425.9|8914
1599645600000|2020-09-09 10:00:00|217652.9|217502.9|218007.8|217672.8|218189.7|218062.6|217541|217391|9188
1599649200000|2020-09-09 11:00:00|217946.6|217674.9|217481.1|217331.1|218033.6|217883.6|217438.3|217315|9062
1599652800000|2020-09-09 12:00:00|217479.5|217329.5|216600.8|216450.8|217503.1|217395.8|216148.9|215998.9|10550
1599656400000|2020-09-09 13:00:00|216603.7|216453.7|215850.7|215800.7|216628.4|216504.7|215682.1|215564.9|11825
1599660000000|2020-09-09 14:00:00|215857.2|215807.2|215230.2|215180.2|215947.7|215870.6|215049.1|214986.7|12035
1599663600000|2020-09-09 15:00:00|215229|215179|215249.9|215199.9|215456.7|215367.7|214990|214872.7|10915
1599667200000|2020-09-09 16:00:00|215249|215199|215143.6|215093.6|215421.2|215340.1|215108.3|215058.3|9711
1599670800000|2020-09-09 17:00:00|215145.7|215095.7|214194.9|214144.9|215148.4|215098.4|214143.4|214049|10266
1599674400000|2020-09-09 18:00:00|214236|214086|214282.7|214232.7|214599.1|214504.3|213988.4|213882.1|9888
1599678000000|2020-09-09 19:00:00|214350.5|214200.5|214087.8|213937.8|214464.3|214314.3|213658.3|213543.4|10589
1599681600000|2020-09-09 20:00:00|214086.9|213936.9|213756|213606|214100.8|213950.8|213472.1|213322.1|7018
1599685200000|2020-09-09 21:00:00|213755|213605|213830|213680|213956.3|213695.2|213672.8|213465.5|1744
1599688800000|2020-09-09 22:00:00|213872.8|213621.7|213814.1|213664.1|213892.9|213742.9|213663.4|213485|3539
1599692400000|2020-09-09 23:00:00|213801.3|213651.3|214014.1|213864.1|214051.5|213877.8|213794.4|213644.4|3432
1599696000000|2020-09-10 00:00:00|214014.3|213864.3|214227.3|214077.3|214301.3|214151.3|213970.4|213820.4|5900
1599699600000|2020-09-10 01:00:00|214224.6|214074.6|214295.4|214145.4|214451.2|214301.2|214220.8|214070.8|5489
1599703200000|2020-09-10 02:00:00|214294.6|214144.6|214288.2|214138.2|214565.1|214415.1|214194.1|214044.1|4887
1599706800000|2020-09-10 03:00:00|214300.9|214150.9|214336|214186|214359.7|214209.7|214147.2|213997.2|3533
1599710400000|2020-09-10 04:00:00|214334.9|214184.9|214424.9|214274.9|214448.5|214298.5|214286|214136|4053
1599714000000|2020-09-10 05:00:00|214425.4|214275.4|214123.7|213973.7|214452.6|214302.6|213979.9|213829.9|5418
1599717600000|2020-09-10 06:00:00|214123.1|213973.1|214103.2|213953.2|214170.7|214020.7|213757.7|213607.7|7657
1599721200000|2020-09-10 07:00:00|214116.6|213966.6|214566.4|214416.4|214624.5|214474.5|214109.2|213959.2|10230
1599724800000|2020-09-10 08:00:00|214567.8|214417.8|214135.3|213985.3|214699.4|214573.7|214077.7|213927.7|8969
1599728400000|2020-09-10 09:00:00|214136.7|213986.7|213694.1|213544.1|214517.6|214367.6|213681.9|213531.9|8395
1599732000000|2020-09-10 10:00:00|213693.7|213543.7|214163.7|214013.7|214246.5|214096.5|213560.5|213462.4|8010
1599735600000|2020-09-10 11:00:00|214163.1|214013.1|213904.9|213754.9|214355|214205|213819.4|213707.4|9328
1599739200000|2020-09-10 12:00:00|213908.8|213758.8|213055.9|212905.9|214006.9|213856.9|212552.4|212402.4|12166
1599742800000|2020-09-10 13:00:00|213097.9|212947.9|212428.8|212278.8|213199.8|213049.8|212129.5|212002.7|12332
1599746400000|2020-09-10 14:00:00|212416.3|212266.3|212656.3|212506.3|213060.2|212910.2|212132.3|212030.6|12421
1599750000000|2020-09-10 15:00:00|212645.3|212495.3|212954|212804|213318.2|213175.7|212465|212362.9|12456
1599753600000|2020-09-10 16:00:00|212953.3|212803.3|213374.9|213224.9|213403.6|213301.2|212763.2|212659.4|12264
1599757200000|2020-09-10 17:00:00|213382.7|213232.7|213689.9|213539.9|213804.8|213702|213301.1|213185.5|11439
1599760800000|2020-09-10 18:00:00|213698.9|213548.9|214490.7|214340.7|214669.9|214519.9|213604.7|213496.6|12592
1599764400000|2020-09-10 19:00:00|214489.8|214339.8|214877.1|214727.1|215050.4|214900.4|214400.6|214260.4|12892
1599768000000|2020-09-10 20:00:00|214879.3|214729.3|214489|214339|215003|214853|214467.7|214225.1|7326
1599771600000|2020-09-10 21:00:00|214464.8|214314.8|214666.9|214331.9|214728.8|214446|214431.6|214123.8|2369
1599775200000|2020-09-10 22:00:00|214667.3|214336.8|214399.7|214249.7|214667.3|214404.1|214286.8|214070.6|4548
1599778800000|2020-09-10 23:00:00|214410.6|214260.6|214503.8|214353.8|214601.6|214451.6|214365.1|214163|4149
1599782400000|2020-09-11 00:00:00|214502.2|214352.2|214172.5|214022.5|214665.6|214515.6|214141.9|213991.9|6441
1599786000000|2020-09-11 01:00:00|214162.6|214012.6|213897.3|213747.3|214171.2|214021.2|213843.6|213693.6|6299
1599789600000|2020-09-11 02:00:00|213895.6|213745.6|214000.1|213850.1|214063.6|213913.6|213819.5|213669.5|4959
1599793200000|2020-09-11 03:00:00|214004.7|213854.7|213932.4|213782.4|214042.5|213892.5|213910.4|213760.4|4649
1599796800000|2020-09-11 04:00:00|213932.3|213782.3|213771.3|213621.3|213935.1|213785.1|213721.5|213571.5|4285
1599800400000|2020-09-11 05:00:00|213773.3|213623.3|213470.2|213320.2|213858.1|213708.1|213320.9|213170.9|4505
1599804000000|2020-09-11 06:00:00|213471.5|213321.5|213080.5|212930.5|213632.3|213482.3|213034.8|212906|7191
1599807600000|2020-09-11 07:00:00|213081.5|212931.5|213178.1|213028.1|213384.8|213234.8|212599.1|212491|8588
1599811200000|2020-09-11 08:00:00|213179.7|213029.7|213064|212914|213213.9|213063.9|212812.1|212662.1|9056
1599814800000|2020-09-11 09:00:00|213077.3|212927.3|213171.4|213021.4|213210.2|213094.8|212968|212820.3|8564
1599818400000|2020-09-11 10:00:00|213169.4|213019.4|213003.5|212853.5|213310.7|213160.7|212821.1|212671.1|8711
1599822000000|2020-09-11 11:00:00|213001.4|212851.4|213435|213285|213479.5|213333.1|212993.3|212843.3|8886
1599825600000|2020-09-11 12:00:00|213440.2|213290.2|212993.1|212843.1|213579.9|213472.2|212854.5|212755.4|10198
1599829200000|2020-09-11 13:00:00|212996.3|212846.3|213102.3|212952.3|213137.5|213031.9|212459|212392.6|11594
1599832800000|2020-09-11 14:00:00|213102.7|212952.7|213020.9|212870.9|213439.1|213343.7|212809.6|212689|12486
1599836400000|2020-09-11 15:00:00|213013.6|212863.6|213392.9|213242.9|213576.5|213496.3|212808|212714.9|11017
1599840000000|2020-09-11 16:00:00|213386|213236|213073.1|212923.1|213407.1|213307|212803.7|212706.1|10793
1599843600000|2020-09-11 17:00:00|213068.3|212918.3|213376.3|213226.3|213779.2|213694.8|212952.2|212852.3|11182
1599847200000|2020-09-11 18:00:00|213327.5|213277.5|212922.2|212772.2|213371|213277.5|212566.1|212442.3|11225
1599850800000|2020-09-11 19:00:00|212923.2|212773.2|212583.2|212433.2|213201.4|213051.4|212490.4|212340.4|11445
1599854400000|2020-09-11 20:00:00|212586.3|212436.3|212943|212608|213047.7|212897.7|212490.5|212340.5|6421
1600027200000|2020-09-13 20:00:00|213171|212791|213338|212958|213408|213028|213171|212791|105
1600030800000|2020-09-13 21:00:00|213369.5|212989.5|212932.5|212597.5|213369.5|213009.5|212748.5|212512.6|1629
1600034400000|2020-09-13 22:00:00|212933.1|212598.1|212827.9|212677.9|213104|212877.6|212659.9|212509.9|4526
1600038000000|2020-09-13 23:00:00|212835.8|212685.8|212781.4|212631.4|212929.1|212779.1|212749.6|212599.6|4294
1600041600000|2020-09-14 00:00:00|212782.5|212632.5|213006|212856|213030.3|212880.3|212647.3|212497.3|5068
1600045200000|2020-09-14 01:00:00|213006.7|212856.7|212635.6|212485.6|213031.2|212881.2|212633.4|212483.4|4699
1600048800000|2020-09-14 02:00:00|212634.5|212484.5|212455.8|212305.8|212669.1|212519.1|212406.3|212256.3|4649
1600052400000|2020-09-14 03:00:00|212461.6|212311.6|212346.4|212196.4|212483.9|212333.9|212299.5|212149.5|3900
1600056000000|2020-09-14 04:00:00|212346.8|212196.8|212335.4|212185.4|212394.5|212244.5|212288.6|212138.6|3484
1600059600000|2020-09-14 05:00:00|212335.1|212185.1|212261|212111|212444.9|212294.9|212244.3|212094.3|4453
1600063200000|2020-09-14 06:00:00|212243|212093|212325.1|212175.1|212416.2|212266.2|212195.5|212045.5|6692
1600066800000|2020-09-14 07:00:00|212318.3|212168.3|212017.7|211867.7|212318.3|212168.3|211922.6|211823.6|8672
1600070400000|2020-09-14 08:00:00|212012.3|211862.3|212076|211926|212161.6|212055.6|211824.6|211718.7|8048
1600074000000|2020-09-14 09:00:00|212075.8|211925.8|212377.3|212227.3|212515.8|212379.9|211852|211739.1|7970
1600077600000|2020-09-14 10:00:00|212354.5|212204.5|211986.7|211836.7|212439.4|212289.4|211904.4|211754.4|8416
1600081200000|2020-09-14 11:00:00|211984.4|211834.4|212150.8|212000.8|212394.9|212286.1|211812.7|211700.9|8316
1600084800000|2020-09-14 12:00:00|212149.4|211999.4|211830.6|211680.6|212242.8|212143.5|211732.9|211639.8|9356
1600088400000|2020-09-14 13:00:00|211827.9|211677.9|211419.2|211369.2|211901.9|211829.9|211131.1|211050.6|11057
1600092000000|2020-09-14 14:00:00|211419.1|211369.1|210583|210533|211443.2|211369.1|210424.9|210360.4|11663
1600095600000|2020-09-14 15:00:00|210590.6|210540.6|211301|211251|211389.8|211314.1|210500.4|210450.4|10318
1600099200000|2020-09-14 16:00:00|211300.7|211250.7|210875.8|210825.8|211345.8|211265.5|210554.9|210504.9|9749
1600102800000|2020-09-14 17:00:00|210871.8|210821.8|211025.8|210875.8|211231.1|211126.7|210802.9|210752.9|9431
1600106400000|2020-09-14 18:00:00|211025.9|210875.9|211022.3|210872.3|211164.6|211047.2|210825|210705.6|9835
1600110000000|2020-09-14 19:00:00|211019.2|210869.2|210712.5|210562.5|211106.1|210956.1|210637.7|210487.7|10382
1600113600000|2020-09-14 20:00:00|210713.1|210563.1|210920.7|210770.7|211196.8|211046.8|210647.9|210520.8|6194
1600117200000|2020-09-14 21:00:00|211010.5|210675.5|210980.9|210830.9|211169.1|210852.6|210907.9|210600.5|1865
1600120800000|2020-09-14 22:00:00|210960.5|210667.6|210780.8|210630.8|210997.6|210774|210712.5|210562.5|4118
1600124400000|2020-09-14 23:00:00|210766|210616|210869.6|210719.6|210987.9|210837.9|210759.5|210609.5|3670
1600128000000|2020-09-15 00:00:00|210869.8|210719.8|211098.8|210948.8|211163.8|211013.8|210818.3|210668.3|6135
1600131600000|2020-09-15 01:00:00|211099.5|210949.5|210753|210603|211188.7|211038.7|210668.1|210518.1|6118
1600135200000|2020-09-15 02:00:00|210753.2|210603.2|210689|210539|210804|210654|210556.6|210406.6|5708
1600138800000|2020-09-15 03:00:00|210688.7|210538.7|210614.3|210464.3|210691.7|210541.7|210573.2|210423.2|5177
1600142400000|2020-09-15 04:00:00|210613.9|210463.9|210516.7|210366.7|210644|210494|210463.2|210313.2|4019
1600146000000|2020-09-15 05:00:00|210516.1|210366.1|210448.7|210298.7|210517.3|210367.3|210359.1|210209.1|4346
1600149600000|2020-09-15 06:00:00|210446.8|210296.8|210396|210246|210575.9|210425.9|210266.9|210116.9|6268
1600153200000|2020-09-15 07:00:00|210383.5|210233.5|210857|210707|210980.7|210830.7|210308.6|210158.6|8270
1600156800000|2020-09-15 08:00:00|210863.8|210713.8|211000.9|210850.9|211158.7|211008.7|210793.6|210643.6|7772
1600160400000|2020-09-15 09:00:00|211006.4|210856.4|210734.8|210584.8|211012.4|210862.4|210439.3|210289.3|7515
1600164000000|2020-09-15 10:00:00|210732.2|210582.2|209992.2|209842.2|210804.8|210654.8|209945.3|209795.3|7710
1600167600000|2020-09-15 11:00:00|209986|209836|209758.7|209608.7|210063.9|209913.9|209657.1|209507.1|7700
1600171200000|2020-09-15 12:00:00|209760.7|209610.7|210261.4|210111.4|210544.7|210434.2|209699.4|209549.4|9391
1600174800000|2020-09-15 13:00:00|210268.8|210118.8|210987.5|210837.5|211252.9|211130.4|210191.7|210083|10227
1600178400000|2020-09-15 14:00:00|210988.5|210838.5|210710.9|210560.9|211083.8|210975.2|210582.9|210432.9|10899
1600182000000|2020-09-15 15:00:00|210703.1|210553.1|210662.4|210512.4|211028.3|210878.3|210511.6|210384.2|9282
1600185600000|2020-09-15 16:00:00|210659.9|210509.9|210385.3|210335.3|210687.3|210576.7|210161.8|210059.6|8876
1600189200000|2020-09-15 17:00:00|210384.3|210334.3|210860.1|210710.1|211010.3|210893.3|210352.1|210250.4|8520
1600192800000|2020-09-15 18:00:00|210863.5|210713.5|210889.7|210739.7|211350.6|211200.6|210808.4|210694.9|8963
1600196400000|2020-09-15 19:00:00|210885.2|210735.2|211089|210939|211218.5|211068.5|210865.2|210715.2|9965
1600200000000|2020-09-15 20:00:00|211093.3|210943.3|211654.2|211319.2|211754.2|211604.2|211034|210884|6059
1600203600000|2020-09-15 21:00:00|211706.5|211371.5|211672.6|211337.6|211830.5|211495.5|211468.3|211133.3|1726
1600207200000|2020-09-15 22:00:00|211680.4|211345.4|211483|211333|211703.7|211480.1|211454.7|211271|3667
1600210800000|2020-09-15 23:00:00|211476.4|211326.4|211662.7|211512.7|211746.7|211596.7|211392.2|211242.2|3731
1600214400000|2020-09-16 00:00:00|211663.2|211513.2|211542.9|211392.9|211794.1|211644.1|211503.7|211353.7|6135
1600218000000|2020-09-16 01:00:00|211541.9|211391.9|211296.6|211146.6|211706.4|211556.4|211292.4|211142.4|6143
1600221600000|2020-09-16 02:00:00|211296.2|211146.2|211168.9|211018.9|211299.8|211149.8|211130.9|210980.9|5095
1600225200000|2020-09-16 03:00:00|211167.4|211017.4|211211|211061|211244|211094|211081.1|210931.1|3965
1600228800000|2020-09-16 04:00:00|211217|211067|211244.1|211094.1|211317.4|211167.4|211162.7|211012.7|3501
1600232400000|2020-09-16 05:00:00|211242.8|211092.8|211275.2|211125.2|211552.6|211402.6|211201.8|211051.8|4915
1600236000000|2020-09-16 06:00:00|211277.2|211127.2|211063.3|210913.3|211546.1|211396.1|211028.9|210878.9|7089
1600239600000|2020-09-16 07:00:00|211057.8|210907.8|210802.5|210652.5|211102.6|210952.6|210552.9|210402.9|7869
1600243200000|2020-09-16 08:00:00|210804|210654|210331.3|210181.3|210884.7|210734.7|210223.1|210073.1|7598
1600246800000|2020-09-16 09:00:00|210330.4|210180.4|210245.4|210095.4|210502.9|210352.9|210099.3|209949.3|7773
1600250400000|2020-09-16 10:00:00|210250.4|210100.4|210241.1|210091.1|210376.7|210226.7|210115.8|209965.8|7872
1600254000000|2020-09-16 11:00:00|210241.5|210091.5|210356.5|210206.5|210523.3|210373.3|210197.5|210062.5|8074
1600257600000|2020-09-16 12:00:00|210357.3|210207.3|210581.3|210431.3|210719.5|210569.5|210181.5|210031.5|10044
1600261200000|2020-09-16 13:00:00|210579.7|210429.7|210807.2|210657.2|211148.8|210998.8|210500.7|210350.7|11023
1600264800000|2020-09-16 14:00:00|210808.7|210658.7|210141.1|209991.1|211064|210914|210096.2|209951.6|11543
1600268400000|2020-09-16 15:00:00|210144.2|209994.2|210619.5|210469.5|210664.2|210531.2|210107.4|209957.4|10307
1600272000000|2020-09-16 16:00:00|210617.5|210467.5|210305.4|210155.4|210619|210518.7|210222.9|210121.5|9396
1600275600000|2020-09-16 17:00:00|210306.1|210156.1|210421.5|210271.5|210698.9|210548.9|210037.7|209936.5|10324
1600279200000|2020-09-16 18:00:00|210417.1|210267.1|210494.5|210344.5|210616.6|210466.6|209290.5|209140.5|13382
1600282800000|2020-09-16 19:00:00|210483.7|210333.7|209938.4|209788.4|210606.5|210456.5|209752.1|209636.2|12951
1600286400000|2020-09-16 20:00:00|209939.9|209789.9|209479.8|209329.8|209980.9|209830.9|209446.4|209266.4|7758
1600290000000|2020-09-16 21:00:00|209489.1|209339.1|209814.2|209479.2|209879.6|209544.6|209418.1|209183.1|3845
1600293600000|2020-09-16 22:00:00|209805.9|209470.9|209705.7|209555.7|209829.2|209581.5|209522.8|209290.6|3574
1600297200000|2020-09-16 23:00:00|209705.6|209555.6|209866.7|209716.7|209899.4|209749.4|209670.3|209520.3|4235
1600300800000|2020-09-17 00:00:00|209865.1|209715.1|210421.8|210271.8|210546.2|210396.2|209859.7|209709.7|6572
1600304400000|2020-09-17 01:00:00|210418.1|210268.1|210976.2|210826.2|211021.4|210871.4|210059|209909|7101
1600308000000|2020-09-17 02:00:00|210976.9|210826.9|210979.6|210829.6|211165.5|211015.5|210837.1|210687.1|6126
1600311600000|2020-09-17 03:00:00|210979.2|210829.2|211125.1|210975.1|211409|211259|210971|210821|5917
1600315200000|2020-09-17 04:00:00|211124.9|210974.9|211139.7|210989.7|211282.5|211132.5|211073.7|210923.7|4433
1600318800000|2020-09-17 05:00:00|211140.7|210990.7|210940.9|210790.9|211241.3|211091.3|210940.9|210790.9|5501
1600322400000|2020-09-17 06:00:00|210941.3|210791.3|210861.6|210711.6|211561.7|211411.7|210806.7|210656.7|8852
1600326000000|2020-09-17 07:00:00|210860.2|210710.2|210615.8|210465.8|211021.6|210871.6|210275.6|210125.6|9955
1600329600000|2020-09-17 08:00:00|210615.6|210465.6|210883|210733|210907.9|210757.9|210473.8|210323.8|9755
1600333200000|2020-09-17 09:00:00|210882.7|210732.7|210739.6|210589.6|210910.1|210760.1|210511.6|210361.6|8167
1600336800000|2020-09-17 10:00:00|210739.3|210589.3|211009.4|210859.4|211103.7|210953.7|210706.1|210556.1|7858
1600340400000|2020-09-17 11:00:00|211008.8|210858.8|210845.5|210695.5|211173.2|211023.2|210651.3|210544.5|9127
1600344000000|2020-09-17 12:00:00|210845.1|210695.1|210522.4|210372.4|211028.5|210939.9|210392.5|210321.1|9916
1600347600000|2020-09-17 13:00:00|210469.6|210419.6|210294.1|210244.1|210879.8|210788|210137.7|210059.9|11647
1600351200000|2020-09-17 14:00:00|210293.3|210243.3|210078.3|210028.3|210477.7|210398.3|209545|209468.3|12317
1600354800000|2020-09-17 15:00:00|210082.9|210032.9|209963.4|209913.4|210220.2|210117.8|209804.4|209702.5|10827
1600358400000|2020-09-17 16:00:00|209968.1|209918.1|209611.3|209561.3|210306.2|210204|209608|209518.1|11103
1600362000000|2020-09-17 17:00:00|209607|209557|209476.9|209426.9|209656.6|209606.6|209447.2|209349.7|9742
1600365600000|2020-09-17 18:00:00|209473.8|209423.8|208891.5|208841.5|209473.8|209423.8|208822.1|208737.9|10047
1600369200000|2020-09-17 19:00:00|208877.9|208827.9|208598.6|208548.6|209209|209089.8|208526|208396.1|10959
1600372800000|2020-09-17 20:00:00|208601.3|208551.3|208742.1|208592.1|208884|208682.5|208542|208432.2|6542
1600376400000|2020-09-17 21:00:00|208817.1|208550.8|208991.8|208656.8|209223.4|208983.8|208740.4|208491.5|2289
1600380000000|2020-09-17 22:00:00|208991|208656|208866.5|208716.5|209021.7|208781|208802.8|208645|4337
1600383600000|2020-09-17 23:00:00|208854.1|208704.1|209043.2|208893.2|209063.7|208913.7|208835.2|208685.2|4104
1600387200000|2020-09-18 00:00:00|209067.4|208917.4|209137.7|208987.7|209195.7|209045.7|208849.7|208699.7|6591
1600390800000|2020-09-18 01:00:00|209131.6|208981.6|208997.4|208847.4|209181.4|209031.4|208866.9|208716.9|6691
1600394400000|2020-09-18 02:00:00|208997.3|208847.3|209150.9|209000.9|209263|209113|208914.4|208764.4|6127
1600398000000|2020-09-18 03:00:00|209148.6|208998.6|209303.5|209153.5|209342.8|209192.8|209036.3|208886.3|4924
1600401600000|2020-09-18 04:00:00|209302.5|209152.5|209205.6|209055.6|209409.1|209259.1|209117|208967|4978
1600405200000|2020-09-18 05:00:00|209204.4|209054.4|209113.5|208963.5|209338.9|209188.9|209083|208933|5034
1600408800000|2020-09-18 06:00:00|209141.8|208991.8|208642.4|208492.4|209224.7|209074.7|208642|208492|7623
1600412400000|2020-09-18 07:00:00|208641.7|208491.7|209088.9|208938.9|209110.3|208964.4|208532.3|208401.8|8809
1600416000000|2020-09-18 08:00:00|209086.7|208936.7|209012.4|208862.4|209186.3|209084|208810.1|208660.1|7839
1600419600000|2020-09-18 09:00:00|209004.8|208854.8|208918.1|208768.1|209125.9|209015.4|208531.8|208421.4|7541
1600423200000|2020-09-18 10:00:00|208921.2|208771.2|208706.3|208656.3|208993|208849.9|208644.8|208494.8|6540
1600426800000|2020-09-18 11:00:00|208698.1|208648.1|209038.2|208888.2|209214|209112|208477.1|208378.3|8623
1600430400000|2020-09-18 12:00:00|209035.5|208885.5|208758.7|208608.7|209178.7|209082.4|208737.9|208601.4|9590
1600434000000|2020-09-18 13:00:00|208702.3|208652.3|209410.9|209260.9|209826.9|209727.6|208634|208535.3|11917
1600437600000|2020-09-18 14:00:00|209408.2|209258.2|209928.8|209878.8|210014.9|209883.2|209192.5|209077|11996
1600441200000|2020-09-18 15:00:00|209930.2|209880.2|209531.8|209481.8|210120.3|210019.1|209482.2|209383.6|11045
1600444800000|2020-09-18 16:00:00|209530.4|209480.4|210167.2|210017.2|210173|210072.6|209518.7|209440|10956
1600448400000|2020-09-18 17:00:00|210121.7|210071.7|210734.5|210584.5|211186.8|211086.9|209940.5|209890.5|11409
1600452000000|2020-09-18 18:00:00|210735.2|210585.2|211011.6|210961.6|211201.5|211090.1|210596.1|210518.1|10750
1600455600000|2020-09-18 19:00:00|211007.9|210957.9|211249.7|211099.7|211389.2|211260.8|210966.2|210855.5|10170
1600459200000|2020-09-18 20:00:00|211242|211092|211509.2|211359.2|211562.6|211412.6|211066.1|210916.1|5424
1600632000000|2020-09-20 20:00:00|211297|210917|211114.1|210734.1|211327.5|210947.5|211078.3|210698.3|95
1600635600000|2020-09-20 21:00:00|211131.9|210751.9|211150.6|210815.6|211175|210904.5|211019.5|210684.5|1439
1600639200000|2020-09-20 22:00:00|211116.3|210781.3|211378.7|211228.7|211476.2|211312.7|211078.8|210762.9|3988
1600642800000|2020-09-20 23:00:00|211344.5|211194.5|211244.4|211094.4|211380.4|211230.4|211157.5|211007.5|3705
1600646400000|2020-09-21 00:00:00|211245.5|211095.5|210798.6|210648.6|211293.6|211143.6|210687.7|210490.3|4834
1600650000000|2020-09-21 01:00:00|210798.9|210648.9|210840.8|210690.8|210925.6|210775.6|210566.9|210416.9|5313
1600653600000|2020-09-21 02:00:00|210841.7|210691.7|210679.7|210529.7|210844.8|210694.8|210562.6|210412.6|5012
1600657200000|2020-09-21 03:00:00|210680.2|210530.2|210708.8|210558.8|210812.1|210662.1|210648.2|210498.2|5534
1600660800000|2020-09-21 04:00:00|210712.1|210562.1|210765.5|210615.5|210803.9|210653.9|210578.3|210428.3|4402
1600664400000|2020-09-21 05:00:00|210764.1|210614.1|210945.2|210795.2|210988.5|210838.5|210661.9|210511.9|5048
1600668000000|2020-09-21 06:00:00|210945.7|210795.7|211095.4|210945.4|211326.7|211176.7|210861.1|210711.1|6844
1600671600000|2020-09-21 07:00:00|211094.9|210944.9|212903|212753|213031.8|212881.8|210990.9|210840.9|9746
1600675200000|2020-09-21 08:00:00|212901.5|212751.5|214128|213978|214657|214507|212796.5|212646.5|10327
1600678800000|2020-09-21 09:00:00|214128.1|213978.1|214180|214030|214450.4|214300.4|213410|213260|9780
1600682400000|2020-09-21 10:00:00|214177.6|214027.6|214390.3|214240.3|214563.8|214413.8|214101.9|213951.9|9589
1600686000000|2020-09-21 11:00:00|214387.8|214237.8|214377.6|214227.6|215098.4|214948.4|214327|214177|9133
1600689600000|2020-09-21 12:00:00|214375.9|214225.9|214798.7|214648.7|215842.4|215711|214138.6|213988.6|11254
1600693200000|2020-09-21 13:00:00|214813.8|214663.8|214838.8|214688.8|215412.7|215262.7|214540.5|214436.9|12521
1600696800000|2020-09-21 14:00:00|214839.7|214689.7|215771.6|215621.6|215890.1|215758.9|214760|214610|12585
1600700400000|2020-09-21 15:00:00|215772.5|215622.5|215276.4|215126.4|215987.3|215851.1|215091|214968|11419
1600704000000|2020-09-21 16:00:00|215279.7|215129.7|214433.6|214283.6|215322.4|215204.8|214196.1|214097.5|11286
1600707600000|2020-09-21 17:00:00|214433.5|214283.5|214534|214484|214670.5|214582.1|214387.3|214267.7|10255
1600711200000|2020-09-21 18:00:00|214536.1|214486.1|213962.8|213912.8|214868.1|214764.8|213900.1|213805.9|10698
1600714800000|2020-09-21 19:00:00|213959.9|213909.9|213568.6|213418.6|214013.9|213913.9|213398.3|213248.3|11306
1600718400000|2020-09-21 20:00:00|213562.2|213412.2|213696.5|213386.5|213745.4|213570|213324.7|213174.7|5917
1600722000000|2020-09-21 21:00:00|213793.3|213458.3|213669.5|213371.9|213895.4|213560.4|213556.1|213273.8|2554
1600725600000|2020-09-21 22:00:00|213653.1|213346.2|213744.3|213594.3|213880|213697.2|213597.3|213346.2|3548
1600729200000|2020-09-21 23:00:00|213757.4|213607.4|213575.8|213425.8|213814.5|213664.5|213498.6|213320|3639
1600732800000|2020-09-22 00:00:00|213575.9|213425.9|213608.5|213458.5|213911.3|213761.3|213418.3|213268.3|5968
1600736400000|2020-09-22 01:00:00|213610.3|213460.3|213921.1|213771.1|214126|213976|213518.1|213368.1|7121
1600740000000|2020-09-22 02:00:00|213921.4|213771.4|213867.8|213717.8|214097.4|213947.4|213796.1|213646.1|4801
1600743600000|2020-09-22 03:00:00|213868|213718|213617.2|213467.2|213918.5|213768.5|213550.8|213400.8|4408
1600747200000|2020-09-22 04:00:00|213620.3|213470.3|213580.9|213430.9|213725.9|213575.9|213557.2|213407.2|4403
1600750800000|2020-09-22 05:00:00|213581.8|213431.8|214227|214077|214231.1|214081.1|213580.8|213430.8|5387
1600754400000|2020-09-22 06:00:00|214211.1|214061.1|214482.1|214332.1|214891.4|214741.4|214054.8|213904.8|9166
1600758000000|2020-09-22 07:00:00|214481.6|214331.6|214925.8|214775.8|215489.3|215339.3|214382.9|214232.9|10746
1600761600000|2020-09-22 08:00:00|214917.7|214767.7|214083.1|213933.1|214931.1|214781.1|213956|213806|10118
1600765200000|2020-09-22 09:00:00|214083.5|213933.5|213841.7|213691.7|214244.7|214094.7|213559.3|213409.3|9536
1600768800000|2020-09-22 10:00:00|213841.3|213691.3|213355.2|213205.2|213972.9|213822.9|213224.8|213074.8|8629
1600772400000|2020-09-22 11:00:00|213354.2|213204.2|214009.2|213859.2|214065.2|213915.2|213014.6|212864.6|9638
1600776000000|2020-09-22 12:00:00|214006.7|213856.7|214045.8|213895.8|214756.9|214643|213853.6|213703.6|11258
1600779600000|2020-09-22 13:00:00|214045.6|213895.6|214699.4|214549.4|214825.9|214675.9|213192.8|213094.3|12066
1600783200000|2020-09-22 14:00:00|214702.6|214552.6|215272.4|215222.4|215278.3|215228.3|214133.1|214040.3|12436
1600786800000|2020-09-22 15:00:00|215269.5|215219.5|215917.2|215867.2|216416.2|216286.2|215032.6|214933|12538
1600790400000|2020-09-22 16:00:00|215914.5|215864.5|217373.8|217323.8|217532.6|217383.6|215570.7|215474.2|12167
1600794000000|2020-09-22 17:00:00|217425.4|217275.4|217124|216974|217468.4|217349.7|216774.7|216654|10606
1600797600000|2020-09-22 18:00:00|217123.8|216973.8|217544.5|217394.5|217697.4|217547.4|216912.8|216825.3|10260
1600801200000|2020-09-22 19:00:00|217542.5|217392.5|217055.2|216905.2|217694.8|217544.8|216953.6|216823.8|11014
1600804800000|2020-09-22 20:00:00|217057.4|216907.4|217119.3|216784.3|217307|217157|216920.1|216585.1|5428
1600808400000|2020-09-22 21:00:00|217015.5|216680.5|217107.7|216772.7|217290|216955|216275.2|215940.2|3452
1600812000000|2020-09-22 22:00:00|217113.3|216778.3|217317.6|217167.6|217346.5|217196.5|217108.2|216774.3|4217
1600815600000|2020-09-22 23:00:00|217322.1|217172.1|216791.6|216641.6|217335.8|217182.5|216722|216572|4150
1600819200000|2020-09-23 00:00:00|216792.2|216642.2|217769.4|217619.4|217772.1|217622.1|216695.5|216545.5|6106
1600822800000|2020-09-23 01:00:00|217774|217624|217626.3|217476.3|217912|217740.9|217533.1|217383.1|5774
1600826400000|2020-09-23 02:00:00|217625|217475|217786.5|217636.5|217836.9|217686.9|217280.4|217130.4|6377
1600830000000|2020-09-23 03:00:00|217786.1|217636.1|217774.7|217624.7|217920.7|217770.7|217547.1|217397.1|5578
1600833600000|2020-09-23 04:00:00|217782|217632|217900.7|217750.7|217975|217825|217761.6|217611.6|4969
1600837200000|2020-09-23 05:00:00|217901.6|217751.6|217375.5|217225.5|217914|217751.6|217332.2|217182.2|5127
1600840800000|2020-09-23 06:00:00|217371|217221|218093.2|217943.2|218428.5|218278.5|217371|217221|8193
1600844400000|2020-09-23 07:00:00|218083.1|217933.1|218734.9|218584.9|219179.1|219029.1|218079.5|217929.5|9814
1600848000000|2020-09-23 08:00:00|218740.3|218590.3|218345|218195|219306.7|219171|218291.2|218141.2|8404
1600851600000|2020-09-23 09:00:00|218351.2|218201.2|218302.5|218152.5|218506.5|218356.5|218007.7|217857.7|8732
1600855200000|2020-09-23 10:00:00|218299.7|218149.7|218749.4|218599.4|218783.6|218633.6|218244|218094|8714
1600858800000|2020-09-23 11:00:00|218747.9|218597.9|220391.8|220241.8|220514.7|220364.7|218744|218594|10046
1600862400000|2020-09-23 12:00:00|220393.2|220243.2|220450.8|220300.8|221513.1|221363.1|220098.7|219948.7|11098
1600866000000|2020-09-23 13:00:00|220432.3|220282.3|220282.2|220132.2|220643|220493|219605.3|219462.4|11958
1600869600000|2020-09-23 14:00:00|220281.9|220131.9|221579|221429|221701.3|221604.9|220236.6|220086.6|12430
1600873200000|2020-09-23 15:00:00|221573.2|221423.2|221167.3|221117.3|221578.7|221454.4|220828.7|220678.7|11666
1600876800000|2020-09-23 16:00:00|221166|221116|221143.8|220993.8|221394.6|221324.8|220647.7|220594.1|11278
1600880400000|2020-09-23 17:00:00|221143.3|220993.3|222707.8|222557.8|222913.1|222763.1|221031.3|220881.3|10896
1600884000000|2020-09-23 18:00:00|222708|222558|223217.1|223067.1|223601.6|223451.6|222652.7|222550.9|12117
1600887600000|2020-09-23 19:00:00|223214.4|223064.4|223997.3|223847.3|224477.8|224327.8|222811|222661|12103
1600891200000|2020-09-23 20:00:00|224018.2|223868.2|224108.7|223773.7|224336.3|224186.3|223711.4|223487.7|6998
1600894800000|2020-09-23 21:00:00|224115.9|223780.9|223742.5|223407.5|224237.9|223902.9|223635.6|223316.1|2638
1600898400000|2020-09-23 22:00:00|223736|223401|223757.9|223607.9|223954|223804|223573.3|223388.3|5794
1600902000000|2020-09-23 23:00:00|223755.4|223605.4|224154.2|224004.2|224333|224161.4|223720.1|223526.3|4805
1600905600000|2020-09-24 00:00:00|224158.2|224008.2|223658.5|223508.5|224158.2|224008.2|223583.7|223378.6|6509
1600909200000|2020-09-24 01:00:00|223658.8|223508.8|224067.6|223917.6|224166.5|224016.5|223355.3|223205.3|6312
1600912800000|2020-09-24 02:00:00|224069.4|223919.4|224183.4|224033.4|224309|224159|223846.3|223696.3|6762
1600916400000|2020-09-24 03:00:00|224180|224030|224368.6|224218.6|224414.9|224264.9|224022.3|223872.3|5304
1600920000000|2020-09-24 04:00:00|224369.5|224219.5|224778.9|224628.9|224790.7|224640.7|224253.7|224103.7|5263
1600923600000|2020-09-24 05:00:00|224774.6|224624.6|224789|224639|225212.1|225062.1|224743.3|224593.3|7242
1600927200000|2020-09-24 06:00:00|224789.7|224639.7|225236.7|225086.7|225419.6|225269.6|224360.6|224210.6|9189
1600930800000|2020-09-24 07:00:00|225233.1|225083.1|224189.6|224039.6|225299.8|225149.8|223762.5|223612.5|10979
1600934400000|2020-09-24 08:00:00|224192.5|224042.5|224338|224188|225276.4|225126.4|224100.4|223950.4|9753
1600938000000|2020-09-24 09:00:00|224336.6|224186.6|224567|224417|224890.5|224740.5|224117.4|223967.4|9600
1600941600000|2020-09-24 10:00:00|224558.1|224408.1|223506.6|223356.6|224564.6|224414.6|223332|223182|9442
1600945200000|2020-09-24 11:00:00|223508.7|223358.7|224808.6|224658.6|224836.5|224686.5|223326.2|223176.2|10486
1600948800000|2020-09-24 12:00:00|224782.6|224632.6|226877.7|226727.7|226878.8|226728.8|223975.3|223825.3|12043
1600952400000|2020-09-24 13:00:00|226891.6|226741.6|225879.2|225729.2|227078.8|226948.2|225704.2|225554.2|13159
1600956000000|2020-09-24 14:00:00|225851.1|225701.1|225013.9|224963.9|226022|225872|224767.8|224662.3|13170
1600959600000|2020-09-24 15:00:00|225013.6|224963.6|222927.4|222777.4|225080.6|224964.5|222575.1|222425.1|12720
1600963200000|2020-09-24 16:00:00|222927.3|222777.3|221567.1|221517.1|222968|222832.3|221091.6|220941.6|12790
1600966800000|2020-09-24 17:00:00|221622.4|221472.4|220863.3|220528.3|221660.7|221550.2|219663.7|219561.8|11873
1600970400000|2020-09-24 18:00:00|220863.4|220528.4|221245.4|221095.4|221339.5|221189.5|220254.3|220026.2|11160
1600974000000|2020-09-24 19:00:00|221245.9|221095.9|221296.6|221146.6|221375.3|221225.3|220593.8|220443.8|11323
1600977600000|2020-09-24 20:00:00|221305.2|221155.2|221804.4|221469.4|221817|221610.3|221211.9|221061.9|6563
1600981200000|2020-09-24 21:00:00|221702.2|221367.2|221616.1|221281.1|221991|221656|221490.3|221155.3|2320
1600984800000|2020-09-24 22:00:00|221617.6|221282.6|221877.1|221554.3|221912.5|221657.7|221313.7|221106.7|5812
1600988400000|2020-09-24 23:00:00|221873.3|221562.8|221442.1|221292.1|221953|221716.6|221257.7|221107.7|4575
1600992000000|2020-09-25 00:00:00|221425.5|221275.5|221272.8|221122.8|221773.9|221623.9|221164.4|221014.4|6000
1600995600000|2020-09-25 01:00:00|221272.3|221122.3|221287.1|221137.1|221482.5|221332.5|220917.9|220767.9|6181
1600999200000|2020-09-25 02:00:00|221291.1|221141.1|221197.1|221047.1|221345.8|221195.8|220953.8|220803.8|4401
1601002800000|2020-09-25 03:00:00|221195|221045|221203.5|221053.5|221328.9|221178.9|220993.7|220843.7|4306
1601006400000|2020-09-25 04:00:00|221207.8|221057.8|221042.3|220892.3|221276.8|221126.8|221006.3|220856.3|4357
1601010000000|2020-09-25 05:00:00|221038.2|220888.2|221240.9|221090.9|221300.3|221150.3|220930.3|220780.3|5190
1601013600000|2020-09-25 06:00:00|221241|221091|220566.4|220416.4|221627.2|221477.2|220542|220392|8192
1601017200000|2020-09-25 07:00:00|220566.2|220416.2|220623.3|220473.3|220793.2|220643.2|219948.1|219798.1|9719
1601020800000|2020-09-25 08:00:00|220627|220477|221131.3|220981.3|221208.5|221058.5|220525.9|220375.9|8351
1601024400000|2020-09-25 09:00:00|221128.4|220978.4|222130.7|221980.7|222429.7|222325.4|221096.3|220946.3|8577
1601028000000|2020-09-25 10:00:00|222129.6|221979.6|223904.8|223754.8|223972.3|223822.3|222088.6|221938.6|9510
1601031600000|2020-09-25 11:00:00|223907.9|223757.9|223047|222897|223988.6|223852.1|222773.8|222649.1|10692
1601035200000|2020-09-25 12:00:00|223049.8|222899.8|223411.5|223261.5|223886.8|223765.7|222939.9|222823|10608
1601038800000|2020-09-25 13:00:00|223403.8|223253.8|223461.4|223311.4|223953.9|223829|222524.8|222427.4|11669
1601042400000|2020-09-25 14:00:00|223466.2|223316.2|224087.3|223937.3|225621.3|225471.3|223447.2|223297.2|12615
1601046000000|2020-09-25 15:00:00|224071.7|223921.7|224616.4|224466.4|224953.5|224803.5|224027.2|223919.7|10988
1601049600000|2020-09-25 16:00:00|224629.5|224479.5|224310.9|224160.9|224639.2|224517.9|223807|223744.4|10189
1601053200000|2020-09-25 17:00:00|224310.7|224160.7|223954.6|223804.6|224454.8|224358.9|223821.3|223725.7|9959
1601056800000|2020-09-25 18:00:00|223957.9|223807.9|223739.3|223589.3|223996.4|223896.6|223375.7|223284.1|9074
1601060400000|2020-09-25 19:00:00|223737.5|223587.5|223434.3|223284.3|223752.6|223602.6|223115.5|222965.5|10108
1601064000000|2020-09-25 20:00:00|223446.7|223296.7|223567|223232|223844.8|223616.2|223371.2|223182|6205
1601236800000|2020-09-27 20:00:00|223470|223090|223496|223116|223496|223116|223379.4|222999.4|10
1601240400000|2020-09-27 21:00:00|223300|222920|223314.7|222979.7|223459.7|223124.7|223295|222920|1140
1601244000000|2020-09-27 22:00:00|223321|222986|223318.3|223168.3|223651.8|223316.8|222955.4|222761.2|4264
1601247600000|2020-09-27 23:00:00|223319.4|223169.4|223295.9|223145.9|223352.3|223202.3|223041.8|222891.8|4043
1601251200000|2020-09-28 00:00:00|223283|223133|224020.7|223870.7|224099.5|223949.5|223009.9|222859.9|5633
1601254800000|2020-09-28 01:00:00|224023.3|223873.3|223426.1|223276.1|224042.8|223892.8|223397.1|223222|4973
1601258400000|2020-09-28 02:00:00|223426.2|223276.2|223316.4|223166.4|223478.4|223312|223226|223076|4109
1601262000000|2020-09-28 03:00:00|223328.4|223178.4|223289.4|223139.4|223480.5|223330.5|223229.3|223120.7|4182
1601265600000|2020-09-28 04:00:00|223290.4|223140.4|223061.6|222911.6|223301.4|223151.4|222951|222801|3943
1601269200000|2020-09-28 05:00:00|223059.9|222909.9|223108.7|222958.7|223190|223040|222902.8|222752.8|5443
1601272800000|2020-09-28 06:00:00|223108.2|222958.2|222798.7|222648.7|223317|223167|222375.5|222225.5|6957
1601276400000|2020-09-28 07:00:00|222796.2|222646.2|224059.2|223909.2|224151.5|224051.3|222720|222570|9255
1601280000000|2020-09-28 08:00:00|224059.9|223909.9|223918|223768|224514|224392.3|223445|223295|9450
1601283600000|2020-09-28 09:00:00|223917.3|223767.3|223574|223424|223945.2|223795.2|223343.4|223193.4|7170
1601287200000|2020-09-28 10:00:00|223574.4|223424.4|222917.2|222867.2|223752.8|223602.8|222554.8|222451|8026
1601290800000|2020-09-28 11:00:00|222938.4|222888.4|221850|221700|223046|222945.6|221570.5|221420.5|9258
1601294400000|2020-09-28 12:00:00|221854.9|221704.9|222811.6|222761.6|222989.8|222939.8|221800.1|221699.9|11071
1601298000000|2020-09-28 13:00:00|222809|222759|223392.2|223342.2|223688|223638|222257.2|222207.2|11950
1601301600000|2020-09-28 14:00:00|223388.5|223338.5|225166.6|225016.6|225199.3|225138.7|223206.7|223156.7|12624
1601305200000|2020-09-28 15:00:00|225170.6|225020.6|225097.6|225047.6|225768.5|225718.5|224865.3|224758.9|11715
1601308800000|2020-09-28 16:00:00|225096.3|225046.3|225770.6|225720.6|226636.1|226524.3|225088|225038|10589
1601312400000|2020-09-28 17:00:00|225776.6|225726.6|226068.6|225918.6|226349.6|226242.1|225619.6|225569.6|10084
1601316000000|2020-09-28 18:00:00|226066.2|225916.2|225110.8|225060.8|226321.1|226219.1|224648.8|224598.8|10208
1601319600000|2020-09-28 19:00:00|225133.7|225083.7|224043.2|223993.2|225236.1|225091.3|224043.2|223951.3|11057
1601323200000|2020-09-28 20:00:00|224097.9|223947.9|224329.8|224012.1|224397.7|224247.7|223791.8|223693.2|6633
1601326800000|2020-09-28 21:00:00|224334.5|224009.1|224570.8|224235.8|224658.8|224323.8|224325.6|223990.6|1726
1601330400000|2020-09-28 22:00:00|224561.3|224226.3|224091.9|223941.9|224597.7|224262.7|224085|223922|4173
1601334000000|2020-09-28 23:00:00|224089.4|223939.4|223762.6|223612.6|224236|224038.3|223702.4|223552.4|4599
1601337600000|2020-09-29 00:00:00|223749.5|223599.5|223785.2|223635.2|223812.2|223662.2|223654.2|223504.2|5450
1601341200000|2020-09-29 01:00:00|223786.3|223636.3|224542.8|224392.8|224629|224461.6|223751.1|223601.1|6188
1601344800000|2020-09-29 02:00:00|224546.3|224396.3|224263|224113|224574.2|224424.2|224181.2|224031.2|5325
1601348400000|2020-09-29 03:00:00|224258.8|224108.8|224202.7|224052.7|224271.5|224121.5|224121.1|223971.1|4027
1601352000000|2020-09-29 04:00:00|224194.9|224044.9|223937.2|223787.2|224209.9|224059.9|223935.6|223785.6|4739
1601355600000|2020-09-29 05:00:00|223937.1|223787.1|224155.1|224005.1|224323.9|224173.9|223737.4|223587.4|6030
1601359200000|2020-09-29 06:00:00|224155.9|224005.9|224201.5|224051.5|224681.5|224531.5|223957.1|223807.1|7727
1601362800000|2020-09-29 07:00:00|224219.7|224069.7|224572.5|224422.5|225217.9|225067.9|224070.2|223920.2|9724
1601366400000|2020-09-29 08:00:00|224572.6|224422.6|224567.8|224417.8|225475.4|225332|224530.2|224380.2|9023
1601370000000|2020-09-29 09:00:00|224597.2|224447.2|223347.6|223197.6|224771.3|224621.3|223314.3|223186.5|8661
1601373600000|2020-09-29 10:00:00|223347.8|223197.8|222643.4|222493.4|223948.3|223798.3|222614.9|222493.1|8414
1601377200000|2020-09-29 11:00:00|222643.6|222493.6|222575.9|222525.9|223109.8|223007.7|222079.6|221941|9976
1601380800000|2020-09-29 12:00:00|222564.7|222514.7|223008.5|222858.5|223179.7|223068.1|221816.8|221744.9|10722
1601384400000|2020-09-29 13:00:00|223007.5|222857.5|222407.7|222257.7|223222.7|223122|222072.3|221945|11453
1601388000000|2020-09-29 14:00:00|222497.6|222238.6|223694.1|223544.1|223944.8|223835.5|222236.4|222111.8|12344
1601391600000|2020-09-29 15:00:00|223698.1|223548.1|224791.6|224641.6|224797.7|224655.2|223567|223462|11342
1601395200000|2020-09-29 16:00:00|224794.1|224644.1|223958.6|223908.6|224838.1|224742.7|223657.4|223530.8|11119
1601398800000|2020-09-29 17:00:00|224013.7|223863.7|223958.3|223908.3|224322.4|224216.9|223623.6|223473.6|9759
1601402400000|2020-09-29 18:00:00|224009.4|223859.4|224279.7|224129.7|224321.9|224175|223762.9|223669.6|9169
1601406000000|2020-09-29 19:00:00|224302.1|224152.1|224400.5|224250.5|224486.7|224336.7|224023.8|223878.8|9877
1601409600000|2020-09-29 20:00:00|224400.8|224250.8|224658.8|224323.8|224713.9|224442.6|224197.6|224047.6|6045
1601413200000|2020-09-29 21:00:00|224616.5|224281.5|224383.1|224048.1|224659.2|224324.2|224201.4|223866.4|2821
1601416800000|2020-09-29 22:00:00|224338.8|224005.2|224097.1|223947.1|224420.7|224246.5|224029.5|223879.5|3187
1601420400000|2020-09-29 23:00:00|224097.9|223947.9|223919.8|223769.8|224115|223965|223894.1|223744.1|2609
1601424000000|2020-09-30 00:00:00|223911.8|223761.8|224013.5|223863.5|224013.5|223863.5|223643.5|223493.5|5219
1601427600000|2020-09-30 01:00:00|224011.7|223861.7|223773.4|223623.4|224065.1|223915.1|223442.3|223292.3|5596
1601431200000|2020-09-30 02:00:00|223773.7|223623.7|224053.2|223903.2|224057.4|223907.4|223253.1|223103.1|6816
1601434800000|2020-09-30 03:00:00|224061.3|223911.3|224636.5|224486.5|224883.4|224733.4|224054.5|223904.5|7071
1601438400000|2020-09-30 04:00:00|224639.1|224489.1|224540.1|224390.1|224850.4|224700.4|224525.1|224375.1|5136
1601442000000|2020-09-30 05:00:00|224560|224410|224932.6|224782.6|224944.5|224794.5|224343.5|224193.5|5653
1601445600000|2020-09-30 06:00:00|224924.7|224774.7|224578.4|224428.4|225390.2|225240.2|224560.6|224410.6|8289
1601449200000|2020-09-30 07:00:00|224577|224427|224087|223937|224697.4|224547.4|223787.1|223637.1|9718
1601452800000|2020-09-30 08:00:00|224074.6|223924.6|223690.7|223540.7|224168.6|224018.6|223237.2|223087.2|8777
1601456400000|2020-09-30 09:00:00|223692.4|223542.4|223464.7|223314.7|224284.3|224134.3|223436.1|223286.1|7988
1601460000000|2020-09-30 10:00:00|223464.1|223314.1|223155.3|223005.3|223880|223730|222520.3|222370.3|8601
1601463600000|2020-09-30 11:00:00|223164.8|223014.8|223500.8|223350.8|223546.1|223441.2|222784.6|222664.4|9721
1601467200000|2020-09-30 12:00:00|223531.5|223381.5|222717.6|222667.6|224140.1|224009.9|222597.9|222496.8|11806
1601470800000|2020-09-30 13:00:00|222715.9|222665.9|222777.5|222627.5|223552.5|223402.5|222350|222209.5|12654
1601474400000|2020-09-30 14:00:00|222777.6|222627.6|220893.7|220743.7|223071|222951.8|220532.1|220422.8|13460
1601478000000|2020-09-30 15:00:00|220881.1|220731.1|221034.7|220884.7|221691.7|221559|220650.3|220500.3|12218
1601481600000|2020-09-30 16:00:00|221035.2|220885.2|220380|220330|221254.5|221139.6|220288.4|220234.4|11490
1601485200000|2020-09-30 17:00:00|220377.2|220327.2|220533|220483|221084.2|220976.7|220368.5|220275.7|11162
1601488800000|2020-09-30 18:00:00|220530.9|220480.9|221150.4|221000.4|221735.4|221585.4|220489|220410.4|12512
1601492400000|2020-09-30 19:00:00|221151.9|221001.9|221394.5|221244.5|221983|221833|221005.6|220878.3|12957
1601496000000|2020-09-30 20:00:00|221407.5|221257.5|221278.7|220943.7|221543.6|221434.3|221070.7|220810.1|7118
1601499600000|2020-09-30 21:00:00|221281.8|220946.8|221085.3|220750.3|221471.1|221136.1|220924.2|220589.2|2536
1601503200000|2020-09-30 22:00:00|221054.3|220719.3|220845.9|220695.9|221225.2|220902.7|220782.5|220587.5|3701
1601506800000|2020-09-30 23:00:00|220846.3|220696.3|220909.2|220759.2|221048.7|220898.7|220811.7|220661.7|3600
1601510400000|2020-10-01 00:00:00|220909.7|220759.7|221165.3|221015.3|221194.2|221044.2|220778.1|220628.1|5281
1601514000000|2020-10-01 01:00:00|221166|221016|220347.1|220197.1|221171|221021|220214.7|220037.2|6089
1601517600000|2020-10-01 02:00:00|220345|220195|220253.3|220103.3|220433.5|220283.5|220188.6|220038.6|4828
1601521200000|2020-10-01 03:00:00|220252.7|220102.7|220221.3|220071.3|220474|220324|220097.3|219947.3|4250
1601524800000|2020-10-01 04:00:00|220224.1|220074.1|220281.8|220131.8|220294.6|220144.6|219957|219807|4340
1601528400000|2020-10-01 05:00:00|220283.2|220133.2|219546.5|219396.5|220351.4|220201.4|219536.4|219386.4|4849
1601532000000|2020-10-01 06:00:00|219546.3|219396.3|219265|219115|219843.6|219693.6|218990.8|218840.8|7510
1601535600000|2020-10-01 07:00:00|219283.6|219133.6|220194.5|220044.5|220344|220194|219283.6|219133.6|9722
1601539200000|2020-10-01 08:00:00|220210.8|220060.8|219968.3|219818.3|220431.5|220281.5|219450.6|219311.4|9757
1601542800000|2020-10-01 09:00:00|219968.1|219818.1|219280|219130|220036.3|219886.3|219217.7|219067.7|8198
1601546400000|2020-10-01 10:00:00|219282.4|219132.4|218772.4|218622.4|219318|219168|218249.8|218099.8|8760
1601550000000|2020-10-01 11:00:00|218772.8|218622.8|218452.3|218302.3|219058.1|218908.1|217982.1|217869|10546
1601553600000|2020-10-01 12:00:00|218449.7|218299.7|219032.2|218982.2|219261|219211|218365.3|218240.2|10992
1601557200000|2020-10-01 13:00:00|219028.2|218978.2|219769.6|219619.6|220153.5|220054.5|218589.2|218478.4|12334
1601560800000|2020-10-01 14:00:00|219752.6|219602.6|219570.5|219520.5|220638|220578.1|219570.5|219487.8|12986
1601564400000|2020-10-01 15:00:00|219606.8|219456.8|219901.1|219751.1|220209.6|220114.4|219233.5|219145.1|11983
1601568000000|2020-10-01 16:00:00|219897.7|219747.7|219072.5|219022.5|220100|219989.6|218846.5|218696.5|10902
1601571600000|2020-10-01 17:00:00|219072.6|219022.6|219299.3|219149.3|219397.3|219288.3|218755.2|218668.1|10074
1601575200000|2020-10-01 18:00:00|219276.1|219126.1|218544.4|218494.4|219640.6|219541.1|218513.2|218463.2|11316
1601578800000|2020-10-01 19:00:00|218593.4|218443.4|218167.4|218017.4|218792.2|218642.2|217926.6|217825.2|10997
1601582400000|2020-10-01 20:00:00|218167.7|218017.7|218527.9|218192.9|218565.3|218319|218162.9|218012.9|6138
1601586000000|2020-10-01 21:00:00|218524.2|218189.2|218478.3|218143.3|218558.9|218223.9|218348.8|218013.8|1761
1601589600000|2020-10-01 22:00:00|218503.4|218168.4|218395|218245|218643.8|218434.2|218327.9|218106|3973
1601593200000|2020-10-01 23:00:00|218403.3|218253.3|218527.1|218377.1|218578.7|218428.7|218401.2|218251.2|4095
1601596800000|2020-10-02 00:00:00|218538|218388|218983.5|218833.5|219057.4|218907.4|218437|218287|5791
1601600400000|2020-10-02 01:00:00|218993.4|218843.4|218999.2|218849.2|219048|218898|218753.4|218603.4|4846
1601604000000|2020-10-02 02:00:00|218992.1|218842.1|219427.1|219277.1|219520.7|219370.7|218975.9|218825.9|4655
1601607600000|2020-10-02 03:00:00|219431|219281|219135.1|218985.1|219514.8|219364.8|219044.7|218894.7|4596
1601611200000|2020-10-02 04:00:00|219137.5|218987.5|219846.9|219696.9|219927.7|219777.7|219121.2|218971.2|5001
1601614800000|2020-10-02 05:00:00|219829.4|219679.4|220233|220083|220533.3|220383.3|219449|219299|10511
1601618400000|2020-10-02 06:00:00|220236.4|220086.4|219684.5|219534.5|220716.4|220566.4|219350.4|219200.4|10297
1601622000000|2020-10-02 07:00:00|219691.8|219541.8|219858.8|219708.8|220109.3|219959.3|218866.1|218716.1|10515
1601625600000|2020-10-02 08:00:00|219858.7|219708.7|219531.3|219381.3|220237.5|220087.5|219302.9|219152.9|8987
1601629200000|2020-10-02 09:00:00|219525.7|219375.7|219675.9|219525.9|219907.7|219788.4|219310.8|219160.8|8359
1601632800000|2020-10-02 10:00:00|219678.6|219528.6|219838.9|219688.9|220512.9|220362.9|219439.1|219289.1|8903
1601636400000|2020-10-02 11:00:00|219833.8|219683.8|219244.2|219094.2|220111.3|220007.1|219104.3|218996.5|9510
1601640000000|2020-10-02 12:00:00|219251.6|219101.6|218994|218844|219647.7|219541.5|218605.9|218457|12055
1601643600000|2020-10-02 13:00:00|218994.4|218844.4|218638|218488|219497.4|219435.2|217768.5|217655.3|11241
1601647200000|2020-10-02 14:00:00|218631.1|218481.1|217397.9|217347.9|218701.5|218556.1|217347.2|217254.8|12312
1601650800000|2020-10-02 15:00:00|217375.9|217325.9|217228.3|217178.3|217580.5|217530.5|216632.4|216527.9|12277
1601654400000|2020-10-02 16:00:00|217229.2|217179.2|216194.7|216044.7|217401|217351|215790.1|215740.1|12449
1601658000000|2020-10-02 17:00:00|216201.5|216051.5|216940.7|216890.7|217121.8|217071.8|215874.3|215792.1|11640
1601661600000|2020-10-02 18:00:00|216944.1|216894.1|216647.3|216597.3|216955.1|216905.1|216459.3|216383.2|11081
1601665200000|2020-10-02 19:00:00|216644.4|216594.4|216698.8|216548.8|217320.3|217247.3|216441.6|216369.9|10181
1601668800000|2020-10-02 20:00:00|216700.5|216550.5|216324.8|215989.8|216727.3|216577.3|216186.3|215989.3|5797
1601841600000|2020-10-04 20:00:00|216330.5|215950.5|216477|216097|216679|216299|216296|215916|92
1601845200000|2020-10-04 21:00:00|216452.5|216072.5|216372.2|216037.2|216635.3|216300.3|216062.7|215727.7|1787
1601848800000|2020-10-04 22:00:00|216354.9|216019.9|216384.4|216234.4|216559.2|216409.2|216072|215840.1|3886
1601852400000|2020-10-04 23:00:00|216384.1|216234.1|216229|216079|216460.1|216310.1|216172.7|216022.7|3983
1601856000000|2020-10-05 00:00:00|216228.9|216078.9|215768.2|215618.2|216260.7|216110.7|215652.4|215502.4|5756
1601859600000|2020-10-05 01:00:00|215771.3|215621.3|215773.2|215623.2|215884.8|215734.8|215627.1|215477.1|5521
1601863200000|2020-10-05 02:00:00|215772.5|215622.5|215798.5|215648.5|215885.5|215735.5|215701.3|215551.3|4563
1601866800000|2020-10-05 03:00:00|215797.4|215647.4|216014.9|215864.9|216052.1|215921.5|215737|215587|4170
1601870400000|2020-10-05 04:00:00|216015.7|215865.7|215896.7|215746.7|216091.8|215972|215858.5|215708.5|4125
1601874000000|2020-10-05 05:00:00|215890.7|215740.7|215764.4|215614.4|215998|215848|215741.6|215591.6|4577
1601877600000|2020-10-05 06:00:00|215764.3|215614.3|215503|215353|215964.4|215814.4|215444.4|215348.8|6958
1601881200000|2020-10-05 07:00:00|215495.3|215345.3|215410.3|215260.3|215837.9|215727.3|215097.8|215004.7|9717
1601884800000|2020-10-05 08:00:00|215408.3|215258.3|215171.5|215021.5|215532.4|215421.2|215043.1|214946.5|8056
1601888400000|2020-10-05 09:00:00|215171.2|215021.2|215045.5|214995.5|215256.9|215153.2|214997.9|214904.8|7598
1601892000000|2020-10-05 10:00:00|215046.5|214996.5|215361.4|215211.4|215417.2|215267.2|215039.3|214949.7|6958
1601895600000|2020-10-05 11:00:00|215359.7|215209.7|214560.1|214510.1|215457.6|215345.1|214472.7|214422.7|8778
1601899200000|2020-10-05 12:00:00|214560.4|214510.4|214998|214948|215079.4|215029.4|214510.6|214460.6|9505
1601902800000|2020-10-05 13:00:00|214994.3|214944.3|213872.3|213722.3|215260.5|215140.8|213814.2|213664.2|10752
1601906400000|2020-10-05 14:00:00|213858|213708|213354.2|213204.2|213861.9|213743.1|213046.2|212924|11293
1601910000000|2020-10-05 15:00:00|213354.3|213204.3|214381.9|214231.9|214531|214391.5|213210.4|213109|10522
1601913600000|2020-10-05 16:00:00|214329.1|214279.1|213743.2|213693.2|214387.6|214286.2|213636.1|213541|9259
1601917200000|2020-10-05 17:00:00|213744.4|213694.4|214603.3|214453.3|214674.8|214524.8|213699.1|213593.1|9263
1601920800000|2020-10-05 18:00:00|214603.2|214453.2|214244.2|214094.2|214863.7|214756.8|214228.2|214078.2|9073
1601924400000|2020-10-05 19:00:00|214237.7|214087.7|213881.8|213731.8|214427.9|214277.9|213755.4|213637.9|10289
1601928000000|2020-10-05 20:00:00|213874|213724|214101.3|213790.8|214183.7|214061.9|213854.3|213704.3|6119
1601931600000|2020-10-05 21:00:00|214135.6|213800.6|213810.5|213475.5|214542.1|214207.1|213714|213379|1727
1601935200000|2020-10-05 22:00:00|213866.8|213531.8|213775.7|213625.7|214019|213757.1|213715.7|213407.4|3468
1601938800000|2020-10-05 23:00:00|213776.2|213626.2|213916.5|213766.5|214114.1|213964.1|213739.1|213589.1|4266
1601942400000|2020-10-06 00:00:00|213906.5|213756.5|213961.8|213811.8|214192.4|214042.4|213815.8|213665.8|5690
1601946000000|2020-10-06 01:00:00|213961.6|213811.6|214086.3|213936.3|214214.7|214064.7|213912.9|213762.9|5680
1601949600000|2020-10-06 02:00:00|214088.7|213938.7|213948.3|213798.3|214088.7|213938.7|213866|213716|4763
1601953200000|2020-10-06 03:00:00|213948.1|213798.1|213883.5|213733.5|214048.6|213898.6|213524.3|213374.3|6229
1601956800000|2020-10-06 04:00:00|213883.3|213733.3|213760.8|213610.8|213945.9|213795.9|213704.3|213554.3|5002
1601960400000|2020-10-06 05:00:00|213764.3|213614.3|214061.4|213911.4|214205.5|214055.5|213756.7|213606.7|6011
1601964000000|2020-10-06 06:00:00|214049.3|213899.3|214549.2|214399.2|214847.7|214697.7|213989.5|213839.5|6459
1601967600000|2020-10-06 07:00:00|214539.6|214389.6|215136.7|214986.7|215359.5|215209.5|214130.1|213980.1|8908
1601971200000|2020-10-06 08:00:00|215131.5|214981.5|215143.4|214993.4|215688|215538|214965|214815|8479
1601974800000|2020-10-06 09:00:00|215141.3|214991.3|214815.2|214665.2|215238.9|215088.9|214298.4|214148.4|7168
1601978400000|2020-10-06 10:00:00|214787|214637|214426.4|214276.4|215016.8|214866.8|214097.9|213978|7902
1601982000000|2020-10-06 11:00:00|214427.8|214277.8|213331.3|213181.3|214768.9|214618.9|213287.9|213162.7|8936
1601985600000|2020-10-06 12:00:00|213334.5|213184.5|213023.5|212973.5|213684.6|213534.6|212540.8|212437.7|10525
1601989200000|2020-10-06 13:00:00|213025|212975|214305.3|214155.3|214354.2|214239.7|212884.2|212734.2|11478
1601992800000|2020-10-06 14:00:00|214304.2|214154.2|214386.3|214236.3|214796.3|214646.3|213605.3|213506.9|11186
1601996400000|2020-10-06 15:00:00|214387.4|214237.4|215300.7|215250.7|215390.5|215253.3|214096.5|213954.9|11098
1602000000000|2020-10-06 16:00:00|215305.2|215255.2|215210.2|215060.2|215899.9|215803.4|215002.1|214878|10897
1602003600000|2020-10-06 17:00:00|215207.1|215057.1|215158.9|215008.9|216220.7|216086.8|215049|214935|10383
1602007200000|2020-10-06 18:00:00|215158.5|215008.5|216653.8|216503.8|217703.6|217604.2|214898|214797.2|10857
1602010800000|2020-10-06 19:00:00|216670.3|216520.3|216965.2|216815.2|217485.6|217335.6|216191.5|216041.5|13287
1602014400000|2020-10-06 20:00:00|216959.3|216809.3|217366.7|217216.7|217525.6|217356.2|216556.7|216406.7|8144
1602018000000|2020-10-06 21:00:00|217362.5|217212.5|217437.3|217102.3|217479|217212.5|217055.8|216766|2024
1602021600000|2020-10-06 22:00:00|217419.9|217084.9|217299.3|217149.3|217526.4|217333.3|216923.5|216769.8|4753
1602025200000|2020-10-06 23:00:00|217298.8|217148.8|217008.4|216858.4|217359.7|217209.7|216944.5|216794.5|4469
1602028800000|2020-10-07 00:00:00|217005.5|216855.5|217101.9|216951.9|217212.4|217062.4|216835.4|216685.4|5540
1602032400000|2020-10-07 01:00:00|217097.9|216947.9|216602.2|216452.2|217333.3|217183.3|216587.7|216437.7|6231
1602036000000|2020-10-07 02:00:00|216602|216452|216795.6|216645.6|216852.5|216702.5|216455.8|216305.8|6282
1602039600000|2020-10-07 03:00:00|216794.6|216644.6|216603.4|216453.4|216885.1|216735.1|216476.7|216326.7|4950
1602043200000|2020-10-07 04:00:00|216601.9|216451.9|216369.9|216219.9|216609.2|216459.2|216337.1|216187.1|3957
1602046800000|2020-10-07 05:00:00|216370.3|216220.3|216211.6|216061.6|216488.6|216338.6|215816.9|215666.9|5712
1602050400000|2020-10-07 06:00:00|216211.4|216061.4|215600.2|215450.2|216393.9|216243.9|215486.2|215336.2|7985
1602054000000|2020-10-07 07:00:00|215595.1|215445.1|214898|214748|215605.3|215455.3|214538.8|214425|9264
1602057600000|2020-10-07 08:00:00|214898.7|214748.7|215119.3|214969.3|215520.4|215370.4|214824.3|214698.8|8574
1602061200000|2020-10-07 09:00:00|215128.4|214978.4|215808.1|215658.1|215882.8|215732.8|215118.2|214968.2|8852
1602064800000|2020-10-07 10:00:00|215810.3|215660.3|215612.9|215462.9|216083.8|215971.2|215519|215369|8741
1602068400000|2020-10-07 11:00:00|215608.2|215458.2|214846.7|214796.7|215673.1|215523.1|214836.5|214724.8|9465
1602072000000|2020-10-07 12:00:00|214849.2|214799.2|214008.8|213958.8|215018.9|214896.4|213682.4|213532.4|11083
1602075600000|2020-10-07 13:00:00|214005.5|213955.5|215094.5|214944.5|215097.4|214947.4|213830.4|213724.8|11529
1602079200000|2020-10-07 14:00:00|215094.6|214944.6|215195.1|215045.1|215372|215258.1|214659.9|214509.9|11197
1602082800000|2020-10-07 15:00:00|215195.5|215045.5|215502.1|215352.1|215508.2|215358.2|214684.5|214534.5|10655
1602086400000|2020-10-07 16:00:00|215471.9|215321.9|214800.4|214650.4|215495.7|215398.1|214681.6|214589.1|9957
1602090000000|2020-10-07 17:00:00|214799.3|214649.3|215042.1|214892.1|215048.7|214900.7|214402.5|214303.1|9039
1602093600000|2020-10-07 18:00:00|215036.1|214886.1|214706.7|214656.7|215253.7|215124|214699.7|214596.7|10157
1602097200000|2020-10-07 19:00:00|214703.5|214653.5|215221.6|215071.6|215340.1|215248.4|214703.5|214614.7|9336
1602100800000|2020-10-07 20:00:00|215218.2|215068.2|214702.6|214552.6|215229.6|215079.6|214667.6|214488|5645
1602104400000|2020-10-07 21:00:00|214700.2|214550.2|214953.9|214618.9|215327|214992|214700.2|214449.3|1730
1602108000000|2020-10-07 22:00:00|214976.8|214641.8|214602.3|214452.3|215011.8|214712.4|214419.9|214269.9|4955
1602111600000|2020-10-07 23:00:00|214600|214450|214716.7|214566.7|214770.5|214620.5|214564.4|214414.4|3474
1602115200000|2020-10-08 00:00:00|214721.3|214571.3|214793.1|214643.1|214879.6|214729.6|214613.2|214463.2|5425
1602118800000|2020-10-08 01:00:00|214773.8|214623.8|214610.3|214460.3|215136.4|214986.4|214538.4|214388.4|6280
1602122400000|2020-10-08 02:00:00|214609.3|214459.3|214641.3|214491.3|214860.5|214710.5|214584.9|214434.9|4896
1602126000000|2020-10-08 03:00:00|214639.3|214489.3|214780.6|214630.6|214909.4|214759.4|214617.8|214467.8|4975
1602129600000|2020-10-08 04:00:00|214776.1|214626.1|214660.3|214510.3|214889.3|214739.3|214626|214476|4968
1602133200000|2020-10-08 05:00:00|214659|214509|214321.5|214171.5|214690.7|214540.7|214290.8|214140.8|5686
1602136800000|2020-10-08 06:00:00|214314.2|214164.2|213788|213638|214547|214397|213763.7|213613.7|7620
1602140400000|2020-10-08 07:00:00|213787.8|213637.8|214156.7|214006.7|214313.3|214163.3|213708.9|213558.9|8492
1602144000000|2020-10-08 08:00:00|214152.4|214002.4|214224.4|214074.4|214603.8|214484.4|214027.1|213877.1|8216
1602147600000|2020-10-08 09:00:00|214218.6|214068.6|214325.1|214175.1|214517.1|214367.1|213962.1|213812.1|7553
1602151200000|2020-10-08 10:00:00|214323.3|214173.3|214405.9|214255.9|214419.9|214269.9|213880.7|213730.7|7489
1602154800000|2020-10-08 11:00:00|214409.7|214259.7|214248.4|214098.4|214484.9|214396.5|214201.6|214075.8|7100
1602158400000|2020-10-08 12:00:00|214248|214098|214137.3|214087.3|214358.2|214258.1|213503.8|213408.4|10617
1602162000000|2020-10-08 13:00:00|214137.7|214087.7|214405.6|214255.6|215109.1|214981|214113.8|214035.3|11988
1602165600000|2020-10-08 14:00:00|214405|214255|214454|214304|215031.5|214910.9|214285.1|214173.4|11679
1602169200000|2020-10-08 15:00:00|214453.1|214303.1|214271.7|214121.7|214767.7|214652.5|214041.5|213913.1|10454
1602172800000|2020-10-08 16:00:00|214271.1|214121.1|214194.7|214044.7|214277.7|214177.6|213850.2|213709.9|9350
1602176400000|2020-10-08 17:00:00|214198.1|214048.1|214005.7|213955.7|214339.4|214226.4|213916.5|213813.5|8932
1602180000000|2020-10-08 18:00:00|214052.9|213902.9|214328.7|214178.7|214349|214242.5|213808.9|213710.5|8263
1602183600000|2020-10-08 19:00:00|214308.5|214158.5|214012.3|213862.3|214321.4|214204.6|213802.3|213691.7|9309
1602187200000|2020-10-08 20:00:00|214010|213860|214042|213707|214228.1|214078.1|213819.3|213669.3|5055
1602190800000|2020-10-08 21:00:00|214090.6|213755.6|213966|213665.7|214363|214028|213804.7|213555.4|2772
1602194400000|2020-10-08 22:00:00|213963.6|213664.9|213778|213628|214134.9|213799.9|213725.8|213544.4|4229
1602198000000|2020-10-08 23:00:00|213775.4|213625.4|213649.8|213499.8|213798.6|213648.6|213635.5|213485.5|3279
1602201600000|2020-10-09 00:00:00|213652.2|213502.2|213696.6|213546.6|213807.3|213657.3|213610.5|213460.5|4279
1602205200000|2020-10-09 01:00:00|213690.2|213540.2|213500.5|213350.5|213731.5|213581.5|213460.6|213310.6|5570
1602208800000|2020-10-09 02:00:00|213495.8|213345.8|213329.6|213179.6|213561.5|213411.5|213310.9|213160.9|4989
1602212400000|2020-10-09 03:00:00|213331.7|213181.7|213342.7|213192.7|213434|213284|213256.9|213106.9|4563
1602216000000|2020-10-09 04:00:00|213343.1|213193.1|213427|213277|213542.2|213392.2|213323.1|213173.1|4183
1602219600000|2020-10-09 05:00:00|213427.4|213277.4|213536.7|213386.7|213590.8|213440.8|213325.6|213175.6|5176
1602223200000|2020-10-09 06:00:00|213534.5|213384.5|213521.1|213371.1|213763|213616|213353.3|213203.3|6814
1602226800000|2020-10-09 07:00:00|213492.6|213342.6|213179.7|213029.7|213492.6|213342.6|212998.4|212905.9|8613
1602230400000|2020-10-09 08:00:00|213185.3|213035.3|212970.9|212820.9|213496.7|213352.4|212817.9|212694.9|8206
1602234000000|2020-10-09 09:00:00|212972.5|212822.5|213259.3|213109.3|213321.1|213171.1|212839.2|212714.5|6810
1602237600000|2020-10-09 10:00:00|213263.4|213113.4|213185.8|213035.8|213401.8|213251.8|212894.3|212773.6|6588
1602241200000|2020-10-09 11:00:00|213185.9|213035.9|213166.2|213016.2|213269.2|213162.1|212711.1|212561.1|7585
1602244800000|2020-10-09 12:00:00|213164.9|213014.9|212203.5|212153.5|213190|213066.4|212004.5|211911|10081
1602248400000|2020-10-09 13:00:00|212202.2|212152.2|212492.7|212342.7|212773.6|212680|211903.6|211808.4|10220
1602252000000|2020-10-09 14:00:00|212496.5|212346.5|211992.7|211842.7|212705.8|212615.8|211912.4|211809.1|10312
1602255600000|2020-10-09 15:00:00|211983.1|211833.1|211655.5|211505.5|212291.9|212185.2|211529.7|211449.4|9341
1602259200000|2020-10-09 16:00:00|211627.8|211477.8|211738.7|211688.7|211968.7|211872.3|211457.3|211353.5|8880
1602262800000|2020-10-09 17:00:00|211738.9|211688.9|211495.9|211445.9|211771.6|211692.9|211363|211240.8|7379
1602266400000|2020-10-09 18:00:00|211495.8|211445.8|211867|211717|211960|211831.5|211434.4|211359.8|7231
1602270000000|2020-10-09 19:00:00|211869.3|211719.3|211556.4|211406.4|212019.1|211893.9|211545.6|211395.6|7852
1602273600000|2020-10-09 20:00:00|211572.8|211422.8|211550.3|211215.3|211631|211456.4|211290.1|211040.3|5422
1602446400000|2020-10-11 20:00:00|212269.4|211889.4|212194|211814|212269.4|211889.4|211976.5|211596.5|16
1602450000000|2020-10-11 21:00:00|212194.1|211814.1|212275|212001.9|212330.6|212065.7|211893.5|211629.4|1525
1602453600000|2020-10-11 22:00:00|212293.2|212008.5|211759.2|211609.2|212293.2|212008.5|211706.7|211556.7|4599
1602457200000|2020-10-11 23:00:00|211759.1|211609.1|211571.9|211421.9|211775.1|211625.1|211465.7|211315.7|5103
1602460800000|2020-10-12 00:00:00|211571.5|211421.5|211830.7|211680.7|211899.9|211749.9|211564.9|211414.9|7315
1602464400000|2020-10-12 01:00:00|211832.9|211682.9|211525.8|211375.8|211911|211761|211439|211289|6903
1602468000000|2020-10-12 02:00:00|211525.5|211375.5|211728|211578|211770.3|211620.3|211470.9|211320.9|4611
1602471600000|2020-10-12 03:00:00|211727|211577|211645.8|211495.8|211812.5|211662.5|211574.7|211424.7|4154
1602475200000|2020-10-12 04:00:00|211644.7|211494.7|211639.8|211489.8|211704.2|211554.2|211518.6|211368.6|3524
1602478800000|2020-10-12 05:00:00|211651.5|211501.5|211544.1|211394.1|211674.8|211524.8|211356.2|211206.2|4510
1602482400000|2020-10-12 06:00:00|211546.1|211396.1|211640.9|211490.9|211748.5|211598.5|211384.8|211234.8|6458
1602486000000|2020-10-12 07:00:00|211640.3|211490.3|211784.7|211634.7|212009|211859|211559.9|211409.9|7641
1602489600000|2020-10-12 08:00:00|211784.5|211634.5|212434.9|212284.9|212465.9|212315.9|211712|211562|7902
1602493200000|2020-10-12 09:00:00|212435|212285|212548.2|212398.2|213119.7|212969.7|212386.1|212236.1|7309
1602496800000|2020-10-12 10:00:00|212548.8|212398.8|212595.4|212445.4|212767.7|212627.3|212177.4|212073.4|7424
1602500400000|2020-10-12 11:00:00|212593.5|212443.5|212821.3|212671.3|213073.6|212953.5|212498.1|212348.1|7300
1602504000000|2020-10-12 12:00:00|212802.5|212652.5|212021.7|211971.7|212802.5|212689.9|211900.3|211816.3|8463
1602507600000|2020-10-12 13:00:00|212030.6|211980.6|212166.4|212116.4|212456.8|212333.6|212020.1|211926.7|8891
1602511200000|2020-10-12 14:00:00|212176.3|212126.3|212266.3|212116.3|212526.5|212451.7|212065|211967.6|8957
1602514800000|2020-10-12 15:00:00|212200|212150|212242.4|212192.4|212539.1|212489.1|212023.6|211934.7|6999
1602518400000|2020-10-12 16:00:00|212240.9|212190.9|212091.6|212041.6|212279.5|212194.4|211872|211798.9|6994
1602522000000|2020-10-12 17:00:00|212093.7|212043.7|212094.6|212044.6|212267.4|212167.8|211880|211783|6955
1602525600000|2020-10-12 18:00:00|212094.4|212044.4|212223.9|212173.9|212332|212234|211971.1|211863.7|7962
1602529200000|2020-10-12 19:00:00|212223.3|212173.3|212084.3|211934.3|212263.7|212173.3|212058.3|211922.6|8252
1602532800000|2020-10-12 20:00:00|212083.6|211933.6|212186.5|212036.5|212364.7|212214.7|211898.4|211748.4|5722
1602536400000|2020-10-12 21:00:00|212235.9|211900.9|212063|211728|212527.5|212192.5|212053.5|211718.5|2130
1602540000000|2020-10-12 22:00:00|212049.9|211714.9|212095|211945|212225.3|212064.7|212009|211688.9|3792
1602543600000|2020-10-12 23:00:00|212095.2|211945.2|212137.8|211987.8|212177.1|212027.1|212029.6|211879.6|3194
1602547200000|2020-10-13 00:00:00|212137.2|211987.2|212895.4|212745.4|213022|212872|212117.1|211967.1|6826
1602550800000|2020-10-13 01:00:00|212896.4|212746.4|213048.2|212898.2|213096.5|212946.5|212732.6|212582.6|6122
1602554400000|2020-10-13 02:00:00|213036.1|212886.1|213189.7|213039.7|213525.3|213375.3|212993.4|212843.4|5368
1602558000000|2020-10-13 03:00:00|213190.8|213040.8|213200.9|213050.9|213383.4|213233.4|213172.4|213022.4|4466
1602561600000|2020-10-13 04:00:00|213204.4|213054.4|212912.3|212762.3|213266.9|213116.9|212908.8|212758.8|4040
1602565200000|2020-10-13 05:00:00|212913|212763|212618.4|212468.4|212928.1|212778.1|212378.3|212228.3|5278
1602568800000|2020-10-13 06:00:00|212618.7|212468.7|212839.4|212689.4|212860.5|212710.5|212433.5|212283.5|7300
1602572400000|2020-10-13 07:00:00|212849.7|212699.7|213446.7|213296.7|213459.4|213347.3|212806.1|212656.1|8640
1602576000000|2020-10-13 08:00:00|213445|213295|212568|212418|213582|213432|212462.7|212329.9|8942
1602579600000|2020-10-13 09:00:00|212564|212414|212504.7|212354.7|212754.8|212604.8|212277.2|212127.2|8086
1602583200000|2020-10-13 10:00:00|212440.1|212390.1|212513.8|212363.8|212845.8|212710.4|212440.1|212331.7|7308
1602586800000|2020-10-13 11:00:00|212472.5|212322.5|212026.1|211876.1|212613.9|212483.9|211815.4|211698.1|8113
1602590400000|2020-10-13 12:00:00|212027.1|211877.1|212795.1|212745.1|212979|212881|211539.9|211437.6|10039
1602594000000|2020-10-13 13:00:00|212784.5|212734.5|213577.8|213427.8|213936.9|213802.2|212683.1|212590.1|11600
1602597600000|2020-10-13 14:00:00|213587.1|213437.1|214090.3|213940.3|214364.5|214225.6|213489.8|213402.3|11509
1602601200000|2020-10-13 15:00:00|214090.8|213940.8|213974.6|213924.6|214788.4|214696.2|213667.1|213568.4|10321
1602604800000|2020-10-13 16:00:00|213972.8|213922.8|213350.4|213300.4|214064.3|214014.3|213274.8|213158.4|8983
1602608400000|2020-10-13 17:00:00|213351.4|213301.4|213885.1|213835.1|213938.7|213839|213318.8|213268.8|9001
1602612000000|2020-10-13 18:00:00|213874.6|213824.6|213825.7|213775.7|214208.4|214058.4|213619|213526.2|9986
1602615600000|2020-10-13 19:00:00|213824.9|213774.9|213746.4|213596.4|213941|213823|213442.6|213324.2|8246
1602619200000|2020-10-13 20:00:00|213764.4|213614.4|213555|213285.7|213774.3|213624.3|213313.4|213163.4|5328
1602622800000|2020-10-13 21:00:00|213505.7|213355.7|213604.5|213269.5|213782.5|213447.5|213495.2|213228.2|2201
1602626400000|2020-10-13 22:00:00|213619.1|213284.1|213410.5|213260.5|213692.8|213456.1|213297.5|213147.5|3558
1602630000000|2020-10-13 23:00:00|213404.7|213254.7|213431.4|213281.4|213465.4|213315.4|213353|213203|3880
1602633600000|2020-10-14 00:00:00|213443|213293|213287.8|213137.8|213502.6|213352.6|213167.9|213017.9|5377
1602637200000|2020-10-14 01:00:00|213285.4|213135.4|213483.6|213333.6|213887.6|213737.6|213279.5|213129.5|7044
1602640800000|2020-10-14 02:00:00|213483.4|213333.4|213373.9|213223.9|213602.9|213452.9|213278.2|213128.2|6470
1602644400000|2020-10-14 03:00:00|213377.3|213227.3|213306.1|213156.1|213416.8|213266.8|213157.6|213007.6|4464
1602648000000|2020-10-14 04:00:00|213310.6|213160.6|213342.4|213192.4|213492.9|213342.9|213143.6|212993.6|4671
1602651600000|2020-10-14 05:00:00|213341.9|213191.9|213435.2|213285.2|213479.8|213329.8|213312.2|213162.2|5664
1602655200000|2020-10-14 06:00:00|213451.4|213301.4|213428.4|213278.4|213599.1|213449.1|213249.9|213099.9|6831
1602658800000|2020-10-14 07:00:00|213434.9|213284.9|213406.3|213256.3|214007.4|213866|213367|213217|8616
1602662400000|2020-10-14 08:00:00|213407.2|213257.2|213118.9|212968.9|213557.3|213408|212893.4|212760|8931
1602666000000|2020-10-14 09:00:00|213116.2|212966.2|213834.5|213684.5|214158.2|214008.2|212914.3|212764.3|9055
1602669600000|2020-10-14 10:00:00|213834.7|213684.7|214447|214297|214586.2|214436.2|213581.1|213431.1|8823
1602673200000|2020-10-14 11:00:00|214445.6|214295.6|213774.6|213624.6|214445.6|214295.6|213765.9|213615.9|8601
1602676800000|2020-10-14 12:00:00|213770.1|213620.1|212928.6|212778.6|213975.3|213863.6|212588.5|212493.8|10255
1602680400000|2020-10-14 13:00:00|212877.9|212827.9|213095.1|212945.1|213168|213018|212629.6|212534.6|10369
1602684000000|2020-10-14 14:00:00|213096.8|212946.8|212871.7|212721.7|213225|213146.3|212507.8|212400.8|11103
1602687600000|2020-10-14 15:00:00|212830.4|212680.4|213570.8|213420.8|213625.9|213526.5|212563.4|212457.2|9556
1602691200000|2020-10-14 16:00:00|213583.4|213433.4|213421.2|213371.2|213838|213737.2|213116.7|213066.7|10013
1602694800000|2020-10-14 17:00:00|213422.1|213372.1|213119.4|213069.4|213674.8|213585.2|213105|213042.3|8627
1602698400000|2020-10-14 18:00:00|213118.3|213068.3|213075.3|213025.3|213356.3|213286.2|213044.5|212983.9|8522
1602702000000|2020-10-14 19:00:00|213073.1|213023.1|213250.4|213100.4|213288.9|213138.9|212881.5|212774|9108
1602705600000|2020-10-14 20:00:00|213257.7|213107.7|213229.3|212894.3|213391.4|213241.4|212894.8|212744.8|5689
1602709200000|2020-10-14 21:00:00|213225.9|212890.9|213217.1|212882.1|213321.4|213008.2|213088.8|212781.1|1910
1602712800000|2020-10-14 22:00:00|213267.6|212932.6|213400.4|213250.4|213501.4|213351.4|213085.9|212865.9|4519
1602716400000|2020-10-14 23:00:00|213401.1|213251.1|213342.7|213192.7|213434.8|213284.8|213239.8|213089.8|3777
1602720000000|2020-10-15 00:00:00|213346.5|213196.5|213437.9|213287.9|213453.5|213303.5|213172.8|213022.8|5535
1602723600000|2020-10-15 01:00:00|213435.7|213285.7|213368.6|213218.6|213554.6|213404.6|213130.1|212980.1|6656
1602727200000|2020-10-15 02:00:00|213369.6|213219.6|213798.8|213648.8|213851.1|213701.1|213357.2|213207.2|4769
1602730800000|2020-10-15 03:00:00|213799|213649|213844.5|213694.5|213848.7|213698.7|213592.9|213442.9|4590
1602734400000|2020-10-15 04:00:00|213849.2|213699.2|213692.6|213542.6|213955.3|213805.3|213613.4|213463.4|4367
1602738000000|2020-10-15 05:00:00|213691.2|213541.2|213747.8|213597.8|213814.6|213664.6|213566.2|213416.2|4994
1602741600000|2020-10-15 06:00:00|213747.1|213597.1|214174.8|214024.8|214266.8|214137.7|213728.4|213578.4|7595
1602745200000|2020-10-15 07:00:00|214162.4|214012.4|214313.7|214163.7|214653.9|214503.9|214060.2|213946.6|9431
1602748800000|2020-10-15 08:00:00|214313.8|214163.8|215100.1|214950.1|215355.2|215205.2|214313.8|214163.8|10119
1602752400000|2020-10-15 09:00:00|215097.8|214947.8|214889.8|214739.8|215273.2|215170|214757.4|214607.4|9048
1602756000000|2020-10-15 10:00:00|214889.3|214739.3|214608.4|214458.4|215067.6|214971.1|214199.2|214100.5|8514
1602759600000|2020-10-15 11:00:00|214610.1|214460.1|214918.4|214768.4|215230.8|215080.8|214374.6|214270.4|9566
1602763200000|2020-10-15 12:00:00|214912.8|214762.8|214563.9|214513.9|215329.9|215227.5|214375.6|214292.9|10353
1602766800000|2020-10-15 13:00:00|214559.4|214509.4|213991|213941|214860.5|214771.7|213730.3|213596.2|11307
1602770400000|2020-10-15 14:00:00|213995.6|213945.6|214202.7|214052.7|214475|214347.3|213782.1|213671.6|11426
1602774000000|2020-10-15 15:00:00|214200.8|214050.8|214106.1|213956.1|214327.7|214211.8|213645.8|213585.6|10415
1602777600000|2020-10-15 16:00:00|214108.3|213958.3|213329|213279|214139|214037.3|213257|213141.2|9964
1602781200000|2020-10-15 17:00:00|213335.1|213285.1|213063.3|213013.3|213419.4|213329.1|212839.7|212741.7|8825
1602784800000|2020-10-15 18:00:00|213067.8|213017.8|213233.3|213183.3|213292.6|213242.6|212937.7|212870.3|8570
1602788400000|2020-10-15 19:00:00|213233.8|213183.8|212984.8|212834.8|213454|213364.7|212871.8|212723.4|9109
1602792000000|2020-10-15 20:00:00|212976.5|212826.5|212812.2|212662.2|213107.5|212988.9|212761.7|212582.8|5362
1602795600000|2020-10-15 21:00:00|212809.3|212659.3|212979.7|212653.2|213262.6|212927.6|212694.7|212532.9|2483
1602799200000|2020-10-15 22:00:00|212971.9|212675.2|212976.8|212826.8|213033.3|212883.3|212780.1|212623.5|3415
1602802800000|2020-10-15 23:00:00|212979.5|212829.5|212941|212791|213017.2|212867.2|212822.4|212672.4|4065
1602806400000|2020-10-16 00:00:00|212941.5|212791.5|213306.1|213156.1|213428.3|213278.3|212883.2|212733.2|5571
1602810000000|2020-10-16 01:00:00|213301.9|213151.9|213203.6|213053.6|213326.1|213176.1|213051|212901|5902
1602813600000|2020-10-16 02:00:00|213203.4|213053.4|213367.7|213217.7|213424.8|213274.8|213191.4|213041.4|4581
1602817200000|2020-10-16 03:00:00|213368.6|213218.6|213513.4|213363.4|213545|213371.5|213304.9|213154.9|4225
1602820800000|2020-10-16 04:00:00|213510.7|213360.7|213544.9|213394.9|213601.8|213451.8|213388.6|213218.2|4014
1602824400000|2020-10-16 05:00:00|213547.6|213397.6|213268.8|213118.8|213556.3|213406.3|213215.7|213065.7|4589
1602828000000|2020-10-16 06:00:00|213269.1|213119.1|213070.1|212920.1|213579.9|213429.9|213067.1|212917.1|6375
1602831600000|2020-10-16 07:00:00|213070|212920|212603.6|212453.6|213158.2|213008.2|212593.9|212443.9|8805
1602835200000|2020-10-16 08:00:00|212604.1|212454.1|212834.2|212684.2|212926.1|212776.1|212425.4|212275.4|7470
1602838800000|2020-10-16 09:00:00|212836.1|212686.1|212933.1|212783.1|213091.5|212972.6|212785.3|212635.3|6843
1602842400000|2020-10-16 10:00:00|212932.3|212782.3|212601.4|212451.4|213101|212951|212222.6|212072.6|7589
1602846000000|2020-10-16 11:00:00|212602|212452|212033.7|211883.7|212620.6|212470.6|211901.8|211765.4|8515
1602849600000|2020-10-16 12:00:00|212037.4|211887.4|211885.8|211735.8|212198|212089.4|211345.7|211239.7|9025
1602853200000|2020-10-16 13:00:00|211885.2|211735.2|212118|211968|212466.6|212336.5|211747.9|211648|10938
1602856800000|2020-10-16 14:00:00|212117.7|211967.7|211816.6|211666.6|212344.1|212241.3|211669.5|211546.6|9953
1602860400000|2020-10-16 15:00:00|211815.6|211665.6|211848.5|211698.5|212134.3|212015.8|211633.7|211550.9|8442
1602864000000|2020-10-16 16:00:00|211848.7|211698.7|211634.8|211484.8|212046.3|211942.9|211548.8|211398.8|8220
1602867600000|2020-10-16 17:00:00|211638.7|211488.7|211391.7|211241.7|211642.4|211541.3|211126.6|211013.8|7456
1602871200000|2020-10-16 18:00:00|211395.5|211245.5|211021.3|210871.3|211454.4|211354.9|210903|210803.6|7909
1602874800000|2020-10-16 19:00:00|211020.4|210870.4|211363.4|211213.4|211531.2|211327.2|211020.4|210870.4|8283
1602878400000|2020-10-16 20:00:00|211375.6|211225.6|211716.7|211391|211813.6|211663.6|211372|211222|5605
1603051200000|2020-10-18 20:00:00|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|1
1603054800000|2020-10-18 21:00:00|211598|211218|211497|211157|211692|211312|211246|210866|1735
1603058400000|2020-10-18 22:00:00|211504|211164|211245.4|211055.4|211514|211174|211184|210899|4069
1603062000000|2020-10-18 23:00:00|211242.7|211052.7|211146.4|210956.4|211410|211220|211082.5|210892.5|3368
1603065600000|2020-10-19 00:00:00|211146.1|210956.1|210889.7|210699.7|211172.5|210982.5|210812.5|210622.5|5117
1603069200000|2020-10-19 01:00:00|210875.2|210685.2|210946.5|210756.5|211028.7|210838.7|210784.7|210594.7|5187
1603072800000|2020-10-19 02:00:00|210950|210760|211165.2|210975.2|211203.8|211013.8|210895.7|210705.7|5187
1603076400000|2020-10-19 03:00:00|211165|210975|211305.9|211115.9|211349.4|211159.4|211132.1|210942.1|4183
1603080000000|2020-10-19 04:00:00|211305.3|211115.3|211209|211019|211309.3|211119.3|211161.3|210971.3|4055
1603083600000|2020-10-19 05:00:00|211217|211027|210988.6|210798.6|211279.1|211089.1|210939.5|210749.5|4754
1603087200000|2020-10-19 06:00:00|210988.4|210798.4|210905|210715|211194.4|211004.4|210816.6|210636.9|5757
1603090800000|2020-10-19 07:00:00|210899.4|210709.4|211146.2|210956.2|211162.9|210972.9|210567.6|210394.7|6530
1603094400000|2020-10-19 08:00:00|211129|210939|210910|210820|211564.2|211374.2|210797.5|210637.7|5354
1603098000000|2020-10-19 09:00:00|210905.2|210815.2|211010.8|210860.8|211044.7|210936.1|210662.5|210512.5|5277
1603101600000|2020-10-19 10:00:00|211005.8|210855.8|210691.1|210541.1|211016.4|210905.9|210557.6|210453.8|6291
1603105200000|2020-10-19 11:00:00|210673.9|210523.9|210677.6|210527.6|210793.9|210690.3|210540.3|210439|6306
1603108800000|2020-10-19 12:00:00|210678.1|210528.1|211036.4|210886.4|211087.9|211000.4|210511|210425|8309
1603112400000|2020-10-19 13:00:00|211038.8|210888.8|211101.7|210951.7|211303.1|211189|210886.2|210782.8|9207
1603116000000|2020-10-19 14:00:00|211107|210957|211188.3|211038.3|211520.7|211393.4|210991.7|210891.8|10321
1603119600000|2020-10-19 15:00:00|211188.9|211038.9|211408.3|211358.3|211658.2|211508.2|211096.2|211011|9271
1603123200000|2020-10-19 16:00:00|211412.2|211362.2|211832.9|211782.9|212203.7|212100.2|211407.6|211336.8|9955
1603126800000|2020-10-19 17:00:00|211833.2|211783.2|212131.6|211981.6|212408.6|212300.8|211806.7|211709.6|9197
1603130400000|2020-10-19 18:00:00|212135.9|211985.9|212653.7|212503.7|212757.3|212612.5|211855.2|211762.8|11518
1603134000000|2020-10-19 19:00:00|212655.7|212505.7|212462|212312|213045.4|212895.4|212372.2|212222.2|10590
1603137600000|2020-10-19 20:00:00|212463.4|212313.4|212046.1|211896.1|212465.7|212364.5|211932|211782|5420
1603141200000|2020-10-19 21:00:00|212096.6|211840.2|212231.4|211891.4|212294.2|212067.9|212045.9|211755.3|1635
1603144800000|2020-10-19 22:00:00|212253.1|211913.1|212070.8|211920.8|212253.1|211972.8|211932.1|211782.1|4091
1603148400000|2020-10-19 23:00:00|212074.1|211924.1|212038.1|211888.1|212251.7|212101.7|211929|211779|3783
1603152000000|2020-10-20 00:00:00|212039.5|211889.5|211883.3|211733.3|212051.3|211901.3|211825.5|211675.5|4936
1603155600000|2020-10-20 01:00:00|211888.3|211738.3|212192|212042|212274.4|212124.4|211815.5|211665.5|6382
1603159200000|2020-10-20 02:00:00|212193.9|212043.9|212152.9|212002.9|212306.5|212156.5|212030.5|211880.5|5563
1603162800000|2020-10-20 03:00:00|212153.3|212003.3|212165.9|212015.9|212261.9|212111.9|212050.1|211900.1|5018
1603166400000|2020-10-20 04:00:00|212166.4|212016.4|212344.6|212194.6|212388.9|212238.9|212161.9|212011.9|3668
1603170000000|2020-10-20 05:00:00|212343.8|212193.8|212359.7|212209.7|212537.6|212387.6|212267.6|212117.6|5042
1603173600000|2020-10-20 06:00:00|212356.3|212206.3|212538.5|212388.5|212666|212531.7|212356.3|212206.3|6229
1603177200000|2020-10-20 07:00:00|212538.1|212388.1|212183.8|212033.8|212736.4|212586.4|211978|211828|7477
1603180800000|2020-10-20 08:00:00|212184.5|212034.5|212111.2|211961.2|212229|212079|211841.2|211691.2|7153
1603184400000|2020-10-20 09:00:00|212110|211960|211762.9|211612.9|212110|211960|211670.7|211520.7|6748
1603188000000|2020-10-20 10:00:00|211761.9|211611.9|211709.1|211559.1|211843.8|211693.8|211596.6|211446.6|5825
1603191600000|2020-10-20 11:00:00|211709.2|211559.2|212023.1|211873.1|212238.9|212139.2|211589.1|211479.2|7810
1603195200000|2020-10-20 12:00:00|212022|211872|211738.8|211588.8|212458.7|212337.5|211583.5|211460.4|10101
1603198800000|2020-10-20 13:00:00|211735.7|211585.7|211482.6|211432.6|212107.7|211957.7|211482|211389.3|10626
1603202400000|2020-10-20 14:00:00|211484|211434|211014.7|210864.7|211547.8|211447.8|210789.9|210693.3|11863
1603206000000|2020-10-20 15:00:00|210973.3|210923.3|210742.3|210592.3|211247.4|211115.4|210473.6|210396.8|10779
1603209600000|2020-10-20 16:00:00|210741.3|210591.3|211006.3|210856.3|211224.3|211123.4|210684.7|210561.8|10251
1603213200000|2020-10-20 17:00:00|211011.5|210861.5|210732.1|210682.1|211011.5|210903|210403.3|210263.4|9383
1603216800000|2020-10-20 18:00:00|210730.1|210680.1|210942.9|210792.9|211229.9|211103.2|210682.9|210584.1|8696
1603220400000|2020-10-20 19:00:00|210938.9|210788.9|211299.7|211149.7|211351.6|211201.6|210771.3|210641.3|11154
1603224000000|2020-10-20 20:00:00|211302.3|211152.3|211283.9|211133.9|211629.2|211479.2|211246.6|211096.6|6776
1603227600000|2020-10-20 21:00:00|211281.2|211131.2|211333.8|210993.8|211533.9|211236|211186.9|210934.3|1445
1603231200000|2020-10-20 22:00:00|211342|211002|211049.3|210899.3|211342|211140.5|210988.3|210838.3|4005
1603234800000|2020-10-20 23:00:00|211056|210906|211147.8|210997.8|211236.2|211086.2|210969.7|210819.7|4604
1603238400000|2020-10-21 00:00:00|211145.2|210995.2|210969.6|210819.6|211157.6|211007.6|210748.4|210598.4|5836
1603242000000|2020-10-21 01:00:00|210969.9|210819.9|210768.8|210618.8|210972.4|210822.4|210647.3|210497.3|5477
1603245600000|2020-10-21 02:00:00|210767.6|210617.6|210672.2|210522.2|210789.5|210639.5|210531.1|210381.1|4782
1603249200000|2020-10-21 03:00:00|210671.9|210521.9|210529.8|210379.8|210700|210550|210449.3|210299.3|4310
1603252800000|2020-10-21 04:00:00|210531.5|210381.5|210429.8|210279.8|210573.6|210423.6|210363.8|210213.8|4044
1603256400000|2020-10-21 05:00:00|210430.5|210280.5|210443.5|210293.5|210632.6|210482.6|210372.8|210222.8|4519
1603260000000|2020-10-21 06:00:00|210444.2|210294.2|210419.3|210269.3|210541.3|210391.3|210027.6|209877.6|7135
1603263600000|2020-10-21 07:00:00|210423.3|210273.3|210413.5|210263.5|210954.3|210804.3|210399|210261.7|8531
1603267200000|2020-10-21 08:00:00|210444.7|210294.7|211050.8|210900.8|211094.4|210995.5|210366.4|210231.5|8010
1603270800000|2020-10-21 09:00:00|211055.1|210905.1|210733.7|210583.7|211103.3|210953.3|210648.1|210498.1|7313
1603274400000|2020-10-21 10:00:00|210733.4|210583.4|210536.8|210386.8|210875.6|210725.6|210357.4|210248.9|7210
1603278000000|2020-10-21 11:00:00|210538.7|210388.7|210688.4|210538.4|210884.2|210734.2|210456.7|210328.8|8016
1603281600000|2020-10-21 12:00:00|210688.6|210538.6|210546.9|210496.9|210700.1|210585.6|209940.9|209837.9|10107
1603285200000|2020-10-21 13:00:00|210546.7|210496.7|210121.7|209971.7|211154.4|211029.9|209903.1|209805.4|11653
1603288800000|2020-10-21 14:00:00|210123.6|209973.6|210897.6|210847.6|210962.5|210872.8|210069.2|209923.2|11467
1603292400000|2020-10-21 15:00:00|210900|210850|210928.9|210878.9|211411.6|211267|210549.1|210399.1|10464
1603296000000|2020-10-21 16:00:00|210928.6|210878.6|210848.2|210698.2|211103.5|211001.4|210412.2|210314.9|11236
1603299600000|2020-10-21 17:00:00|210848.4|210698.4|210803.2|210653.2|211054.9|210937.4|210512.1|210412.4|9335
1603303200000|2020-10-21 18:00:00|210797.8|210647.8|211002.1|210852.1|211023.5|210927.1|210612.9|210516.5|8965
1603306800000|2020-10-21 19:00:00|210962.3|210912.3|211299.3|211149.3|211304.2|211154.2|210708.5|210576.8|9375
1603310400000|2020-10-21 20:00:00|211299.9|211149.9|211155|211005|211331.9|211203.7|211070.1|210920.1|6984
1603314000000|2020-10-21 21:00:00|211164.8|211014.8|211215|211065|211320.3|211065|211080.1|210874.9|1558
1603317600000|2020-10-21 22:00:00|211158.8|211008.8|211208.2|211058.2|211213.9|211063.7|211101.7|210920.8|3260
1603321200000|2020-10-21 23:00:00|211206.1|211056.1|211634.7|211484.7|211956.6|211806.6|211086|210936|4885
1603324800000|2020-10-22 00:00:00|211632.9|211482.9|211619.5|211469.5|211892.5|211742.5|211599.8|211449.8|6373
1603328400000|2020-10-22 01:00:00|211621.4|211471.4|212110|211960|212167.2|212017.2|211611.2|211461.2|5223
1603332000000|2020-10-22 02:00:00|212111.9|211961.9|212177.4|212027.4|212349.2|212199.2|212012.5|211862.5|5216
1603335600000|2020-10-22 03:00:00|212174.2|212024.2|212164.3|212014.3|212260.6|212110.6|212070.8|211920.8|4057
1603339200000|2020-10-22 04:00:00|212165.6|212015.6|212056.3|211906.3|212222.2|212072.2|212004.5|211854.5|3770
1603342800000|2020-10-22 05:00:00|212059|211909|211789.9|211639.9|212075.4|211925.4|211651.8|211501.8|4803
1603346400000|2020-10-22 06:00:00|211780.1|211630.1|211627.2|211477.2|211780.1|211630.1|211313.8|211208.8|6703
1603350000000|2020-10-22 07:00:00|211637.8|211487.8|211266.7|211116.7|212080.2|211930.2|211227.6|211077.6|8459
1603353600000|2020-10-22 08:00:00|211266.5|211116.5|211591.1|211441.1|211753.7|211631.2|211222.6|211094.9|7006
1603357200000|2020-10-22 09:00:00|211589.9|211439.9|211762.1|211612.1|211918|211768|211492.5|211342.5|6880
1603360800000|2020-10-22 10:00:00|211748.2|211598.2|211364.8|211214.8|211957.8|211807.8|211182.1|211050.6|7353
1603364400000|2020-10-22 11:00:00|211391.9|211241.9|211679.8|211529.8|211830.7|211706.2|211281.9|211158.1|9788
1603368000000|2020-10-22 12:00:00|211659.9|211509.9|211195|211045|212045.2|211902.7|210902.6|210811.2|10620
1603371600000|2020-10-22 13:00:00|211192.3|211042.3|210671.1|210521.1|211295.9|211170.3|210540.2|210464.9|11432
1603375200000|2020-10-22 14:00:00|210671.6|210521.6|209974.6|209924.6|211005.4|210911.6|209809.5|209705.2|12150
1603378800000|2020-10-22 15:00:00|209977.1|209927.1|210327.5|210277.5|210454.4|210351|209776.8|209689.8|10665
1603382400000|2020-10-22 16:00:00|210333|210283|209999|209949|210543|210493|209890.1|209793.7|9252
1603386000000|2020-10-22 17:00:00|209998.3|209948.3|209819.1|209769.1|210030.4|209980.4|209566.3|209477.4|9313
1603389600000|2020-10-22 18:00:00|209816.9|209766.9|210043.4|209993.4|210177|210076.8|209677.6|209573.9|9080
1603393200000|2020-10-22 19:00:00|210042.5|209992.5|209984.4|209934.4|210471.9|210374.2|209955|209857.5|8812
1603396800000|2020-10-22 20:00:00|209983.8|209933.8|209930.6|209590.6|210072|209970.7|209525.7|209367.7|5570
1603400400000|2020-10-22 21:00:00|209933.3|209593.3|210079.2|209739.2|210276.3|209936.3|209817.2|209477.2|2007
1603404000000|2020-10-22 22:00:00|210075.8|209735.8|209665.7|209515.7|210146.1|209806.1|209602|209378.1|3397
1603407600000|2020-10-22 23:00:00|209662.7|209512.7|209765.9|209615.9|209847.1|209697.1|209629.3|209479.3|3820
1603411200000|2020-10-23 00:00:00|209761.6|209611.6|209894.9|209744.9|210367.5|210217.5|209753.4|209603.4|6594
1603414800000|2020-10-23 01:00:00|209890.6|209740.6|209992.4|209842.4|210178.8|210028.8|209890|209740|6677
1603418400000|2020-10-23 02:00:00|210011.6|209861.6|209997.6|209847.6|210224.6|210074.6|209967.7|209817.7|5362
1603422000000|2020-10-23 03:00:00|209994.5|209844.5|210107.1|209957.1|210168.1|210018.1|209860.5|209710.5|4710
1603425600000|2020-10-23 04:00:00|210117.7|209967.7|210069|209919|210240.2|210090.2|210067.7|209917.7|4080
1603429200000|2020-10-23 05:00:00|210068.2|209918.2|210145.5|209995.5|210311.7|210161.7|210058.3|209908.3|4203
1603432800000|2020-10-23 06:00:00|210149.9|209999.9|210236.5|210086.5|210490.8|210341.5|210149.9|209999.9|6262
1603436400000|2020-10-23 07:00:00|210239.4|210089.4|209436.1|209286.1|210285.9|210135.9|209347.4|209197.4|9013
1603440000000|2020-10-23 08:00:00|209451.4|209301.4|209180.1|209030.1|209466.9|209329.5|208881.5|208770.9|7345
1603443600000|2020-10-23 09:00:00|209182.8|209032.8|209295.1|209145.1|209325|209200.6|208922.3|208772.3|7639
1603447200000|2020-10-23 10:00:00|209294|209144|209350.5|209200.5|209545.2|209410.3|209175.6|209025.6|6988
1603450800000|2020-10-23 11:00:00|209352.7|209202.7|209232.4|209182.4|209484.3|209334.3|208964.8|208874.5|8198
1603454400000|2020-10-23 12:00:00|209235.1|209185.1|208800.1|208750.1|209304.8|209203.8|208668.9|208563.4|9850
1603458000000|2020-10-23 13:00:00|208800.7|208750.7|209199.8|209049.8|209359.4|209261.6|208709.5|208613.1|10549
1603461600000|2020-10-23 14:00:00|209201.9|209051.9|208933.1|208883.1|209700.1|209594|208895.1|208812.2|10990
1603465200000|2020-10-23 15:00:00|208936|208886|208991.5|208941.5|209356.8|209257.6|208697.7|208605.6|10291
1603468800000|2020-10-23 16:00:00|208987.7|208937.7|209060.4|208910.4|209302.4|209190.7|208686.9|208600.3|9995
1603472400000|2020-10-23 17:00:00|209061.2|208911.2|209034.8|208984.8|209111.7|209027.3|208833.6|208711.8|8290
1603476000000|2020-10-23 18:00:00|209032.3|208982.3|208747.8|208697.8|209088.8|208992|208627.3|208527.2|7519
1603479600000|2020-10-23 19:00:00|208745.8|208695.8|208720.9|208570.9|208923.4|208806.9|208629.1|208495.8|6480
1603483200000|2020-10-23 20:00:00|208723.1|208573.1|208664.6|208514.6|208883.4|208647.4|208575.1|208273|4213
1603659600000|2020-10-25 21:00:00|209129.5|208744.5|209056.9|208727.3|209169.9|208869.9|208897.8|208630.5|1071
1603663200000|2020-10-25 22:00:00|209033.7|208698.7|209404.7|209254.7|209414.7|209264.7|208858.7|208653.1|6198
1603666800000|2020-10-25 23:00:00|209394.3|209244.3|209131.4|208981.4|209399.4|209249.4|209101.5|208951.5|4417
1603670400000|2020-10-26 00:00:00|209127|208977|209139|208989|209162.8|209012.8|208962.9|208812.9|5173
1603674000000|2020-10-26 01:00:00|209138.3|208988.3|209409.1|209259.1|209561.9|209411.9|208941.4|208791.4|5454
1603677600000|2020-10-26 02:00:00|209406.6|209256.6|209486.2|209336.2|209497.6|209347.6|209196.8|209046.8|4640
1603681200000|2020-10-26 03:00:00|209486.9|209336.9|209627.1|209477.1|209649.2|209499.2|209378.1|209228.1|4198
1603684800000|2020-10-26 04:00:00|209627.2|209477.2|209560.7|209410.7|209676|209526|209504.2|209354.2|3706
1603688400000|2020-10-26 05:00:00|209558.6|209408.6|209634.1|209484.1|209685.1|209535.1|209379.9|209229.9|4656
1603692000000|2020-10-26 06:00:00|209598.7|209448.7|209866.5|209716.5|209957.1|209807.1|209500.5|209350.5|4422
1603695600000|2020-10-26 07:00:00|209861.7|209711.7|210081.4|209931.4|210081.9|209931.9|209692.6|209542.6|7918
1603699200000|2020-10-26 08:00:00|210083.2|209933.2|210135.9|209985.9|210222.5|210072.5|209760.1|209610.1|9085
1603702800000|2020-10-26 09:00:00|210135.7|209985.7|210053.5|209903.5|210199.2|210049.2|209902.5|209767.1|7216
1603706400000|2020-10-26 10:00:00|210053.7|209903.7|210417.3|210267.3|210565.3|210415.3|210037.2|209887.2|7191
1603710000000|2020-10-26 11:00:00|210419.1|210269.1|210876.2|210726.2|210899.9|210780.4|210189.4|210060.8|8433
1603713600000|2020-10-26 12:00:00|210876.8|210726.8|211019.5|210969.5|211408.6|211297|210486.9|210383.8|9787
1603717200000|2020-10-26 13:00:00|211020|210970|209850.6|209700.6|211189|211046.4|209766.6|209654|9602
1603720800000|2020-10-26 14:00:00|209847.8|209697.8|210136.1|209986.1|210267.8|210160.9|209481.1|209331.1|10027
1603724400000|2020-10-26 15:00:00|210137.4|209987.4|209635.3|209485.3|210418.5|210307.5|209437.7|209304.3|11451
1603728000000|2020-10-26 16:00:00|209635.9|209485.9|209958.2|209808.2|210143.6|210049.6|209496|209388|10354
1603731600000|2020-10-26 17:00:00|209956.5|209806.5|209942.5|209792.5|210237.4|210087.4|209583.8|209474.4|9898
1603735200000|2020-10-26 18:00:00|209945.3|209795.3|209361.5|209211.5|209996|209891|209314.4|209164.4|9099
1603738800000|2020-10-26 19:00:00|209360.7|209210.7|209387.9|209237.9|209671.4|209521.4|209144.1|208994.1|9425
1603742400000|2020-10-26 20:00:00|209388.9|209238.9|209493.9|209343.9|209730.3|209580.3|209321.3|209218.5|5956
1603746000000|2020-10-26 21:00:00|209502.7|209352.7|209441.1|209106.1|209597.5|209395.7|209312.3|208977.3|1601
1603749600000|2020-10-26 22:00:00|209328.7|209178.7|209617.1|209467.1|209645|209495|209328.7|209102.6|3379
1603753200000|2020-10-26 23:00:00|209616.3|209466.3|209738.1|209588.1|209789.5|209639.5|209510|209360|3402
1603756800000|2020-10-27 00:00:00|209748.4|209598.4|209465.5|209315.5|209785.5|209635.5|209376|209226|5028
1603760400000|2020-10-27 01:00:00|209476.2|209326.2|209566|209416|209736.2|209586.2|209381.6|209231.6|5074
1603764000000|2020-10-27 02:00:00|209565.5|209415.5|209309.3|209159.3|209576.3|209426.3|209213|209063|5429
1603767600000|2020-10-27 03:00:00|209307.6|209157.6|209375.4|209225.4|209460.6|209310.6|209296.1|209146.1|4444
1603771200000|2020-10-27 04:00:00|209371.3|209221.3|209364.4|209214.4|209391.4|209241.4|209257.2|209107.2|4063
1603774800000|2020-10-27 05:00:00|209363.5|209213.5|209261.2|209111.2|209415|209265|209184.5|209034.5|4550
1603778400000|2020-10-27 06:00:00|209260|209110|209213.8|209063.8|209350.9|209200.9|209050.5|208900.5|4374
1603782000000|2020-10-27 07:00:00|209212.9|209062.9|209365.2|209215.2|209661.6|209511.6|209108.3|208958.3|7238
1603785600000|2020-10-27 08:00:00|209368.2|209218.2|209366.6|209216.6|209703.4|209553.4|209218.3|209068.3|7983
1603789200000|2020-10-27 09:00:00|209367.2|209217.2|209679.2|209529.2|209776.6|209626.6|209339.5|209189.5|8123
1603792800000|2020-10-27 10:00:00|209677|209527|209015.9|208865.9|209694.3|209544.3|208955|208846.9|7918
1603796400000|2020-10-27 11:00:00|209016.3|208866.3|208609.9|208459.9|209143.5|208993.5|208369.8|208260.8|8247
1603800000000|2020-10-27 12:00:00|208611.3|208461.3|208826.3|208676.3|208954.9|208856.8|208342.8|208254.1|9002
1603803600000|2020-10-27 13:00:00|208815.5|208665.5|208824.1|208674.1|208999.7|208904.6|208408.4|208304.4|10424
1603807200000|2020-10-27 14:00:00|208829.7|208679.7|208928.5|208778.5|209399.8|209264.1|208719.4|208616.7|10441
1603810800000|2020-10-27 15:00:00|208926.8|208776.8|208786.4|208636.4|209027.6|208925.2|208475.8|208380.4|10259
1603814400000|2020-10-27 16:00:00|208786.3|208636.3|208911.7|208761.7|209047.7|208940.5|208694.5|208544.5|9400
1603818000000|2020-10-27 17:00:00|208912.7|208762.7|208868.4|208718.4|209053.2|208961.6|208788.9|208680.1|8257
1603821600000|2020-10-27 18:00:00|208874.7|208724.7|209573.9|209423.9|209575.5|209462.3|208821.3|208724.7|8183
1603825200000|2020-10-27 19:00:00|209573.2|209423.2|209743.5|209593.5|209919.5|209787.6|209398.8|209279|8423
1603828800000|2020-10-27 20:00:00|209760.7|209610.7|210279.3|209944.3|210591.4|210441.4|209659.8|209559.6|6338
1603832400000|2020-10-27 21:00:00|210397.2|210062.2|210239|209904|210524|210267.8|210065.8|209730.8|1635
1603836000000|2020-10-27 22:00:00|210258.2|209923.2|210726.7|210576.7|210987|210837|210249.7|209914.7|4677
1603839600000|2020-10-27 23:00:00|210722.9|210572.9|210411.2|210261.2|210785.4|210635.4|210353.7|210203.7|3671
1603843200000|2020-10-28 00:00:00|210410.8|210260.8|210456.8|210306.8|210682.7|210532.7|210376.7|210226.7|5347
1603846800000|2020-10-28 01:00:00|210456.3|210306.3|210424.1|210274.1|210541|210391|210199.1|210049.1|5474
1603850400000|2020-10-28 02:00:00|210405.7|210255.7|210724.8|210574.8|210732.9|210582.9|210367|210217|5204
1603854000000|2020-10-28 03:00:00|210723.4|210573.4|210643.9|210493.9|210768.9|210618.9|210623.5|210432.1|3999
1603857600000|2020-10-28 04:00:00|210642.5|210492.5|210516.1|210366.1|210682.6|210532.6|210451.7|210301.7|4076
1603861200000|2020-10-28 05:00:00|210514.1|210364.1|210266.6|210116.6|210595.5|210445.5|210223.6|210073.6|5055
1603864800000|2020-10-28 06:00:00|210265.8|210115.8|210753.9|210603.9|210885.2|210735.2|210206.8|210056.8|5496
1603868400000|2020-10-28 07:00:00|210758.8|210608.8|210935.3|210785.3|211172.2|211022.2|210612.7|210462.7|9205
1603872000000|2020-10-28 08:00:00|210934.1|210784.1|211622.2|211472.2|212007.7|211857.7|210908.2|210758.2|9048
1603875600000|2020-10-28 09:00:00|211621.6|211471.6|212530.4|212380.4|212824.2|212674.2|211616.6|211466.6|9781
1603879200000|2020-10-28 10:00:00|212533.1|212383.1|213030.2|212880.2|213313|213163|212470.1|212320.1|9300
1603882800000|2020-10-28 11:00:00|213022.2|212872.2|212773|212623|213461.1|213311.1|212427.5|212277.5|10670
1603886400000|2020-10-28 12:00:00|212778.1|212628.1|212975.5|212825.5|213726.7|213627.5|212306.5|212156.5|11472
1603890000000|2020-10-28 13:00:00|212974.8|212824.8|212611.5|212461.5|213322.5|213217.4|212415.6|212265.6|11769
1603893600000|2020-10-28 14:00:00|212606.7|212456.7|212532.9|212382.9|213472.7|213322.7|212142.6|212040.9|12852
1603897200000|2020-10-28 15:00:00|212530.1|212380.1|211631|211481|212549.5|212399.5|211171.2|211025.5|12172
1603900800000|2020-10-28 16:00:00|211652.3|211502.3|211811.6|211661.6|211957|211844.7|211129.7|210979.7|10973
1603904400000|2020-10-28 17:00:00|211810.4|211660.4|212105|211955|212399|212272.6|211640|211541.2|10485
1603908000000|2020-10-28 18:00:00|212102.5|211952.5|211934.1|211784.1|212508.2|212411.3|211677.4|211527.4|10130
1603911600000|2020-10-28 19:00:00|211933.9|211783.9|212645.3|212495.3|212722.5|212572.5|211800.6|211650.6|11299
1603915200000|2020-10-28 20:00:00|212662.3|212512.3|212945.6|212795.6|213152.5|212925.2|212526.5|212376.5|6792
1603918800000|2020-10-28 21:00:00|212951.7|212801.7|212949.2|212799.2|213283.4|212986|212880.4|212722.4|1842
1603922400000|2020-10-28 22:00:00|212945.3|212795.3|212688.2|212538.2|212964.4|212814.4|212430|212211.5|4871
1603926000000|2020-10-28 23:00:00|212689|212539|212579.1|212429.1|212863.5|212713.5|212555.8|212405.8|5282
1603929600000|2020-10-29 00:00:00|212564.2|212414.2|212455.6|212305.6|212722.3|212572.3|212248.9|212098.9|6586
1603933200000|2020-10-29 01:00:00|212457.8|212307.8|212059.2|211909.2|212518.4|212368.4|212048.1|211898.1|6596
1603936800000|2020-10-29 02:00:00|212056.9|211906.9|212392.6|212242.6|212427|212277|212043.8|211893.8|5396
1603940400000|2020-10-29 03:00:00|212393.1|212243.1|212074.1|211924.1|212435.2|212285.2|212062.6|211912.6|5276
1603944000000|2020-10-29 04:00:00|212072.2|211922.2|212103.5|211953.5|212125.8|212021.2|211999.7|211849.7|4497
1603947600000|2020-10-29 05:00:00|212100.5|211950.5|211983.1|211833.1|212167.8|212017.8|211966.4|211816.4|5282
1603951200000|2020-10-29 06:00:00|211986.2|211836.2|211749.4|211599.4|212111.5|211961.5|211646.1|211496.1|5554
1603954800000|2020-10-29 07:00:00|211747.5|211597.5|212326.1|212176.1|212350.7|212200.7|211425|211275|9043
1603958400000|2020-10-29 08:00:00|212328.9|212178.9|213443.2|213293.2|213643.8|213493.8|212142.7|212026.5|10412
1603962000000|2020-10-29 09:00:00|213438.5|213288.5|214152.5|214002.5|214283.3|214133.3|213005.6|212877.8|9380
1603965600000|2020-10-29 10:00:00|214154.3|214004.3|214217.1|214067.1|214757.9|214607.9|214071.3|213923.2|9258
1603969200000|2020-10-29 11:00:00|214218|214068|214595.1|214445.1|214938.7|214788.7|214213.8|214063.8|10335
1603972800000|2020-10-29 12:00:00|214590.8|214440.8|213888|213738|214598.9|214448.9|213303.5|213197.9|11557
1603976400000|2020-10-29 13:00:00|213880.5|213730.5|213762.7|213612.7|214206|214058.2|213203.1|213053.1|12525
1603980000000|2020-10-29 14:00:00|213753.7|213603.7|213003|212853|214185.2|214035.2|212836.8|212750.9|9696
1603983600000|2020-10-29 15:00:00|213005.3|212855.3|213744.1|213694.1|214032|213929|212913|212809.6|8881
1603987200000|2020-10-29 16:00:00|213743.4|213693.4|214004|213854|214006.8|213869|213494.1|213381.3|8380
1603990800000|2020-10-29 17:00:00|214004.6|213854.6|214110.3|214060.3|214336.8|214232.2|213851.2|213752.5|7647
1603994400000|2020-10-29 18:00:00|214110.7|214060.7|213612.3|213462.3|214148.4|214060.7|213290.4|213160.6|7862
1603998000000|2020-10-29 19:00:00|213615.1|213465.1|213673.3|213523.3|213673.3|213537.1|213161|213011|8439
1604001600000|2020-10-29 20:00:00|213671.6|213521.6|213836.6|213501.6|214007.1|213857.1|213388|213238|6440
1604005200000|2020-10-29 21:00:00|213772.7|213437.7|213759.2|213424.2|214068.9|213733.9|213549|213214|1133
1604008800000|2020-10-29 22:00:00|213795.6|213460.6|213864.9|213714.9|214157.2|213985.2|213784.6|213449.6|4330
1604012400000|2020-10-29 23:00:00|213864.3|213714.3|213694.2|213544.2|213902.4|213752.4|213616.4|213466.4|3647
1604016000000|2020-10-30 00:00:00|213689.9|213539.9|213895.9|213745.9|213981.8|213831.8|213571.7|213421.7|5360
1604019600000|2020-10-30 01:00:00|213885.7|213735.7|213281.4|213131.4|214030.9|213880.9|213231.7|213081.7|5994
1604023200000|2020-10-30 02:00:00|213280.8|213130.8|213641.1|213491.1|213710.1|213560.1|213074.9|212924.9|5199
1604026800000|2020-10-30 03:00:00|213641.3|213491.3|213441.1|213291.1|213651.4|213501.4|213329.1|213179.1|4670
1604030400000|2020-10-30 04:00:00|213441|213291|213828.8|213678.8|213841.6|213691.6|213348.2|213198.2|4322
1604034000000|2020-10-30 05:00:00|213824.4|213674.4|214659.2|214509.2|214806.4|214656.4|213780.4|213630.4|6398
1604037600000|2020-10-30 06:00:00|214668.2|214518.2|214718|214568|214909.4|214759.4|214444.3|214294.3|6803
1604041200000|2020-10-30 07:00:00|214721|214571|214234.2|214084.2|215048.8|214898.8|213957.9|213807.9|7835
1604044800000|2020-10-30 08:00:00|214237|214087|213721.8|213571.8|214337.9|214187.9|213620.5|213472.5|9999
1604048400000|2020-10-30 09:00:00|213719.4|213569.4|213426.5|213276.5|213838.3|213688.3|213122.1|212972.1|9646
1604052000000|2020-10-30 10:00:00|213426.3|213276.3|213597.4|213447.4|214031.4|213919.9|213398|213248|9365
1604055600000|2020-10-30 11:00:00|213595.6|213445.6|213300.2|213150.2|213782.5|213637|213046.3|212942.3|10106
1604059200000|2020-10-30 12:00:00|213306.3|213156.3|212149.9|212099.9|213602.6|213493.7|211964.7|211866|10963
1604062800000|2020-10-30 13:00:00|212150.7|212100.7|212198.9|212048.9|212562.1|212512.1|211855.7|211756.5|10096
1604066400000|2020-10-30 14:00:00|212203.6|212053.6|212832.3|212782.3|212866.5|212784.7|212096.3|211998.6|12799
1604070000000|2020-10-30 15:00:00|212832|212782|212794.4|212744.4|213001.3|212899.3|212389.1|212260.3|12887
1604073600000|2020-10-30 16:00:00|212844.2|212694.2|212619.8|212469.8|213011.3|212899.2|212343.2|212245.3|11395
1604077200000|2020-10-30 17:00:00|212661.1|212511.1|212654.8|212604.8|212842|212703.7|212101|212004.7|10725
1604080800000|2020-10-30 18:00:00|212650.9|212600.9|212458.6|212308.6|212681.1|212623.4|212152.3|212062|11247
1604084400000|2020-10-30 19:00:00|212457.3|212307.3|212184.1|212034.1|212762.2|212612.2|212142.8|212030.3|11143
1604088000000|2020-10-30 20:00:00|212189|212039|212017.1|211714.6|212225.9|212107.9|211749.5|211574.7|7933
1604264400000|2020-11-01 21:00:00|212688|212308|212622|212242|212899|212519|212557|212177|331
1604268000000|2020-11-01 22:00:00|212620|212240|212541|212206|212712|212376|212417|212130|2740
1604271600000|2020-11-01 23:00:00|212540|212205|212835.9|212685.9|213056.9|212906.9|212299|212048|5706
1604275200000|2020-11-02 00:00:00|212840.3|212690.3|213211.1|213061.1|213248.8|213098.8|212468.7|212318.7|6717
1604278800000|2020-11-02 01:00:00|213193.3|213043.3|212697.9|212547.9|213266.9|213116.9|212524.5|212374.5|7769
1604282400000|2020-11-02 02:00:00|212698.7|212548.7|212609.1|212459.1|212815.4|212665.4|212499.7|212349.7|5641
1604286000000|2020-11-02 03:00:00|212614.1|212464.1|212833.5|212683.5|212847.7|212697.7|212489.4|212339.4|4649
1604289600000|2020-11-02 04:00:00|212834.5|212684.5|213050.5|212900.5|213140.3|212990.3|212756|212606|4624
1604293200000|2020-11-02 05:00:00|213050.8|212900.8|212791.2|212641.2|213099.7|212949.7|212681.9|212531.9|4380
1604296800000|2020-11-02 06:00:00|212792.9|212642.9|212610.3|212460.3|212952.5|212802.5|212572.2|212422.2|5655
1604300400000|2020-11-02 07:00:00|212605.8|212455.8|212952.8|212802.8|213159.9|213069.4|212577.8|212427.8|8674
1604304000000|2020-11-02 08:00:00|212953.8|212803.8|213124.2|212974.2|213611.4|213461.4|212830.2|212680.2|8198
1604307600000|2020-11-02 09:00:00|213128.7|212978.7|212641.3|212491.3|213198.8|213048.8|212424.6|212290.2|8344
1604311200000|2020-11-02 10:00:00|212642.1|212492.1|212468.7|212318.7|212687.2|212537.2|212374.1|212240.3|8551
1604314800000|2020-11-02 11:00:00|212468.4|212318.4|212728.7|212578.7|212806.3|212687.4|212323.1|212194.8|8791
1604318400000|2020-11-02 12:00:00|212726.6|212576.6|212558.1|212408.1|212762.6|212657|212251.4|212166.9|9351
1604322000000|2020-11-02 13:00:00|212560.9|212410.9|212961.8|212811.8|213195.9|213093.1|212227.2|212140.1|10537
1604325600000|2020-11-02 14:00:00|212960.8|212810.8|213226.2|213076.2|213293.5|213143.5|212633.5|212526|9930
1604329200000|2020-11-02 15:00:00|213215.1|213065.1|214402.7|214352.7|214533.4|214445|213179|213029|12165
1604332800000|2020-11-02 16:00:00|214400.9|214350.9|214684.8|214534.8|215049.3|214955.6|214286.9|214185|10486
1604336400000|2020-11-02 17:00:00|214683.8|214533.8|214608.1|214558.1|214920.5|214858.9|214284|214191|10422
1604340000000|2020-11-02 18:00:00|214604.2|214554.2|214816.4|214666.4|215047.3|214962|214506.7|214405.8|10100
1604343600000|2020-11-02 19:00:00|214816.2|214666.2|214274.8|214124.8|214955.2|214832.5|214261.5|214120.8|9976
1604347200000|2020-11-02 20:00:00|214269.9|214119.9|213984.6|213834.6|214312.1|214162.1|213869.3|213719.3|9829
1604350800000|2020-11-02 21:00:00|213965.6|213815.6|213832.9|213682.9|214057.3|213907.3|213820.7|213670.7|6187
1604354400000|2020-11-02 22:00:00|213847.5|213697.5|213836.3|213686.3|213979.1|213783.3|213819.5|213603.6|1733
1604358000000|2020-11-02 23:00:00|213839.3|213689.3|213821.8|213671.8|213959.7|213806.4|213778.8|213624.1|3722
1604361600000|2020-11-03 00:00:00|213820|213670|213722.7|213572.7|213929.9|213779.9|213686.1|213536.1|4124
1604365200000|2020-11-03 01:00:00|213698.7|213548.7|213530.2|213380.2|214007.9|213853.5|213501.2|213351.2|6519
1604368800000|2020-11-03 02:00:00|213531.9|213381.9|213383.9|213233.9|213557.4|213407.4|213255.9|213105.9|5194
1604372400000|2020-11-03 03:00:00|213386.4|213236.4|213620.5|213470.5|213737.3|213587.3|213346.3|213196.3|6002
1604376000000|2020-11-03 04:00:00|213618|213468|213855.2|213705.2|213875.1|213725.1|213599|213449|4333
1604379600000|2020-11-03 05:00:00|213851.4|213701.4|213579.8|213429.8|213861.7|213711.7|213388|213238|5039
1604383200000|2020-11-03 06:00:00|213580.7|213430.7|213289.4|213139.4|213664.4|213514.4|213036|212886|5551
1604386800000|2020-11-03 07:00:00|213279.9|213129.9|212279.1|212129.1|213318.6|213168.6|212250.2|212100.2|8982
1604390400000|2020-11-03 08:00:00|212265.7|212115.7|211365.8|211215.8|212400.7|212250.7|211028.9|210878.9|8779
1604394000000|2020-11-03 09:00:00|211365.4|211215.4|210470.6|210320.6|211566.6|211454.3|210267.2|210117.2|9031
1604397600000|2020-11-03 10:00:00|210471.1|210321.1|211308.7|211158.7|211310.1|211160.1|210445|210295|8139
1604401200000|2020-11-03 11:00:00|211305.3|211155.3|211967.5|211817.5|212012.1|211862.1|210754.6|210604.6|7840
1604404800000|2020-11-03 12:00:00|211969.2|211819.2|211809.9|211659.9|212171.8|212021.8|211538.4|211389.4|9620
1604408400000|2020-11-03 13:00:00|211801.1|211651.1|211834.2|211684.2|211845.5|211695.5|211383.7|211263.5|10259
1604412000000|2020-11-03 14:00:00|211828.7|211678.7|211424.4|211274.4|211829.5|211679.5|210837.9|210687.9|9426
1604415600000|2020-11-03 15:00:00|211429.3|211279.3|211434|211284|211587.8|211485.7|211041.6|210941.9|11087
1604419200000|2020-11-03 16:00:00|211433.8|211283.8|211685.3|211535.3|211836.4|211706.7|211046.7|210941.6|10260
1604422800000|2020-11-03 17:00:00|211682.8|211532.8|212209.3|212159.3|212359.4|212246.1|211622.2|211472.2|8774
1604426400000|2020-11-03 18:00:00|212208.9|212158.9|212581.1|212431.1|212751.2|212601.2|211973.5|211840|8559
1604430000000|2020-11-03 19:00:00|212580.8|212430.8|212873|212723|213118.8|212983.9|212371.4|212263.5|9174
1604433600000|2020-11-03 20:00:00|212870.3|212720.3|212762|212612|213360.6|213210.6|212527.3|212377.3|10281
1604437200000|2020-11-03 21:00:00|212762.2|212612.2|211345.6|211010.6|212915.1|212765.1|211203.6|210955.5|7209
1604440800000|2020-11-03 22:00:00|211341.5|211006.5|211359|211024|212156.9|211821.9|211183.2|210848.2|3182
1604444400000|2020-11-03 23:00:00|211356.2|211021.2|210453.6|210303.6|211461.5|211255.2|209873.5|209723.5|7996
1604448000000|2020-11-04 00:00:00|210452.9|210302.9|213127.6|212977.6|213272|213105.9|209148.7|208998.7|11303
1604451600000|2020-11-04 01:00:00|213124.2|212974.2|213401.8|213251.8|214233|214083|211709.1|211538.4|11899
1604455200000|2020-11-04 02:00:00|213404.1|213254.1|217750|217550.5|219920|219746|213165.2|213010|12327
1604458800000|2020-11-04 03:00:00|217767|217561.1|216698.9|216548.9|217909|217712.9|215130.4|214976|10968
1604462400000|2020-11-04 04:00:00|216700.6|216550.6|215012.3|214679.9|216850.8|216656.7|213958.6|213791.9|10330
1604466000000|2020-11-04 05:00:00|215122.9|214781.2|215973.6|215823.6|216100.6|215915.2|213670.3|213459.2|8991
1604469600000|2020-11-04 06:00:00|215998.6|215800.6|215875.9|215725.9|216393.1|216164|214681|214451.5|8812
1604473200000|2020-11-04 07:00:00|215906.3|215756.3|216815.1|216665.1|218099.4|217949.4|215655|215505|10279
1604476800000|2020-11-04 08:00:00|216814.3|216664.3|216624.9|216474.9|217812.1|217662.1|215694.7|215544.7|9716
1604480400000|2020-11-04 09:00:00|216639.7|216489.7|215146.1|214996.1|216821.1|216671.1|214624.8|214474.8|9857
1604484000000|2020-11-04 10:00:00|215156.6|215006.6|213296|213146|215390.8|215240.8|212580.6|212430.6|9739
1604487600000|2020-11-04 11:00:00|213310|213160|213105|212955|213913.2|213763.2|212845.7|212695.7|10271
1604491200000|2020-11-04 12:00:00|213119.6|212969.6|211328.7|211178.7|213145.1|212995.1|209825.4|209675.4|11282
1604494800000|2020-11-04 13:00:00|211328.5|211178.5|211168.4|211018.4|211370.4|211220.4|209854.2|209704.2|11665
1604498400000|2020-11-04 14:00:00|211152.2|211002.2|211434.6|211157.5|212409.1|212259.1|210875.5|210725.5|10950
1604502000000|2020-11-04 15:00:00|211433.9|211156.8|211029|210879|211433.9|211196.6|210533.6|210383.6|12414
1604505600000|2020-11-04 16:00:00|211028.8|210878.8|209458|209308|212123|212027|209344.2|209194.2|11844
1604509200000|2020-11-04 17:00:00|209461.7|209311.7|209832.1|209682.1|210358.6|210208.6|209354.2|209204.2|11455
1604512800000|2020-11-04 18:00:00|209836.3|209686.3|209710.8|209560.8|209908|209758|209008|208858|10446
1604516400000|2020-11-04 19:00:00|209713.3|209563.3|209809.1|209659.1|210141.7|209991.7|209640.1|209490.1|10477
1604520000000|2020-11-04 20:00:00|209813.9|209663.9|210303.1|210153.1|210447.7|210297.7|209718.5|209568.5|10658
1604523600000|2020-11-04 21:00:00|210278.9|210128.9|209530.1|209211.1|210311|210161|209155.6|208978.4|6387
1604527200000|2020-11-04 22:00:00|209541.9|209222.9|209473|209154|209590.5|209271.5|209410.8|209091.8|2519
1604530800000|2020-11-04 23:00:00|209506.3|209187.3|209575.6|209425.6|209671.5|209510.2|209299.6|209102.8|5361
1604534400000|2020-11-05 00:00:00|209576|209426|209857.7|209707.7|209911.3|209761.3|209254.3|209104.3|6458
1604538000000|2020-11-05 01:00:00|209837.2|209687.2|209973.3|209823.3|210458.6|210308.6|209718.2|209568.2|7904
1604541600000|2020-11-05 02:00:00|209965.4|209815.4|209645.7|209495.7|210536.6|210386.6|209619|209469|7669
1604545200000|2020-11-05 03:00:00|209657.1|209507.1|209627|209477|209707.7|209557.7|209343.7|209193.7|6965
1604548800000|2020-11-05 04:00:00|209628.7|209478.7|209890.3|209740.3|209951.3|209801.3|209391.4|209241.4|6651
1604552400000|2020-11-05 05:00:00|209886.9|209736.9|209355.7|209205.7|210025.7|209875.7|209188.7|209038.7|6713
1604556000000|2020-11-05 06:00:00|209352.3|209202.3|209604.9|209454.9|209713.3|209563.3|209273.4|209123.4|7033
1604559600000|2020-11-05 07:00:00|209605.4|209455.4|209257.9|209107.9|209951.3|209801.3|209081|208931|10215
1604563200000|2020-11-05 08:00:00|209281|209131|208876.5|208726.5|209533.9|209383.9|208520.5|208370.5|8432
1604566800000|2020-11-05 09:00:00|208886.8|208736.8|207693.6|207543.6|209013.7|208906.5|207301.2|207151.2|8100
1604570400000|2020-11-05 10:00:00|207690.8|207540.8|207181.3|207031.3|207890.6|207740.6|206942.5|206792.5|9975
1604574000000|2020-11-05 11:00:00|207182.6|207032.6|207739.5|207589.5|207869.2|207726.8|207158.1|207009.3|10399
1604577600000|2020-11-05 12:00:00|207734.6|207584.6|206906.4|206756.4|207935|207785|206657.3|206507.3|11593
1604581200000|2020-11-05 13:00:00|206906.9|206756.9|207046.7|206896.7|207909.2|207790.1|206679.9|206529.9|11933
1604584800000|2020-11-05 14:00:00|207048.9|206898.9|206678.5|206528.5|207773.8|207642.5|206364.6|206256.6|11358
1604588400000|2020-11-05 15:00:00|206678.9|206528.9|207316.2|207266.2|207523.7|207373.7|206432.9|206282.9|13027
1604592000000|2020-11-05 16:00:00|207312.9|207262.9|208398.1|208348.1|208449.6|208355.2|207312.5|207220.8|11446
1604595600000|2020-11-05 17:00:00|208395.8|208345.8|207839.8|207689.8|208999|208899.7|207685.3|207535.3|11005
1604599200000|2020-11-05 18:00:00|207839.2|207689.2|207119.9|206800.9|207865.7|207779.5|206991.8|206788|10468
1604602800000|2020-11-05 19:00:00|207168.2|206849.2|207362.8|207212.8|207538.6|207433.1|206760.3|206652.9|10198
1604606400000|2020-11-05 20:00:00|207362.1|207212.1|206997.7|206847.7|207683.1|207533.1|206869.6|206729.3|10627
1604610000000|2020-11-05 21:00:00|206992.4|206842.4|207265.3|206946.3|207283|206964|206572|206444.6|6879
1604613600000|2020-11-05 22:00:00|207256.2|206937.2|207584.5|207265.5|207600.1|207281.1|206847.5|206626.5|2624
1604617200000|2020-11-05 23:00:00|207456.9|207137.9|207657|207507|207948.5|207798.5|207111|206927.4|6675
1604620800000|2020-11-06 00:00:00|207654.8|207504.8|207723.8|207573.8|207755.2|207605.2|207066.1|206916.1|8037
1604624400000|2020-11-06 01:00:00|207725.9|207575.9|207425.7|207275.7|207981.5|207831.5|207322.8|207172.8|10971
1604628000000|2020-11-06 02:00:00|207437.4|207287.4|207540.8|207390.8|207841.9|207691.9|207216.6|207066.6|8663
1604631600000|2020-11-06 03:00:00|207542.9|207392.9|207667.5|207517.5|207720.6|207570.6|207448.7|207298.7|7047
1604635200000|2020-11-06 04:00:00|207672.1|207522.1|207808.6|207658.6|207866.4|207716.4|207565.8|207415.8|6461
1604638800000|2020-11-06 05:00:00|207806.7|207656.7|207583.1|207433.1|207823|207673|207317.6|207167.6|8003
1604642400000|2020-11-06 06:00:00|207583.7|207433.7|207575.9|207425.9|207641|207491|207196.9|207046.9|8066
1604646000000|2020-11-06 07:00:00|207528.7|207378.7|207014.3|206864.3|207694.3|207544.3|206940|206790|9216
1604649600000|2020-11-06 08:00:00|207000.6|206850.6|207720.8|207570.8|207789.7|207639.7|206662.5|206512.5|10856
1604653200000|2020-11-06 09:00:00|207722.3|207572.3|207481.8|207331.8|208440.1|208290.1|207249.8|207099.8|11562
1604656800000|2020-11-06 10:00:00|207486.4|207336.4|207653.6|207503.6|208308.9|208158.9|207121.7|206971.7|11531
1604660400000|2020-11-06 11:00:00|207658.5|207508.5|207564.8|207414.8|207855.7|207705.7|207132|206982|11980
1604664000000|2020-11-06 12:00:00|207562.2|207412.2|208132.1|207982.1|208710.4|208560.4|207483.3|207333.3|12007
1604667600000|2020-11-06 13:00:00|208136.8|207986.8|207097.4|206947.4|208477|208247.9|207017.4|206892.7|12010
1604671200000|2020-11-06 14:00:00|207097.2|206947.2|207261.2|207111.2|207528.5|207407.2|206034.1|205884.1|11159
1604674800000|2020-11-06 15:00:00|207258|207108|206109.4|205959.4|207358.2|207208.2|205728.9|205634.5|13043
1604678400000|2020-11-06 16:00:00|206084.1|205934.1|206435.4|206285.4|206502.3|206390.9|205900.1|205804.7|12886
1604682000000|2020-11-06 17:00:00|206435.6|206285.6|206426.5|206376.5|206540.6|206441.2|206086.8|205984|12269
1604685600000|2020-11-06 18:00:00|206475.4|206325.4|205854.9|205804.9|206499.6|206377.8|205809.3|205725.3|10973
1604689200000|2020-11-06 19:00:00|205853.3|205803.3|205732.9|205582.9|205978.2|205910.1|205355.9|205292.3|11672
1604692800000|2020-11-06 20:00:00|205731.7|205581.7|205634.4|205484.4|206356|206206|205285.7|205135.7|12241
1604869200000|2020-11-08 21:00:00|205770.3|205406.3|205699.8|205335.8|205844.4|205497.6|205635.3|205295.9|101
1604872800000|2020-11-08 22:00:00|205690|205326|205768.9|205449.9|205864|205534.5|205597.6|205309.8|1450
1604876400000|2020-11-08 23:00:00|205782.2|205463.2|205294.2|205144.2|205805|205535.3|205179.8|205029.8|5494
1604880000000|2020-11-09 00:00:00|205293.9|205143.9|205205.6|205055.6|205608.1|205458.1|205141.9|204991.9|7103
1604883600000|2020-11-09 01:00:00|205208.5|205058.5|204677.7|204527.7|205234|205084|204388.4|204238.4|7783
1604887200000|2020-11-09 02:00:00|204676.7|204526.7|204512.3|204362.3|204803.8|204653.8|204482.6|204332.6|5639
1604890800000|2020-11-09 03:00:00|204501.9|204351.9|204239|204089|204636.1|204486.1|204152.7|204002.7|5160
1604894400000|2020-11-09 04:00:00|204239.3|204089.3|204097.1|203947.1|204309.5|204159.5|204045.9|203895.9|4412
1604898000000|2020-11-09 05:00:00|204098.7|203948.7|203933.1|203783.1|204124.6|203974.6|203728.8|203578.8|5045
1604901600000|2020-11-09 06:00:00|203936.3|203786.3|204029|203879|204402|204252|203802.1|203691.9|5830
1604905200000|2020-11-09 07:00:00|204027.8|203877.8|204642.9|204492.9|204815.3|204665.3|203879.1|203729.1|7680
1604908800000|2020-11-09 08:00:00|204644.4|204494.4|204559.9|204409.9|204938.9|204788.9|203980.8|203850.5|9318
1604912400000|2020-11-09 09:00:00|204561.9|204411.9|204553.4|204403.4|204695.3|204545.3|203908.4|203758.4|8858
1604916000000|2020-11-09 10:00:00|204553|204403|203829.5|203679.5|204613.8|204463.8|203798|203648|7228
1604919600000|2020-11-09 11:00:00|203826.2|203676.2|202496.2|202346.2|204717.4|204567.4|202045.8|201895.8|9430
1604923200000|2020-11-09 12:00:00|202506.1|202356.1|200535|200385|203184.7|203034.7|200523.5|200373.5|9988
1604926800000|2020-11-09 13:00:00|200511.5|200361.5|201830.8|201680.8|202528.9|202378.9|200412.5|200262.5|9432
1604930400000|2020-11-09 14:00:00|201825.3|201675.3|202675|202525|202697.7|202547.7|201528.9|201378.9|9346
1604934000000|2020-11-09 15:00:00|202677.9|202527.9|203031.5|202881.5|203695.3|203545.3|202093.4|201943.4|10023
1604937600000|2020-11-09 16:00:00|203032.3|202882.3|204230.2|204080.2|204536.5|204386.5|203031.9|202881.9|12458
1604941200000|2020-11-09 17:00:00|204234.5|204084.5|203418.5|203268.5|204234.5|204084.5|203090.6|202940.6|11409
1604944800000|2020-11-09 18:00:00|203403.6|203253.6|203776.2|203626.2|203962.3|203841.3|203210.7|203060.7|9997
1604948400000|2020-11-09 19:00:00|203777.9|203627.9|203045.2|202895.2|203836.6|203725.7|202924.5|202774.5|10150
1604952000000|2020-11-09 20:00:00|203037.1|202887.1|203309.3|203159.3|203425.4|203275.4|202744.5|202594.5|10672
1604955600000|2020-11-09 21:00:00|203305.1|203155.1|203517.3|203367.3|203634.2|203424.4|203089.9|202939.9|6776
1604959200000|2020-11-09 22:00:00|203486.5|203336.5|203470.7|203151.7|203605.5|203339.4|203098.3|202779.3|2328
1604962800000|2020-11-09 23:00:00|203474.8|203155.8|203460.9|203310.9|203597.9|203387.4|203103.5|202871.4|6002
1604966400000|2020-11-10 00:00:00|203459.2|203309.2|204113.3|203963.3|204260.8|204110.8|203261.4|203111.4|7624
1604970000000|2020-11-10 01:00:00|204112.6|203962.6|204082.4|203932.4|204204.5|204054.5|203822.5|203672.5|7808
1604973600000|2020-11-10 02:00:00|204083.8|203933.8|203898.1|203748.1|204090.9|203940.9|203438.2|203288.2|7370
1604977200000|2020-11-10 03:00:00|203894.5|203744.5|203954.7|203804.7|204119.5|203969.5|203762.4|203612.4|6900
1604980800000|2020-11-10 04:00:00|203950.4|203800.4|203682.6|203532.6|203984.4|203834.4|203656.9|203506.9|5313
1604984400000|2020-11-10 05:00:00|203680.2|203530.2|203646.5|203496.5|203749.1|203599.1|203380.1|203230.1|5819
1604988000000|2020-11-10 06:00:00|203648.9|203498.9|203654.2|203504.2|204029|203879|203450|203300|6738
1604991600000|2020-11-10 07:00:00|203650.1|203500.1|204382.2|204232.2|204383.1|204233.1|203017.2|202867.2|9507
1604995200000|2020-11-10 08:00:00|204380.9|204230.9|203250.6|203100.6|204386.3|204236.3|203100.7|202950.7|10830
1604998800000|2020-11-10 09:00:00|203250|203100|203079.3|202929.3|203386.5|203274|202836|202686|10005
1605002400000|2020-11-10 10:00:00|203079|202929|203897|203747|203932.9|203782.9|202855|202705|10944
1605006000000|2020-11-10 11:00:00|203894.3|203744.3|203248|203098|204058.3|203908.3|203093.1|202943.1|10124
1605009600000|2020-11-10 12:00:00|203247.9|203097.9|203999.5|203849.5|204108.8|203958.8|202968.2|202818.2|10828
1605013200000|2020-11-10 13:00:00|203992.7|203842.7|204136.5|203986.5|204552.2|204424.4|203653.4|203503.4|11664
1605016800000|2020-11-10 14:00:00|204131.3|203981.3|204766|204616|204877.1|204760.2|203808.9|203707.3|11118
1605020400000|2020-11-10 15:00:00|204766.6|204616.6|204312.6|204162.6|204909.1|204800.9|204192|204042|12634
1605024000000|2020-11-10 16:00:00|204315.5|204165.5|204446|204296|204494.1|204383.7|203924.3|203832.5|11060
1605027600000|2020-11-10 17:00:00|204446.3|204296.3|203567.4|203417.4|204453.7|204363.6|203411.4|203288|11159
1605031200000|2020-11-10 18:00:00|203573.1|203423.1|203292.9|203142.9|203800.4|203696.1|203174.4|203068.7|10142
1605034800000|2020-11-10 19:00:00|203292.6|203142.6|203026.3|202976.3|203341.7|203223.2|202839.4|202733.4|10930
1605038400000|2020-11-10 20:00:00|203023.9|202973.9|203571.6|203421.6|203849.9|203699.9|203023.9|202918.5|10935
1605042000000|2020-11-10 21:00:00|203561.7|203411.7|203358.9|203208.9|203621|203489.4|203326.6|203007.6|5384
1605045600000|2020-11-10 22:00:00|203360.8|203210.8|203294.4|202975.4|203464.9|203282.1|203042.2|202723.2|2027
1605049200000|2020-11-10 23:00:00|203299.4|202980.4|203441.9|203291.9|203524.3|203374.3|203209.2|202953.7|3962
1605052800000|2020-11-11 00:00:00|203458.7|203308.7|203562.1|203412.1|203575.4|203425.4|203291|203141|5465
1605056400000|2020-11-11 01:00:00|203562.4|203412.4|203063.7|202913.7|203779.5|203629.5|203035.2|202885.2|7506
1605060000000|2020-11-11 02:00:00|203066.9|202916.9|202967.4|202817.4|203157.2|203007.2|202763.3|202613.3|6509
1605063600000|2020-11-11 03:00:00|202966.8|202816.8|202732.2|202582.2|202967|202817|202566.1|202416.1|5781
1605067200000|2020-11-11 04:00:00|202731.7|202581.7|202940.4|202790.4|203025.6|202875.6|202703.7|202553.7|4205
1605070800000|2020-11-11 05:00:00|202938.9|202788.9|202874.4|202724.4|203020.1|202870.1|202848|202698|4380
1605074400000|2020-11-11 06:00:00|202871.4|202721.4|202887.6|202737.6|203153.6|203003.6|202775.8|202625.8|4480
1605078000000|2020-11-11 07:00:00|202891.4|202741.4|203247|203097|203296.7|203146.7|202616.5|202466.5|7653
1605081600000|2020-11-11 08:00:00|203255.6|203105.6|202844.6|202694.6|203427.7|203322.2|202747.7|202597.7|9539
1605085200000|2020-11-11 09:00:00|202846|202696|202743.6|202593.6|202915.3|202765.3|202538.8|202388.8|8339
1605088800000|2020-11-11 10:00:00|202740.3|202590.3|202931.2|202781.2|203083.7|202933.7|202661.4|202511.4|7721
1605092400000|2020-11-11 11:00:00|202930.1|202780.1|203811.3|203661.3|203812.1|203662.1|202633.3|202483.3|8366
1605096000000|2020-11-11 12:00:00|203807|203657|204399.1|204249.1|205035|204885|203804|203655.6|10119
1605099600000|2020-11-11 13:00:00|204399.4|204249.4|204287.5|204137.5|204838.4|204688.4|204004.9|203854.9|10446
1605103200000|2020-11-11 14:00:00|204286.2|204136.2|205159.7|205009.7|205199.4|205095|204286.2|204136.2|10936
1605106800000|2020-11-11 15:00:00|205157.8|205007.8|205710.1|205560.1|206252|206102|205058.5|204913.9|11494
1605110400000|2020-11-11 16:00:00|205710.8|205560.8|205556.6|205406.6|206034.8|205914.2|205439.3|205335.3|9486
1605114000000|2020-11-11 17:00:00|205557|205407|204916.7|204866.7|205705.7|205555.7|204911.2|204792.6|7971
1605117600000|2020-11-11 18:00:00|204919.1|204869.1|205080.1|205030.1|205476.2|205362.7|204811.8|204709.4|8333
1605121200000|2020-11-11 19:00:00|205079.5|205029.5|205206.2|205056.2|205369.8|205254.7|204698.9|204580.6|8144
1605124800000|2020-11-11 20:00:00|205210.7|205060.7|205303.5|205153.5|205431.2|205281.2|205076.5|204926.5|8100
1605128400000|2020-11-11 21:00:00|205320.1|205170.1|205043|204724|205338.1|205188.1|204699.3|204461|5421
1605132000000|2020-11-11 22:00:00|205062.5|204743.5|204974.3|204655.3|205247.6|204928.6|204841|204572.2|2342
1605135600000|2020-11-11 23:00:00|204963.3|204644.3|204734|204584|205026.1|204876.1|204722.7|204572.7|3614
1605139200000|2020-11-12 00:00:00|204737.7|204587.7|204661.8|204511.8|204833.7|204683.7|204567.9|204417.9|4652
1605142800000|2020-11-12 01:00:00|204663.8|204513.8|204618.9|204468.9|204785.3|204635.3|204444.3|204294.3|5450
1605146400000|2020-11-12 02:00:00|204618.7|204468.7|204860.1|204710.1|204951|204801|204546.5|204396.5|4304
1605150000000|2020-11-12 03:00:00|204861.1|204711.1|205120.6|204970.6|205148|204998|204830.4|204680.4|4584
1605153600000|2020-11-12 04:00:00|205120.2|204970.2|205525|205375|205599|205449|205049.5|204899.5|4688
1605157200000|2020-11-12 05:00:00|205526.3|205376.3|205379.5|205229.5|205558.6|205408.6|205211.8|205061.8|4490
1605160800000|2020-11-12 06:00:00|205378.3|205228.3|206198.1|206048.1|206223.8|206073.8|205330.2|205180.2|5453
1605164400000|2020-11-12 07:00:00|206199.5|206049.5|206138|205988|206353.2|206203.2|205739.3|205589.3|7578
1605168000000|2020-11-12 08:00:00|206138.5|205988.5|205508.9|205358.9|206145|205995|205329.3|205179.3|8996
1605171600000|2020-11-12 09:00:00|205508.2|205358.2|204974.9|204824.9|205833.9|205683.9|204884.8|204734.8|8236
1605175200000|2020-11-12 10:00:00|204976.8|204826.8|205080.4|204930.4|205098.3|204988.1|204333.7|204222.1|7564
1605178800000|2020-11-12 11:00:00|205079.8|204929.8|205321.8|205171.8|205368.7|205218.7|204636.9|204503|7505
1605182400000|2020-11-12 12:00:00|205324.2|205174.2|205998.2|205848.2|206058.5|205952.4|205194.1|205044.1|9910
1605186000000|2020-11-12 13:00:00|205974|205824|205193.9|205143.9|205989.4|205869.4|205024|204920.6|10857
1605189600000|2020-11-12 14:00:00|205246.3|205096.3|205353|205303|205736.3|205626.5|205143.9|205047.9|11539
1605193200000|2020-11-12 15:00:00|205353.8|205303.8|205099.3|204949.3|205566.9|205469.5|204827.8|204729.1|11288
1605196800000|2020-11-12 16:00:00|205097.1|204947.1|205293.3|205143.3|205650.8|205500.8|204824.4|204725.1|9902
1605200400000|2020-11-12 17:00:00|205292.9|205142.9|205580.8|205530.8|205902.1|205760.1|205057.4|204994.2|9750
1605204000000|2020-11-12 18:00:00|205583.7|205533.7|206119.1|205800.1|206531.3|206433.8|205530.1|205480.1|10432
1605207600000|2020-11-12 19:00:00|206133.8|205814.8|205830.3|205780.3|206174.7|205971.3|205179.4|205046.2|10954
1605211200000|2020-11-12 20:00:00|205898.4|205748.4|206371.5|206221.5|206904.7|206754.7|205891|205741|10969
1605214800000|2020-11-12 21:00:00|206375.1|206225.1|206479.4|206160.4|206590.6|206440.6|206293.6|206112.1|5834
1605218400000|2020-11-12 22:00:00|206475.5|206156.5|206241.9|205922.9|206608.8|206289.8|205964.9|205740.1|3282
1605222000000|2020-11-12 23:00:00|206242.4|205923.4|206129.7|205979.7|206445.9|206224.2|206005.5|205855.5|4230
1605225600000|2020-11-13 00:00:00|206130.1|205980.1|206336.2|206186.2|206392.7|206242.7|206040.9|205890.9|4646
1605229200000|2020-11-13 01:00:00|206337.6|206187.6|206595.1|206445.1|206644.2|206494.2|206058.7|205908.7|6164
1605232800000|2020-11-13 02:00:00|206591.1|206441.1|206698.8|206548.8|207002.6|206852.6|206585.7|206435.7|5255
1605236400000|2020-11-13 03:00:00|206679.8|206529.8|206770|206620|206776.8|206626.8|206539.5|206389.5|4301
1605240000000|2020-11-13 04:00:00|206771.2|206621.2|206514.9|206364.9|206827.6|206677.6|206452.3|206302.3|4406
1605243600000|2020-11-13 05:00:00|206515.1|206365.1|206293.3|206143.3|206565.9|206415.9|206176.9|206026.9|5406
1605247200000|2020-11-13 06:00:00|206292.4|206142.4|206099.9|205949.9|206381.4|206231.4|205964.9|205814.9|5033
1605250800000|2020-11-13 07:00:00|206100.8|205950.8|206060.5|205910.5|206610.9|206460.9|206010.7|205860.7|6754
1605254400000|2020-11-13 08:00:00|206065.4|205915.4|206136.6|205986.6|206342|206192|205784|205634|8036
1605258000000|2020-11-13 09:00:00|206136.7|205986.7|205457.5|205307.5|206311.6|206161.6|205430.1|205296.1|7200
1605261600000|2020-11-13 10:00:00|205456.6|205306.6|205265.4|205115.4|205512.1|205362.1|205028.6|204878.6|7126
1605265200000|2020-11-13 11:00:00|205270.7|205120.7|205834.5|205684.5|206027.1|205904.4|205213.7|205063.7|8037
1605268800000|2020-11-13 12:00:00|205832.4|205682.4|205537.4|205387.4|206064.6|205930.8|205378|205232.2|8781
1605272400000|2020-11-13 13:00:00|205539.3|205389.3|204976.7|204926.7|205595.9|205458.4|204798.2|204701.5|10514
1605276000000|2020-11-13 14:00:00|205031.5|204881.5|205250.9|205100.9|205490.5|205388.4|204776.7|204679.5|10676
1605279600000|2020-11-13 15:00:00|205252.8|205102.8|205389.5|205239.5|205545|205444.7|204846.9|204747.5|10752
1605283200000|2020-11-13 16:00:00|205385.9|205235.9|204612.3|204462.3|205390.2|205293.7|204542.3|204455.5|10011
1605286800000|2020-11-13 17:00:00|204608.8|204458.8|204341|204191|204665.8|204590.7|204241.9|204135.4|7962
1605290400000|2020-11-13 18:00:00|204339.6|204189.6|204032.4|203882.4|204368.5|204270.4|203721.5|203612.4|8055
1605294000000|2020-11-13 19:00:00|204031.5|203881.5|204159.6|204109.6|204259|204191.1|203873|203769|7689
1605297600000|2020-11-13 20:00:00|204164|204114|204187.1|204037.1|204291.4|204151.1|204049|203899.1|8029
1605474000000|2020-11-15 21:00:00|204074.6|203710.6|204216.9|203852.9|204240.1|203876.1|204066|203702|255
1605477600000|2020-11-15 22:00:00|204024.5|203660.5|204142.2|203823.2|204322.2|203958.2|203883.5|203564.5|1044
1605481200000|2020-11-15 23:00:00|204130.6|203811.6|203568.6|203418.6|204217.7|203965.6|203393.2|203243.2|5130
1605484800000|2020-11-16 00:00:00|203566.7|203416.7|203542.1|203392.1|203729.8|203579.8|203401.8|203251.8|5230
1605488400000|2020-11-16 01:00:00|203542.7|203392.7|203474.1|203324.1|203577.4|203427.4|203205.3|203055.3|5190
1605492000000|2020-11-16 02:00:00|203475.1|203325.1|203321.5|203171.5|203475.1|203325.1|203220.6|203070.6|4426
1605495600000|2020-11-16 03:00:00|203318|203168|203345.3|203195.3|203373.2|203223.2|203144.5|202994.5|4038
1605499200000|2020-11-16 04:00:00|203346|203196|203196.4|203046.4|203390.7|203240.7|203183|203033|3273
1605502800000|2020-11-16 05:00:00|203197|203047|203163.1|203013.1|203264.3|203114.3|203096.9|202946.9|3778
1605506400000|2020-11-16 06:00:00|203165.6|203015.6|203033.8|202883.8|203222.8|203072.8|203027.6|202877.6|4398
1605510000000|2020-11-16 07:00:00|203031.9|202881.9|202855.1|202705.1|203208.9|203058.9|202849.1|202699.1|5895
1605513600000|2020-11-16 08:00:00|202853.8|202703.8|202667.4|202517.4|202897.2|202756.5|202441.2|202291.2|8271
1605517200000|2020-11-16 09:00:00|202667.6|202517.6|202766.6|202616.6|202951.4|202801.4|202513.5|202363.5|7501
1605520800000|2020-11-16 10:00:00|202766.5|202616.5|202762.1|202612.1|202910.3|202760.3|202504.2|202356.5|7255
1605524400000|2020-11-16 11:00:00|202766.7|202616.7|202229|202079|202888.7|202738.7|201845.6|201695.6|7767
1605528000000|2020-11-16 12:00:00|202227.4|202077.4|202502|202352|202559.6|202434|201608.6|201458.6|10611
1605531600000|2020-11-16 13:00:00|202502.1|202352.1|202917.4|202767.4|203208.3|203058.3|202444.6|202345.7|10835
1605535200000|2020-11-16 14:00:00|202854.8|202804.8|203519.3|203369.3|203940.7|203807.6|202611.5|202508.2|10910
1605538800000|2020-11-16 15:00:00|203520.8|203370.8|202697.8|202647.8|203697.9|203594.5|202697|202602|11191
1605542400000|2020-11-16 16:00:00|202698.2|202648.2|203084.9|203034.9|203507.8|203411.5|202569.2|202472.4|9387
1605546000000|2020-11-16 17:00:00|203086.2|203036.2|203249.1|203199.1|203449.2|203333.3|203085.9|203026.2|9494
1605549600000|2020-11-16 18:00:00|203248|203198|203495.4|203445.4|203557.9|203491.2|203142.5|203046.5|9378
1605553200000|2020-11-16 19:00:00|203493.4|203443.4|202957.6|202907.6|203652|203577.8|202859.7|202776.8|8694
1605556800000|2020-11-16 20:00:00|202958.1|202908.1|202811.1|202661.1|203201.2|203069.7|202808.6|202661.1|9029
1605560400000|2020-11-16 21:00:00|202808.8|202658.8|202942.3|202623.3|203043|202891.5|202617.7|202467.7|5686
1605564000000|2020-11-16 22:00:00|202945.1|202626.1|202885.8|202566.8|203213.1|202894.1|202868.1|202549.1|1752
1605567600000|2020-11-16 23:00:00|202897.6|202578.6|202695.6|202545.6|202902.5|202712.7|202647|202497|4148
1605571200000|2020-11-17 00:00:00|202695.3|202545.3|202700.3|202550.3|202772.9|202622.9|202497|202347|4182
1605574800000|2020-11-17 01:00:00|202701.3|202551.3|202913|202763|202949.2|202799.2|202539.5|202389.5|5198
1605578400000|2020-11-17 02:00:00|202929.4|202779.4|202872.5|202722.5|202937.2|202787.2|202710|202560|4377
1605582000000|2020-11-17 03:00:00|202873.4|202723.4|202795.1|202645.1|202873.4|202723.4|202727.2|202577.2|3505
1605585600000|2020-11-17 04:00:00|202796.4|202646.4|202889.5|202739.5|202926.8|202776.8|202773|202623|3659
1605589200000|2020-11-17 05:00:00|202889.4|202739.4|202968.6|202818.6|202995.6|202845.6|202870.7|202720.7|3748
1605592800000|2020-11-17 06:00:00|202965.9|202815.9|203006.2|202856.2|203170.4|203020.4|202936.9|202786.9|3957
1605596400000|2020-11-17 07:00:00|203008.7|202858.7|203474.9|203324.9|203522.7|203372.7|202745|202636.4|5802
1605600000000|2020-11-17 08:00:00|203474.6|203324.6|203148.6|202998.6|203557.8|203407.8|202923.5|202774.4|8329
1605603600000|2020-11-17 09:00:00|203132.7|202982.7|203574.2|203424.2|203574.2|203424.2|202807.5|202657.5|8018
1605607200000|2020-11-17 10:00:00|203574.6|203424.6|203474.1|203324.1|203733.5|203583.5|203343.5|203208.9|6905
1605610800000|2020-11-17 11:00:00|203472.3|203322.3|203458.5|203308.5|203683.4|203543.7|203299.6|203168.8|7104
1605614400000|2020-11-17 12:00:00|203458.6|203308.6|203431.3|203281.3|203657.6|203520|203016.6|202905.4|8486
1605618000000|2020-11-17 13:00:00|203430.4|203280.4|203566|203516|204341.1|204224.7|203357|203228.3|10271
1605621600000|2020-11-17 14:00:00|203593.7|203543.7|203937.9|203787.9|204405.6|204309.3|203572.2|203454.6|10169
1605625200000|2020-11-17 15:00:00|203938.6|203788.6|203338.6|203288.6|204074|203988.9|203063.8|202965|10061
1605628800000|2020-11-17 16:00:00|203340.2|203290.2|203120|203070|203590.5|203488.1|203081.6|202953.5|9060
1605632400000|2020-11-17 17:00:00|203120.1|203070.1|203303.8|203153.8|203306.2|203203.9|202840|202747.3|8706
1605636000000|2020-11-17 18:00:00|203302|203152|203473.1|203423.1|203708.9|203615.2|203071.9|202999.3|8347
1605639600000|2020-11-17 19:00:00|203475.7|203425.7|202723.2|202573.2|203514.6|203427.7|202419.7|202313.1|8672
1605643200000|2020-11-17 20:00:00|202724.3|202574.3|202718.2|202568.2|203001.8|202851.8|202701.4|202551.4|8315
1605646800000|2020-11-17 21:00:00|202718|202568|202883.2|202621.9|202985.5|202827.6|202487.2|202337.2|5730
1605650400000|2020-11-17 22:00:00|202894|202575|202787.8|202468.8|203090.8|202793|202731|202412|2704
1605654000000|2020-11-17 23:00:00|202786.3|202467.3|202900.5|202750.5|202953.4|202792.8|202748|202454.9|4396
1605657600000|2020-11-18 00:00:00|202900.2|202750.2|203097.9|202947.9|203332.9|203182.9|202880.2|202730.2|5153
1605661200000|2020-11-18 01:00:00|203103.5|202953.5|203272.5|203122.5|203409.5|203259.5|202939.2|202789.2|5437
1605664800000|2020-11-18 02:00:00|203272.6|203122.6|203008.4|202858.4|203382.7|203232.7|202968.4|202818.4|4776
1605668400000|2020-11-18 03:00:00|203009.3|202859.3|202850.8|202700.8|203135.5|202985.5|202791.1|202641.1|4267
1605672000000|2020-11-18 04:00:00|202860|202710|202714.8|202564.8|202992.7|202842.7|202641.4|202491.4|4454
1605675600000|2020-11-18 05:00:00|202716.8|202566.8|202725|202575|202837|202687|202484.7|202334.7|5651
1605679200000|2020-11-18 06:00:00|202725.2|202575.2|202640|202490|202861.9|202711.9|202606.9|202456.9|5243
1605682800000|2020-11-18 07:00:00|202635|202485|202379.6|202229.6|202693.1|202543.1|202220.4|202070.4|6478
1605686400000|2020-11-18 08:00:00|202376.7|202226.7|202210.9|202060.9|202465.5|202315.5|201803.2|201653.2|9303
1605690000000|2020-11-18 09:00:00|202223|202073|202094.8|201944.8|202248.9|202098.9|201784.1|201634.1|7916
1605693600000|2020-11-18 10:00:00|202091.6|201941.6|202367.2|202217.2|202429.8|202279.8|201967.2|201817.2|7354
1605697200000|2020-11-18 11:00:00|202367.5|202217.5|202554|202404|202653.8|202503.8|202339|202189|7905
1605700800000|2020-11-18 12:00:00|202555|202405|202575.8|202425.8|202737.2|202587.2|202107.1|201957.1|9382
1605704400000|2020-11-18 13:00:00|202572.8|202422.8|202706.2|202556.2|202908.8|202759.5|202389|202244.5|10534
1605708000000|2020-11-18 14:00:00|202704.4|202554.4|202453.6|202303.6|202706.1|202573.1|202232.9|202082.9|10846
1605711600000|2020-11-18 15:00:00|202454.9|202304.9|202243.6|202093.6|202773.8|202623.8|202176.6|202061.2|10611
1605715200000|2020-11-18 16:00:00|202252.6|202102.6|202520.5|202370.5|202666.7|202516.7|202095.3|201977.8|9126
1605718800000|2020-11-18 17:00:00|202520.7|202370.7|202251.7|202101.7|202538.3|202433.1|202157.3|202033.9|8954
1605722400000|2020-11-18 18:00:00|202252.5|202102.5|202317|202167|202347.9|202197.9|201944.7|201844.2|8881
1605726000000|2020-11-18 19:00:00|202316.4|202166.4|202595.5|202445.5|202751.4|202632.6|202163.6|202018.7|9345
1605729600000|2020-11-18 20:00:00|202593|202443|203379|203229|203382.8|203259.4|202395.9|202245.9|9879
1605733200000|2020-11-18 21:00:00|203381.2|203231.2|203286.2|202967.2|203581.1|203431.1|203133.9|202958.1|6250
1605736800000|2020-11-18 22:00:00|203320.7|203001.7|203292.8|202996.6|203535.1|203216.1|203097.4|202885|2480
1605740400000|2020-11-18 23:00:00|203282|203026.9|203331.1|203181.1|203408|203210.4|203103.6|202953.6|3881
1605744000000|2020-11-19 00:00:00|203335.5|203185.5|203635.2|203485.2|203703.9|203553.9|203287.8|203137.8|5980
1605747600000|2020-11-19 01:00:00|203635|203485|203580.9|203430.9|203809.2|203659.2|203487.7|203337.7|6100
1605751200000|2020-11-19 02:00:00|203581.1|203431.1|203641.9|203491.9|203784.6|203634.6|203456.6|203306.6|5445
1605754800000|2020-11-19 03:00:00|203646.5|203496.5|203807.1|203657.1|203832.3|203682.3|203579.1|203429.1|4775
1605758400000|2020-11-19 04:00:00|203807|203657|203630.6|203480.6|203889.2|203739.2|203621.5|203471.5|4033
1605762000000|2020-11-19 05:00:00|203636.7|203486.7|203455.3|203305.3|203746.2|203596.2|203355.9|203205.9|4842
1605765600000|2020-11-19 06:00:00|203455.8|203305.8|203215.7|203065.7|203712.3|203562.3|203204.6|203054.6|5108
1605769200000|2020-11-19 07:00:00|203214.8|203064.8|203383.1|203233.1|203508.9|203358.9|203020.1|202870.1|8253
1605772800000|2020-11-19 08:00:00|203380.8|203230.8|204122.9|203972.9|204142.5|204021|203211.9|203061.9|9768
1605776400000|2020-11-19 09:00:00|204132.1|203982.1|204147.5|203997.5|204403.5|204253.5|203918.6|203768.6|9622
1605780000000|2020-11-19 10:00:00|204174.8|204024.8|203806.9|203656.9|204403|204253|203687.9|203537.9|9282
1605783600000|2020-11-19 11:00:00|203807.1|203657.1|203437.7|203287.7|203905.8|203755.8|203239.4|203109.9|8799
1605787200000|2020-11-19 12:00:00|203437.3|203287.3|203562|203412|203613.8|203463.8|203270.6|203120.6|9779
1605790800000|2020-11-19 13:00:00|203561.6|203411.6|202939.6|202789.6|203757.1|203607.1|202873.3|202769.7|10633
1605794400000|2020-11-19 14:00:00|202939.4|202789.4|202395.2|202245.2|203343.5|203193.5|202324.8|202184.5|11686
1605798000000|2020-11-19 15:00:00|202393.7|202243.7|201949.6|201799.6|202672.7|202530.7|201783.8|201633.8|10957
1605801600000|2020-11-19 16:00:00|201952.7|201802.7|201921.4|201771.4|202077.2|201970.6|201667.8|201517.8|9756
1605805200000|2020-11-19 17:00:00|201921.7|201771.7|201850.7|201700.7|202108.1|201982.1|201656|201533.1|9165
1605808800000|2020-11-19 18:00:00|201851.1|201701.1|201644.1|201494.1|202058.1|201920.8|201602.8|201463.3|8985
1605812400000|2020-11-19 19:00:00|201643.6|201493.6|201258.2|201108.2|201647.6|201529.5|201237.4|201108.2|8655
1605816000000|2020-11-19 20:00:00|201238.8|201088.8|201403.8|201253.8|201521.7|201371.7|201170.3|201034.6|9986
1605819600000|2020-11-19 21:00:00|201399.8|201249.8|201978.8|201828.8|202135.5|201985.5|201331.2|201181.2|5600
1605823200000|2020-11-19 22:00:00|201979.9|201829.9|202179.8|202029.8|202228.7|202038.1|201837.9|201654.4|2431
1605826800000|2020-11-19 23:00:00|202180.4|202030.4|202592.3|202442.3|202613.9|202463.9|202167.4|202017.4|4682
1605830400000|2020-11-20 00:00:00|202592.2|202442.2|202319.3|202169.3|202601.4|202451.4|202049.6|201899.6|5974
1605834000000|2020-11-20 01:00:00|202317.9|202167.9|202247.8|202097.8|202385.2|202235.2|202071.5|201921.5|6089
1605837600000|2020-11-20 02:00:00|202245.9|202095.9|202377.5|202227.5|202666.6|202516.6|202245.8|202095.8|4726
1605841200000|2020-11-20 03:00:00|202378.1|202228.1|202278.3|202128.3|202399.4|202249.4|202107.3|201957.3|4954
1605844800000|2020-11-20 04:00:00|202278.2|202128.2|202201.1|202051.1|202298.1|202148.1|202051.7|201901.7|4483
1605848400000|2020-11-20 05:00:00|202200.8|202050.8|202215.7|202065.7|202342|202192|202127|201977|4950
1605852000000|2020-11-20 06:00:00|202219.4|202069.4|202251.8|202101.8|202343.3|202193.3|202089.6|201939.6|5440
1605855600000|2020-11-20 07:00:00|202253.7|202103.7|202507.4|202357.4|202588.3|202438.3|201990.4|201840.4|7503
1605859200000|2020-11-20 08:00:00|202501.4|202351.4|201974|201824|202570|202420|201944.4|201794.4|8348
1605862800000|2020-11-20 09:00:00|201954.8|201804.8|201666.3|201516.3|202192.9|202042.9|201625.5|201475.5|8588
1605866400000|2020-11-20 10:00:00|201665.6|201515.6|201607.6|201457.6|201824.9|201674.9|201513.9|201363.9|8017
1605870000000|2020-11-20 11:00:00|201608.1|201458.1|200961.9|200811.9|201709.6|201559.6|200921.5|200771.5|8386
1605873600000|2020-11-20 12:00:00|200951.9|200801.9|201129.5|200979.5|201470.3|201320.3|200907.9|200757.9|8666
1605877200000|2020-11-20 13:00:00|201132.8|200982.8|201784.4|201634.4|201798.7|201648.7|200980.7|200830.7|9680
1605880800000|2020-11-20 14:00:00|201782.5|201632.5|201436.3|201286.3|201795.5|201645.5|201222.1|201072.1|10640
1605884400000|2020-11-20 15:00:00|201439.7|201289.7|201252|201102|201769.5|201663.4|201000.5|200882.1|10189
1605888000000|2020-11-20 16:00:00|201246.2|201096.2|200921|200771|201287.9|201160.6|200828.8|200712.5|9303
1605891600000|2020-11-20 17:00:00|200921.6|200771.6|201125.3|200975.3|201285.3|201176.2|200861.1|200761.7|8638
1605895200000|2020-11-20 18:00:00|201125.2|200975.2|200940.6|200790.6|201147|201027.9|200781.9|200631.9|8645
1605898800000|2020-11-20 19:00:00|200939.2|200789.2|200938.8|200788.8|200992.6|200842.6|200558|200442.4|8655
1605902400000|2020-11-20 20:00:00|200937.3|200787.3|200694.6|200544.6|201176.4|201026.4|200602.1|200452.1|9780
1605906000000|2020-11-20 21:00:00|200696|200546|201145|200995|201264|201114|200693|200543|5336
1606078800000|2020-11-22 21:00:00|201214|200850|201139.5|200775.5|201234|200870|201092.9|200728.9|46
1606082400000|2020-11-22 22:00:00|201131|200767|201137.3|200818.3|201260.3|200941.3|200918|200599|2018
1606086000000|2020-11-22 23:00:00|201142.2|200823.2|200963.6|200813.6|201234.3|200944.4|200882.3|200672|4156
1606089600000|2020-11-23 00:00:00|201023|200764.3|200692.7|200542.7|201117.3|200859.5|200681.1|200531.1|4947
1606093200000|2020-11-23 01:00:00|200690.5|200540.5|200581.6|200431.6|200698.4|200548.4|200509.1|200359.1|6387
1606096800000|2020-11-23 02:00:00|200582.2|200432.2|200591.1|200441.1|200679.4|200529.4|200548.9|200398.9|3902
1606100400000|2020-11-23 03:00:00|200591.2|200441.2|200668.3|200518.3|200679|200529|200558.5|200408.5|3673
1606104000000|2020-11-23 04:00:00|200671.9|200521.9|200659.4|200509.4|200706.5|200556.5|200598.9|200448.9|3872
1606107600000|2020-11-23 05:00:00|200658.9|200508.9|200578.1|200428.1|200691.8|200541.8|200555.9|200405.9|3838
1606111200000|2020-11-23 06:00:00|200578.2|200428.2|200636.4|200486.4|200695.9|200545.9|200450.8|200318.4|4808
1606114800000|2020-11-23 07:00:00|200636.8|200486.8|200460.4|200310.4|200648.8|200543.8|200403.6|200269.9|7163
1606118400000|2020-11-23 08:00:00|200462.1|200312.1|200440.2|200290.2|200588.4|200438.4|200315.2|200217.6|7953
1606122000000|2020-11-23 09:00:00|200441.2|200291.2|200195.9|200045.9|200527.8|200377.8|199966.3|199816.3|8344
1606125600000|2020-11-23 10:00:00|200196.2|200046.2|199922.8|199772.8|200221.9|200071.9|199872.9|199722.9|7495
1606129200000|2020-11-23 11:00:00|199922.4|199772.4|199787|199637|199958.2|199808.2|199540.1|199411.3|8071
1606132800000|2020-11-23 12:00:00|199785.6|199635.6|200009.8|199859.8|200126.7|199984.7|199516.5|199405.6|8549
1606136400000|2020-11-23 13:00:00|200014.8|199864.8|200408.4|200258.4|200572.1|200422.1|199822.4|199672.4|10114
1606140000000|2020-11-23 14:00:00|200407.6|200257.6|200696.4|200546.4|200844.7|200694.7|200331.6|200181.6|10757
1606143600000|2020-11-23 15:00:00|200698.7|200548.7|201116|200966|201263|201113|200613.7|200514.8|11455
1606147200000|2020-11-23 16:00:00|201119.1|200969.1|201190.7|201040.7|201410.3|201300|200887.5|200737.5|11128
1606150800000|2020-11-23 17:00:00|201191|201041|201209.8|201059.8|201459.3|201323.9|201147|201025.8|9789
1606154400000|2020-11-23 18:00:00|201208.5|201058.5|201502|201352|201542.2|201392.2|201114.2|200964.2|7583
1606158000000|2020-11-23 19:00:00|201503.8|201353.8|201396.6|201246.6|201913.4|201803.4|201365.7|201230.7|9391
1606161600000|2020-11-23 20:00:00|201394.4|201244.4|201729.1|201579.1|201855.5|201705.5|201284.4|201134.4|9228
1606165200000|2020-11-23 21:00:00|201725.6|201575.6|201673.7|201523.7|201839.1|201689.1|201636.5|201472.2|4718
1606168800000|2020-11-23 22:00:00|201697.6|201378.6|201731.2|201438.8|201770.4|201513.8|201589.9|201286.4|2135
1606172400000|2020-11-23 23:00:00|201696.4|201406.8|201128.9|200978.9|201739.8|201589.8|200991|200841|5747
1606176000000|2020-11-24 00:00:00|201124|200974|201041.3|200891.3|201246.9|201096.9|200974.5|200824.5|5422
1606179600000|2020-11-24 01:00:00|201045.7|200895.7|201098.2|200948.2|201123|200973|200575.7|200425.7|7353
1606183200000|2020-11-24 02:00:00|201098.5|200948.5|200964.2|200814.2|201117.7|200967.7|200854.8|200704.8|5104
1606186800000|2020-11-24 03:00:00|200960.3|200810.3|200870|200720|201077.9|200927.9|200746.2|200596.2|5025
1606190400000|2020-11-24 04:00:00|200869.8|200719.8|200757.3|200607.3|200915.4|200765.4|200713.4|200575.1|4578
1606194000000|2020-11-24 05:00:00|200759.6|200609.6|200738.5|200588.5|200869|200763.1|200700.8|200550.8|4853
1606197600000|2020-11-24 06:00:00|200738.4|200588.4|200655.5|200505.5|200777.3|200672.3|200616.1|200466.1|4731
1606201200000|2020-11-24 07:00:00|200647|200497|200875.9|200725.9|200981|200831|200543.1|200393.1|6821
1606204800000|2020-11-24 08:00:00|200876.6|200726.6|200497.3|200347.3|200879.8|200729.8|200185.7|200035.7|9770
1606208400000|2020-11-24 09:00:00|200496.8|200346.8|200441.3|200291.3|200595.3|200483|200324.7|200174.7|8733
1606212000000|2020-11-24 10:00:00|200441|200291|200570.3|200420.3|200743.6|200593.6|200246.9|200096.9|8898
1606215600000|2020-11-24 11:00:00|200568.8|200418.8|201097.3|200947.3|201105.3|200955.3|200485.4|200335.4|8043
1606219200000|2020-11-24 12:00:00|201096.3|200946.3|201148|200998|201470.4|201364.4|200914.5|200764.5|9215
1606222800000|2020-11-24 13:00:00|201150.2|201000.2|200559.6|200409.6|201253.4|201103.4|200226.1|200109.9|9899
1606226400000|2020-11-24 14:00:00|200570.1|200420.1|200906.6|200756.6|201061.3|200911.3|200467.1|200366.4|11025
1606230000000|2020-11-24 15:00:00|200906.7|200756.7|200689|200539|201115.4|200993.6|200514.3|200406.7|11060
1606233600000|2020-11-24 16:00:00|200687.6|200537.6|200181.3|200031.3|200687.7|200587|199958.3|199843.7|9894
1606237200000|2020-11-24 17:00:00|200179.9|200029.9|200627|200477|200756.5|200665.1|200128|200022.4|9101
1606240800000|2020-11-24 18:00:00|200627.8|200477.8|200479|200329|200765.9|200662.5|200260.1|200156.2|8878
1606244400000|2020-11-24 19:00:00|200478.4|200328.4|200300.2|200150.2|200747.4|200646.3|200291.4|200147.9|8753
1606248000000|2020-11-24 20:00:00|200298.7|200148.7|200365.8|200215.8|200522.2|200381|200271.4|200121.4|9650
1606251600000|2020-11-24 21:00:00|200362.7|200212.7|200409.4|200138.8|200505.8|200352.3|200230.2|200084.2|6543
1606255200000|2020-11-24 22:00:00|200449.8|200130.8|200458.5|200139.5|200516.1|200255.6|200273.5|200018.3|2186
1606258800000|2020-11-24 23:00:00|200481.1|200162.1|200371.4|200221.4|200556.7|200350|200291.6|200120.5|6002
1606262400000|2020-11-25 00:00:00|200368.4|200218.4|200273.6|200123.6|200405.2|200255.2|200085.1|199935.1|4960
1606266000000|2020-11-25 01:00:00|200273.5|200123.5|200277.1|200127.1|200326.8|200176.8|200112.2|199962.2|6081
1606269600000|2020-11-25 02:00:00|200276.6|200126.6|200119.5|199969.5|200309.5|200159.5|200115.6|199965.6|5764
1606273200000|2020-11-25 03:00:00|200115.4|199965.4|200262.2|200112.2|200339.5|200189.5|200080.6|199930.6|5515
1606276800000|2020-11-25 04:00:00|200261|200111|200232.4|200082.4|200316.7|200166.7|200096.2|199946.2|4618
1606280400000|2020-11-25 05:00:00|200231.3|200081.3|200637.3|200487.3|200641.6|200491.6|200213.6|200063.6|5853
1606284000000|2020-11-25 06:00:00|200639.9|200489.9|200688.6|200538.6|200772.4|200622.4|200470.6|200320.6|5170
1606287600000|2020-11-25 07:00:00|200687|200537|200091.9|199941.9|200689.3|200539.3|200091.8|199941.8|7328
1606291200000|2020-11-25 08:00:00|200092.3|199942.3|200059.1|199909.1|200254.9|200104.9|199658.4|199529.5|8693
1606294800000|2020-11-25 09:00:00|200050.6|199900.6|200295.1|200145.1|200537.6|200387.6|199932.3|199782.3|8659
1606298400000|2020-11-25 10:00:00|200284.1|200134.1|200596.4|200446.4|200624.5|200474.5|200254.8|200104.8|7904
1606302000000|2020-11-25 11:00:00|200594.2|200444.2|200862.1|200712.1|200918.3|200802.6|200522.9|200372.9|7794
1606305600000|2020-11-25 12:00:00|200861.5|200711.5|201009.6|200859.6|201032.9|200925.9|200585.1|200435.1|8594
1606309200000|2020-11-25 13:00:00|201011.6|200861.6|200848|200698|201040.2|200890.2|200447.7|200297.7|10431
1606312800000|2020-11-25 14:00:00|200843.7|200693.7|200859.3|200709.3|200955.3|200837.5|200597.9|200466.1|10838
1606316400000|2020-11-25 15:00:00|200855.2|200705.2|200765.8|200615.8|201047.3|200941|200605.1|200471.7|11054
1606320000000|2020-11-25 16:00:00|200770|200620|200284.8|200134.8|200860.2|200752.7|199985|199880.4|9868
1606323600000|2020-11-25 17:00:00|200277.3|200127.3|199910.4|199860.4|200285.9|200183.6|199843|199732.6|9005
1606327200000|2020-11-25 18:00:00|199911.3|199861.3|200000|199850|200167.8|200057.8|199773.4|199657.8|8507
1606330800000|2020-11-25 19:00:00|199987.9|199837.9|199792|199642|200112|200012.2|199628.6|199507.2|8972
1606334400000|2020-11-25 20:00:00|199793|199643|199685.7|199535.7|199877.6|199727.6|199600.5|199450.5|9192
1606338000000|2020-11-25 21:00:00|199684.3|199534.3|199691.5|199541.5|199871.1|199721.1|199677.5|199527.5|5034
1606341600000|2020-11-25 22:00:00|199714.2|199564.2|199795|199509.6|199821|199625.7|199632.4|199423.4|2226
1606345200000|2020-11-25 23:00:00|199798.1|199535.1|199812|199662|199819|199669|199669.3|199505.8|4189
1606348800000|2020-11-26 00:00:00|199811.1|199661.1|199839.7|199689.7|199894.4|199744.4|199770.8|199620.8|4523
1606352400000|2020-11-26 01:00:00|199838.1|199688.1|199835.3|199685.3|199870.8|199720.8|199734.7|199584.7|4616
1606356000000|2020-11-26 02:00:00|199836|199686|199779.1|199629.1|199900.7|199750.7|199756.4|199606.4|3893
1606359600000|2020-11-26 03:00:00|199777.3|199627.3|199875.3|199725.3|199921.4|199771.4|199746.9|199596.9|4272
1606363200000|2020-11-26 04:00:00|199874.2|199724.2|199756.7|199606.7|199889.3|199739.3|199737.7|199587.7|3839
1606366800000|2020-11-26 05:00:00|199754.5|199604.5|199549.5|199399.5|199769.3|199619.3|199535.9|199385.9|3958
1606370400000|2020-11-26 06:00:00|199549.7|199399.7|199627.9|199477.9|199635.2|199485.2|199488.3|199338.3|4299
1606374000000|2020-11-26 07:00:00|199626|199476|199726.6|199576.6|199745.2|199595.2|199453.1|199303.1|6414
1606377600000|2020-11-26 08:00:00|199725.2|199575.2|200179.6|200029.6|200201.7|200051.7|199608.7|199458.7|7743
1606381200000|2020-11-26 09:00:00|200177.4|200027.4|200430.8|200280.8|200568.9|200418.9|200095.4|199945.4|7429
1606384800000|2020-11-26 10:00:00|200445.7|200295.7|200419|200269|200532|200382|200137|199987|7763
1606388400000|2020-11-26 11:00:00|200420.9|200270.9|200336.5|200186.5|200509.7|200359.7|200227|200077|6312
1606392000000|2020-11-26 12:00:00|200330.5|200180.5|200595.5|200445.5|200708|200558|200327.6|200177.6|8008
1606395600000|2020-11-26 13:00:00|200586.4|200436.4|200395.7|200245.7|200746.2|200596.2|200369.9|200219.9|8208
1606399200000|2020-11-26 14:00:00|200391.2|200241.2|200455.3|200305.3|200471.3|200321.3|200215.8|200065.8|7804
1606402800000|2020-11-26 15:00:00|200454.3|200304.3|200420|200270|200518.8|200368.8|200286.9|200136.9|6709
1606406400000|2020-11-26 16:00:00|200419.9|200269.9|200601|200451|200622.3|200475.3|200300.9|200150.9|6549
1606410000000|2020-11-26 17:00:00|200601.8|200451.8|200607.5|200457.5|200643.1|200493.1|200496.8|200346.8|5321
1606413600000|2020-11-26 18:00:00|200609.6|200459.6|200620.6|200470.6|200729|200533.2|200319.3|200127.1|5191
1606417200000|2020-11-26 19:00:00|200620.7|200470.7|200608.8|200458.8|200680|200530|200536.5|200386.5|3245
1606420800000|2020-11-26 20:00:00|200608.3|200458.3|200546|200396|200657|200474.2|200487.5|200337.5|3025
1606424400000|2020-11-26 21:00:00|200538.6|200388.6|200459.8|200309.8|200631|200422.9|200445.5|200231|3045
1606428000000|2020-11-26 22:00:00|200517.7|200198.7|200323.4|200004.4|200636.5|200317.5|200312.5|199993.5|2457
1606431600000|2020-11-26 23:00:00|200322.8|200003.8|200526.2|200376.2|200629.2|200424.8|200322.8|200003.8|3451
1606435200000|2020-11-27 00:00:00|200527.3|200377.3|200508.4|200358.4|200576.7|200426.7|200442|200292|4097
1606438800000|2020-11-27 01:00:00|200507.5|200357.5|200495.3|200345.3|200625.5|200475.5|200431.7|200281.7|4770
1606442400000|2020-11-27 02:00:00|200495.7|200345.7|200430.3|200280.3|200607.6|200457.6|200416.2|200266.2|4573
1606446000000|2020-11-27 03:00:00|200430.2|200280.2|200081.6|199931.6|200456.3|200306.3|200076.4|199926.4|4781
1606449600000|2020-11-27 04:00:00|200080.6|199930.6|200092.3|199942.3|200149.6|199999.6|200021.5|199871.5|4348
1606453200000|2020-11-27 05:00:00|200092.4|199942.4|199940.8|199790.8|200176.4|200026.4|199927.8|199777.8|4377
1606456800000|2020-11-27 06:00:00|199941.8|199791.8|200033.9|199883.9|200042.3|199892.3|199928.4|199778.4|4353
1606460400000|2020-11-27 07:00:00|200036|199886|200325.5|200175.5|200392.9|200242.9|199950.2|199800.2|6801
1606464000000|2020-11-27 08:00:00|200315.5|200165.5|199784.8|199634.8|200397.8|200247.8|199757.5|199607.5|7999
1606467600000|2020-11-27 09:00:00|199786.5|199636.5|199990.5|199840.5|200123.9|199973.9|199762.9|199612.9|6638
1606471200000|2020-11-27 10:00:00|199981.1|199831.1|200110.3|199960.3|200150.7|200000.7|199891.5|199741.5|7034
1606474800000|2020-11-27 11:00:00|200112|199962|200258.8|200108.8|200345.2|200195.2|199857.1|199707.1|7165
1606478400000|2020-11-27 12:00:00|200258.9|200108.9|200564.8|200414.8|200893.5|200743.5|200137.9|199987.9|8410
1606482000000|2020-11-27 13:00:00|200564.7|200414.7|200430.5|200280.5|200871.9|200721.9|200347.2|200197.2|9273
1606485600000|2020-11-27 14:00:00|200432.5|200282.5|200438.9|200288.9|200577.1|200427.1|200204.8|200054.8|9585
1606489200000|2020-11-27 15:00:00|200437.5|200287.5|200919.9|200769.9|200943.9|200793.9|200402.3|200252.3|9422
1606492800000|2020-11-27 16:00:00|200921.3|200771.3|200901.2|200751.2|200994.5|200844.5|200741.3|200605.9|8965
1606496400000|2020-11-27 17:00:00|200899.9|200749.9|200537.1|200387.1|201071.4|200921.4|200490.1|200361.2|7850
1606500000000|2020-11-27 18:00:00|200526.2|200376.2|200845.9|200695.9|200954.4|200804.4|200526.2|200376.2|7161
1606503600000|2020-11-27 19:00:00|200846.1|200696.1|200684.6|200534.6|200860.5|200710.5|200610|200460|5345
1606507200000|2020-11-27 20:00:00|200684.9|200534.9|200669.7|200519.7|200710|200560|200598.6|200448.6|4072
1606510800000|2020-11-27 21:00:00|200663|200513|200385.9|200080.2|200678.9|200528.9|200317.6|200080.2|4379
1606683600000|2020-11-29 21:00:00|200738|200374|200614.9|200250.9|200741.5|200420|200436.8|200072.8|217
1606687200000|2020-11-29 22:00:00|200738|200374|200628.8|200309.8|200750|200393.1|200340.2|200021.2|1748
1606690800000|2020-11-29 23:00:00|200635.8|200316.8|200447|200297|200687.6|200468|200307.2|200157.2|4243
1606694400000|2020-11-30 00:00:00|200431.2|200281.2|200333.4|200183.4|200526.2|200376.2|200270.6|200120.6|5612
1606698000000|2020-11-30 01:00:00|200325.9|200175.9|200477.9|200327.9|200632|200482|200306.2|200156.2|5808
1606701600000|2020-11-30 02:00:00|200478.4|200328.4|200660.4|200510.4|200674.9|200524.9|200473.5|200323.5|4651
1606705200000|2020-11-30 03:00:00|200662.1|200512.1|200669.5|200519.5|200688.3|200538.3|200526.6|200376.6|4915
1606708800000|2020-11-30 04:00:00|200669.6|200519.6|200646.3|200496.3|200756.1|200606.1|200569.3|200419.3|4070
1606712400000|2020-11-30 05:00:00|200654|200504|200713.3|200563.3|200802.4|200652.4|200612.6|200462.6|5215
1606716000000|2020-11-30 06:00:00|200707.2|200557.2|200974.6|200824.6|201000.6|200850.6|200593.6|200443.6|5553
1606719600000|2020-11-30 07:00:00|200974.5|200824.5|200820.3|200670.3|201000.6|200850.6|200684.7|200534.7|6839
1606723200000|2020-11-30 08:00:00|200823.3|200673.3|200933.3|200783.3|201157.7|201007.7|200727|200577|7795
1606726800000|2020-11-30 09:00:00|200935.2|200785.2|200780.7|200630.7|201088.3|200938.3|200616.3|200466.3|7959
1606730400000|2020-11-30 10:00:00|200776.3|200626.3|200750.9|200600.9|200881.8|200731.8|200691.2|200541.2|7195
1606734000000|2020-11-30 11:00:00|200750.7|200600.7|200912.8|200762.8|201013.7|200863.7|200712.5|200562.5|6899
1606737600000|2020-11-30 12:00:00|200911.6|200761.6|201027.3|200877.3|201059.6|200909.6|200540|200390|8676
1606741200000|2020-11-30 13:00:00|201024.8|200874.8|200926.7|200776.7|201072.9|200922.9|200627.6|200481.6|9726
1606744800000|2020-11-30 14:00:00|200929.8|200779.8|200880.4|200730.4|200993.1|200843.1|200396.6|200246.6|10732
1606748400000|2020-11-30 15:00:00|200880.8|200730.8|201433|201283|201708.7|201558.7|200744|200594|12017
1606752000000|2020-11-30 16:00:00|201431.9|201281.9|201616.8|201466.8|201778.7|201655|201424.4|201274.4|11656
1606755600000|2020-11-30 17:00:00|201616.9|201466.9|201620.5|201470.5|201931.7|201810|201542|201408.3|9718
1606759200000|2020-11-30 18:00:00|201620.9|201470.9|201472.6|201322.6|201715.6|201616.7|201237.3|201087.3|8983
1606762800000|2020-11-30 19:00:00|201472.4|201322.4|201647.4|201497.4|201738.3|201636.3|201386.1|201269.8|8672
1606766400000|2020-11-30 20:00:00|201644.2|201494.2|202231.3|202081.3|202249.9|202099.9|201518.5|201404.5|9184
1606770000000|2020-11-30 21:00:00|202212.6|202062.6|201828.4|201678.4|202244|202094|201796|201646|6335
1606773600000|2020-11-30 22:00:00|201886.6|201587.6|201891.6|201572.6|202121.2|201900.6|201821.9|201502.9|2770
1606777200000|2020-11-30 23:00:00|201904|201585|201708|201558|201904|201707.5|201608.8|201458.8|4726
1606780800000|2020-12-01 00:00:00|201710.6|201560.6|201582.8|201432.8|201760.2|201610.2|201545.8|201395.8|4892
1606784400000|2020-12-01 01:00:00|201592.1|201442.1|201597.5|201447.5|201632.6|201482.6|201546|201396|5355
1606788000000|2020-12-01 02:00:00|201599.8|201449.8|201449.1|201299.1|201618.9|201468.9|201400.4|201250.4|5314
1606791600000|2020-12-01 03:00:00|201439.7|201289.7|201153.9|201003.9|201447.1|201297.1|201076.2|200926.2|5468
1606795200000|2020-12-01 04:00:00|201153.6|201003.6|201119.1|200969.1|201153.6|201003.6|201002.6|200852.6|4660
1606798800000|2020-12-01 05:00:00|201119.3|200969.3|201045.7|200895.7|201222.2|201072.2|200984.8|200834.8|5476
1606802400000|2020-12-01 06:00:00|201045.2|200895.2|201053.4|200903.4|201109.6|200959.6|200926.5|200776.5|4486
1606806000000|2020-12-01 07:00:00|201058.5|200908.5|201087.8|200937.8|201101.6|200951.6|200882.2|200732.2|6909
1606809600000|2020-12-01 08:00:00|201092.3|200942.3|200922|200772|201492.6|201342.6|200852.3|200702.3|8246
1606813200000|2020-12-01 09:00:00|200922.1|200772.1|201044.1|200894.1|201111.4|200961.4|200711.6|200561.6|8046
1606816800000|2020-12-01 10:00:00|201045.6|200895.6|201095.1|200945.1|201228.5|201078.5|200910.4|200760.4|6832
1606820400000|2020-12-01 11:00:00|201097.7|200947.7|201040.3|200890.3|201324.1|201174.1|201004.8|200854.8|8487
1606824000000|2020-12-01 12:00:00|201039.6|200889.6|201155.1|201005.1|201525.6|201375.6|200996.9|200846.9|9013
1606827600000|2020-12-01 13:00:00|201154|201004|200648.7|200498.7|201166.4|201040.8|200571.2|200435|10489
1606831200000|2020-12-01 14:00:00|200649.1|200499.1|200485.6|200335.6|201013.2|200863.2|200414.8|200264.8|10717
1606834800000|2020-12-01 15:00:00|200489|200339|200731.8|200581.8|200769.3|200658.9|200045.8|199908.4|11889
1606838400000|2020-12-01 16:00:00|200732.6|200582.6|200590.9|200440.9|200899|200752.9|200405.4|200255.4|11212
1606842000000|2020-12-01 17:00:00|200589.2|200439.2|200569.6|200419.6|200756.1|200606.1|200430|200297.1|9875
1606845600000|2020-12-01 18:00:00|200567.4|200417.4|200264|200114|200725.9|200575.9|199951.6|199801.6|8701
1606849200000|2020-12-01 19:00:00|200262.6|200112.6|200436.8|200286.8|200529.7|200388.3|200141.5|200039.2|8591
1606852800000|2020-12-01 20:00:00|200436.4|200286.4|200540.7|200390.7|200697.2|200547.2|200377.5|200227.5|9023
1606856400000|2020-12-01 21:00:00|200546|200396|200358.4|200208.4|200689.3|200539.3|200278.2|200128.2|5769
1606860000000|2020-12-01 22:00:00|200352.9|200202.9|200476|200157|200590.1|200271.1|200273.4|200038|2758
1606863600000|2020-12-01 23:00:00|200493.3|200174.3|200396.9|200246.9|200541|200391|200306|200120.5|4732
1606867200000|2020-12-02 00:00:00|200397.7|200247.7|200589.5|200439.5|200615.8|200465.8|200377.9|200227.9|5495
1606870800000|2020-12-02 01:00:00|200598.2|200448.2|200693.2|200543.2|200784.8|200634.8|200543.3|200393.3|5956
1606874400000|2020-12-02 02:00:00|200694.5|200544.5|200704.4|200554.4|200770.7|200620.7|200532.3|200382.3|5146
1606878000000|2020-12-02 03:00:00|200706|200556|200328.8|200178.8|200752|200602|200266|200116|4738
1606881600000|2020-12-02 04:00:00|200334|200184|200364.6|200214.6|200396.9|200246.9|200265.5|200115.5|4285
1606885200000|2020-12-02 05:00:00|200370.5|200220.5|200577.1|200427.1|200593.5|200443.5|200370.5|200220.5|5707
1606888800000|2020-12-02 06:00:00|200574|200424|200383.9|200233.9|200585.6|200435.6|200287.1|200137.1|5989
1606892400000|2020-12-02 07:00:00|200383.3|200233.3|200360.4|200210.4|200385.1|200235.1|200059.5|199909.5|7317
1606896000000|2020-12-02 08:00:00|200363.4|200213.4|200938|200788|201114|200964|200347.9|200197.9|9020
1606899600000|2020-12-02 09:00:00|200947.5|200797.5|200964.4|200814.4|201009.8|200859.8|200589.5|200439.5|8160
1606903200000|2020-12-02 10:00:00|200957.6|200807.6|201024.8|200874.8|201104|200954|200795|200645|7985
1606906800000|2020-12-02 11:00:00|201022.5|200872.5|201210.3|201060.3|201354.9|201204.9|200979.5|200829.5|7026
1606910400000|2020-12-02 12:00:00|201209.1|201059.1|201312.3|201162.3|201549.4|201399.4|201205.1|201055.1|8903
1606914000000|2020-12-02 13:00:00|201312.9|201162.9|201199|201049|201358.5|201208.5|200818.4|200668.4|10565
1606917600000|2020-12-02 14:00:00|201211|201061|200470.2|200320.2|201303.8|201153.8|200470.2|200320.2|10839
1606921200000|2020-12-02 15:00:00|200468.5|200318.5|200729|200579|200736.3|200635.9|200290.7|200183.2|11085
1606924800000|2020-12-02 16:00:00|200732.3|200582.3|200577.8|200427.8|200737.1|200612.7|200290.5|200140.5|9395
1606928400000|2020-12-02 17:00:00|200575.8|200425.8|200567.3|200417.3|200764.7|200620.6|200522.3|200372.3|9063
1606932000000|2020-12-02 18:00:00|200567.5|200417.5|200791|200641|200799.4|200669.1|200540.5|200390.5|8065
1606935600000|2020-12-02 19:00:00|200790.8|200640.8|200273.5|200123.5|200895.6|200787.1|200252.4|200102.4|9175
1606939200000|2020-12-02 20:00:00|200272.5|200122.5|200161.3|200011.3|200402|200252|200106.3|199956.3|7861
1606942800000|2020-12-02 21:00:00|200149.1|199999.1|199753.7|199603.7|200160.3|200010.3|199645|199517|6054
1606946400000|2020-12-02 22:00:00|199741.5|199591.5|199860|199710|200142.7|199898.3|199698.2|199522.8|2817
1606950000000|2020-12-02 23:00:00|199920.7|199670.6|200051.8|199901.8|200100.1|199950.1|199860.6|199670.6|4320
1606953600000|2020-12-03 00:00:00|200052.9|199902.9|200373.7|200223.7|200378.3|200228.3|200036.5|199886.5|4684
1606957200000|2020-12-03 01:00:00|200372.7|200222.7|200195.4|200045.4|200372.7|200222.7|200094.7|199944.7|4861
1606960800000|2020-12-03 02:00:00|200195.5|200045.5|200077.3|199927.3|200282.9|200132.9|200073.5|199923.5|4898
1606964400000|2020-12-03 03:00:00|200077.7|199927.7|199986.2|199836.2|200115.6|199965.6|199923.3|199773.3|4330
1606968000000|2020-12-03 04:00:00|199988.1|199838.1|200183.3|200033.3|200343.6|200193.6|199968|199818|4181
1606971600000|2020-12-03 05:00:00|200186.5|200036.5|200129.1|199979.1|200311.8|200161.8|200047.1|199897.1|3980
1606975200000|2020-12-03 06:00:00|200132|199982|199974.6|199824.6|200233.9|200083.9|199957.4|199807.4|4621
1606978800000|2020-12-03 07:00:00|199978.7|199828.7|199765.7|199615.7|200013.3|199863.3|199720.8|199570.8|6698
1606982400000|2020-12-03 08:00:00|199764.9|199614.9|199941.8|199791.8|200033|199883|199690.7|199540.7|8152
1606986000000|2020-12-03 09:00:00|199938.4|199788.4|199923.9|199773.9|200344.7|200194.7|199694.3|199544.3|8669
1606989600000|2020-12-03 10:00:00|199922.4|199772.4|200092.2|199942.2|200343|200193|199831|199681|8018
1606993200000|2020-12-03 11:00:00|200093.3|199943.3|199816.6|199666.6|200114.7|199964.7|199681|199531|8071
1606996800000|2020-12-03 12:00:00|199817.1|199667.1|198980.1|198830.1|199878.7|199728.7|198967|198817|8919
1607000400000|2020-12-03 13:00:00|198988.6|198838.6|199200.2|199050.2|199334.4|199184.4|198686.5|198536.5|10286
1607004000000|2020-12-03 14:00:00|199196.7|199046.7|199172.1|199022.1|199631.2|199481.2|199023.5|198873.5|11123
1607007600000|2020-12-03 15:00:00|199165.7|199015.7|198907.3|198757.3|199404.5|199254.5|198773.2|198623.2|10946
1607011200000|2020-12-03 16:00:00|198902.9|198752.9|198967.8|198817.8|199240.8|199097.8|198796.3|198646.3|10042
1607014800000|2020-12-03 17:00:00|198970.7|198820.7|198862.4|198712.4|199278.3|199153.3|198821.3|198706.4|9432
1607018400000|2020-12-03 18:00:00|198815.8|198765.8|198944.3|198794.3|198985.8|198867.1|198704.6|198554.6|8332
1607022000000|2020-12-03 19:00:00|198952.2|198802.2|199002.9|198852.9|199261.1|199133.8|198765|198628.8|8426
1607025600000|2020-12-03 20:00:00|199005|198855|199053.1|198903.1|199514.8|199364.8|198802.3|198662|9486
1607029200000|2020-12-03 21:00:00|199054.5|198904.5|198991.4|198841.4|199292.6|199142.6|198883.1|198733.1|6349
1607032800000|2020-12-03 22:00:00|198992.1|198842.1|199171.6|198852.6|199372.1|199177.5|198950.9|198631.9|3832
1607036400000|2020-12-03 23:00:00|199175.7|198856.7|199162.8|199012.8|199220.5|199070.5|198927.5|198777.5|4534
1607040000000|2020-12-04 00:00:00|199160.8|199010.8|199015.4|198865.4|199183|199033|198922|198772|6482
1607043600000|2020-12-04 01:00:00|199044|198894|199088.2|198938.2|199178.8|199028.8|198933.9|198783.9|6536
1607047200000|2020-12-04 02:00:00|199093.1|198943.1|198934|198784|199183.1|199033.1|198930.3|198780.3|4636
1607050800000|2020-12-04 03:00:00|198933|198783|198801.1|198651.1|198966.9|198816.9|198746.6|198596.6|4649
1607054400000|2020-12-04 04:00:00|198797.9|198647.9|198834.2|198684.2|198857|198707|198748.6|198598.6|3763
1607058000000|2020-12-04 05:00:00|198833.9|198683.9|198662.6|198512.6|198860.5|198710.5|198610.8|198460.8|4338
1607061600000|2020-12-04 06:00:00|198656.5|198506.5|198501.6|198351.6|198747.6|198597.6|198478.9|198328.9|4705
1607065200000|2020-12-04 07:00:00|198504.1|198354.1|198666.5|198516.5|198677.6|198527.6|198480.4|198330.4|6425
1607068800000|2020-12-04 08:00:00|198666|198516|198987.6|198837.6|199092.2|198942.2|198525.5|198375.5|8082
1607072400000|2020-12-04 09:00:00|198991.2|198841.2|198629.6|198479.6|199067.9|198917.9|198531.4|198381.4|7926
1607076000000|2020-12-04 10:00:00|198639.7|198489.7|198406|198256|198885.8|198735.8|198370.8|198220.8|7491
1607079600000|2020-12-04 11:00:00|198405.7|198255.7|198286.1|198136.1|198566.9|198416.9|198269.4|198119.4|6850
1607083200000|2020-12-04 12:00:00|198287|198137|198262.5|198112.5|198380.5|198230.5|197840.9|197733.8|8605
1607086800000|2020-12-04 13:00:00|198257|198107|198247.7|198097.7|198811.1|198661.1|197920.3|197770.3|11262
1607090400000|2020-12-04 14:00:00|198247.4|198097.4|197768|197618|198511.7|198361.7|197745.6|197595.6|11742
1607094000000|2020-12-04 15:00:00|197768.2|197618.2|197957.6|197807.6|198331.5|198181.5|197696.7|197564.1|11420
1607097600000|2020-12-04 16:00:00|197962.2|197812.2|197503.3|197453.3|197996.2|197846.2|197450.1|197325|10096
1607101200000|2020-12-04 17:00:00|197498.1|197448.1|197807.4|197657.4|197879.8|197729.8|197485.4|197341|7463
1607104800000|2020-12-04 18:00:00|197808.3|197658.3|198037.9|197887.9|198068.6|197936|197511.9|197361.9|7881
1607108400000|2020-12-04 19:00:00|198036.4|197886.4|197590.5|197440.5|198257|198107|197579.6|197429.6|8104
1607112000000|2020-12-04 20:00:00|197587.4|197437.4|197678.1|197528.1|197809.8|197672|197562.4|197416.5|7688
1607115600000|2020-12-04 21:00:00|197676.7|197526.7|197827|197677|198009.3|197773.7|197603.9|197453.9|5615
1607288400000|2020-12-06 21:00:00|197906.7|197716.7|197984|197794|198241|197877|197845|197548|257
1607292000000|2020-12-06 22:00:00|197974.3|197784.3|197977.5|197676.9|198096.6|197800.6|197865.6|197601.2|2019
1607295600000|2020-12-06 23:00:00|197985.5|197661.5|197934|197784|198028.7|197792.1|197713.6|197563.6|5187
1607299200000|2020-12-07 00:00:00|197938|197788|197962.7|197812.7|198070.2|197920.2|197896.2|197746.2|6665
1607302800000|2020-12-07 01:00:00|197966|197816|198077.9|197927.9|198148.8|197998.8|197892.5|197742.5|7120
1607306400000|2020-12-07 02:00:00|198077.7|197927.7|198073.3|197923.3|198149.9|197999.9|197992|197842|5921
1607310000000|2020-12-07 03:00:00|198077.3|197927.3|198129.7|197979.7|198161.5|198011.5|197958.8|197808.8|5565
1607313600000|2020-12-07 04:00:00|198131.7|197981.7|198231.4|198081.4|198254|198104|198082.7|197932.7|4602
1607317200000|2020-12-07 05:00:00|198229.8|198079.8|198198.2|198048.2|198229.8|198079.8|198108.4|197958.4|5001
1607320800000|2020-12-07 06:00:00|198200|198050|198466.4|198316.4|198479.4|198329.4|198100.5|197950.5|5378
1607324400000|2020-12-07 07:00:00|198461.4|198311.4|198366.8|198216.8|198607.5|198457.5|198341|198191|7214
1607328000000|2020-12-07 08:00:00|198367.4|198217.4|199014.8|198864.8|199164.4|199014.4|198367.4|198217.4|9841
1607331600000|2020-12-07 09:00:00|199014.3|198864.3|199332.7|199182.7|199853.4|199703.4|198967.5|198817.5|9198
1607335200000|2020-12-07 10:00:00|199334.5|199184.5|199152.2|199002.2|199375.1|199225.1|198851.3|198701.3|8037
1607338800000|2020-12-07 11:00:00|199151.7|199001.7|199094.9|198944.9|199228.9|199078.9|198916.8|198766.8|8408
1607342400000|2020-12-07 12:00:00|199097.2|198947.2|198794.3|198644.3|199319|199169|198702|198552|8316
1607346000000|2020-12-07 13:00:00|198789.1|198639.1|198552.4|198402.4|198851.8|198702.6|198398.7|198297.5|10131
1607349600000|2020-12-07 14:00:00|198550.3|198400.3|198386.4|198236.4|198620.1|198481.7|198060.8|197918.7|10207
1607353200000|2020-12-07 15:00:00|198387.9|198237.9|198356.1|198206.1|198524.2|198416.8|198179.6|198058.2|10221
1607356800000|2020-12-07 16:00:00|198354|198204|198192.3|198042.3|198433.7|198315.8|197831.9|197713.9|9158
1607360400000|2020-12-07 17:00:00|198194.2|198044.2|198161.4|198011.4|198354.2|198248.2|198044.7|197934.9|8434
1607364000000|2020-12-07 18:00:00|198156.4|198006.4|198553.9|198403.9|198917.2|198767.2|198143.8|197995|9203
1607367600000|2020-12-07 19:00:00|198553.7|198403.7|198537.9|198387.9|198855.4|198739.9|198466.4|198348.2|8550
1607371200000|2020-12-07 20:00:00|198535.5|198385.5|198610.2|198460.2|198878.4|198728.4|198451.9|198335.8|8995
1607374800000|2020-12-07 21:00:00|198609.2|198459.2|199029|198710|199219.4|199031.5|198582.6|198432.6|6238
1607378400000|2020-12-07 22:00:00|199007.9|198688.9|199099.6|198808.7|199200.1|198917.9|198984.7|198665.7|3046
1607382000000|2020-12-07 23:00:00|199008|198858|199051.1|198901.1|199083.5|198933.5|198922.5|198772.5|4740
1607385600000|2020-12-08 00:00:00|199053.9|198903.9|199125.4|198975.4|199172.1|199022.1|198890.7|198766.6|5811
1607389200000|2020-12-08 01:00:00|199123.2|198973.2|198963|198813|199133.4|198983.4|198842.7|198692.7|6835
1607392800000|2020-12-08 02:00:00|198965.5|198815.5|198760.7|198610.7|199018.7|198868.7|198746.1|198597.9|4784
1607396400000|2020-12-08 03:00:00|198760|198610|198600|198450|198765.7|198615.7|198572.6|198422.6|4845
1607400000000|2020-12-08 04:00:00|198598.9|198448.9|198583.2|198433.2|198623.1|198473.1|198486.2|198340.7|4985
1607403600000|2020-12-08 05:00:00|198583.5|198433.5|198615.7|198465.7|198673.2|198523.2|198551|198401|5081
1607407200000|2020-12-08 06:00:00|198615.5|198465.5|198769.5|198619.5|198853.8|198703.8|198529.2|198379.2|5634
1607410800000|2020-12-08 07:00:00|198769|198619|198912.1|198762.1|199069.3|198919.3|198749|198599|7392
1607414400000|2020-12-08 08:00:00|198913.3|198763.3|198439.7|198289.7|199194.9|199044.9|198432.1|198282.1|8961
1607418000000|2020-12-08 09:00:00|198438.2|198288.2|198239.8|198089.8|198450|198300|198139.3|197989.3|7787
1607421600000|2020-12-08 10:00:00|198242.4|198092.4|198628.1|198478.1|198788.6|198638.6|198217.8|198067.8|7789
1607425200000|2020-12-08 11:00:00|198641.1|198491.1|199102.2|198952.2|199110.1|198960.1|198608.7|198458.7|8763
1607428800000|2020-12-08 12:00:00|199100.2|198950.2|198844.5|198694.5|199102.7|198952.7|198478.7|198328.7|9138
1607432400000|2020-12-08 13:00:00|198843.7|198693.7|198517.3|198367.3|198857.3|198707.3|198247.1|198097.1|10120
1607436000000|2020-12-08 14:00:00|198513.3|198363.3|197768|197618|198519.6|198369.6|197560|197460.2|10503
1607439600000|2020-12-08 15:00:00|197766.8|197616.8|197643.9|197493.9|197900.2|197779|197530.4|197420.5|10412
1607443200000|2020-12-08 16:00:00|197643.4|197493.4|197260.2|197110.2|197778|197652.1|197036.9|196927.8|9416
1607446800000|2020-12-08 17:00:00|197259.8|197109.8|197590.8|197440.8|197718.8|197607.4|197258.9|197108.9|8716
1607450400000|2020-12-08 18:00:00|197595.2|197445.2|197589.6|197439.6|197656.6|197554.2|197292.3|197176.8|7431
1607454000000|2020-12-08 19:00:00|197590.3|197440.3|198131.5|197981.5|198190.7|198043.2|197551.5|197419.8|8035
1607457600000|2020-12-08 20:00:00|198128.8|197978.8|197925.4|197775.4|198276.8|198162.6|197910.5|197760.5|7307
1607461200000|2020-12-08 21:00:00|197924.3|197774.3|197968.7|197818.7|198033.8|197883.8|197919.7|197727|4450
1607464800000|2020-12-08 22:00:00|198015.9|197736.1|198006.7|197687.7|198074.2|197816.6|197866.4|197593.7|3085
1607468400000|2020-12-08 23:00:00|198017|197698|197976.2|197826.2|198092|197942|197889.7|197676.6|4203
1607472000000|2020-12-09 00:00:00|197967.4|197817.4|197785.9|197635.9|198011.2|197861.2|197711.1|197561.1|4495
1607475600000|2020-12-09 01:00:00|197787.7|197637.7|197835|197685|197868.4|197718.4|197709.5|197559.5|5408
1607479200000|2020-12-09 02:00:00|197836|197686|197578.4|197428.4|197856.8|197706.8|197542.1|197392.1|4868
1607482800000|2020-12-09 03:00:00|197557.3|197407.3|197473.8|197323.8|197655.5|197505.5|197436.6|197286.6|4901
1607486400000|2020-12-09 04:00:00|197474.2|197324.2|197299.1|197149.1|197474.2|197324.2|197278.9|197128.9|4700
1607490000000|2020-12-09 05:00:00|197299.8|197149.8|197257.9|197107.9|197357.6|197207.6|197254.2|197104.2|4576
1607493600000|2020-12-09 06:00:00|197258.2|197108.2|197310.4|197160.4|197348.6|197198.6|197146.8|196996.8|5948
1607497200000|2020-12-09 07:00:00|197317.3|197167.3|197458.2|197308.2|197511.4|197361.4|197205.2|197055.2|6827
1607500800000|2020-12-09 08:00:00|197467.1|197317.1|197297.1|197147.1|197553.9|197403.9|197231.8|197094.9|9146
1607504400000|2020-12-09 09:00:00|197298.4|197148.4|197196.8|197046.8|197550.9|197400.9|197185.8|197035.8|7827
1607508000000|2020-12-09 10:00:00|197198.1|197048.1|197148.2|196998.2|197378.7|197231|197098|196948|7657
1607511600000|2020-12-09 11:00:00|197148.9|196998.9|197587.3|197268.3|197719.3|197569.3|197058.3|196926.3|7795
1607515200000|2020-12-09 12:00:00|197572.9|197253.9|197739|197589|197953.3|197832.8|197424.8|197253.9|7872
1607518800000|2020-12-09 13:00:00|197738.7|197588.7|197427.9|197277.9|197858.4|197755|197417.8|197276.4|8420
1607522400000|2020-12-09 14:00:00|197429.7|197279.7|197612.5|197462.5|197897.5|197787.7|197374|197270.5|9697
1607526000000|2020-12-09 15:00:00|197610.3|197460.3|198022.5|197972.5|198199.5|198091.1|197476.9|197362|10310
1607529600000|2020-12-09 16:00:00|198021.6|197971.6|198623.2|198473.2|198946.2|198843.1|198020.4|197921.6|10180
1607533200000|2020-12-09 17:00:00|198620|198470|199287|199137|199521.5|199393.7|198572.1|198467.9|9612
1607536800000|2020-12-09 18:00:00|199237.7|199187.7|200011.2|199861.2|200011.2|199861.2|199127.6|199030.6|9716
1607540400000|2020-12-09 19:00:00|200005.8|199855.8|198803.2|198653.2|200065.7|199915.7|198788.3|198653.2|9670
1607544000000|2020-12-09 20:00:00|198809.3|198659.3|198754.8|198604.8|199105.1|198955.1|198500.7|198398.1|8674
1607547600000|2020-12-09 21:00:00|198758.4|198608.4|198854.2|198535.2|199028.7|198878.7|198657.4|198507.4|5649
1607551200000|2020-12-09 22:00:00|198842.8|198523.8|198962|198643|199275.6|198964.2|198699|198380|3018
1607554800000|2020-12-09 23:00:00|198932.4|198613.4|198873.8|198723.8|198992|198842|198729.2|198410.2|5233
1607558400000|2020-12-10 00:00:00|198873.3|198723.3|198762.2|198612.2|198902.7|198752.7|198631.2|198481.2|5348
1607562000000|2020-12-10 01:00:00|198763.2|198613.2|198710.6|198560.6|198779.7|198629.7|198622.4|198472.4|5088
1607565600000|2020-12-10 02:00:00|198710.3|198560.3|198349|198199|198752.6|198602.6|198333.2|198183.2|5336
1607569200000|2020-12-10 03:00:00|198348.4|198198.4|198495.1|198345.1|198523.3|198373.3|198279.6|198129.6|4862
1607572800000|2020-12-10 04:00:00|198493.6|198343.6|198287.6|198137.6|198607.9|198457.9|198274.4|198124.4|4424
1607576400000|2020-12-10 05:00:00|198287.4|198137.4|198429.4|198279.4|198483|198333|198277.9|198127.9|4140
1607580000000|2020-12-10 06:00:00|198427.2|198277.2|198906.9|198756.9|198906.9|198756.9|198427.2|198277.2|6151
1607583600000|2020-12-10 07:00:00|198872.4|198722.4|198786.7|198636.7|199071.5|198921.5|198737.4|198587.4|8424
1607587200000|2020-12-10 08:00:00|198794.2|198644.2|198919|198769|198951|198801|198329.8|198179.8|9501
1607590800000|2020-12-10 09:00:00|198923.4|198773.4|198720.6|198570.6|199058.8|198908.8|198492.7|198342.7|8825
1607594400000|2020-12-10 10:00:00|198723.4|198573.4|198706.1|198556.1|198779.5|198629.5|198515.5|198365.5|3525
1607598000000|2020-12-10 11:00:00|198796.9|198646.9|198735.8|198585.8|198964.7|198814.7|198674.7|198524.7|8492
1607601600000|2020-12-10 12:00:00|198735.1|198585.1|199337.8|199187.8|199698.3|199548.3|198731.5|198581.5|9710
1607605200000|2020-12-10 13:00:00|199330.3|199180.3|199884.8|199734.8|200055.4|199905.4|198644.5|198494.5|11351
1607608800000|2020-12-10 14:00:00|199879.1|199729.1|199394.1|199244.1|200560.3|200418.8|199213.8|199063.8|12400
1607612400000|2020-12-10 15:00:00|199403.5|199253.5|199384|199234|199649.3|199499.3|199191.1|199041.1|11577
1607616000000|2020-12-10 16:00:00|199382.4|199232.4|199975.6|199825.6|200005.2|199855.2|199308.6|199158.6|10079
1607619600000|2020-12-10 17:00:00|199973.7|199823.7|199906.4|199756.4|199984.6|199834.6|199437.8|199324|9033
1607623200000|2020-12-10 18:00:00|199907.4|199757.4|199953.8|199803.8|199975.8|199849.5|199626.9|199476.9|8592
1607626800000|2020-12-10 19:00:00|199959.7|199809.7|200288.7|200138.7|200313|200204.1|199910.8|199760.8|8066
1607630400000|2020-12-10 20:00:00|200289|200139|200282.1|200132.1|200483.6|200333.6|199859|199709|8125
1607634000000|2020-12-10 21:00:00|200277.4|200127.4|200116|199966|200353|200203|200043.3|199893.3|5446
1607637600000|2020-12-10 22:00:00|200158.2|199839.2|200252.5|199933.5|200379.1|200060.1|200134.2|199819.5|2496
1607641200000|2020-12-10 23:00:00|200208.7|199889.7|200166.3|200016.3|200283.4|200049.5|199918.8|199689.5|5020
1607644800000|2020-12-11 00:00:00|200171.9|200021.9|200228.9|200078.9|200319.2|200169.2|200081.8|199931.8|5763
1607648400000|2020-12-11 01:00:00|200228.5|200078.5|199997.6|199847.6|200232.5|200082.5|199886.7|199736.7|7638
1607652000000|2020-12-11 02:00:00|199996.6|199846.6|200104.2|199954.2|200206.8|200056.8|199911.9|199761.9|6081
1607655600000|2020-12-11 03:00:00|200103.8|199953.8|200199|200049|200254.8|200104.8|200023|199873|6291
1607659200000|2020-12-11 04:00:00|200200.8|200050.8|200119.6|199969.6|200310.2|200160.2|200015.2|199865.2|4755
1607662800000|2020-12-11 05:00:00|200120.4|199970.4|200196|200046|200265.8|200115.8|200076.2|199926.2|5056
1607666400000|2020-12-11 06:00:00|200195.5|200045.5|199797.6|199647.6|200236|200086|199774.9|199624.9|4800
1607670000000|2020-12-11 07:00:00|199795.9|199645.9|200433.4|200283.4|200565.9|200445.3|199603.4|199453.4|8388
1607673600000|2020-12-11 08:00:00|200434.8|200284.8|201420.8|201270.8|202015.3|201865.3|200355.6|200205.6|10189
1607677200000|2020-12-11 09:00:00|201426.7|201276.7|201286.9|201136.9|201432.5|201282.5|200802.5|200652.5|10401
1607680800000|2020-12-11 10:00:00|201287.8|201137.8|201680.8|201530.8|201725.5|201575.5|200862.6|200712.6|9432
1607684400000|2020-12-11 11:00:00|201681.4|201531.4|201380.4|201230.4|201882.4|201732.4|201363.7|201213.7|10269
1607688000000|2020-12-11 12:00:00|201387.8|201237.8|201403.1|201253.1|201585.1|201435.1|201086.7|200948.8|8595
1607691600000|2020-12-11 13:00:00|201402.7|201252.7|201504.6|201354.6|201811.2|201661.2|201263.4|201126.1|9639
1607695200000|2020-12-11 14:00:00|201509.7|201359.7|201358.2|201208.2|201513.1|201383|200766.7|200671.2|10448
1607698800000|2020-12-11 15:00:00|201360.1|201210.1|201265.6|201115.6|201632.6|201482.6|200532.7|200453.9|10656
1607702400000|2020-12-11 16:00:00|201262.4|201112.4|201061|200911|201325.3|201202.2|200903.1|200774.6|8899
1607706000000|2020-12-11 17:00:00|201061.5|200911.5|201352.6|201202.6|201670.8|201543.6|201039.7|200889.7|8633
1607709600000|2020-12-11 18:00:00|201339.4|201189.4|201077.6|200927.6|201546.7|201396.7|200895.7|200745.7|7087
1607713200000|2020-12-11 19:00:00|201074|200924|201094.5|200944.5|201187.2|201049.6|200875.8|200725.8|7829
1607716800000|2020-12-11 20:00:00|201098.3|200948.3|201344.2|201194.2|201609.1|201459.1|200952.8|200802.8|7523
1607720400000|2020-12-11 21:00:00|201343.5|201193.5|201456.1|201137.1|201639.5|201489.5|201337|201111.7|5103
1607893200000|2020-12-13 21:00:00|201534.8|201170.8|201148.5|200958.5|201577.5|201213.5|201077.8|200805.1|301
1607896800000|2020-12-13 22:00:00|201143.1|200953.1|200903.2|200584.2|201412|201180.1|200867.5|200548.5|2594
1607900400000|2020-12-13 23:00:00|200926.4|200607.4|200876.4|200726.4|201125|200975|200771|200539.9|6625
1607904000000|2020-12-14 00:00:00|200882.4|200732.4|201233.2|201083.2|201274.9|201124.9|200801.3|200651.3|7663
1607907600000|2020-12-14 01:00:00|201233.4|201083.4|200995.8|200845.8|201241.9|201091.9|200827.6|200677.6|6620
1607911200000|2020-12-14 02:00:00|200992|200842|200621.6|200471.6|201054.4|200904.4|200607.3|200457.3|4883
1607914800000|2020-12-14 03:00:00|200622.2|200472.2|200692.4|200542.4|200787.4|200637.4|200592.5|200442.5|4284
1607918400000|2020-12-14 04:00:00|200697.7|200547.7|200670.4|200520.4|200757.7|200607.7|200648.9|200498.9|5183
1607922000000|2020-12-14 05:00:00|200674|200524|200685.8|200535.8|200938.3|200788.3|200632.9|200482.9|5572
1607925600000|2020-12-14 06:00:00|200687.4|200537.4|200312.2|200162.2|200734.6|200584.6|200294|200144|4889
1607929200000|2020-12-14 07:00:00|200304.1|200154.1|200376.9|200226.9|200495|200345|200080.1|199930.1|7617
1607932800000|2020-12-14 08:00:00|200376.8|200226.8|200319.7|200169.7|200484.6|200334.6|200000.1|199850.1|9433
1607936400000|2020-12-14 09:00:00|200321|200171|200598.3|200448.3|200633.3|200483.3|200285.7|200135.7|8120
1607940000000|2020-12-14 10:00:00|200595.1|200445.1|200798.8|200648.8|200843.7|200693.7|200450.9|200300.9|8400
1607943600000|2020-12-14 11:00:00|200799.8|200649.8|200967.1|200817.1|201171.2|201021.2|200674.5|200524.5|8368
1607947200000|2020-12-14 12:00:00|200966.1|200816.1|200561|200411|201072.9|200944.5|200462.7|200361.5|8206
1607950800000|2020-12-14 13:00:00|200557.9|200407.9|200416|200266|200627.2|200527.5|200309.5|200203|8652
1607954400000|2020-12-14 14:00:00|200420.5|200270.5|201207.5|201057.5|201356.8|201206.8|200418.6|200268.6|10269
1607958000000|2020-12-14 15:00:00|201209.9|201059.9|201708.8|201558.8|201761.4|201656.9|201124.2|200974.2|11470
1607961600000|2020-12-14 16:00:00|201707.7|201557.7|202292.7|202142.7|202594.6|202467.5|201564.9|201459.4|10125
1607965200000|2020-12-14 17:00:00|202292.8|202142.8|202004.1|201854.1|202465.3|202359.3|201917.6|201767.6|9134
1607968800000|2020-12-14 18:00:00|202002.6|201852.6|202274.3|202124.3|202475.9|202325.9|201732|201647.8|7503
1607972400000|2020-12-14 19:00:00|202262|202112|202264.8|202114.8|202433.7|202283.7|201852.7|201742.3|8710
1607976000000|2020-12-14 20:00:00|202272.1|202122.1|202180.8|202030.8|202279.2|202129.2|201791.5|201641.5|8239
1607979600000|2020-12-14 21:00:00|202175.4|202025.4|202503.8|202353.8|202548.6|202398.6|202040.4|201890.4|6038
1607983200000|2020-12-14 22:00:00|202508.7|202358.7|202480.1|202330.1|202603.6|202386.8|202468.2|202244.4|1948
1607986800000|2020-12-14 23:00:00|202471.5|202321.5|202388.6|202238.6|202563.7|202445.2|202336.8|202186.8|5075
1607990400000|2020-12-15 00:00:00|202392.2|202242.2|202151.7|202001.7|202396.4|202246.4|202002.5|201852.5|6473
1607994000000|2020-12-15 01:00:00|202142.3|201992.3|202194.8|202044.8|202424.1|202274.1|202073.7|201923.7|5858
1607997600000|2020-12-15 02:00:00|202207.5|202057.5|202351.5|202201.5|202374.6|202224.6|202135.4|201985.4|6212
1608001200000|2020-12-15 03:00:00|202351.2|202201.2|202546.5|202396.5|202678.6|202528.6|202259.7|202109.7|6624
1608004800000|2020-12-15 04:00:00|202546.3|202396.3|202640|202490|202691.3|202541.3|202541.1|202391.1|5586
1608008400000|2020-12-15 05:00:00|202638.7|202488.7|202455.3|202305.3|202685.8|202535.8|202438.3|202288.3|6095
1608012000000|2020-12-15 06:00:00|202455.5|202305.5|202343.4|202193.4|202520.5|202370.5|202280.1|202130.1|5519
1608015600000|2020-12-15 07:00:00|202344|202194|202042.7|201892.7|202396.8|202246.8|201912.9|201762.9|7775
1608019200000|2020-12-15 08:00:00|202043.9|201893.9|202138.8|201988.8|202232.8|202082.8|201816.4|201666.4|9074
1608022800000|2020-12-15 09:00:00|202137.6|201987.6|201688.8|201538.8|202161.7|202011.7|201537|201430.2|8611
1608026400000|2020-12-15 10:00:00|201688.9|201538.9|201459.4|201309.4|201688.9|201538.9|201281.7|201131.7|8276
1608030000000|2020-12-15 11:00:00|201457.8|201307.8|201614.5|201464.5|201639.9|201508.9|201301.1|201151.1|8275
1608033600000|2020-12-15 12:00:00|201613.5|201463.5|202007.2|201857.2|202092.6|201942.6|201384.6|201281.4|8728
1608037200000|2020-12-15 13:00:00|202002.9|201852.9|201795.7|201645.7|202147.9|201997.9|201644.9|201540.3|9348
1608040800000|2020-12-15 14:00:00|201795.3|201645.3|202325.8|202175.8|202582.8|202470.7|201721.9|201620.1|9949
1608044400000|2020-12-15 15:00:00|202326.4|202176.4|201138.9|200988.9|202332.5|202182.5|201007|200888.4|10093
1608048000000|2020-12-15 16:00:00|201136.9|200986.9|200959|200809|201515.9|201398.5|200851.2|200721.7|9851
1608051600000|2020-12-15 17:00:00|200958.6|200808.6|199521.1|199371.1|200963|200856.5|199263.2|199113.2|9002
1608055200000|2020-12-15 18:00:00|199521.2|199371.2|199295.6|199145.6|199575.9|199425.9|198976.6|198884.4|8248
1608058800000|2020-12-15 19:00:00|199301.3|199151.3|199099.7|198949.7|199468.6|199342.1|199015.7|198902.3|7572
1608062400000|2020-12-15 20:00:00|199100.4|198950.4|199216.5|199066.5|199330.5|199180.5|199100.4|198950.4|7633
1608066000000|2020-12-15 21:00:00|199215.7|199065.7|199358.5|199039.5|199390.2|199156|199138.2|198981.8|5588
1608069600000|2020-12-15 22:00:00|199371.9|199052.9|199245.2|199095.2|199425|199134.8|199173.9|198916.2|2874
1608073200000|2020-12-15 23:00:00|199257.6|199107.6|199392.2|199242.2|199426.1|199276.1|199201.2|199051.2|3970
1608076800000|2020-12-16 00:00:00|199392.5|199242.5|199579.3|199429.3|199623.3|199473.3|199380.9|199230.9|5272
1608080400000|2020-12-16 01:00:00|199578.4|199428.4|199658.1|199508.1|199731|199581|199548.8|199398.8|5932
1608084000000|2020-12-16 02:00:00|199658.6|199508.6|199499.7|199349.7|199673.8|199523.8|199481.8|199331.8|4947
1608087600000|2020-12-16 03:00:00|199502.7|199352.7|199502.7|199352.7|199514|199364|199315.9|199165.9|5175
1608091200000|2020-12-16 04:00:00|199501.4|199351.4|199427.9|199277.9|199638.7|199488.7|199410.7|199260.7|5574
1608094800000|2020-12-16 05:00:00|199427.6|199277.6|199278.5|199128.5|199575|199425|199252.6|199102.6|5912
1608098400000|2020-12-16 06:00:00|199281.2|199131.2|199149.3|198999.3|199493.2|199343.2|199085.7|198935.7|4840
1608102000000|2020-12-16 07:00:00|199147.9|198997.9|199057.4|198907.4|199186.1|199036.1|198866.7|198716.7|7283
1608105600000|2020-12-16 08:00:00|199057.8|198907.8|198415.6|198265.6|199144.3|198994.3|198346.7|198196.7|9353
1608109200000|2020-12-16 09:00:00|198412.7|198262.7|198340.9|198190.9|198612.9|198462.9|198257|198107|8469
1608112800000|2020-12-16 10:00:00|198344.6|198194.6|198563.6|198413.6|198649.3|198501|198305.6|198155.6|7830
1608116400000|2020-12-16 11:00:00|198560.6|198410.6|198911.1|198761.1|199120.4|198970.4|198554.9|198404.9|7381
1608120000000|2020-12-16 12:00:00|198912.3|198762.3|198654.6|198504.6|199144.3|198994.3|198365.6|198215.6|8159
1608123600000|2020-12-16 13:00:00|198658.8|198508.8|198809.4|198659.4|199024.9|198874.9|198594|198373.9|9724
1608127200000|2020-12-16 14:00:00|198807.3|198657.3|199644.2|199494.2|199681.1|199562.3|198660.1|198553.2|10183
1608130800000|2020-12-16 15:00:00|199641.3|199491.3|199656.4|199606.4|199938.8|199805.3|199363.3|199237.4|10468
1608134400000|2020-12-16 16:00:00|199656.5|199606.5|199608.6|199458.6|199914.8|199765.7|199454.9|199355.9|8393
1608138000000|2020-12-16 17:00:00|199603.8|199453.8|199303.1|199153.1|199700.7|199575.9|199277.8|199127.8|7550
1608141600000|2020-12-16 18:00:00|199302|199152|199199.3|198938|199404.7|199302.9|199067.6|198885.6|7410
1608145200000|2020-12-16 19:00:00|199131.1|198981.1|199469.7|199319.7|200067|199917|199071.6|198856|10947
1608148800000|2020-12-16 20:00:00|199476.1|199326.1|199035|198885|199495.9|199345.9|198486|198336|9832
1608152400000|2020-12-16 21:00:00|199019.1|198869.1|198759.7|198440.7|199155.1|199005.1|198439.7|198289.7|6238
1608156000000|2020-12-16 22:00:00|198770.2|198451.2|198758.1|198439.1|198854.2|198535.2|198543.9|198224.9|3607
1608159600000|2020-12-16 23:00:00|198760.9|198441.9|198840.7|198690.7|198840.7|198690.7|198642.3|198355.6|4964
1608163200000|2020-12-17 00:00:00|198838.2|198688.2|198766.4|198616.4|198983.9|198833.9|198725.4|198575.4|5889
1608166800000|2020-12-17 01:00:00|198766.7|198616.7|198602.3|198452.3|198871.1|198721.1|198434.1|198284.1|8024
1608170400000|2020-12-17 02:00:00|198602.7|198452.7|198379.7|198229.7|198725.6|198575.6|198362.6|198212.6|5973
1608174000000|2020-12-17 03:00:00|198381.1|198231.1|198323.2|198173.2|198386.2|198236.2|198243.6|198093.6|5739
1608177600000|2020-12-17 04:00:00|198323.5|198173.5|198238.6|198088.6|198382.2|198232.2|198100.2|197950.2|5374
1608181200000|2020-12-17 05:00:00|198239.1|198089.1|198101.6|197951.6|198270.5|198120.5|198089|197939|6120
1608184800000|2020-12-17 06:00:00|198099.2|197949.2|197983.3|197833.3|198168.3|198018.3|197957.9|197807.9|5624
1608188400000|2020-12-17 07:00:00|197983.8|197833.8|197866.4|197716.4|198091|197941|197783.2|197633.2|8320
1608192000000|2020-12-17 08:00:00|197868.1|197718.1|198051.8|197901.8|198113.7|197963.7|197708.6|197558.6|8598
1608195600000|2020-12-17 09:00:00|198043.8|197893.8|198226.1|198076.1|198261.9|198149.3|197954.2|197804.2|7533
1608199200000|2020-12-17 10:00:00|198222.3|198072.3|197633.5|197483.5|198295.9|198145.9|197616.2|197466.2|6699
1608202800000|2020-12-17 11:00:00|197638.6|197488.6|197606.1|197456.1|197791.2|197641.2|197433.3|197304.2|7176
1608206400000|2020-12-17 12:00:00|197605.8|197455.8|197960.1|197810.1|198062.1|197954.5|197528.2|197417.4|7583
1608210000000|2020-12-17 13:00:00|197960|197810|198270.5|198120.5|198361.3|198238.4|197854.6|197742.4|9260
1608213600000|2020-12-17 14:00:00|198270|198120|198388.4|198238.4|198481.7|198361.3|197976.7|197855.7|9398
1608217200000|2020-12-17 15:00:00|198389.9|198239.9|198453.4|198303.4|198713.9|198605.4|198288.4|198155.2|10737
1608220800000|2020-12-17 16:00:00|198453.3|198303.3|197979.3|197829.3|198503|198372.7|197795.3|197645.3|9651
1608224400000|2020-12-17 17:00:00|197979|197829|198253.8|198103.8|198426.5|198276.5|197905.8|197809.6|9240
1608228000000|2020-12-17 18:00:00|198262.1|198112.1|198198.6|198048.6|198305|198178.8|198033.1|197922.7|8143
1608231600000|2020-12-17 19:00:00|198207.6|198057.6|198296.9|198246.9|198364.5|198258.1|197698.8|197591.5|7750
1608235200000|2020-12-17 20:00:00|198297.1|198247.1|198242.8|198092.8|198434.9|198284.9|197945|197841.7|7518
1608238800000|2020-12-17 21:00:00|198243.6|198093.6|198188.4|197869.4|198296.7|198144.2|197758.1|197608.1|6024
1608242400000|2020-12-17 22:00:00|198156.7|197837.7|198233|197914|198301.8|197982.8|198039.5|197720.5|2947
1608246000000|2020-12-17 23:00:00|198227.8|197908.8|198462.3|198312.3|198465.8|198315.8|198152.7|197833.7|6160
1608249600000|2020-12-18 00:00:00|198462.8|198312.8|198659.7|198509.7|198663.1|198513.1|198353.5|198203.5|5417
1608253200000|2020-12-18 01:00:00|198663.4|198513.4|198857.2|198707.2|198871.2|198721.2|198603.7|198453.7|6380
1608256800000|2020-12-18 02:00:00|198856.9|198706.9|199007.3|198857.3|199066.3|198916.3|198795.2|198645.2|5325
1608260400000|2020-12-18 03:00:00|199003.8|198853.8|199022.8|198872.8|199110|198960|198892.5|198742.5|5492
1608264000000|2020-12-18 04:00:00|199033|198883|199129.4|198979.4|199137.1|198987.1|198963.8|198813.8|5008
1608267600000|2020-12-18 05:00:00|199128.8|198978.8|199312.9|199162.9|199357.3|199207.3|199117.9|198967.9|6141
1608271200000|2020-12-18 06:00:00|199311.2|199161.2|198832.7|198682.7|199311.2|199161.2|198765.6|198615.6|5888
1608274800000|2020-12-18 07:00:00|198832.3|198682.3|199185.2|199035.2|199254.4|199104.4|198816.8|198666.8|7795
1608278400000|2020-12-18 08:00:00|199184.8|199034.8|198769.2|198619.2|199295.1|199145.1|198638.9|198531|8796
1608282000000|2020-12-18 09:00:00|198770.5|198620.5|199090.1|198940.1|199147.6|198997.6|198634.7|198529.9|8398
1608285600000|2020-12-18 10:00:00|199091.7|198941.7|199039.3|198889.3|199164.2|199014.2|198935.6|198785.6|7185
1608289200000|2020-12-18 11:00:00|199040|198890|198447|198297|199079.9|198929.9|198373.9|198223.9|7771
1608292800000|2020-12-18 12:00:00|198450.3|198300.3|198520.6|198370.6|198560.9|198423.3|198136.5|198038.6|7584
1608296400000|2020-12-18 13:00:00|198517|198367|198325.4|198175.4|198613.4|198489.1|197969.9|197856.6|8798
1608300000000|2020-12-18 14:00:00|198324.1|198174.1|198515.4|198365.4|198816.1|198730.2|198310|198169.4|10444
1608303600000|2020-12-18 15:00:00|198516.1|198366.1|199750.3|199600.3|199858.9|199708.9|198340.5|198245.2|10660
1608307200000|2020-12-18 16:00:00|199750.9|199600.9|199876.5|199726.5|200475.1|200325.1|199442.2|199344.3|9781
1608310800000|2020-12-18 17:00:00|199876.7|199726.7|199805.6|199755.6|200055|199950.1|199206.6|199114.3|8210
1608314400000|2020-12-18 18:00:00|199801.3|199751.3|199625.3|199475.3|199956.4|199850.6|199606.5|199474.3|7042
1608318000000|2020-12-18 19:00:00|199626.1|199476.1|199633.7|199483.7|199724.9|199624.6|199403.5|199299.1|6957
1608321600000|2020-12-18 20:00:00|199582.7|199532.7|199512.5|199362.5|199890.6|199768.2|199393|199243|9106
1608325200000|2020-12-18 21:00:00|199508.8|199358.8|199350.8|199200.8|199700.9|199453.2|199311|199161|6591
1608498000000|2020-12-20 21:00:00|200395.3|200031.3|200436|200072|200474|200110|200013.5|199649.5|225
1608501600000|2020-12-20 22:00:00|200321.7|199957.7|200130.3|199811.3|200404.1|200055.3|200024.7|199705.7|2669
1608505200000|2020-12-20 23:00:00|200136.8|199817.8|200983.9|200833.9|201111.4|200961.4|199798.4|199606.7|6443
1608508800000|2020-12-21 00:00:00|200981.2|200831.2|200903.3|200753.3|201312.9|201162.9|200761.5|200611.5|7353
1608512400000|2020-12-21 01:00:00|200903|200753|201298.8|201148.8|201305|201155|200699.6|200549.6|8427
1608516000000|2020-12-21 02:00:00|201296.5|201146.5|201677|201527|201984|201834|201065.3|200915.3|8413
1608519600000|2020-12-21 03:00:00|201678.2|201528.2|201691|201541|201748.7|201598.7|201594.9|201459.7|6401
1608523200000|2020-12-21 04:00:00|201690.9|201540.9|201660.1|201510.1|201838|201693.8|201642.3|201492.3|5669
1608526800000|2020-12-21 05:00:00|201660|201510|201479.4|201329.4|201820.3|201670.3|201467.2|201317.2|7101
1608530400000|2020-12-21 06:00:00|201479|201329|201824.6|201674.6|201906.9|201756.9|201439.8|201289.8|7577
1608534000000|2020-12-21 07:00:00|201823.4|201673.4|202863|202713|203189.3|203054.3|201823.4|201673.4|9878
1608537600000|2020-12-21 08:00:00|202886.7|202736.7|202553.5|202403.5|203353.2|203203.2|202309.2|202159.2|11077
1608541200000|2020-12-21 09:00:00|202550.3|202400.3|204315.7|204165.7|204364.1|204214.1|202539.8|202389.8|10536
1608544800000|2020-12-21 10:00:00|204319.4|204169.4|205994.7|205844.7|206723.7|206573.7|204307.3|204157.3|12126
1608548400000|2020-12-21 11:00:00|205994|205844|204722.1|204572.1|206033.8|205883.8|204337.3|204187.3|12031
1608552000000|2020-12-21 12:00:00|204734.3|204584.3|204237.6|204087.6|205217.9|205067.9|204042.4|203892.4|12136
1608555600000|2020-12-21 13:00:00|204227.5|204077.5|203260.3|203110.3|204467.2|204317.2|203216.6|203066.6|11872
1608559200000|2020-12-21 14:00:00|203260|203110|201827.5|201677.5|203268.5|203118.5|201351.5|201201.5|11218
1608562800000|2020-12-21 15:00:00|201826.6|201676.6|201714.3|201664.3|202095.7|201945.7|201323.1|201173.1|12019
1608566400000|2020-12-21 16:00:00|201764.6|201614.6|200540.8|200390.8|201778.1|201666.1|200415.7|200265.7|10484
1608570000000|2020-12-21 17:00:00|200538.7|200388.7|200070.7|199920.7|200622.3|200491|199892.6|199743.8|9085
1608573600000|2020-12-21 18:00:00|200074|199924|199698.6|199548.6|200290.4|200140.4|199495.9|199384.2|9258
1608577200000|2020-12-21 19:00:00|199695.1|199545.1|199124.1|198974.1|199941.6|199810.3|198996.7|198846.7|10156
1608580800000|2020-12-21 20:00:00|199115.5|198965.5|199801|199651|199959.5|199809.5|199062.6|198912.6|9967
1608584400000|2020-12-21 21:00:00|199784|199634|199992|199673|200119.9|199969.9|199607.2|199457.2|6288
1608588000000|2020-12-21 22:00:00|199952.6|199633.6|199918.4|199599.4|200195|199876|199638.1|199319.1|2676
1608591600000|2020-12-21 23:00:00|199927.9|199608.9|200041.1|199891.1|200077.8|199927.8|199646|199496|5720
1608595200000|2020-12-22 00:00:00|200040.3|199890.3|200384|200234|200526.4|200376.4|199803.1|199653.1|7041
1608598800000|2020-12-22 01:00:00|200387|200237|200439.3|200289.3|200457.3|200307.3|200080.7|199930.7|7878
1608602400000|2020-12-22 02:00:00|200439.4|200289.4|200130.4|199980.4|200482.9|200332.9|200126.6|199976.6|7667
1608606000000|2020-12-22 03:00:00|200129.1|199979.1|200728.5|200578.5|200908.3|200758.3|200113.5|199963.5|7356
1608609600000|2020-12-22 04:00:00|200727.4|200577.4|201021.3|200871.3|201128.1|200978.1|200695.7|200545.7|7167
1608613200000|2020-12-22 05:00:00|201022.5|200872.5|201340.2|201190.2|201474|201324|200998.7|200848.7|8128
1608616800000|2020-12-22 06:00:00|201342.3|201192.3|201508|201358|201547.9|201397.9|201144.1|200994.1|8616
1608620400000|2020-12-22 07:00:00|201508.5|201358.5|201177.7|201027.7|201677.1|201527.1|200752.8|200602.8|10450
1608624000000|2020-12-22 08:00:00|201178.6|201028.6|200879.7|200729.7|201629.8|201479.8|200775.3|200625.3|10340
1608627600000|2020-12-22 09:00:00|200879.9|200729.9|201224.3|201074.3|201248.4|201098.4|200547|200397|9518
1608631200000|2020-12-22 10:00:00|201232.7|201082.7|200707.7|200557.7|201312.9|201162.9|200678|200528|9662
1608634800000|2020-12-22 11:00:00|200709.1|200559.1|200839.9|200689.9|201148|200998|200638.4|200488.4|9152
1608638400000|2020-12-22 12:00:00|200838.5|200688.5|200428.3|200278.3|200912.5|200762.5|200249.9|200117|8806
1608642000000|2020-12-22 13:00:00|200429.9|200279.9|200066.9|199916.9|200456.2|200306.2|199761.1|199611.1|9012
1608645600000|2020-12-22 14:00:00|200068.8|199918.8|200963.6|200813.6|201022.6|200872.6|199985.8|199835.8|10538
1608649200000|2020-12-22 15:00:00|200964.6|200814.6|200808.7|200658.7|201239.8|201089.8|200302.1|200152.1|11172
1608652800000|2020-12-22 16:00:00|200806.6|200656.6|200666.3|200516.3|201188.9|201054.9|200264.6|200114.6|11236
1608656400000|2020-12-22 17:00:00|200670.1|200520.1|201010.9|200860.9|201039.6|200934.9|200390.7|200240.7|9624
1608660000000|2020-12-22 18:00:00|201006.7|200856.7|201674.9|201624.9|201940|201793.4|200990|200851.5|8159
1608663600000|2020-12-22 19:00:00|201678.5|201628.5|201431.5|201281.5|201788.8|201676.8|201291.4|201176.8|8297
1608667200000|2020-12-22 20:00:00|201427.9|201277.9|201749.4|201599.4|201888.1|201738.1|201367.2|201217.2|9247
1608670800000|2020-12-22 21:00:00|201730.9|201580.9|201440.7|201290.7|201754.4|201604.4|201386|201236|5106
1608674400000|2020-12-22 22:00:00|201509.6|201193|201567.8|201248.8|201623.1|201304.1|201408.3|201089.3|2840
1608678000000|2020-12-22 23:00:00|201586.9|201267.9|201111.4|200961.4|201660.2|201435.1|201108.9|200958.9|5104
1608681600000|2020-12-23 00:00:00|201125.7|200975.7|201928|201778|202085.7|201935.7|201045.1|200895.1|6928
1608685200000|2020-12-23 01:00:00|201934|201784|201795.8|201645.8|202162.8|202012.8|201604|201454|9382
1608688800000|2020-12-23 02:00:00|201809.9|201659.9|201703|201553|201922.8|201772.8|201638.7|201488.7|6483
1608692400000|2020-12-23 03:00:00|201699.8|201549.8|201149.5|200999.5|201764|201614|201127.2|200977.2|5846
1608696000000|2020-12-23 04:00:00|201148.2|200998.2|201275.8|201125.8|201282.6|201132.6|201053.3|200945.8|5819
1608699600000|2020-12-23 05:00:00|201276.5|201126.5|201297.1|201147.1|201409.1|201259.1|201213.3|201063.3|5452
1608703200000|2020-12-23 06:00:00|201301.8|201151.8|201243.8|201093.8|201403.9|201253.9|201208.3|201058.3|5510
1608706800000|2020-12-23 07:00:00|201242.7|201092.7|200383.6|200233.6|201243.3|201093.3|200270.9|200120.9|8246
1608710400000|2020-12-23 08:00:00|200380.7|200230.7|200756.2|200606.2|200915.1|200765.1|200370.1|200220.1|9297
1608714000000|2020-12-23 09:00:00|200754.6|200604.6|200754.3|200604.3|200833.5|200683.5|200565.1|200415.1|8486
1608717600000|2020-12-23 10:00:00|200751.8|200601.8|200514.7|200364.7|200918.7|200768.7|200459.5|200309.5|8904
1608721200000|2020-12-23 11:00:00|200513.8|200363.8|200629.5|200479.5|200754.1|200604.1|200395.8|200245.8|8487
1608724800000|2020-12-23 12:00:00|200632.5|200482.5|200777.3|200627.3|200947.6|200797.6|200504.7|200354.7|8598
1608728400000|2020-12-23 13:00:00|200776.2|200626.2|201166.7|201016.7|201199.8|201049.8|200677|200527|9349
1608732000000|2020-12-23 14:00:00|201170.1|201020.1|200561.6|200411.6|201454|201304|200408.8|200309.3|11095
1608735600000|2020-12-23 15:00:00|200561.5|200411.5|201462|201312|201643.9|201493.9|200141|200040.8|11619
1608739200000|2020-12-23 16:00:00|201465.7|201315.7|200929.8|200779.8|201500.7|201401.5|200766.5|200641.4|9969
1608742800000|2020-12-23 17:00:00|200921.9|200771.9|200936.7|200786.7|201563.7|201442.1|200819.3|200669.3|9221
1608746400000|2020-12-23 18:00:00|200936.8|200786.8|200874.1|200724.1|201211.6|201091.2|200749.7|200599.7|7511
1608750000000|2020-12-23 19:00:00|200873|200723|200677|200527|200906.7|200791.1|200529.9|200379.9|9786
1608753600000|2020-12-23 20:00:00|200676|200526|200525|200375|200902.4|200752.4|200374.6|200224.6|8599
1608757200000|2020-12-23 21:00:00|200530.3|200380.3|201128.7|200809.7|201150.4|200831.4|200524.9|200374.9|6689
1608760800000|2020-12-23 22:00:00|201103.4|200784.4|200844.1|200525.1|201118.3|200799.3|200758.7|200439.7|2477
1608764400000|2020-12-23 23:00:00|200852.9|200533.9|200655.4|200505.4|200928.2|200623.1|200588.3|200375.8|4053
1608768000000|2020-12-24 00:00:00|200658.6|200508.6|200579.6|200429.6|200810.8|200660.8|200518.2|200368.2|5706
1608771600000|2020-12-24 01:00:00|200579.4|200429.4|200460|200310|200699.5|200549.5|200316.7|200166.7|6141
1608775200000|2020-12-24 02:00:00|200460.2|200310.2|200380.6|200230.6|200493|200343|200174|200024|5775
1608778800000|2020-12-24 03:00:00|200381.9|200231.9|200406.5|200256.5|200591.9|200441.9|200315.3|200165.3|5989
1608782400000|2020-12-24 04:00:00|200406.4|200256.4|200511.4|200361.4|200569.5|200419.5|200388|200238|4725
1608786000000|2020-12-24 05:00:00|200509.2|200359.2|200419|200269|200610.7|200460.7|200415.9|200265.9|4273
1608789600000|2020-12-24 06:00:00|200407.7|200257.7|200269|200119|200434|200284|200250.9|200100.9|4801
1608793200000|2020-12-24 07:00:00|200270.1|200120.1|200290|200140|200401.8|200251.8|200204.6|200054.6|7337
1608796800000|2020-12-24 08:00:00|200295|200145|200227.3|200077.3|200531.1|200381.1|200051.6|199901.6|7775
1608800400000|2020-12-24 09:00:00|200227.1|200077.1|200235.3|200085.3|200400.6|200250.6|200043.5|199893.5|7155
1608804000000|2020-12-24 10:00:00|200233.9|200083.9|200181.3|200031.3|200310.4|200160.4|200048.3|199898.3|7405
1608807600000|2020-12-24 11:00:00|200182.8|200032.8|200244.1|200094.1|200539.7|200389.7|200119.1|199969.1|6934
1608811200000|2020-12-24 12:00:00|200236.1|200086.1|200045.9|199895.9|200353.1|200203.1|199935.6|199785.6|7570
1608814800000|2020-12-24 13:00:00|200035.5|199885.5|199378.4|199228.4|200043.7|199920.3|199297.3|199147.3|7170
1608818400000|2020-12-24 14:00:00|199375.4|199225.4|198900.7|198750.7|199446.4|199296.4|198756.4|198606.4|9045
1608822000000|2020-12-24 15:00:00|198894.9|198744.9|198729.6|198579.6|199102.6|198994.5|198594.9|198468.2|9532
1608825600000|2020-12-24 16:00:00|198731.1|198581.1|198559|198409|198731.1|198581.1|198401.7|198278|8031
1608829200000|2020-12-24 17:00:00|198557|198407|198863.2|198713.2|198987.4|198837.4|198485.2|198335.2|8334
1608832800000|2020-12-24 18:00:00|198867.9|198717.9|199452.6|199133.6|199847.7|199528.7|198778.6|198628.6|4994
1608836400000|2020-12-24 19:00:00|199451.3|199132.3|199293.1|199016.1|199710.4|199391.4|199190.9|198979.5|3151
1608840000000|2020-12-24 20:00:00|199304.9|199029.3|198947.6|198628.6|199458|199139|198614.9|198295.9|2187
1608843600000|2020-12-24 21:00:00|199044.1|198725.1|199033.4|198714.4|199077.8|198758.8|198631.8|198312.8|1384
1609102800000|2020-12-27 21:00:00|199145.7|198786.7|199717|199353|199717|199353|199145.7|198786.7|2
1609106400000|2020-12-27 22:00:00|199682.3|199318.3|199655.7|199331.7|199687|199335.7|199653.5|199314.1|16
1609110000000|2020-12-27 23:00:00|199418.4|199094.4|198802.9|198652.9|199563.2|199268.8|198750.2|198561|4949
1609113600000|2020-12-28 00:00:00|198803|198653|199018.1|198868.1|199199.8|199049.8|198608.4|198458.4|6401
1609117200000|2020-12-28 01:00:00|199019.6|198869.6|198716.2|198566.2|199111.2|198961.2|198683.2|198533.2|7218
1609120800000|2020-12-28 02:00:00|198715.6|198565.6|198703.9|198553.9|198757.8|198607.8|198538.4|198388.4|6260
1609124400000|2020-12-28 03:00:00|198704.6|198554.6|198778.3|198628.3|198785|198635|198597.2|198447.2|4914
1609128000000|2020-12-28 04:00:00|198778.2|198628.2|198821.7|198671.7|198916.8|198766.8|198740.4|198590.4|4082
1609131600000|2020-12-28 05:00:00|198822.6|198672.6|198713.6|198563.6|198921.9|198771.9|198701.8|198551.8|5625
1609135200000|2020-12-28 06:00:00|198719.6|198569.6|198620.5|198470.5|198792.8|198642.8|198615.1|198465.1|5121
1609138800000|2020-12-28 07:00:00|198622.9|198472.9|198784.8|198634.8|198870.5|198720.5|198531.7|198381.7|6941
1609142400000|2020-12-28 08:00:00|198786|198636|198890|198740|199088.7|198938.7|198732.6|198582.6|7796
1609146000000|2020-12-28 09:00:00|198886.8|198736.8|198518.6|198368.6|198966.9|198816.9|198507.6|198357.6|9422
1609149600000|2020-12-28 10:00:00|198518.5|198368.5|198938.6|198788.6|198942.7|198792.7|198438.2|198288.2|8978
1609153200000|2020-12-28 11:00:00|198938.9|198788.9|199470.3|199320.3|199582.9|199432.9|198764.1|198614.1|7515
1609156800000|2020-12-28 12:00:00|199472.7|199322.7|199121.6|198971.6|199546.3|199396.3|198938.6|198788.6|8250
1609160400000|2020-12-28 13:00:00|199120.4|198970.4|199503.3|199353.3|199539.7|199389.7|199042|198892|7718
1609164000000|2020-12-28 14:00:00|199505.9|199355.9|199934.4|199784.4|200301.3|200151.3|199448.3|199298.3|9621
1609167600000|2020-12-28 15:00:00|199933.5|199783.5|201025.5|200875.5|201105.4|200955.4|199770.7|199656.8|9221
1609171200000|2020-12-28 16:00:00|201026.1|200876.1|200731.3|200581.3|201286|201164.2|200635|200526.2|9034
1609174800000|2020-12-28 17:00:00|200729.5|200579.5|200546.8|200496.8|200823.6|200691.3|200232.8|200106.7|8067
1609178400000|2020-12-28 18:00:00|200550.1|200500.1|200402.2|200252.2|200842.7|200692.7|200305.5|200155.5|7312
1609182000000|2020-12-28 19:00:00|200402.7|200252.7|200587.2|200437.2|200633.2|200497.7|200200.8|200050.8|7979
1609185600000|2020-12-28 20:00:00|200582|200432|200576.7|200426.7|200844.6|200694.6|200559.3|200409.3|7678
1609189200000|2020-12-28 21:00:00|200570.9|200420.9|200194.2|200044.2|200653.9|200503.9|200194.2|199941|5661
1609192800000|2020-12-28 22:00:00|200214.3|199956.5|200471.5|200152.5|200683.6|200364.6|200206.8|199887.8|2763
1609196400000|2020-12-28 23:00:00|200470.8|200151.8|200154.7|200004.7|200489.7|200231.4|200144|199994|5185
1609200000000|2020-12-29 00:00:00|200158.1|200008.1|200043.3|199893.3|200158.1|200008.1|199763.3|199613.3|6341
1609203600000|2020-12-29 01:00:00|200034.8|199884.8|199906.7|199756.7|200083.6|199933.6|199711.7|199561.7|6120
1609207200000|2020-12-29 02:00:00|199900.2|199750.2|199847.4|199697.4|200075.6|199925.6|199746.7|199596.7|6460
1609210800000|2020-12-29 03:00:00|199861.2|199711.2|199716.5|199566.5|199892.2|199742.2|199688.3|199538.3|6127
1609214400000|2020-12-29 04:00:00|199714.2|199564.2|199734.8|199584.8|199805.8|199655.8|199679.8|199529.8|5895
1609218000000|2020-12-29 05:00:00|199737.1|199587.1|199639.9|199489.9|199885.8|199735.8|199613.9|199463.9|7041
1609221600000|2020-12-29 06:00:00|199638.2|199488.2|199793.2|199643.2|199909.6|199759.6|199546.6|199443.1|5674
1609225200000|2020-12-29 07:00:00|199795.6|199645.6|199693|199543|199809.8|199659.8|199484.4|199334.4|6829
1609228800000|2020-12-29 08:00:00|199692.4|199542.4|199514.8|199364.8|199741.9|199591.9|199332.9|199182.9|7188
1609232400000|2020-12-29 09:00:00|199513.8|199363.8|199461.7|199311.7|199620|199470|199358.2|199208.2|7791
1609236000000|2020-12-29 10:00:00|199464|199314|199572.2|199422.2|199609.5|199459.5|199358.5|199208.5|7859
1609239600000|2020-12-29 11:00:00|199565.6|199415.6|199121.3|198971.3|199690.2|199540.2|199108.3|198958.3|7327
1609243200000|2020-12-29 12:00:00|199111.2|198961.2|199288.4|199138.4|199356.3|199214.4|199026.6|198876.6|8151
1609246800000|2020-12-29 13:00:00|199287.4|199137.4|199003.7|198853.7|199421.9|199271.9|198734.2|198584.2|8557
1609250400000|2020-12-29 14:00:00|199004.4|198854.4|199534.7|199384.7|199869|199722|198765.7|198615.7|10218
1609254000000|2020-12-29 15:00:00|199535.3|199385.3|199127.4|198977.4|200767.1|200617.1|199080.1|198930.1|11104
1609257600000|2020-12-29 16:00:00|199129.3|198979.3|199172.2|199022.2|199364.2|199239.9|198819.3|198716.2|9908
1609261200000|2020-12-29 17:00:00|199170.1|199020.1|199804.5|199654.5|199950.6|199822|199049.4|198899.4|9157
1609264800000|2020-12-29 18:00:00|199808.5|199658.5|199482.9|199332.9|199875|199725|199422.8|199316.6|8910
1609268400000|2020-12-29 19:00:00|199483.7|199333.7|199132.5|198982.5|199556|199425.7|199098.2|198948.2|8380
1609272000000|2020-12-29 20:00:00|199126.7|198976.7|199365.9|199215.9|199553|199403|199105.4|198955.4|8383
1609275600000|2020-12-29 21:00:00|199372.1|199222.1|199288.6|198969.6|199389.2|199239.2|199035.9|198885.9|5151
1609279200000|2020-12-29 22:00:00|199323|199004|199456.4|199137.4|199673.1|199474.4|199298.3|198979.3|2523
1609282800000|2020-12-29 23:00:00|199373.2|199054.2|199458.9|199308.9|199629.9|199348.7|199249.1|199026.7|5129
1609286400000|2020-12-30 00:00:00|199458|199308|199427.6|199277.6|199609.4|199459.4|199275.9|199125.9|6396
1609290000000|2020-12-30 01:00:00|199435.5|199285.5|198999.7|198849.7|199472.1|199322.1|198965.8|198815.8|7000
1609293600000|2020-12-30 02:00:00|198998.9|198848.9|198822.3|198672.3|198998.9|198848.9|198797.7|198647.7|5550
1609297200000|2020-12-30 03:00:00|198828.4|198678.4|198858|198708|198917.3|198776|198733.8|198583.8|5151
1609300800000|2020-12-30 04:00:00|198856.2|198706.2|198584.7|198434.7|198878|198728|198557.3|198407.3|4522
1609304400000|2020-12-30 05:00:00|198585.2|198435.2|198791.1|198641.1|198797|198647|198502.2|198352.2|5760
1609308000000|2020-12-30 06:00:00|198792.9|198642.9|198849.3|198699.3|198934.2|198820.5|198725.8|198575.8|5368
1609311600000|2020-12-30 07:00:00|198855.4|198705.4|198705.2|198555.2|198926.6|198776.6|198548|198398|6934
1609315200000|2020-12-30 08:00:00|198695.9|198545.9|198761.7|198611.7|198850|198700|198566|198416|8278
1609318800000|2020-12-30 09:00:00|198762.2|198612.2|198622.3|198472.3|198873.2|198757.8|198535.9|198437.1|6891
1609322400000|2020-12-30 10:00:00|198624.9|198474.9|198247.8|198097.8|198624.9|198474.9|198134.3|198039.2|6604
1609326000000|2020-12-30 11:00:00|198244.1|198094.1|198532.3|198382.3|198662.9|198554.5|198229.4|198079.4|7835
1609329600000|2020-12-30 12:00:00|198528.9|198378.9|198741.8|198691.8|198801.5|198700.4|198340.1|198241.4|8512
1609333200000|2020-12-30 13:00:00|198740.5|198690.5|199019.9|198969.9|199058.7|198970.7|198267.4|198174.6|7901
1609336800000|2020-12-30 14:00:00|199015.8|198965.8|200327.6|200177.6|200512.4|200413|198798.9|198707.3|10734
1609340400000|2020-12-30 15:00:00|200331|200181|199134.7|199084.7|200371.3|200230.2|198975.7|198835.8|10507
1609344000000|2020-12-30 16:00:00|199131.6|199081.6|199413.7|199363.7|199424.1|199374.1|198825.8|198723.9|9353
1609347600000|2020-12-30 17:00:00|199414|199364|198931.4|198881.4|199608.6|199511.7|198921|198828.6|8039
1609351200000|2020-12-30 18:00:00|198919.5|198869.5|199091.6|198941.6|199332.1|199248.1|198829.8|198727.1|7569
1609354800000|2020-12-30 19:00:00|199098.6|198948.6|198869.7|198819.7|199163.8|199088.2|198796.4|198697|7940
1609358400000|2020-12-30 20:00:00|198872.1|198822.1|198999.8|198849.8|199371|199270.3|198838.7|198751.1|7881
1609362000000|2020-12-30 21:00:00|199003.3|198853.3|199145.2|198826.2|199241.3|198975.3|198778.1|198655.3|5062
1609365600000|2020-12-30 22:00:00|199189.7|198870.7|199147.4|198828.4|199307.2|198988.2|199073.2|198754.2|2072
1609369200000|2020-12-30 23:00:00|199150.3|198831.3|199000.6|198850.6|199215.1|198905.2|198887.1|198704.7|3758
1609372800000|2020-12-31 00:00:00|199000.8|198850.8|198897.7|198747.7|199071.2|198969.1|198865.4|198715.4|3967
1609376400000|2020-12-31 01:00:00|198901.3|198751.3|198831.3|198681.3|199033|198883|198804.7|198654.7|5249
1609380000000|2020-12-31 02:00:00|198830.3|198680.3|199211.8|199061.8|199344.8|199194.8|198704|198573.6|5135
1609383600000|2020-12-31 03:00:00|199213.2|199063.2|198940.9|198790.9|199259.2|199109.2|198847.1|198697.1|5399
1609387200000|2020-12-31 04:00:00|198943.6|198793.6|198990.8|198840.8|199026|198888.5|198856.3|198753.6|4503
1609390800000|2020-12-31 05:00:00|198991.2|198841.2|198875.6|198725.6|199016.5|198902.7|198785.5|198635.5|4176
1609394400000|2020-12-31 06:00:00|198878.6|198728.6|198946.9|198796.9|199015.2|198865.2|198838.8|198688.8|5026
1609398000000|2020-12-31 07:00:00|198944.2|198794.2|198936.3|198786.3|199030.3|198880.3|198756|198606|6998
1609401600000|2020-12-31 08:00:00|198941.4|198791.4|198924.7|198774.7|199224|199074|198755|198605|8085
1609405200000|2020-12-31 09:00:00|198926|198776|198772.4|198622.4|199150.8|199000.8|198674|198570.9|7861
1609408800000|2020-12-31 10:00:00|198785.4|198635.4|198638.2|198488.2|198910.8|198813.6|198518|198368|7331
1609412400000|2020-12-31 11:00:00|198640.1|198490.1|198917.4|198767.4|198938.4|198824.8|198440.3|198337.5|7496
1609416000000|2020-12-31 12:00:00|198916.2|198766.2|199244.4|199094.4|199458.7|199344.2|198832.9|198682.9|8766
1609419600000|2020-12-31 13:00:00|199240.6|199090.6|198546.5|198496.5|199240.6|199133.8|198487.7|198423.9|8157
1609423200000|2020-12-31 14:00:00|198550.5|198500.5|198711.7|198561.7|198876.1|198760.8|198503.3|198427.6|8109
1609426800000|2020-12-31 15:00:00|198705.8|198555.8|199240.8|199190.8|199364.3|199265.9|198475|198369.1|9968
1609430400000|2020-12-31 16:00:00|199288.7|199138.7|199035.9|198885.9|199460.7|199373.7|198840|198736.5|9370
1609434000000|2020-12-31 17:00:00|199036.3|198886.3|199498.9|199448.9|199564.5|199473.9|198972.7|198885.3|7984
1609437600000|2020-12-31 18:00:00|199507.8|199457.8|199557|199407|199645.3|199541.5|199210|199112.7|6470
1609441200000|2020-12-31 19:00:00|199557.1|199407.1|199054.2|198904.2|199680.6|199572.2|198997.7|198847.7|6011
1609444800000|2020-12-31 20:00:00|199054.7|198904.7|198928.7|198778.7|199186.9|199052.5|198858.8|198714.7|6237
1609448400000|2020-12-31 21:00:00|198918.9|198768.9|198766.5|198616.5|199124|198974|198586.5|198436.5|4654
1609707600000|2021-01-03 21:00:00|199049|198685|199337.8|198973.8|199533.1|199169.1|198943|198579|149
1609711200000|2021-01-03 22:00:00|199337.7|198973.7|199206.2|198887.2|199358.7|199025.2|198943|198579|1901
1609714800000|2021-01-03 23:00:00|199130.2|198811.2|198586.3|198436.3|199175.8|198856.8|198543.3|198393.3|5041
1609718400000|2021-01-04 00:00:00|198601.5|198451.5|198744|198594|199028.5|198878.5|198566.9|198416.9|7262
1609722000000|2021-01-04 01:00:00|198744.7|198594.7|198290.5|198140.5|198766.2|198616.2|198284.7|198134.7|7254
1609725600000|2021-01-04 02:00:00|198286.4|198136.4|198069.2|197919.2|198333|198183|197997.5|197892.1|6668
1609729200000|2021-01-04 03:00:00|198068.5|197918.5|198007.7|197857.7|198096|197988.3|197917.2|197826.3|5555
1609732800000|2021-01-04 04:00:00|198007.4|197857.4|198119.7|197969.7|198224.5|198123.8|197958|197846.2|4854
1609736400000|2021-01-04 05:00:00|198119|197969|198273.3|198123.3|198429.2|198318.3|198069.5|197966.3|5418
1609740000000|2021-01-04 06:00:00|198268|198118|198379.2|198229.2|198684.7|198572.1|198198.7|198078.6|6511
1609743600000|2021-01-04 07:00:00|198381|198231|198391.6|198241.6|198607|198468.8|197993.4|197892.7|8402
1609747200000|2021-01-04 08:00:00|198394.4|198244.4|197875.4|197825.4|198588|198452.2|197870.1|197820.1|9761
1609750800000|2021-01-04 09:00:00|197879.5|197829.5|197599.8|197549.8|197928.4|197841.2|197530.5|197447.5|8006
1609754400000|2021-01-04 10:00:00|197600.6|197550.6|197753.1|197703.1|197837.3|197787.3|197530.7|197480.7|7847
1609758000000|2021-01-04 11:00:00|197751.5|197701.5|197714.6|197664.6|197907.5|197808.3|197175.5|197074.8|8230
1609761600000|2021-01-04 12:00:00|197718.6|197668.6|197659.5|197609.5|197899.9|197849.9|197503.4|197453.4|8869
1609765200000|2021-01-04 13:00:00|197659.3|197609.3|197682.6|197632.6|197886.3|197836.3|197554.1|197504.1|8360
1609768800000|2021-01-04 14:00:00|197681.3|197631.3|197624.3|197574.3|197715.5|197665.5|197286.8|197236.8|10743
1609772400000|2021-01-04 15:00:00|197613.2|197563.2|198685.9|198635.9|198764.8|198714.8|197570.2|197511.5|11944
1609776000000|2021-01-04 16:00:00|198685.6|198635.6|199437.7|199387.7|199519.2|199452.3|198507.3|198457.3|11809
1609779600000|2021-01-04 17:00:00|199445|199395|198788.6|198738.6|199626.4|199576.4|198609.2|198559.2|11386
1609783200000|2021-01-04 18:00:00|198783.4|198733.4|198462.8|198412.8|198799.7|198749.7|198418.5|198368.5|9663
1609786800000|2021-01-04 19:00:00|198464.4|198414.4|199086.5|199036.5|199510.6|199460.6|198463.6|198413.6|9526
1609790400000|2021-01-04 20:00:00|199100.6|199050.6|199584.6|199534.6|199981.9|199895.8|199100.6|199050.6|9832
1609794000000|2021-01-04 21:00:00|199599.9|199549.9|199865.6|199546.6|199933.4|199841.8|199571.7|199407.6|7005
1609797600000|2021-01-04 22:00:00|199824.5|199505.5|199735.8|199416.8|199895.3|199576.3|199590|199271|2345
1609801200000|2021-01-04 23:00:00|199739.7|199420.7|199501.2|199351.2|199890.9|199740.9|199496.4|199346.4|5144
1609804800000|2021-01-05 00:00:00|199501.6|199351.6|199361.8|199211.8|199585.1|199435.1|199251.5|199101.5|5985
1609808400000|2021-01-05 01:00:00|199362.1|199212.1|199084.2|198934.2|199378.5|199228.5|198824|198674|7526
1609812000000|2021-01-05 02:00:00|199084.9|198934.9|198668.2|198518.2|199092.6|198942.6|198610.9|198460.9|7488
1609815600000|2021-01-05 03:00:00|198668.3|198518.3|198747.8|198597.8|198849|198750.2|198472.5|198340.5|6268
1609819200000|2021-01-05 04:00:00|198747|198597|198731.8|198581.8|198931.9|198781.9|198666.5|198546.3|6409
1609822800000|2021-01-05 05:00:00|198733.7|198583.7|198447.4|198297.4|198749.1|198608.3|198376.3|198272.3|6813
1609826400000|2021-01-05 06:00:00|198440.4|198290.4|198260.1|198110.1|198602.5|198467.8|198206.7|198090.1|7245
1609830000000|2021-01-05 07:00:00|198264.8|198114.8|199483.3|199433.3|199525.5|199439.3|198212.8|198062.8|9155
1609833600000|2021-01-05 08:00:00|199482.9|199432.9|199607.9|199457.9|199674.1|199557.7|198559|198454.9|10641
1609837200000|2021-01-05 09:00:00|199612.3|199462.3|199540.2|199490.2|199903.3|199801.7|199088.5|199036.5|9072
1609840800000|2021-01-05 10:00:00|199537.4|199487.4|199378|199328|199608.2|199514|199114.5|198984.8|8708
1609844400000|2021-01-05 11:00:00|199374.9|199324.9|199499.6|199449.6|199755.8|199705.8|199138.9|199048.5|9020
1609848000000|2021-01-05 12:00:00|199500.3|199450.3|200243|200193|200786.2|200636.2|199221.6|199171.6|10283
1609851600000|2021-01-05 13:00:00|200244.4|200194.4|201018|200968|201119|201022.4|200094.2|200017.4|10836
1609855200000|2021-01-05 14:00:00|201016.9|200966.9|199881|199731|201080|200987.9|199648.8|199560.5|11823
1609858800000|2021-01-05 15:00:00|199863.4|199713.4|199225.8|199175.8|199974.3|199907.9|199031.8|198981.8|12355
1609862400000|2021-01-05 16:00:00|199212.4|199162.4|199267.2|199217.2|199755|199705|199128.5|199078.5|10832
1609866000000|2021-01-05 17:00:00|199268.2|199218.2|199371|199321|199645.2|199595.2|199208.1|199158.1|10184
1609869600000|2021-01-05 18:00:00|199370.5|199320.5|198916.6|198866.6|199413.2|199363.2|198734|198684|8521
1609873200000|2021-01-05 19:00:00|198916.8|198866.8|198586.7|198536.7|198964.2|198914.2|198417.6|198367.6|8921
1609876800000|2021-01-05 20:00:00|198586.5|198536.5|198823.9|198773.9|199042|198966.6|198455.7|198356.7|8852
1609880400000|2021-01-05 21:00:00|198824.8|198774.8|199108|198789|199134.3|199041|198775.5|198481|6030
1609884000000|2021-01-05 22:00:00|199108.1|198789.1|198927|198652.3|199175.2|198856.2|198854.9|198554.4|3236
1609887600000|2021-01-05 23:00:00|198921.9|198657.6|199136.6|198986.6|199189|199039|198863.1|198652.7|4973
1609891200000|2021-01-06 00:00:00|199139.3|198989.3|198997.6|198847.6|199216.4|199066.4|198742.5|198592.5|7048
1609894800000|2021-01-06 01:00:00|198998.2|198848.2|199541.9|199391.9|199795.5|199645.5|198888.9|198738.9|10574
1609898400000|2021-01-06 02:00:00|199537.4|199387.4|199925.3|199775.3|199997.9|199847.9|199285.8|199135.8|9162
1609902000000|2021-01-06 03:00:00|199934|199784|199499.9|199349.9|199961.1|199811.1|199324.7|199174.7|8646
1609905600000|2021-01-06 04:00:00|199502.3|199352.3|199390.6|199240.6|199511.1|199361.1|199113.8|198963.8|8523
1609909200000|2021-01-06 05:00:00|199390|199240|199037.1|198887.1|199398.5|199248.5|198849.4|198729.2|8058
1609912800000|2021-01-06 06:00:00|199036.3|198886.3|198452.9|198302.9|199036.3|198886.3|198427.6|198277.6|8052
1609916400000|2021-01-06 07:00:00|198459.7|198309.7|197978.1|197828.1|198514.1|198364.1|197810.6|197697.8|10824
1609920000000|2021-01-06 08:00:00|197982.2|197832.2|198787.6|198637.6|198864.1|198756|197953.3|197803.3|11473
1609923600000|2021-01-06 09:00:00|198789.2|198639.2|198048.8|197998.8|198938|198788|198045.4|197946.5|10999
1609927200000|2021-01-06 10:00:00|198114.1|197964.1|197838.9|197688.9|198210.6|198102.7|197689|197585|10894
1609930800000|2021-01-06 11:00:00|197837.6|197687.6|197633.5|197583.5|197977.4|197864.3|197311.7|197234.9|10384
1609934400000|2021-01-06 12:00:00|197641|197591|197866.7|197816.7|198158.6|198103.1|197127.1|197054.5|11250
1609938000000|2021-01-06 13:00:00|197866.4|197816.4|197705.3|197655.3|197924.4|197825|196981.2|196931.2|11108
1609941600000|2021-01-06 14:00:00|197707.7|197657.7|197465|197415|198512.1|198462.1|197239.4|197189.4|10646
1609945200000|2021-01-06 15:00:00|197466.6|197416.6|197622.3|197472.3|197966.3|197911.5|197237.8|197187.8|10855
1609948800000|2021-01-06 16:00:00|197615.1|197465.1|197272.9|197122.9|197950.1|197800.1|197118.8|197004.5|11186
1609952400000|2021-01-06 17:00:00|197259.6|197109.6|196215.9|196065.9|197282.1|197190.9|196059.2|195944.1|10154
1609956000000|2021-01-06 18:00:00|196214.9|196064.9|196190.7|196040.7|196591.5|196467.3|196038.2|195935.7|9633
1609959600000|2021-01-06 19:00:00|196188.5|196038.5|196844.3|196694.3|197017.6|196867.6|196169.6|196022.2|12212
1609963200000|2021-01-06 20:00:00|196853.5|196703.5|196734.9|196584.9|197068.5|196918.5|196435.4|196285.4|11869
1609966800000|2021-01-06 21:00:00|196747.3|196597.3|196561|196411|196984.3|196834.3|196427.7|196277.7|7288
1609970400000|2021-01-06 22:00:00|196564|196414|196705.4|196386.4|196790.8|196471.8|196470|196151|2483
1609974000000|2021-01-06 23:00:00|196698.5|196379.5|196645.1|196495.1|196813.7|196548.7|196382.5|196232.5|5844
1609977600000|2021-01-07 00:00:00|196645.3|196495.3|196817.3|196667.3|197008|196858|196640.5|196490.5|6212
1609981200000|2021-01-07 01:00:00|196808.4|196658.4|196583.5|196433.5|196828|196678|196500.1|196350.1|7162
1609984800000|2021-01-07 02:00:00|196585.2|196435.2|196550.5|196400.5|196775.6|196625.6|196534.9|196384.9|6942
1609988400000|2021-01-07 03:00:00|196551.2|196401.2|196461.2|196311.2|196667.8|196471.5|196457.6|196307.6|5846
1609992000000|2021-01-07 04:00:00|196455.7|196305.7|196813.1|196663.1|196881.3|196731.3|196452.4|196286.4|6139
1609995600000|2021-01-07 05:00:00|196812.7|196662.7|196921.6|196771.6|197022.7|196872.7|196773.3|196529.5|5767
1609999200000|2021-01-07 06:00:00|196920.9|196770.9|196877.6|196727.6|197051.4|196901.4|196767.4|196566.3|6303
1610002800000|2021-01-07 07:00:00|196878|196728|196706.4|196556.4|196928.9|196778.9|196416.8|196266.8|9146
1610006400000|2021-01-07 08:00:00|196706.6|196556.6|196812.6|196662.6|197187.2|197037.2|196268|196118|10798
1610010000000|2021-01-07 09:00:00|196812.7|196662.7|197433.9|197283.9|197443.3|197293.3|196705.7|196555.7|9838
1610013600000|2021-01-07 10:00:00|197437.2|197287.2|198507.3|198357.3|198542.2|198446.5|197419|197269|9659
1610017200000|2021-01-07 11:00:00|198507|198357|198146.4|197996.4|198956.1|198806.1|198038.7|197888.7|9049
1610020800000|2021-01-07 12:00:00|198151.3|198001.3|197792.3|197642.3|198317.1|198167.1|197547.7|197397.7|9252
1610024400000|2021-01-07 13:00:00|197802|197652|198385.3|198235.3|198499.5|198394.9|197631.3|197481.3|9197
1610028000000|2021-01-07 14:00:00|198387.3|198237.3|198917.5|198767.5|199459.7|199309.7|198100.1|197950.1|10802
1610031600000|2021-01-07 15:00:00|198917.2|198767.2|199332.2|199182.2|199514.8|199367.3|198874.9|198726.8|11562
1610035200000|2021-01-07 16:00:00|199333.3|199183.3|199374.4|199224.4|199449.6|199337.1|198790.4|198640.4|10572
1610038800000|2021-01-07 17:00:00|199379.4|199229.4|199799.1|199649.1|199959.7|199862.8|199116.3|198966.3|9371
1610042400000|2021-01-07 18:00:00|199799.4|199649.4|199544.8|199494.8|199997.4|199895.4|199525.9|199421.1|8721
1610046000000|2021-01-07 19:00:00|199544.7|199494.7|200626.6|200576.6|200726.9|200622.1|199541|199473.5|8586
1610049600000|2021-01-07 20:00:00|200686.8|200536.8|200398.7|200248.7|200951.1|200801.1|200337.8|200187.8|8953
1610053200000|2021-01-07 21:00:00|200399.8|200249.8|200178|199859|200520.8|200370.8|200075.2|199849.6|7226
1610056800000|2021-01-07 22:00:00|200317|199998|200243.9|200093.9|200753.8|200434.8|200176.5|199857.5|3595
1610060400000|2021-01-07 23:00:00|200214.8|200064.8|200191.1|200041.1|200440.7|200268.4|200128.6|199978.6|4966
1610064000000|2021-01-08 00:00:00|200191|200041|200123.2|199973.2|200246.1|200096.1|199953.3|199803.3|7420
1610067600000|2021-01-08 01:00:00|200121.1|199971.1|200137.8|199987.8|200512.7|200362.7|200085.1|199935.1|8768
1610071200000|2021-01-08 02:00:00|200137.4|199987.4|199784.8|199634.8|200194.1|200044.1|199704.9|199554.9|7531
1610074800000|2021-01-08 03:00:00|199784.9|199634.9|199765.3|199615.3|199832|199682|199640|199498.3|7116
1610078400000|2021-01-08 04:00:00|199765.1|199615.1|199665.3|199515.3|199863.9|199713.9|199654.4|199504.4|5752
1610082000000|2021-01-08 05:00:00|199665.1|199515.1|199325.4|199175.4|199666.6|199516.6|199247.3|199097.3|6502
1610085600000|2021-01-08 06:00:00|199343.3|199193.3|199294.8|199144.8|199457.3|199307.3|199193.8|199043.8|6613
1610089200000|2021-01-08 07:00:00|199290|199140|199938.2|199788.2|200096.5|199946.5|199075.2|198942.5|9502
1610092800000|2021-01-08 08:00:00|199936.5|199786.5|200579.2|200429.2|200607.1|200474.6|199749.7|199599.7|10781
1610096400000|2021-01-08 09:00:00|200580.1|200430.1|199500.9|199350.9|200647|200497|199447.5|199297.5|9670
1610100000000|2021-01-08 10:00:00|199497.5|199347.5|199908.9|199758.9|200262.4|200112.4|199420.4|199270.4|9104
1610103600000|2021-01-08 11:00:00|199910.7|199760.7|199626.5|199476.5|200166|200016|199399.2|199249.2|9188
1610107200000|2021-01-08 12:00:00|199629.6|199479.6|199824.2|199674.2|199953.4|199803.4|199318.8|199168.8|9279
1610110800000|2021-01-08 13:00:00|199823.1|199673.1|198891.8|198741.8|200365.2|200215.2|198779.6|198629.6|11100
1610114400000|2021-01-08 14:00:00|198898.8|198748.8|200109.8|199959.8|200412.5|200262.5|198849.7|198699.7|12231
1610118000000|2021-01-08 15:00:00|200122.8|199972.8|199476.4|199326.4|200416.3|200266.3|199397|199247|12216
1610121600000|2021-01-08 16:00:00|199472|199322|199604.1|199454.1|200563.3|200413.3|199433.7|199283.7|12080
1610125200000|2021-01-08 17:00:00|199604|199454|200403.9|200253.9|200559.3|200437.2|199443.7|199324.5|10434
1610128800000|2021-01-08 18:00:00|200404.2|200254.2|200917|200767|201558.7|201408.7|200315.3|200165.3|11470
1610132400000|2021-01-08 19:00:00|200917.5|200767.5|200543.6|200393.6|201031.8|200881.8|200418.4|200268.4|10419
1610136000000|2021-01-08 20:00:00|200543.7|200393.7|199733.4|199583.4|200638.8|200488.8|199688.9|199538.9|9764
1610139600000|2021-01-08 21:00:00|199729.5|199579.5|199934.6|199784.6|200239|199998.6|199718.1|199568.1|6664
1610312400000|2021-01-10 21:00:00|200308.1|199944.1|200287.1|199923.1|200308.1|199944.1|200234|199870|165
1610316000000|2021-01-10 22:00:00|200252|199888|200257|199938|200309.1|200010.3|200152.7|199799.5|1367
1610319600000|2021-01-10 23:00:00|200341.3|200022.3|200670.3|200520.3|200932|200696.9|200018.1|199729|6961
1610323200000|2021-01-11 00:00:00|200665.8|200515.8|200909.4|200759.4|201039.5|200889.5|200430.2|200246|6004
1610326800000|2021-01-11 01:00:00|200908.9|200758.9|201396.9|201246.9|201460.5|201310.5|200887.5|200737.5|9050
1610330400000|2021-01-11 02:00:00|201402|201252|201009.8|200859.8|201828|201678|201001.4|200851.4|7363
1610334000000|2021-01-11 03:00:00|201012|200862|201284.6|201134.6|201419.3|201269.3|201003.5|200853.5|7988
1610337600000|2021-01-11 04:00:00|201285.3|201135.3|201691.8|201541.8|201905.3|201755.3|201238.2|201104.4|7333
1610341200000|2021-01-11 05:00:00|201691.7|201541.7|201663.8|201513.8|201761.6|201611.6|201507.4|201357.4|7034
1610344800000|2021-01-11 06:00:00|201663.1|201513.1|201509.8|201359.8|201734.1|201584.1|201334.3|201184.3|6910
1610348400000|2021-01-11 07:00:00|201508.2|201358.2|202041.5|201891.5|202150.1|202000.1|201345.6|201195.6|9413
1610352000000|2021-01-11 08:00:00|202058.5|201908.5|201640.9|201490.9|202083.2|201933.2|201451.8|201301.8|10267
1610355600000|2021-01-11 09:00:00|201641.9|201491.9|202094|201944|202131.7|201981.7|201268.2|201118.2|9124
1610359200000|2021-01-11 10:00:00|202094.3|201944.3|201694.9|201544.9|202162.9|202012.9|201604.8|201454.8|8597
1610362800000|2021-01-11 11:00:00|201699.9|201549.9|202024.6|201874.6|202266|202116|201569.2|201419.2|8994
1610366400000|2021-01-11 12:00:00|202031.3|201881.3|201911.4|201761.4|202457.4|202307.4|201812.9|201662.9|9691
1610370000000|2021-01-11 13:00:00|201908.1|201758.1|202293.2|202143.2|202708.3|202558.3|201736.4|201586.4|10559
1610373600000|2021-01-11 14:00:00|202289|202139|201922|201772|202542|202439.6|201684.3|201534.3|11226
1610377200000|2021-01-11 15:00:00|201920.1|201770.1|201262.6|201112.6|201997.5|201891|201061.9|200937.8|11405
1610380800000|2021-01-11 16:00:00|201255.8|201105.8|200876.2|200726.2|201636.9|201557.3|200707|200588.5|10765
1610384400000|2021-01-11 17:00:00|200877.5|200727.5|200422.5|200272.5|200919.4|200789.4|200343.7|200248.2|9074
1610388000000|2021-01-11 18:00:00|200419.9|200269.9|200486.2|200336.2|200611.3|200513.8|200073.5|199971.9|8391
1610391600000|2021-01-11 19:00:00|200481|200331|200466.4|200316.4|200530.5|200399.7|200083.7|199984|8294
1610395200000|2021-01-11 20:00:00|200472.1|200322.1|200728.3|200578.3|200899.9|200749.9|200298.8|200153|8906
1610398800000|2021-01-11 21:00:00|200729.4|200579.4|200794|200475|200931.5|200781.5|200514.9|200364.9|5360
1610402400000|2021-01-11 22:00:00|200788.6|200469.6|200820.7|200501.7|200868.6|200549.6|200612.4|200293.4|2242
1610406000000|2021-01-11 23:00:00|200814.4|200495.4|200707.3|200557.3|200904.1|200694.5|200609.6|200459.6|5322
1610409600000|2021-01-12 00:00:00|200710.6|200560.6|200631.6|200481.6|200827|200677|200516.2|200366.2|6049
1610413200000|2021-01-12 01:00:00|200633.3|200483.3|200617|200467|201004.1|200854.1|200518.7|200368.7|8137
1610416800000|2021-01-12 02:00:00|200615.3|200465.3|200916.1|200766.1|200979.1|200829.1|200575.2|200425.2|5921
1610420400000|2021-01-12 03:00:00|200912.9|200762.9|200906.8|200756.8|200975.9|200825.9|200781.5|200631.5|5219
1610424000000|2021-01-12 04:00:00|200907.1|200757.1|201042.8|200892.8|201217.3|201067.3|200823.9|200673.9|5810
1610427600000|2021-01-12 05:00:00|201039.3|200889.3|200477.1|200327.1|201143.3|200993.3|200448.2|200298.2|6483
1610431200000|2021-01-12 06:00:00|200476|200326|200159.5|200009.5|200525.4|200375.4|200084.9|199934.9|6282
1610434800000|2021-01-12 07:00:00|200160.4|200010.4|199790.9|199640.9|200308.9|200158.9|199562.4|199412.4|8614
1610438400000|2021-01-12 08:00:00|199788.8|199638.8|200118.9|199968.9|200294|200144|199719.3|199569.3|8322
1610442000000|2021-01-12 09:00:00|200120.2|199970.2|199704|199554|200245.2|200095.2|199541.4|199391.4|9027
1610445600000|2021-01-12 10:00:00|199703.7|199553.7|200089|199939|200139.5|199989.5|199592.9|199468|8639
1610449200000|2021-01-12 11:00:00|200096.9|199946.9|199789.4|199639.4|200147.8|199997.8|199434.1|199284.1|9094
1610452800000|2021-01-12 12:00:00|199784.4|199634.4|199645.1|199495.1|199844.9|199694.9|199436.4|199302.3|9278
1610456400000|2021-01-12 13:00:00|199643.4|199493.4|200246|200096|200347.8|200197.8|199589.9|199439.9|10141
1610460000000|2021-01-12 14:00:00|200256.5|200106.5|199706|199556|200524.7|200374.7|199694.6|199544.6|11459
1610463600000|2021-01-12 15:00:00|199711.3|199561.3|199558|199408|199977.6|199827.6|199434.8|199332|11591
1610467200000|2021-01-12 16:00:00|199558.9|199408.9|199373|199223|199768.8|199670.4|199251.9|199101.9|10267
1610470800000|2021-01-12 17:00:00|199374.4|199224.4|199036.3|198886.3|199709.7|199608.8|198882.9|198785.8|9872
1610474400000|2021-01-12 18:00:00|199048.2|198898.2|198720.5|198570.5|199144.2|199019.4|198643.9|198499.9|8819
1610478000000|2021-01-12 19:00:00|198721|198571|198220.9|198070.9|198728.7|198588.2|197923.8|197819.7|9905
1610481600000|2021-01-12 20:00:00|198230.3|198080.3|198207.8|198057.8|198376.3|198226.3|198113.8|197963.8|9624
1610485200000|2021-01-12 21:00:00|198205.1|198055.1|198002.7|197852.7|198302.7|198164.9|197869|197719|6901
1610488800000|2021-01-12 22:00:00|198012.9|197862.9|198130.6|197811.6|198245.2|197940.5|197946.5|197694.1|2716
1610492400000|2021-01-12 23:00:00|198131|197812|198000.5|197850.5|198176.8|198020.5|197970.9|197733.4|5250
1610496000000|2021-01-13 00:00:00|197997.5|197847.5|198202.8|198052.8|198216|198066|197924.9|197774.9|5595
1610499600000|2021-01-13 01:00:00|198201.3|198051.3|197987.3|197837.3|198288.3|198138.3|197949.1|197799.1|7759
1610503200000|2021-01-13 02:00:00|197987.2|197837.2|198081.8|197931.8|198137.7|197987.7|197921.8|197771.8|7128
1610506800000|2021-01-13 03:00:00|198081.9|197931.9|198039.2|197889.2|198098.5|197948.5|197938.7|197788.7|7461
1610510400000|2021-01-13 04:00:00|198041.5|197891.5|198167.8|198017.8|198189.3|198039.3|198029.5|197879.5|6158
1610514000000|2021-01-13 05:00:00|198166.5|198016.5|198140.5|197990.5|198264.7|198114.7|198084.3|197934.3|5831
1610517600000|2021-01-13 06:00:00|198140.3|197990.3|198051.7|197901.7|198220.2|198070.2|197991.9|197841.9|5735
1610521200000|2021-01-13 07:00:00|198052.6|197902.6|198207.2|198057.2|198273|198123|197851.2|197701.2|7916
1610524800000|2021-01-13 08:00:00|198211.5|198061.5|198618.9|198468.9|198661.7|198511.7|198121.3|197971.3|9592
1610528400000|2021-01-13 09:00:00|198632.9|198482.9|198550|198400|198817.2|198696.4|198489.4|198374.8|9163
1610532000000|2021-01-13 10:00:00|198549.4|198399.4|198717.8|198567.8|198831|198681|198466.7|198316.7|8612
1610535600000|2021-01-13 11:00:00|198704.5|198554.5|198700.4|198550.4|198987.8|198844.3|198651.8|198501.8|8945
1610539200000|2021-01-13 12:00:00|198702.8|198552.8|198282.9|198132.9|198710.1|198560.1|197959.7|197809.7|10678
1610542800000|2021-01-13 13:00:00|198283.6|198133.6|197616.3|197466.3|198581.7|198431.7|197533.9|197424.3|10415
1610546400000|2021-01-13 14:00:00|197616|197466|198193.6|198043.6|198447.3|198297.3|197438.7|197332.6|11721
1610550000000|2021-01-13 15:00:00|198200.1|198050.1|197672.6|197522.6|198337.1|198212.1|197626.2|197521.6|11358
1610553600000|2021-01-13 16:00:00|197671.3|197521.3|197995.4|197845.4|198201.8|198086.1|197597|197477|10259
1610557200000|2021-01-13 17:00:00|197994.6|197844.6|197792|197642|198446.3|198343.8|197607.1|197457.1|9894
1610560800000|2021-01-13 18:00:00|197785.8|197635.8|198106|197956|198142.6|198034.4|197608.6|197497.3|8855
1610564400000|2021-01-13 19:00:00|198104.6|197954.6|198640.8|198490.8|198750.5|198633.2|197992.4|197881.3|9266
1610568000000|2021-01-13 20:00:00|198643.5|198493.5|198381.8|198231.8|198906.4|198756.4|198352.1|198202.1|9005
1610571600000|2021-01-13 21:00:00|198384.8|198234.8|198679.7|198360.7|198719.2|198526.7|198332.5|198182.5|6513
1610575200000|2021-01-13 22:00:00|198629.3|198310.3|198653.1|198334.1|198753.7|198434.7|198514.3|198195.3|1905
1610578800000|2021-01-13 23:00:00|198656.1|198337.1|198458.3|198308.3|198859.8|198598.3|198421.5|198271.5|4490
1610582400000|2021-01-14 00:00:00|198459.1|198309.1|198559.8|198409.8|198703.7|198553.7|198297.1|198147.1|5210
1610586000000|2021-01-14 01:00:00|198556.2|198406.2|198391.9|198241.9|198569.4|198419.4|198321.2|198171.2|6055
1610589600000|2021-01-14 02:00:00|198392.4|198242.4|198537.9|198387.9|198826.4|198676.4|198238.2|198088.2|7617
1610593200000|2021-01-14 03:00:00|198537.8|198387.8|198463.2|198313.2|198584.4|198434.4|198419.7|198269.7|6538
1610596800000|2021-01-14 04:00:00|198462.8|198312.8|198354.4|198204.4|198482.2|198332.2|198341.7|198191.7|5129
1610600400000|2021-01-14 05:00:00|198355.5|198205.5|198273.4|198123.4|198604.4|198454.4|198234.8|198084.8|7610
1610604000000|2021-01-14 06:00:00|198274.4|198124.4|198381.1|198231.1|198408.8|198258.8|198254.3|198104.3|5638
1610607600000|2021-01-14 07:00:00|198378.1|198228.1|198880.2|198730.2|198969.7|198819.7|198378.1|198228.1|8529
1610611200000|2021-01-14 08:00:00|198886.8|198736.8|198023.6|197873.6|198958.6|198808.6|197773.6|197644.5|9464
1610614800000|2021-01-14 09:00:00|198020.5|197870.5|197870.7|197720.7|198323.5|198173.5|197791.5|197641.5|8559
1610618400000|2021-01-14 10:00:00|197862|197712|197809.2|197659.2|197914.6|197764.6|197760.1|197610.1|7442
1610622000000|2021-01-14 11:00:00|197811.6|197661.6|197795|197645|197936.7|197825.6|197746.7|197600.1|8434
1610625600000|2021-01-14 12:00:00|197796.8|197646.8|198265.5|198115.5|198310.3|198160.3|197629.5|197529.4|9196
1610629200000|2021-01-14 13:00:00|198266.9|198116.9|198833.7|198683.7|198840.2|198690.2|198179.3|198049.3|10690
1610632800000|2021-01-14 14:00:00|198834.3|198684.3|198528.4|198378.4|198919.1|198769.1|198383.2|198280.3|11070
1610636400000|2021-01-14 15:00:00|198528.3|198378.3|197988.3|197838.3|198646.2|198508.8|197731.3|197581.3|11235
1610640000000|2021-01-14 16:00:00|197987.3|197837.3|197280.2|197230.2|198055.3|197953.6|197266.3|197160.4|9700
1610643600000|2021-01-14 17:00:00|197280.1|197230.1|197065.9|196915.9|197705.6|197602|196797.4|196647.4|9284
1610647200000|2021-01-14 18:00:00|197067.7|196917.7|197245.1|197095.1|197543.5|197421.2|196945.9|196797.1|9549
1610650800000|2021-01-14 19:00:00|197245|197095|197416|197266|197480|197388|197096.6|196953.9|8596
1610654400000|2021-01-14 20:00:00|197403.6|197253.6|196977.1|196827.1|197463.3|197313.3|196467.5|196317.5|9296
1610658000000|2021-01-14 21:00:00|196995.6|196845.6|197206|196887|197388.1|197205.6|196923.6|196773.6|5370
1610661600000|2021-01-14 22:00:00|197263|196944|197289.6|196970.6|197326.9|197007.9|197100.7|196781.7|2550
1610665200000|2021-01-14 23:00:00|197289.1|196970.1|197330.8|197180.8|197364.1|197208.4|197202.5|196913.2|5651
1610668800000|2021-01-15 00:00:00|197337.5|197187.5|197251.3|197101.3|197356.7|197206.7|196948.7|196798.7|6400
1610672400000|2021-01-15 01:00:00|197250.6|197100.6|197594|197444|197611.7|197461.7|197196.8|197046.8|6843
1610676000000|2021-01-15 02:00:00|197594.3|197444.3|197347.1|197197.1|197672.1|197522.1|197342.3|197192.3|6413
1610679600000|2021-01-15 03:00:00|197347.9|197197.9|197702.1|197552.1|197710.1|197560.1|197320.8|197170.8|6525
1610683200000|2021-01-15 04:00:00|197701.1|197551.1|197681.3|197531.3|197853.6|197703.6|197591.4|197441.4|6168
1610686800000|2021-01-15 05:00:00|197681.2|197531.2|197901.6|197751.6|197952.8|197802.8|197668.4|197518.4|7314
1610690400000|2021-01-15 06:00:00|197905.2|197755.2|197968.5|197818.5|198027.6|197877.6|197685.4|197535.4|7444
1610694000000|2021-01-15 07:00:00|197966.9|197816.9|197931.9|197781.9|198001.1|197851.1|197717.7|197567.7|8463
1610697600000|2021-01-15 08:00:00|197936|197786|198083.5|197933.5|198148.7|197998.7|197710.7|197560.7|9077
1610701200000|2021-01-15 09:00:00|198085.4|197935.4|197808.7|197658.7|198115.9|197965.9|197714.1|197602.4|8763
1610704800000|2021-01-15 10:00:00|197807.6|197657.6|197799.7|197649.7|197952.2|197802.2|197608|197458|9064
1610708400000|2021-01-15 11:00:00|197798.9|197648.9|198098.3|197948.3|198175.9|198058.1|197794.3|197644.3|9111
1610712000000|2021-01-15 12:00:00|198099.9|197949.9|198433.9|198283.9|198459.4|198340.6|197942.6|197792.6|9982
1610715600000|2021-01-15 13:00:00|198434.7|198284.7|198581.6|198431.6|198622.6|198472.6|198177.9|198027.9|9871
1610719200000|2021-01-15 14:00:00|198589|198439|198488.1|198338.1|198935.3|198785.3|198165.2|198076.8|11763
1610722800000|2021-01-15 15:00:00|198491.5|198341.5|198037.1|197887.1|199054.6|198904.6|197820.3|197707|12908
1610726400000|2021-01-15 16:00:00|198026.8|197876.8|197569.4|197419.4|198454.3|198338|197441.5|197323.3|11612
1610730000000|2021-01-15 17:00:00|197569.5|197419.5|197469.7|197319.7|197952|197848.3|197172.4|197022.4|10145
1610733600000|2021-01-15 18:00:00|197473.7|197323.7|197654.5|197504.5|197847|197740|197376.7|197250.6|9218
1610737200000|2021-01-15 19:00:00|197653.4|197503.4|198008|197858|198008|197858|197389.2|197275.4|8782
1610740800000|2021-01-15 20:00:00|198009.3|197859.3|198051.1|197901.1|198090.9|197940.9|197618.3|197468.3|9531
1610744400000|2021-01-15 21:00:00|198053.5|197903.5|198166.4|197847.4|198295.7|198114.9|197991|197672|7210
1610917200000|2021-01-17 21:00:00|198279.6|198089.6|198646.5|198282.5|198650.5|198286.5|198221|197857|108
1610920800000|2021-01-17 22:00:00|198606.7|198242.7|198436.5|198117.5|198659.6|198313.1|198248.5|197884.5|1088
1610924400000|2021-01-17 23:00:00|198434.1|198115.1|198628.4|198478.4|198651.7|198501.7|197838.1|197684.8|5989
1610928000000|2021-01-18 00:00:00|198623.5|198473.5|198244.1|198094.1|198623.5|198473.5|198193.6|198043.6|7357
1610931600000|2021-01-18 01:00:00|198244.8|198094.8|198232.1|198082.1|198472.3|198322.3|198095.2|197945.2|8764
1610935200000|2021-01-18 02:00:00|198231|198081|198192.1|198042.1|198404.5|198254.5|198107.6|197957.6|7283
1610938800000|2021-01-18 03:00:00|198192|198042|198410.3|198260.3|198486.4|198336.4|198192|198042|6434
1610942400000|2021-01-18 04:00:00|198410.2|198260.2|198503.2|198353.2|198623.4|198473.4|198410.2|198260.2|4828
1610946000000|2021-01-18 05:00:00|198494.7|198344.7|198477.5|198327.5|198552|198402|198371.8|198221.8|6082
1610949600000|2021-01-18 06:00:00|198477.1|198327.1|198492.1|198342.1|198645.9|198495.9|198315.2|198165.2|5604
1610953200000|2021-01-18 07:00:00|198489.3|198339.3|198967.2|198817.2|199293|199143|198364.6|198214.6|8378
1610956800000|2021-01-18 08:00:00|199007.9|198857.9|199411.5|199261.5|199553.2|199403.2|198787.7|198637.7|9919
1610960400000|2021-01-18 09:00:00|199410.6|199260.6|199682.5|199532.5|199734.8|199609.5|199408.9|199258.9|8745
1610964000000|2021-01-18 10:00:00|199683.1|199533.1|199175.5|199025.5|199745.4|199595.4|199086|198936|8975
1610967600000|2021-01-18 11:00:00|199178.4|199028.4|199039.8|198889.8|199267.1|199117.1|198831.9|198681.9|8667
1610971200000|2021-01-18 12:00:00|199029.4|198879.4|199045|198895|199098.8|198954.9|198641|198491|9350
1610974800000|2021-01-18 13:00:00|199044.3|198894.3|198692.5|198542.5|199115.2|198965.2|198526.1|198376.1|9635
1610978400000|2021-01-18 14:00:00|198687.5|198537.5|198280.6|198130.6|198886|198736|198219.9|198069.9|9259
1610982000000|2021-01-18 15:00:00|198284.4|198134.4|197290.6|197140.6|198473.3|198352|197156|197006|8962
1610985600000|2021-01-18 16:00:00|197287.4|197137.4|197545.9|197395.9|197583.6|197433.6|197151.5|197001.5|8069
1610989200000|2021-01-18 17:00:00|197544.3|197394.3|197216.7|197066.7|197613|197463|197157.1|197041.4|6315
1610992800000|2021-01-18 18:00:00|197218.2|197068.2|197181.9|197031.9|197314.6|197164.6|197073.9|196923.9|7427
1610996400000|2021-01-18 19:00:00|197168.3|197018.3|197211.9|197061.9|197283.6|197133.6|197153.4|197003.4|7032
1611000000000|2021-01-18 20:00:00|197213.9|197063.9|196809.7|196659.7|197556.4|197237.4|196744.2|196486.1|6669
1611003600000|2021-01-18 21:00:00|196815.9|196665.9|197064.3|196745.3|197205.7|196919.9|196642.1|196434.4|5898
1611007200000|2021-01-18 22:00:00|197070.5|196751.5|196999.6|196680.6|197168.6|196849.6|196892.8|196587.3|2580
1611010800000|2021-01-18 23:00:00|196994.2|196675.2|197028.3|196878.3|197132.5|196982.5|196847.1|196670.3|5050
1611014400000|2021-01-19 00:00:00|197034.8|196884.8|196728|196578|197051.1|196901.1|196614.7|196464.7|6116
1611018000000|2021-01-19 01:00:00|196733.1|196583.1|196598.1|196448.1|196733.3|196583.3|196521.5|196383.4|6966
1611021600000|2021-01-19 02:00:00|196598.3|196448.3|196659.6|196509.6|196710.8|196560.8|196552.2|196402.2|5425
1611025200000|2021-01-19 03:00:00|196659.7|196509.7|196660.3|196510.3|196786.3|196636.3|196540|196390|6018
1611028800000|2021-01-19 04:00:00|196660.4|196510.4|196748|196598|196939.5|196789.5|196652.2|196502.2|5267
1611032400000|2021-01-19 05:00:00|196748.1|196598.1|196892.1|196742.1|197021.5|196871.5|196734.5|196584.5|6049
1611036000000|2021-01-19 06:00:00|196889.6|196739.6|196975|196825|197077.7|196927.7|196819.4|196669.4|5491
1611039600000|2021-01-19 07:00:00|196973.8|196823.8|196783.3|196633.3|197175.4|197025.4|196584.8|196438.9|8424
1611043200000|2021-01-19 08:00:00|196779|196629|197252.9|197102.9|197314.5|197164.5|196606.9|196456.9|9215
1611046800000|2021-01-19 09:00:00|197261.6|197111.6|196788|196638|197409.3|197259.3|196530.8|196380.8|8596
1611050400000|2021-01-19 10:00:00|196787.4|196637.4|196844.4|196694.4|196971.3|196821.3|196642.8|196492.8|8759
1611054000000|2021-01-19 11:00:00|196843.4|196693.4|196590.2|196440.2|196843.4|196693.4|196469.7|196320.7|8065
1611057600000|2021-01-19 12:00:00|196590.4|196440.4|196154.6|196004.6|196799|196693|196015|195915.8|9300
1611061200000|2021-01-19 13:00:00|196155.2|196005.2|196424.9|196274.9|196483.4|196369|196013.3|195903.7|8839
1611064800000|2021-01-19 14:00:00|196431.8|196281.8|196733.9|196583.9|196968.7|196864.3|196229.4|196118.1|10678
1611068400000|2021-01-19 15:00:00|196735.1|196585.1|196769.9|196619.9|196947.4|196849.3|196593.4|196460.7|11048
1611072000000|2021-01-19 16:00:00|196770.8|196620.8|196722.4|196572.4|196988.9|196884.2|196386.4|196304.2|10433
1611075600000|2021-01-19 17:00:00|196721.9|196571.9|196608.6|196458.6|196934|196832.6|196366.4|196275.9|8987
1611079200000|2021-01-19 18:00:00|196605.4|196455.4|196733.9|196583.9|196790.1|196692.3|196402.3|196252.3|7627
1611082800000|2021-01-19 19:00:00|196733.8|196583.8|196963.7|196813.7|197088.6|196993.9|196711.2|196572.9|7171
1611086400000|2021-01-19 20:00:00|196963.4|196813.4|196826.6|196676.6|197038|196909.8|196732.3|196605.4|7184
1611090000000|2021-01-19 21:00:00|196830.9|196680.9|196797.6|196647.6|196884.8|196734.8|196654.5|196504.5|4968
1611093600000|2021-01-19 22:00:00|196848.4|196592.8|196700|196381|196930.2|196638.1|196599|196280|2297
1611097200000|2021-01-19 23:00:00|196700.7|196381.7|196558.9|196408.9|196820.7|196612.5|196456.3|196306.3|5638
1611100800000|2021-01-20 00:00:00|196562.8|196412.8|196637.7|196487.7|196677.9|196527.9|196480.7|196330.7|5624
1611104400000|2021-01-20 01:00:00|196637.4|196487.4|196555.9|196405.9|196816.4|196666.4|196513.7|196363.7|6400
1611108000000|2021-01-20 02:00:00|196543.5|196393.5|196280.4|196130.4|196543.5|196393.5|196241.5|196091.5|4449
1611111600000|2021-01-20 03:00:00|196280.1|196130.1|196348.7|196198.7|196386.1|196236.1|196263.3|196113.3|5244
1611115200000|2021-01-20 04:00:00|196348.8|196198.8|196383.5|196233.5|196595.6|196445.6|196345.7|196195.7|5049
1611118800000|2021-01-20 05:00:00|196383.8|196233.8|196214.9|196064.9|196432|196282|196196.7|196046.7|5418
1611122400000|2021-01-20 06:00:00|196218|196068|196130.3|195980.3|196257.7|196107.7|196070.3|195920.3|6043
1611126000000|2021-01-20 07:00:00|196136|195986|196074|195924|196290.8|196154.4|196037.5|195887.5|7056
1611129600000|2021-01-20 08:00:00|196074.2|195924.2|196119.9|195969.9|196325.2|196175.2|195919.1|195799.5|8345
1611133200000|2021-01-20 09:00:00|196116.7|195966.7|196390.5|196240.5|196578.5|196431.1|196094.4|195944.4|8859
1611136800000|2021-01-20 10:00:00|196392.1|196242.1|196011.7|195861.7|196408.8|196258.8|195935.4|195785.4|8722
1611140400000|2021-01-20 11:00:00|196011.8|195861.8|196273.2|196123.2|196395.6|196245.6|195953.2|195803.2|7970
1611144000000|2021-01-20 12:00:00|196279.1|196129.1|196474.5|196324.5|196738.9|196588.9|196237.3|196087.3|8237
1611147600000|2021-01-20 13:00:00|196470.7|196320.7|196171.9|196021.9|196590.2|196469.4|196129.7|196016.2|8906
1611151200000|2021-01-20 14:00:00|196173.4|196023.4|196118.9|195968.9|196408|196285.6|195774.4|195624.4|10942
1611154800000|2021-01-20 15:00:00|196119.7|195969.7|195940.5|195790.5|196119.7|196016.2|195619.7|195513.3|11729
1611158400000|2021-01-20 16:00:00|195940.4|195790.4|195668.2|195518.2|196074.4|195981.7|195587.9|195512.4|9134
1611162000000|2021-01-20 17:00:00|195669|195519|195722.6|195572.6|195902.5|195807.4|195568.7|195450.3|8270
1611165600000|2021-01-20 18:00:00|195722.4|195572.4|196178.2|196128.2|196240.1|196137.8|195616.2|195522.1|7496
1611169200000|2021-01-20 19:00:00|196178.8|196128.8|196241.2|196191.2|196351.7|196252|196094.1|195996|7197
1611172800000|2021-01-20 20:00:00|196297.3|196147.3|195998.8|195848.8|196443.8|196340.4|195992.4|195842.4|8036
1611176400000|2021-01-20 21:00:00|195997.9|195847.9|196071.4|195921.4|196171.1|196021.1|195990.9|195840.9|5515
1611180000000|2021-01-20 22:00:00|196251.8|195932.8|196097.9|195947.9|196251.8|196028.2|196066.2|195781|1916
1611183600000|2021-01-20 23:00:00|196096.4|195946.4|195950.2|195800.2|196125.6|195975.6|195884.7|195734.7|6081
1611187200000|2021-01-21 00:00:00|195947.5|195797.5|195878.2|195728.2|196011|195861|195837|195687|5191
1611190800000|2021-01-21 01:00:00|195879|195729|195740.6|195590.6|195894.7|195744.7|195641.3|195491.3|6692
1611194400000|2021-01-21 02:00:00|195739.4|195589.4|195669.3|195519.3|195832.8|195682.8|195593.6|195443.6|5767
1611198000000|2021-01-21 03:00:00|195668|195518|195661.6|195511.6|195738.2|195588.2|195608.9|195458.9|6064
1611201600000|2021-01-21 04:00:00|195661.9|195511.9|195627.6|195477.6|195697.6|195547.6|195608.5|195458.5|4552
1611205200000|2021-01-21 05:00:00|195629.4|195479.4|195581.5|195431.5|195633.1|195498.3|195536.4|195414.1|4588
1611208800000|2021-01-21 06:00:00|195581|195431|195673.3|195523.3|195719.8|195569.8|195567.6|195417.6|5584
1611212400000|2021-01-21 07:00:00|195674.4|195524.4|195772.4|195622.4|195928.6|195778.6|195627.8|195477.8|7345
1611216000000|2021-01-21 08:00:00|195778.4|195628.4|195811.9|195661.9|196009.6|195860.4|195646.6|195496.6|9251
1611219600000|2021-01-21 09:00:00|195812.8|195662.8|195677.2|195527.2|195813.8|195663.8|195512.7|195413.6|8337
1611223200000|2021-01-21 10:00:00|195682|195532|195769.7|195619.7|195806.2|195687.5|195605.4|195455.4|7885
1611226800000|2021-01-21 11:00:00|195765.8|195615.8|195799.6|195649.6|195994.5|195851.1|195712.4|195562.4|7855
1611230400000|2021-01-21 12:00:00|195803.8|195653.8|196359.1|196209.1|196395.7|196245.7|195622.5|195472.5|8302
1611234000000|2021-01-21 13:00:00|196319.7|196269.7|196518.5|196368.5|196762.9|196615.8|195849.5|195746.5|10661
1611237600000|2021-01-21 14:00:00|196506.1|196356.1|197028.1|196878.1|197352.2|197202.2|196492.1|196342.1|11753
1611241200000|2021-01-21 15:00:00|197023.3|196873.3|196967.5|196817.5|197310.8|197211.4|196654.4|196546.2|10586
1611244800000|2021-01-21 16:00:00|196968.1|196818.1|197364.5|197214.5|197610.8|197512.4|196785.2|196665|9454
1611248400000|2021-01-21 17:00:00|197366.6|197216.6|197746.8|197696.8|198146.4|198002.4|197288.4|197194.2|9011
1611252000000|2021-01-21 18:00:00|197746.6|197696.6|197405.8|197355.8|197900.3|197798.9|197401.5|197304.9|6973
1611255600000|2021-01-21 19:00:00|197405.6|197355.6|197159.1|197109.1|197575|197477.2|197103.3|197001.4|7323
1611259200000|2021-01-21 20:00:00|197161.9|197111.9|197236.9|197086.9|197495.3|197380.3|197161.9|197040.5|7949
1611262800000|2021-01-21 21:00:00|197235.4|197085.4|197426.4|197171.6|197511.3|197377|197226.9|197076.9|6183
1611266400000|2021-01-21 22:00:00|197445.2|197126.2|197303.8|197153.8|197531.2|197244.9|197290.1|197020.3|2301
1611270000000|2021-01-21 23:00:00|197299.9|197149.9|197485|197335|197506.3|197356.3|197299.9|197105.2|7035
1611273600000|2021-01-22 00:00:00|197484.1|197334.1|197481.6|197331.6|197502.1|197352.1|197275.2|197125.2|6121
1611277200000|2021-01-22 01:00:00|197480.9|197330.9|197514.7|197364.7|197611.8|197461.8|197400.9|197250.9|6561
1611280800000|2021-01-22 02:00:00|197498.1|197348.1|197669.8|197519.8|197770.5|197620.5|197443.7|197293.7|6592
1611284400000|2021-01-22 03:00:00|197670.1|197520.1|197749.3|197599.3|197814.3|197664.3|197601.9|197451.9|5867
1611288000000|2021-01-22 04:00:00|197749.1|197599.1|197841.3|197691.3|197855.5|197705.5|197595.9|197445.9|4802
1611291600000|2021-01-22 05:00:00|197842.6|197692.6|197814.8|197664.8|197960.9|197810.9|197814.8|197664.8|4910
1611295200000|2021-01-22 06:00:00|197816.7|197666.7|198289.2|198139.2|198293.6|198143.6|197816.7|197666.7|5815
1611298800000|2021-01-22 07:00:00|198278.9|198128.9|198620.9|198470.9|198768.7|198645.2|198177.6|198027.6|8225
1611302400000|2021-01-22 08:00:00|198621.3|198471.3|198214.3|198064.3|199193.7|199043.7|198170.9|198020.9|10658
1611306000000|2021-01-22 09:00:00|198210.7|198060.7|198610.5|198460.5|199000|198850|198057.2|197907.2|9813
1611309600000|2021-01-22 10:00:00|198611.4|198461.4|199114.6|198964.6|199161|199011|198433.6|198283.6|9166
1611313200000|2021-01-22 11:00:00|199115.1|198965.1|199097.3|198947.3|199453.5|199333.5|198762.9|198612.9|9617
1611316800000|2021-01-22 12:00:00|199090.5|198940.5|199240.9|199090.9|199637.6|199520.5|198876.6|198767.2|10263
1611320400000|2021-01-22 13:00:00|199241.7|199091.7|199594.6|199444.6|200114.7|199964.7|199124.4|198974.4|10034
1611324000000|2021-01-22 14:00:00|199586.1|199436.1|198910.5|198760.5|199627.8|199477.8|198565|198456|10684
1611327600000|2021-01-22 15:00:00|198912.2|198762.2|199889.7|199739.7|200139.9|199989.9|198727.8|198605.5|11503
1611331200000|2021-01-22 16:00:00|199889.4|199739.4|199394|199244|200044.4|199917.8|199303|199192.3|10208
1611334800000|2021-01-22 17:00:00|199393|199243|199876.8|199726.8|200036|199936.9|199347.6|199203.2|8850
1611338400000|2021-01-22 18:00:00|199879.1|199729.1|199572.4|199422.4|199965.4|199833|199510.8|199401|7168
1611342000000|2021-01-22 19:00:00|199558.5|199408.5|199555.8|199405.8|199586.6|199514.2|199208.2|199082.1|7580
1611345600000|2021-01-22 20:00:00|199563.4|199413.4|199356.5|199206.5|199846.6|199696.6|199225.6|199075.6|9048
1611349200000|2021-01-22 21:00:00|199355|199205|199937.8|199618.8|199979.7|199807.5|199352.7|199202.9|6370
1611522000000|2021-01-24 21:00:00|199714.5|199350.5|199835.7|199471.7|199883.5|199519.5|199605.5|199241.5|223
1611525600000|2021-01-24 22:00:00|199693.4|199329.4|199955.3|199636.3|200165.8|199846.8|199644|199280|1817
1611529200000|2021-01-24 23:00:00|199969.1|199650.1|199603|199453|199988.9|199755.8|199507.6|199357.6|5651
1611532800000|2021-01-25 00:00:00|199603.1|199453.1|199485.1|199335.1|199603.1|199453.1|199232.2|199082.2|5777
1611536400000|2021-01-25 01:00:00|199484.6|199334.6|199622|199472|199908.7|199758.7|199449.5|199299.5|7540
1611540000000|2021-01-25 02:00:00|199623.4|199473.4|199309.7|199159.7|199630.5|199480.5|199275.5|199125.5|7011
1611543600000|2021-01-25 03:00:00|199299.7|199149.7|199317.7|199167.7|199373.8|199223.8|199226.6|199076.6|5841
1611547200000|2021-01-25 04:00:00|199326.8|199176.8|199009.8|198859.8|199326.8|199176.8|198863.1|198713.1|4589
1611550800000|2021-01-25 05:00:00|199010|198860|198864.1|198714.1|199060.4|198910.4|198839.3|198689.3|5847
1611554400000|2021-01-25 06:00:00|198843.9|198693.9|198765.5|198615.5|198879.2|198729.2|198697.8|198547.8|6278
1611558000000|2021-01-25 07:00:00|198763.2|198613.2|198696|198546|198961.2|198811.2|198607.4|198457.4|8185
1611561600000|2021-01-25 08:00:00|198694.5|198544.5|199389.8|199239.8|199445.4|199295.4|198694.5|198544.5|10235
1611565200000|2021-01-25 09:00:00|199388.1|199238.1|199787|199637|199968.3|199818.3|199316.9|199166.9|10301
1611568800000|2021-01-25 10:00:00|199786.4|199636.4|199105|198955|199863.4|199713.4|199023.9|198873.9|8773
1611572400000|2021-01-25 11:00:00|199113.8|198963.8|199368.1|199218.1|199586.4|199436.4|198907.5|198757.5|9399
1611576000000|2021-01-25 12:00:00|199367.1|199217.1|199863|199713|200074.2|199934.8|199315.5|199165.5|10053
1611579600000|2021-01-25 13:00:00|199880.8|199730.8|200382.5|200232.5|200576.2|200461.4|199811.6|199661.6|10230
1611583200000|2021-01-25 14:00:00|200375.7|200225.7|201336.2|201186.2|201466.8|201365.9|200216.4|200089.3|10972
1611586800000|2021-01-25 15:00:00|201336.6|201186.6|201964.7|201814.7|202209.2|202101.8|201329.6|201179.6|11861
1611590400000|2021-01-25 16:00:00|201960.4|201810.4|201493.5|201343.5|202470.3|202320.3|201416.7|201308.2|12220
1611594000000|2021-01-25 17:00:00|201487.6|201337.6|201320|201170|201968.8|201868.7|201055.9|200952.8|10548
1611597600000|2021-01-25 18:00:00|201321.4|201171.4|201032.4|200982.4|201321.4|201185.2|200646.5|200544.2|9462
1611601200000|2021-01-25 19:00:00|201030.2|200980.2|201163.8|201013.8|201329.5|201218.2|200863.7|200757.3|8710
1611604800000|2021-01-25 20:00:00|201165.1|201015.1|201270.5|201120.5|201514.3|201364.3|201036.3|200894.8|9667
1611608400000|2021-01-25 21:00:00|201271.8|201121.8|201255.8|200936.8|201350.5|201200.5|201132.2|200930.8|5959
1611612000000|2021-01-25 22:00:00|201255.2|200936.2|201275.3|200956.3|201473.7|201154.7|201164.7|200845.7|2418
1611615600000|2021-01-25 23:00:00|201277.6|200958.6|201174.2|201024.2|201355.4|201129.1|201115.6|200937.6|4512
1611619200000|2021-01-26 00:00:00|201176.2|201026.2|201400.5|201250.5|201427.7|201277.7|201078.6|200928.6|5267
1611622800000|2021-01-26 01:00:00|201398.6|201248.6|201200.5|201050.5|201524.2|201374.2|201173|201023|7100
1611626400000|2021-01-26 02:00:00|201197.3|201047.3|201528|201378|201550.5|201400.5|201157.9|201007.9|6894
1611630000000|2021-01-26 03:00:00|201528.3|201378.3|201752.7|201602.7|201806.7|201656.7|201528.3|201378.3|5776
1611633600000|2021-01-26 04:00:00|201754|201604|202043.5|201893.5|202119|201969|201687.7|201537.7|5672
1611637200000|2021-01-26 05:00:00|202041.2|201891.2|201988.8|201838.8|202123.5|201973.5|201938.2|201788.2|5997
1611640800000|2021-01-26 06:00:00|201989.6|201839.6|202324.6|202174.6|202374.2|202224.2|201963.7|201813.7|6544
1611644400000|2021-01-26 07:00:00|202322.6|202172.6|202957.9|202807.9|202993.1|202843.1|201962.7|201812.7|9429
1611648000000|2021-01-26 08:00:00|202952.4|202802.4|201552.6|201402.6|202953|202803|201358|201208|10862
1611651600000|2021-01-26 09:00:00|201550.9|201400.9|201732.4|201582.4|201899.8|201749.8|201212.2|201062.2|9707
1611655200000|2021-01-26 10:00:00|201733.6|201583.6|201483.7|201333.7|201864.9|201714.9|201478.3|201328.3|8427
1611658800000|2021-01-26 11:00:00|201479|201329|201004.7|200854.7|201479|201329|200820.3|200670.3|8775
1611662400000|2021-01-26 12:00:00|201006.4|200856.4|200436.6|200286.6|201072.9|200968.2|200273.7|200176.4|10648
1611666000000|2021-01-26 13:00:00|200427.5|200277.5|200154.2|200004.2|200741.4|200622|200042.8|199944.4|9889
1611669600000|2021-01-26 14:00:00|200155.1|200005.1|200004.2|199854.2|200355.6|200205.6|199667|199561.3|10766
1611673200000|2021-01-26 15:00:00|199997.6|199847.6|200316.5|200166.5|200339.4|200189.4|199416.5|199277.8|11767
1611676800000|2021-01-26 16:00:00|200317.8|200167.8|200888.2|200738.2|201048.4|200932.2|200216.2|200108.7|10424
1611680400000|2021-01-26 17:00:00|200887.7|200737.7|200493.3|200343.3|200888.4|200768.9|200395.9|200245.9|8919
1611684000000|2021-01-26 18:00:00|200493.4|200343.4|199926.2|199776.2|200540.8|200390.8|199681.3|199553.6|7575
1611687600000|2021-01-26 19:00:00|199928.6|199778.6|199868.3|199718.3|199937.7|199812.5|199641.7|199539.4|8036
1611691200000|2021-01-26 20:00:00|199869.4|199719.4|199919.3|199769.3|200117.3|199967.3|199737.1|199631.8|7534
1611694800000|2021-01-26 21:00:00|199921.1|199771.1|200088.9|199769.9|200220.6|199918.1|199916.3|199638.1|6467
1611698400000|2021-01-26 22:00:00|200043.2|199724.2|200139.9|199820.9|200489.1|200170.1|200043.2|199724.2|2793
1611702000000|2021-01-26 23:00:00|200138.6|199843.9|200100.6|199950.6|200241.1|200091.1|199956.4|199757.6|5335
1611705600000|2021-01-27 00:00:00|200100.2|199950.2|200100.2|199950.2|200164.8|200014.8|199954|199804|5533
1611709200000|2021-01-27 01:00:00|200098.3|199948.3|200388.8|200238.8|200481.5|200331.5|200066.7|199916.7|7037
1611712800000|2021-01-27 02:00:00|200389.6|200239.6|200586.1|200436.1|200648.8|200498.8|200389.6|200239.6|6632
1611716400000|2021-01-27 03:00:00|200585.3|200435.3|200680.2|200530.2|200703.3|200553.3|200528.7|200378.7|6372
1611720000000|2021-01-27 04:00:00|200684.1|200534.1|200670.8|200520.8|200791.3|200641.3|200614.4|200464.4|5556
1611723600000|2021-01-27 05:00:00|200672.6|200522.6|200404.2|200254.2|200700.3|200550.3|200361|200211|6600
1611727200000|2021-01-27 06:00:00|200405.1|200255.1|200426.4|200276.4|200600.5|200450.5|200374.5|200224.5|5724
1611730800000|2021-01-27 07:00:00|200427.4|200277.4|200446.1|200296.1|200697.5|200547.5|200392.7|200242.7|8660
1611734400000|2021-01-27 08:00:00|200449.8|200299.8|200665.2|200515.2|200806.8|200656.8|200420.3|200270.3|10217
1611738000000|2021-01-27 09:00:00|200664.5|200514.5|200419.9|200269.9|200866.3|200756.9|200076.5|199926.5|10033
1611741600000|2021-01-27 10:00:00|200421.1|200271.1|200711.3|200561.3|200844|200694|200417.2|200267.2|8799
1611745200000|2021-01-27 11:00:00|200712.9|200562.9|201216|201066|201455.1|201305.1|200610.1|200460.1|10790
1611748800000|2021-01-27 12:00:00|201220.5|201070.5|201710.4|201560.4|202011.6|201883.8|200973|200823|12523
1611752400000|2021-01-27 13:00:00|201704.5|201554.5|201956.1|201806.1|202295.4|202145.4|201611.2|201517.8|11989
1611756000000|2021-01-27 14:00:00|201954.6|201804.6|202560.9|202410.9|203393.6|203243.6|201907.2|201757.2|11091
1611759600000|2021-01-27 15:00:00|202562.3|202412.3|201891|201741|202682|202532|201762.8|201633.8|9850
1611763200000|2021-01-27 16:00:00|201879.9|201729.9|202285.7|202135.7|202288.7|202180.7|201642.3|201503.7|11128
1611766800000|2021-01-27 17:00:00|202286.6|202136.6|201865.4|201715.4|202363.2|202228|201765.3|201660.1|11526
1611770400000|2021-01-27 18:00:00|201872.3|201722.3|202247.4|201929.3|202307.9|202157.9|201798.3|201673.8|10294
1611774000000|2021-01-27 19:00:00|202258.6|201939.6|202733.9|202583.9|202951.5|202801.5|201907.3|201757.3|12502
1611777600000|2021-01-27 20:00:00|202764.3|202614.3|202912.9|202762.9|203205.8|203055.8|202604.5|202454.5|13068
1611781200000|2021-01-27 21:00:00|202912.7|202762.7|202998.1|202848.1|203235.6|203085.6|202689.4|202539.4|8485
1611784800000|2021-01-27 22:00:00|203045.6|202895.6|202939|202620|203134.8|202895.6|202782|202463|2477
1611788400000|2021-01-27 23:00:00|202964.3|202645.3|203397.9|203247.9|203628.6|203478.6|202748.4|202513.3|8698
1611792000000|2021-01-28 00:00:00|203397.4|203247.4|203257.5|203107.5|203664.3|203514.3|203116.8|202966.8|9588
1611795600000|2021-01-28 01:00:00|203264.1|203114.1|202801.6|202651.6|203291.9|203141.9|202625.7|202475.7|9303
1611799200000|2021-01-28 02:00:00|202808.1|202658.1|203044|202894|203302.2|203152.2|202715.1|202565.1|7817
1611802800000|2021-01-28 03:00:00|203039|202889|203355.1|203205.1|203438.6|203288.6|203026.4|202876.4|8008
1611806400000|2021-01-28 04:00:00|203356.1|203206.1|203259.6|203109.6|203494.6|203344.6|203241.2|203091.2|6880
1611810000000|2021-01-28 05:00:00|203260.9|203110.9|203228.9|203078.9|203396.4|203246.4|203150.2|203000.2|8337
1611813600000|2021-01-28 06:00:00|203229.9|203079.9|203502.9|203352.9|203611.1|203468|203217.4|203067.4|7698
1611817200000|2021-01-28 07:00:00|203500.5|203350.5|203739|203589|204306.1|204156.1|203462.5|203312.5|10959
1611820800000|2021-01-28 08:00:00|203738.4|203588.4|204141.8|203991.8|204198.7|204048.7|203106.6|202956.6|12588
1611824400000|2021-01-28 09:00:00|204148.4|203998.4|203568.9|203418.9|204155|204005|203465.7|203315.7|12165
1611828000000|2021-01-28 10:00:00|203562.4|203412.4|203222.9|203072.9|203826.5|203692.8|202872.6|202722.6|11444
1611831600000|2021-01-28 11:00:00|203226.1|203076.1|204124.3|203974.3|204155.1|204005.1|203147.4|202997.4|11254
1611835200000|2021-01-28 12:00:00|204127.4|203977.4|204136.9|203986.9|204395.3|204267.2|203567.3|203417.3|11839
1611838800000|2021-01-28 13:00:00|204135.5|203985.5|203493.9|203343.9|204674.3|204524.3|203439.5|203289.5|12642
1611842400000|2021-01-28 14:00:00|203496|203346|203726.7|203576.7|203895|203768.8|203144.1|202994.1|10692
1611846000000|2021-01-28 15:00:00|203725.2|203575.2|203480.9|203330.9|203882.3|203732.3|203079.2|202932.2|12689
1611849600000|2021-01-28 16:00:00|203482.9|203332.9|202386.5|202236.5|203575|203447.8|202279.5|202129.5|11886
1611853200000|2021-01-28 17:00:00|202377.3|202227.3|201981|201831|202396.4|202246.4|201942.7|201792.7|10937
1611856800000|2021-01-28 18:00:00|201979|201829|201890.6|201740.6|202289|202160.1|201693.2|201595.5|10317
1611860400000|2021-01-28 19:00:00|201890.1|201740.1|201816.3|201666.3|202016|201906.8|201323.5|201217.3|10820
1611864000000|2021-01-28 20:00:00|201816.2|201666.2|202124.5|201974.5|202151.4|202001.4|201535.3|201406.5|11549
1611867600000|2021-01-28 21:00:00|202127.4|201977.4|202684.1|202365.1|202760.5|202565|201983.2|201833.2|7456
1611871200000|2021-01-28 22:00:00|202662.8|202343.8|202570.1|202251.1|202692|202373|202386.1|202129.1|2477
1611874800000|2021-01-28 23:00:00|202570.4|202280.5|202723.6|202573.6|202750.7|202600.7|202214.8|201959.4|6417
1611878400000|2021-01-29 00:00:00|202729.5|202579.5|202909.1|202759.1|202955.8|202805.8|202554.1|202404.1|7715
1611882000000|2021-01-29 01:00:00|202909|202759|203066.8|202916.8|203090.3|202940.3|202573.4|202423.4|8989
1611885600000|2021-01-29 02:00:00|203066.9|202916.9|203130.4|202980.4|203320.4|203170.4|202962|202812|8036
1611889200000|2021-01-29 03:00:00|203121.8|202971.8|203443.8|203293.8|203580.7|203430.7|203075.9|202925.9|7467
1611892800000|2021-01-29 04:00:00|203468.4|203318.4|203485.3|203335.3|203770.7|203620.7|203412.2|203262.2|8607
1611896400000|2021-01-29 05:00:00|203498|203348|203533.1|203383.1|203732.9|203582.9|203449.3|203203.1|9314
1611900000000|2021-01-29 06:00:00|203538|203388|203098.7|202948.7|203659.4|203509.4|203006.4|202856.4|8431
1611903600000|2021-01-29 07:00:00|203097.2|202947.2|203116.5|202966.5|203423.9|203273.9|202793.5|202643.5|11111
1611907200000|2021-01-29 08:00:00|203122.1|202972.1|202382.4|202232.4|203625.7|203475.7|202358.2|202208.2|9202
1611910800000|2021-01-29 09:00:00|202379.7|202229.7|202413.8|202263.8|202659|202509|202074.2|201924.2|8988
1611914400000|2021-01-29 10:00:00|202412.9|202262.9|201953.6|201803.6|202535.2|202385.2|201929.3|201779.3|10424
1611918000000|2021-01-29 11:00:00|201958.1|201808.1|201669.8|201519.8|201995.4|201845.4|201353.9|201203.9|11079
1611921600000|2021-01-29 12:00:00|201665.2|201515.2|202254.8|202104.8|202341.8|202242|201358.6|201208.6|11670
1611925200000|2021-01-29 13:00:00|202255.8|202105.8|201224.5|201074.5|202748.3|202598.3|200913.6|200771.4|13027
1611928800000|2021-01-29 14:00:00|201222.3|201072.3|201691.5|201541.5|201913.5|201782.6|200981.6|200875.7|10821
1611932400000|2021-01-29 15:00:00|201675.3|201525.3|202348.4|202198.4|203164.1|203014.1|201410.2|201277.2|10567
1611936000000|2021-01-29 16:00:00|202338.1|202188.1|202652.6|202502.6|202987.1|202889.1|202218.5|202068.5|13033
1611939600000|2021-01-29 17:00:00|202652.5|202502.5|203896.8|203746.8|204021.9|203871.9|202554.6|202452.4|12498
1611943200000|2021-01-29 18:00:00|203899.1|203749.1|204160.5|204010.5|204338|204188|203433.8|203294.1|12112
1611946800000|2021-01-29 19:00:00|204161|204011|205560.1|205410.1|205585.5|205435.5|203799.4|203649.4|11843
1611950400000|2021-01-29 20:00:00|205570|205420|205232|205082|205574.2|205424.2|204604.5|204454.5|12316
1611954000000|2021-01-29 21:00:00|205246.3|205096.3|206024.6|205874.6|206195.2|205941.8|205095.7|204945.7|7637
1612126800000|2021-01-31 21:00:00|204564.3|204200.3|204570.7|204380.7|204714.3|204396.6|204346.8|204026|371
1612130400000|2021-01-31 22:00:00|204633.3|204269.3|204803.2|204484.2|205086.9|204722.9|204565.9|204228.5|2104
1612134000000|2021-01-31 23:00:00|204788.5|204469.5|205101.3|204951.3|205259.1|205090.7|204752.9|204454.1|7633
1612137600000|2021-02-01 00:00:00|205099.2|204949.2|204538.3|204388.3|205170.4|205020.4|204531.1|204381.1|7804
1612141200000|2021-02-01 01:00:00|204537.7|204387.7|204129|203979|204643.6|204493.6|203931.5|203781.5|9213
1612144800000|2021-02-01 02:00:00|204136.5|203986.5|203700.2|203550.2|204151.6|204001.6|203671.7|203521.7|7529
1612148400000|2021-02-01 03:00:00|203701|203551|203620.2|203470.2|203789.9|203639.9|203579.6|203429.6|6845
1612152000000|2021-02-01 04:00:00|203619.5|203469.5|203440.7|203290.7|203711.9|203561.9|203431|203281|5918
1612155600000|2021-02-01 05:00:00|203439.4|203289.4|203314.6|203164.6|203540.7|203390.7|203183.9|203033.9|6693
1612159200000|2021-02-01 06:00:00|203312.6|203162.6|203426.4|203276.4|203731.5|203581.5|203311.2|203161.2|6572
1612162800000|2021-02-01 07:00:00|203442.9|203292.9|203665.3|203515.3|204019.4|203869.4|203234.8|203084.8|10544
1612166400000|2021-02-01 08:00:00|203662.4|203512.4|204058.5|203908.5|204204.1|204054.1|203431.2|203281.2|10032
1612170000000|2021-02-01 09:00:00|204057|203907|203535|203385|204107.3|203957.3|203248.4|203098.4|11154
1612173600000|2021-02-01 10:00:00|203534.6|203384.6|203826.3|203676.3|204082.4|203932.4|203476.2|203326.2|11555
1612177200000|2021-02-01 11:00:00|203825.1|203675.1|203478.1|203328.1|203825.2|203675.2|203160.3|203010.3|10710
1612180800000|2021-02-01 12:00:00|203480.8|203330.8|203052.9|202902.9|203570.4|203420.4|202734.6|202584.6|10679
1612184400000|2021-02-01 13:00:00|203053.1|202903.1|203545.5|203395.5|203658.7|203508.7|202831.1|202686.6|11468
1612188000000|2021-02-01 14:00:00|203546.1|203396.1|204085|203935|204327.9|204177.9|203250.1|203100.1|10243
1612191600000|2021-02-01 15:00:00|204071.8|203921.8|204763.3|204613.3|204965.6|204815.6|203673.3|203529.4|12740
1612195200000|2021-02-01 16:00:00|204773|204623|203712.4|203562.4|204878.6|204760.1|203345.8|203195.8|12206
1612198800000|2021-02-01 17:00:00|203712.9|203562.9|204111.9|203961.9|204301.4|204198.2|203506.6|203356.6|10462
1612202400000|2021-02-01 18:00:00|204112.8|203962.8|203805.6|203655.6|204359.3|204236.9|203689.8|203539.8|10233
1612206000000|2021-02-01 19:00:00|203803.8|203653.8|203644.1|203494.1|203856.3|203706.3|203419.3|203269.3|9396
1612209600000|2021-02-01 20:00:00|203645.6|203495.6|203924.3|203774.3|204179.1|204029.1|203637.7|203487.7|10253
1612213200000|2021-02-01 21:00:00|203925.8|203775.8|203888.5|203738.5|204105|203955|203849|203640.1|6076
1612216800000|2021-02-01 22:00:00|203968.5|203649.5|203643.2|203324.2|204026.3|203707.3|203554|203235|2707
1612220400000|2021-02-01 23:00:00|203741.2|203422.2|203790.3|203640.3|203927.7|203663.9|203662.5|203343.5|6123
1612224000000|2021-02-02 00:00:00|203789.1|203639.1|203637|203487|203975.9|203825.9|203634.3|203484.3|7321
1612227600000|2021-02-02 01:00:00|203632.6|203482.6|203003.4|202853.4|203661.3|203511.3|202872.3|202722.3|9343
1612231200000|2021-02-02 02:00:00|203004.6|202854.6|202803.2|202653.2|203055.9|202905.9|202747.8|202597.8|8348
1612234800000|2021-02-02 03:00:00|202803|202653|202927.1|202777.1|202963.5|202813.5|202633.4|202483.4|9005
1612238400000|2021-02-02 04:00:00|202935.3|202785.3|203058.4|202908.4|203152.1|203002.1|202906|202756|7151
1612242000000|2021-02-02 05:00:00|203058|202908|202851.9|202701.9|203101.8|202951.8|202845.6|202695.6|7733
1612245600000|2021-02-02 06:00:00|202855.3|202705.3|203074.4|202924.4|203403.3|203253.3|202841|202691|7705
1612249200000|2021-02-02 07:00:00|203070.9|202920.9|202770.5|202620.5|203446|203296|202585.3|202435.3|10135
1612252800000|2021-02-02 08:00:00|202771.7|202621.7|202397.2|202247.2|202886|202736|201937.9|201787.9|10409
1612256400000|2021-02-02 09:00:00|202392.4|202242.4|202538.3|202388.3|202650.3|202500.3|202216.2|202066.2|10789
1612260000000|2021-02-02 10:00:00|202538.7|202388.7|202223.4|202073.4|202545.1|202395.1|202088.3|201938.3|11001
1612263600000|2021-02-02 11:00:00|202226.4|202076.4|202306.9|202156.9|202509.5|202359.5|202014.1|201864.1|10348
1612267200000|2021-02-02 12:00:00|202301.3|202151.3|202496.5|202346.5|202708.6|202585.7|202058|201921.7|10381
1612270800000|2021-02-02 13:00:00|202491.7|202341.7|202033.1|201883.1|202747.8|202597.8|201974.5|201859.2|11399
1612274400000|2021-02-02 14:00:00|202032.7|201882.7|202965.5|202815.5|202982.7|202881.9|201665.7|201530.1|10901
1612278000000|2021-02-02 15:00:00|202965.8|202815.8|201952.8|201802.8|202965.8|202815.8|201693.4|201590.9|12731
1612281600000|2021-02-02 16:00:00|201946.8|201796.8|201601.9|201451.9|202074.1|201961|201308.1|201185.6|11542
1612285200000|2021-02-02 17:00:00|201595.3|201445.3|201629.9|201479.9|201962.5|201844.5|201191.1|201086.6|11008
1612288800000|2021-02-02 18:00:00|201631.8|201481.8|201876.8|201726.8|201973.3|201823.3|201440|201290|8804
1612292400000|2021-02-02 19:00:00|201873.3|201723.3|201459.9|201309.9|201980|201872.7|201388.2|201282.8|8882
1612296000000|2021-02-02 20:00:00|201459.3|201309.3|201654.2|201504.2|201949.1|201799.1|201438.3|201308.1|10393
1612299600000|2021-02-02 21:00:00|201645.8|201495.8|201496.6|201177.6|201818.7|201704|201238.1|201080.1|8007
1612303200000|2021-02-02 22:00:00|201506.7|201187.7|201522.3|201203.3|201591.2|201272.2|201360.6|201041.6|1531
1612306800000|2021-02-02 23:00:00|201489.5|201170.5|201529.6|201379.6|201534.4|201384.4|201325.3|201159.8|6901
1612310400000|2021-02-03 00:00:00|201529.7|201379.7|201176|201026|201565.9|201415.9|200986.6|200836.6|7844
1612314000000|2021-02-03 01:00:00|201175.5|201025.5|201112.9|200962.9|201319.2|201169.2|201051.1|200901.1|8019
1612317600000|2021-02-03 02:00:00|201111.2|200961.2|201029.5|200879.5|201248.9|201098.9|200962.5|200812.5|7380
1612321200000|2021-02-03 03:00:00|201029.4|200879.4|201277.2|201127.2|201344.6|201194.6|201028.1|200878.1|6101
1612324800000|2021-02-03 04:00:00|201279.2|201129.2|201221.1|201071.1|201321|201171|201135.1|200985.1|5807
1612328400000|2021-02-03 05:00:00|201218.5|201068.5|201157.7|201007.7|201226.6|201076.6|201048.4|200898.4|6433
1612332000000|2021-02-03 06:00:00|201155.8|201005.8|201182.5|201032.5|201493.4|201343.4|201155.5|201005.5|6307
1612335600000|2021-02-03 07:00:00|201182.7|201032.7|200976.1|200826.1|201462.7|201312.7|200956.9|200806.9|8873
1612339200000|2021-02-03 08:00:00|200985.8|200835.8|201198|201048|201216.3|201066.3|200811.5|200661.5|9993
1612342800000|2021-02-03 09:00:00|201190.6|201040.6|201439|201289|201711.5|201561.5|201183.8|201033.8|10787
1612346400000|2021-02-03 10:00:00|201442.7|201292.7|201526.5|201376.5|201620.7|201492.6|201348.7|201198.7|9979
1612350000000|2021-02-03 11:00:00|201523|201373|201579.8|201429.8|201675.3|201525.3|201506.7|201356.7|7856
1612353600000|2021-02-03 12:00:00|201574.3|201424.3|201555|201405|201846.9|201709.1|200936.5|200786.5|10053
1612357200000|2021-02-03 13:00:00|201549|201399|201193.7|201043.7|201823.8|201673.8|201072.9|200937.1|11269
1612360800000|2021-02-03 14:00:00|201196|201046|201485.8|201335.8|201593.3|201471.5|201072.3|200952.2|10601
1612364400000|2021-02-03 15:00:00|201473.2|201323.2|202274.9|202224.9|202515.9|202372|201361.9|201255.2|12958
1612368000000|2021-02-03 16:00:00|202272.6|202222.6|202272.6|202122.6|202384.9|202267|201905.9|201779.3|11253
1612371600000|2021-02-03 17:00:00|202273.5|202123.5|202341|202191|202353.5|202243|202117.8|202001.4|9485
1612375200000|2021-02-03 18:00:00|202346.9|202196.9|202361.1|202211.1|202509.3|202359.3|202159.5|202048.9|8518
1612378800000|2021-02-03 19:00:00|202364.7|202214.7|202147.3|201997.3|202410.2|202316.9|202038.4|201938.2|9653
1612382400000|2021-02-03 20:00:00|202150.8|202000.8|202321.5|202171.5|202414.8|202264.8|202150.8|202000.8|10353
1612386000000|2021-02-03 21:00:00|202322.3|202172.3|202029.3|201879.3|202336.4|202186.4|201901|201751|6676
1612389600000|2021-02-03 22:00:00|202134.3|201830.6|202165.6|201846.6|202382.4|202157.6|201935.1|201616.1|3304
1612393200000|2021-02-03 23:00:00|202166.4|201847.4|202016.7|201866.7|202294.8|202095.7|202001.5|201814.8|7244
1612396800000|2021-02-04 00:00:00|202017.2|201867.2|202211.5|202061.5|202234.4|202084.4|202009|201859|6439
1612400400000|2021-02-04 01:00:00|202212|202062|202039.6|201889.6|202228.5|202078.5|201950|201800|7004
1612404000000|2021-02-04 02:00:00|202036.3|201886.3|202012.1|201862.1|202046.2|201896.2|201867.8|201717.8|6176
1612407600000|2021-02-04 03:00:00|202011.7|201861.7|202503.5|202353.5|202578.2|202428.2|201953.9|201803.9|7773
1612411200000|2021-02-04 04:00:00|202502.9|202352.9|202596.2|202446.2|202695.2|202545.2|202437.2|202287.2|6652
1612414800000|2021-02-04 05:00:00|202596.5|202446.5|202434.5|202284.5|202599.4|202449.4|202396.8|202246.8|7961
1612418400000|2021-02-04 06:00:00|202433.7|202283.7|202468|202318|202578.5|202428.5|202317.3|202167.3|6616
1612422000000|2021-02-04 07:00:00|202466.7|202316.7|202466.5|202316.5|202742.1|202592.1|202318.6|202168.6|9369
1612425600000|2021-02-04 08:00:00|202463.1|202313.1|202265.7|202115.7|202573|202423|202110|201960|11026
1612429200000|2021-02-04 09:00:00|202268.9|202118.9|202416.1|202266.1|202632.3|202482.3|202158.5|202008.5|9597
1612432800000|2021-02-04 10:00:00|202435.3|202285.3|202818.9|202668.9|202854.8|202704.8|202082.4|201932.4|9188
1612436400000|2021-02-04 11:00:00|202818.6|202668.6|203483.3|203333.3|203485.5|203335.5|202680.1|202530.1|9004
1612440000000|2021-02-04 12:00:00|203480.4|203330.4|202967.5|202817.5|203630|203480|202914.2|202789.2|10535
1612443600000|2021-02-04 13:00:00|202969.4|202819.4|203073.5|202923.5|203132.5|203025.1|202536.8|202408.3|10869
1612447200000|2021-02-04 14:00:00|203087.3|202937.3|203774.4|203624.4|204079.3|203929.3|203065.4|202915.4|10749
1612450800000|2021-02-04 15:00:00|203772.2|203622.2|204706.9|204556.9|204970.5|204820.5|203460.1|203310.1|12313
1612454400000|2021-02-04 16:00:00|204704.3|204554.3|204699.9|204549.9|205026.1|204876.1|204310.2|204160.2|10748
1612458000000|2021-02-04 17:00:00|204680.9|204530.9|204203.3|204053.3|204771|204621|204199|204049|9258
1612461600000|2021-02-04 18:00:00|204211.2|204061.2|204307.3|204157.3|204497.9|204347.9|203975.7|203825.7|7435
1612465200000|2021-02-04 19:00:00|204303.7|204153.7|204245.5|204095.5|204772.1|204622.1|204165.4|204015.4|8365
1612468800000|2021-02-04 20:00:00|204236.1|204086.1|203980.2|203830.2|204411.2|204264.8|203817|203667|9497
1612472400000|2021-02-04 21:00:00|203994.7|203844.7|204170.8|203851.8|204247|203998.8|203837|203687|5860
1612476000000|2021-02-04 22:00:00|204181.1|203862.1|204170.7|204020.7|204295|204035|204035.6|203717.7|2582
1612479600000|2021-02-04 23:00:00|204172|204022|204025.4|203875.4|204274.5|204022|203856.9|203706.9|5643
1612483200000|2021-02-05 00:00:00|204023.5|203873.5|203997.2|203847.2|204060.2|203910.2|203856.7|203706.7|7674
1612486800000|2021-02-05 01:00:00|203999.2|203849.2|204052.5|203902.5|204196.2|204046.2|203972|203822|7892
1612490400000|2021-02-05 02:00:00|204059.2|203909.2|204246.7|204096.7|204272|204122|203921.5|203771.5|7587
1612494000000|2021-02-05 03:00:00|204248.2|204098.2|204195.2|204045.2|204325.3|204175.3|204085.7|203935.7|7647
1612497600000|2021-02-05 04:00:00|204194.4|204044.4|204092.9|203942.9|204202.8|204052.8|204020.5|203870.5|6079
1612501200000|2021-02-05 05:00:00|204090.2|203940.2|203704|203554|204147.8|203997.8|203691.6|203541.6|6839
1612504800000|2021-02-05 06:00:00|203702.5|203552.5|203641|203491|203883.5|203733.5|203530.5|203380.5|5770
1612508400000|2021-02-05 07:00:00|203641.6|203491.6|203649.4|203499.4|203848.8|203698.8|203322|203247|7691
1612512000000|2021-02-05 08:00:00|203642|203492|203140.3|202990.3|203642|203492|203093.9|202948|10258
1612515600000|2021-02-05 09:00:00|203136.4|202986.4|203097.4|202947.4|203201.7|203051.7|202983.9|202833.9|8533
1612519200000|2021-02-05 10:00:00|203097.5|202947.5|203114.4|202964.4|203243.6|203093.6|202976|202826|8384
1612522800000|2021-02-05 11:00:00|203111.7|202961.7|203399.5|203249.5|203525|203375|203057.9|202907.9|8713
1612526400000|2021-02-05 12:00:00|203396|203246|203410.6|203260.6|203566.3|203442|203039.9|202889.9|8823
1612530000000|2021-02-05 13:00:00|203413.5|203263.5|202578.3|202428.3|203552.7|203435.6|202033.5|201883.5|11512
1612533600000|2021-02-05 14:00:00|202575.2|202425.2|201821.6|201671.6|202740.3|202590.3|201624|201474|10418
1612537200000|2021-02-05 15:00:00|201822.2|201672.2|201465.5|201315.5|201960.7|201810.7|201381.5|201231.5|11032
1612540800000|2021-02-05 16:00:00|201463.9|201313.9|201423.1|201273.1|201543.1|201393.1|200897.9|200747.9|9970
1612544400000|2021-02-05 17:00:00|201426.3|201276.3|201085.2|200935.2|201462.5|201312.5|200975.4|200842.9|9007
1612548000000|2021-02-05 18:00:00|201083.1|200933.1|201559.9|201409.9|201577.7|201427.7|201083.1|200933.1|8692
1612551600000|2021-02-05 19:00:00|201562.1|201412.1|201421.7|201271.7|201716.1|201566.1|201175.3|201025.3|9119
1612555200000|2021-02-05 20:00:00|201421.6|201271.6|201316.1|201166.1|201628.4|201478.4|201261.3|201111.3|10140
1612558800000|2021-02-05 21:00:00|201325.3|201175.3|200973.2|200823.2|201343.8|201193.8|200950.5|200640.8|6183
1612731600000|2021-02-07 21:00:00|201374.2|201010.2|201582|201218|201600.4|201236.4|201223|200931.2|237
1612735200000|2021-02-07 22:00:00|201574.3|201210.3|201351.2|201032.2|201574.5|201276.7|201231.4|200912.4|1152
1612738800000|2021-02-07 23:00:00|201351.8|201032.8|201238.3|201088.3|201422.5|201257.6|201081.1|200869.5|4521
1612742400000|2021-02-08 00:00:00|201236.8|201086.8|201411.9|201261.9|201425|201272|201110.7|200960.7|5465
1612746000000|2021-02-08 01:00:00|201411.7|201261.7|201126.9|200976.9|201425.1|201275.1|201123.4|200973.4|4941
1612749600000|2021-02-08 02:00:00|201127|200977|201227.8|201077.8|201431.6|201281.6|201124.4|200974.4|5009
1612753200000|2021-02-08 03:00:00|201229.2|201079.2|201247.6|201097.6|201328.5|201178.5|201178.3|201028.3|4439
1612756800000|2021-02-08 04:00:00|201256.4|201106.4|201264|201114|201302.9|201152.9|201144.6|200994.6|4505
1612760400000|2021-02-08 05:00:00|201264.9|201114.9|201210.7|201060.7|201307.7|201157.7|201178.3|201028.3|5715
1612764000000|2021-02-08 06:00:00|201210|201060|201289.9|201139.9|201370.3|201220.3|201171.5|201021.5|5374
1612767600000|2021-02-08 07:00:00|201300.5|201150.5|201167.2|201017.2|201349.5|201199.5|201046.6|200896.6|7110
1612771200000|2021-02-08 08:00:00|201168.4|201018.4|201725.2|201575.2|201864.1|201714.1|201088.3|200938.3|8590
1612774800000|2021-02-08 09:00:00|201727.9|201577.9|201493.7|201343.7|201901.6|201751.6|201443.2|201293.2|8297
1612778400000|2021-02-08 10:00:00|201494.2|201344.2|201888.7|201738.7|202185|202035|201428.5|201278.5|7954
1612782000000|2021-02-08 11:00:00|201887.8|201737.8|202237.3|202087.3|202423.8|202273.8|201764.5|201614.5|7839
1612785600000|2021-02-08 12:00:00|202236.3|202086.3|201882.3|201732.3|202388.9|202238.9|201797.2|201647.2|8317
1612789200000|2021-02-08 13:00:00|201858.8|201708.8|201904.6|201754.6|202528.6|202378.6|201732.4|201582.4|9836
1612792800000|2021-02-08 14:00:00|201901.5|201751.5|201310.5|201160.5|202060.5|201910.5|201204.6|201054.6|9457
1612796400000|2021-02-08 15:00:00|201310.2|201160.2|201084.6|200934.6|201422.6|201272.6|200927.4|200777.4|11372
1612800000000|2021-02-08 16:00:00|201085.5|200935.5|201213.6|201063.6|201562.3|201412.3|200830.9|200680.9|10193
1612803600000|2021-02-08 17:00:00|201216.1|201066.1|201504.2|201354.2|201670.8|201520.8|201196.1|201046.1|9484
1612807200000|2021-02-08 18:00:00|201505.8|201355.8|201680|201530|201846.5|201696.5|201463.4|201325|9187
1612810800000|2021-02-08 19:00:00|201687|201537|201182.7|201032.7|201739.2|201615.5|201076.5|200926.5|8753
1612814400000|2021-02-08 20:00:00|201182.2|201032.2|201027.3|200877.3|201300.3|201150.3|200822.7|200725.2|8730
1612818000000|2021-02-08 21:00:00|201038.1|200888.1|201182|201032|201230|201080|200925|200775|5761
1612821600000|2021-02-08 22:00:00|201281.7|201008.3|201393.3|201074.3|201506.4|201199.2|201208.5|200966|1776
1612825200000|2021-02-08 23:00:00|201386.4|201067.4|201136.2|200986.2|201434.6|201144.8|201123.2|200973.2|4799
1612828800000|2021-02-09 00:00:00|201139.3|200989.3|201067.9|200917.9|201153.2|201003.2|200992.9|200842.9|5727
1612832400000|2021-02-09 01:00:00|201068.4|200918.4|201060.5|200910.5|201145.1|200995.1|200988.3|200838.3|7607
1612836000000|2021-02-09 02:00:00|201059.4|200909.4|200698.9|200548.9|201059.4|200909.4|200679.9|200529.9|7014
1612839600000|2021-02-09 03:00:00|200698|200548|200665.7|200515.7|200730.5|200580.5|200605|200455|5119
1612843200000|2021-02-09 04:00:00|200667.8|200517.8|200637.8|200487.8|200680.2|200530.2|200603.9|200453.9|4153
1612846800000|2021-02-09 05:00:00|200640|200490|200561.8|200411.8|200669.3|200519.3|200534|200384|4542
1612850400000|2021-02-09 06:00:00|200564.5|200414.5|200888.3|200738.3|200962.9|200812.9|200531|200381|5824
1612854000000|2021-02-09 07:00:00|200889.7|200739.7|200931.3|200781.3|201031.6|200881.6|200591.7|200441.7|7072
1612857600000|2021-02-09 08:00:00|200928.4|200778.4|200371.4|200221.4|201156.3|201006.3|200226.8|200076.8|8770
1612861200000|2021-02-09 09:00:00|200366.8|200216.8|200326.1|200176.1|200639.2|200489.2|200207.1|200057.1|8647
1612864800000|2021-02-09 10:00:00|200324.6|200174.6|200675.4|200525.4|200675.5|200525.5|200321.1|200171.1|8003
1612868400000|2021-02-09 11:00:00|200671.8|200521.8|200469.8|200319.8|200932.2|200782.2|200289.6|200139.6|7333
1612872000000|2021-02-09 12:00:00|200465.5|200315.5|200878.9|200728.9|200963.7|200818.5|200440.6|200290.6|8509
1612875600000|2021-02-09 13:00:00|200870.8|200720.8|200863.8|200713.8|201416|201266|200779.4|200629.4|11141
1612879200000|2021-02-09 14:00:00|200864.9|200714.9|201004.4|200854.4|201278.7|201152.4|200680.1|200530.1|10092
1612882800000|2021-02-09 15:00:00|201004.2|200854.2|200848.6|200698.6|201202.3|201092|200737.4|200640.4|11336
1612886400000|2021-02-09 16:00:00|200851.1|200701.1|201067.8|200917.8|201534.4|201404.1|200764.8|200665.8|9916
1612890000000|2021-02-09 17:00:00|201068|200918|200923.7|200773.7|201125.7|201023.3|200908.7|200758.7|8642
1612893600000|2021-02-09 18:00:00|200921.2|200771.2|201443|201293|201564.3|201449.8|200904.4|200771.2|8554
1612897200000|2021-02-09 19:00:00|201392.4|201342.4|201034.7|200884.7|201488.1|201377.3|200888.3|200758.1|9084
1612900800000|2021-02-09 20:00:00|201026|200876|201042|200892|201161|201040.3|200858|200743.1|8432
1612904400000|2021-02-09 21:00:00|201040.6|200890.6|201026.2|200876.2|201098.3|200951.4|200925.6|200754.6|5300
1612908000000|2021-02-09 22:00:00|201110.8|200828.3|201026.9|200876.9|201186|200981|200945.6|200757.1|2035
1612911600000|2021-02-09 23:00:00|201095|200822.2|200943.4|200793.4|201095|200891.8|200889.5|200739.5|4955
1612915200000|2021-02-10 00:00:00|200945.1|200795.1|201030.1|200880.1|201105.6|200955.6|200914.6|200764.6|5765
1612918800000|2021-02-10 01:00:00|201031.6|200881.6|200977.1|200827.1|201184.4|201034.4|200907.5|200795.5|6039
1612922400000|2021-02-10 02:00:00|200976.3|200826.3|200960|200810|201034.1|200884.1|200897.9|200747.9|5238
1612926000000|2021-02-10 03:00:00|200960.3|200810.3|200809.4|200659.4|200972.7|200822.7|200746.1|200596.1|5028
1612929600000|2021-02-10 04:00:00|200808.1|200658.1|200790.8|200640.8|200866.5|200716.5|200730.7|200580.7|4976
1612933200000|2021-02-10 05:00:00|200790.9|200640.9|200789.7|200639.7|200868.9|200718.9|200718|200568|5742
1612936800000|2021-02-10 06:00:00|200784|200634|200792.2|200642.2|200841.2|200691.2|200723.7|200573.7|4390
1612940400000|2021-02-10 07:00:00|200793.6|200643.6|200717.6|200567.6|200909.5|200759.5|200582.9|200432.9|6611
1612944000000|2021-02-10 08:00:00|200719.4|200569.4|200582|200432|200993.4|200843.4|200556.2|200406.2|8569
1612947600000|2021-02-10 09:00:00|200579.4|200429.4|201433|201283|201444.2|201294.2|200566.1|200416.1|8489
1612951200000|2021-02-10 10:00:00|201434.1|201284.1|201070.4|200920.4|201434.1|201284.1|200990.4|200840.4|7986
1612954800000|2021-02-10 11:00:00|201068.9|200918.9|201232.2|201082.2|201469.6|201319.6|200837.7|200687.7|7105
1612958400000|2021-02-10 12:00:00|201231.7|201081.7|201254.5|201104.5|201555.4|201405.4|201223.1|201073.1|8171
1612962000000|2021-02-10 13:00:00|201255.1|201105.1|200954.9|200804.9|201291.7|201159.2|200576.6|200426.6|11383
1612965600000|2021-02-10 14:00:00|200960.3|200810.3|200624.4|200474.4|200975.6|200825.6|200259.3|200134.1|10804
1612969200000|2021-02-10 15:00:00|200625.6|200475.6|200397.2|200247.2|200874.5|200724.5|200070|199957.1|12924
1612972800000|2021-02-10 16:00:00|200394.7|200244.7|200619.9|200469.9|200782.5|200677.2|200317.1|200193.9|11999
1612976400000|2021-02-10 17:00:00|200619.8|200469.8|200381|200231|200987.7|200837.7|200316.9|200218|11036
1612980000000|2021-02-10 18:00:00|200379.5|200229.5|200490|200340|200616.6|200466.6|200324.4|200219.2|8799
1612983600000|2021-02-10 19:00:00|200487.9|200337.9|200241.8|200091.8|200582.4|200457.5|200183.6|200073.3|8939
1612987200000|2021-02-10 20:00:00|200247.5|200097.5|200334.2|200184.2|200678.9|200528.9|200212.6|200075.6|9712
1612990800000|2021-02-10 21:00:00|200335.4|200185.4|200520.4|200201.4|200525.9|200319.3|200308|200140.2|5438
1612994400000|2021-02-10 22:00:00|200509.2|200190.2|200336.3|200076.3|200651.2|200332.2|200254.7|200000.7|1376
1612998000000|2021-02-10 23:00:00|200340.6|200052.2|200400.6|200250.6|200469.3|200319.3|200301|200052.2|4033
1613001600000|2021-02-11 00:00:00|200409.1|200259.1|200635.2|200485.2|200652.6|200502.6|200384.5|200234.5|5556
1613005200000|2021-02-11 01:00:00|200635.1|200485.1|200549.9|200399.9|200666.7|200516.7|200504.7|200354.7|5409
1613008800000|2021-02-11 02:00:00|200550.2|200400.2|200463.3|200313.3|200604.8|200454.8|200441.2|200291.2|5374
1613012400000|2021-02-11 03:00:00|200464.5|200314.5|200231.8|200081.8|200527|200377|200222.5|200072.5|5471
1613016000000|2021-02-11 04:00:00|200232.3|200082.3|200202.5|200052.5|200267.2|200117.2|200156.2|200025.7|3895
1613019600000|2021-02-11 05:00:00|200203.1|200053.1|200183.7|200033.7|200230.5|200082|200123.6|200013.6|4248
1613023200000|2021-02-11 06:00:00|200183.2|200033.2|200080.8|199930.8|200209.8|200071.3|200033.2|199915.6|3350
1613026800000|2021-02-11 07:00:00|200063.5|199913.5|200102|199952|200215.1|200065.1|199926.9|199776.9|6140
1613030400000|2021-02-11 08:00:00|200101.3|199951.3|200068.2|199918.2|200281.9|200131.9|199975.2|199825.2|8260
1613034000000|2021-02-11 09:00:00|200065.2|199915.2|200043.8|199893.8|200212.9|200062.9|199811.1|199661.1|7958
1613037600000|2021-02-11 10:00:00|200046.2|199896.2|200015.1|199865.1|200088.9|199938.9|199856.4|199706.4|7055
1613041200000|2021-02-11 11:00:00|200013.3|199863.3|199595.2|199445.2|200019.3|199869.3|199526.5|199415.1|6440
1613044800000|2021-02-11 12:00:00|199598.3|199448.3|199439.6|199289.6|199695.6|199590.6|199375.7|199225.7|7623
1613048400000|2021-02-11 13:00:00|199443.8|199293.8|199314|199164|199443.8|199293.8|199086|198990|10008
1613052000000|2021-02-11 14:00:00|199314.4|199164.4|199466.3|199316.3|199829.3|199733.5|199217.1|199090.5|10702
1613055600000|2021-02-11 15:00:00|199464.1|199314.1|199426.2|199276.2|199472.3|199322.3|199135.7|199031.1|11679
1613059200000|2021-02-11 16:00:00|199428|199278|199703.6|199553.6|199736.4|199614.8|199360.8|199254|10575
1613062800000|2021-02-11 17:00:00|199706.6|199556.6|199553.3|199403.3|200021.4|199907.5|199493.2|199391.7|11508
1613066400000|2021-02-11 18:00:00|199553|199403|199799.3|199508.7|199825.9|199634.5|199447.8|199325.3|10372
1613070000000|2021-02-11 19:00:00|199803.1|199518.9|199710.7|199560.7|200057|199907|199345.9|199168.7|10552
1613073600000|2021-02-11 20:00:00|199707.1|199557.1|199554.6|199404.6|199827.2|199677.2|199346.2|199196.2|9284
1613077200000|2021-02-11 21:00:00|199551.4|199401.4|199720.4|199570.4|199797|199601.2|199489.2|199339.2|5433
1613080800000|2021-02-11 22:00:00|199720.6|199570.6|199803|199653|199898.8|199678.4|199711.9|199528.2|1454
1613084400000|2021-02-11 23:00:00|199786|199636|199735.4|199585.4|199840.7|199690.7|199717.3|199567.3|4677
1613088000000|2021-02-12 00:00:00|199734.8|199584.8|199899.5|199749.5|199910.2|199760.2|199718.1|199568.1|4667
1613091600000|2021-02-12 01:00:00|199899.8|199749.8|199971.5|199821.5|200003.6|199853.6|199771.4|199621.4|4679
1613095200000|2021-02-12 02:00:00|199971.3|199821.3|200309.4|200159.4|200336.7|200186.7|199964.1|199814.1|4028
1613098800000|2021-02-12 03:00:00|200307.8|200157.8|200243.2|200093.2|200346.5|200196.5|200191.7|200041.7|3518
1613102400000|2021-02-12 04:00:00|200240.8|200090.8|200136.9|199986.9|200256.1|200106.1|200119.4|199969.4|3753
1613106000000|2021-02-12 05:00:00|200126.3|199976.3|200067.1|199917.1|200143.3|199993.3|200013.9|199863.9|4372
1613109600000|2021-02-12 06:00:00|200066|199916|200053.2|199903.2|200225.4|200075.4|200036.9|199886.9|4659
1613113200000|2021-02-12 07:00:00|200052.9|199902.9|200365|200215|200456.2|200306.2|200049.6|199899.6|6721
1613116800000|2021-02-12 08:00:00|200364.6|200214.6|200738.9|200588.9|200765|200615|200326.2|200176.2|9177
1613120400000|2021-02-12 09:00:00|200740.3|200590.3|200687.8|200537.8|200907.6|200757.6|200608|200458|7498
1613124000000|2021-02-12 10:00:00|200688.6|200538.6|200727.9|200577.9|200857.2|200707.2|200520.7|200370.7|6669
1613127600000|2021-02-12 11:00:00|200723.9|200573.9|200507.3|200357.3|200854.8|200704.8|200480.9|200330.9|6927
1613131200000|2021-02-12 12:00:00|200501|200351|200418.3|200268.3|200635.3|200485.3|200352.4|200213|7292
1613134800000|2021-02-12 13:00:00|200421.4|200271.4|200785.9|200635.9|200947|200851|200278.1|200158.4|9677
1613138400000|2021-02-12 14:00:00|200783.7|200633.7|200596.7|200446.7|200951.1|200805.7|200539.8|200408.3|9567
1613142000000|2021-02-12 15:00:00|200608.9|200458.9|199951.4|199801.4|200618.6|200468.6|199855.8|199741.9|11118
1613145600000|2021-02-12 16:00:00|199950.3|199800.3|199379.6|199329.6|200014.5|199899.8|199309.9|199218.6|9817
1613149200000|2021-02-12 17:00:00|199379.3|199329.3|199451.8|199301.8|199533.2|199416.1|199099.1|198995.2|8273
1613152800000|2021-02-12 18:00:00|199451.1|199301.1|199579|199429|199753.7|199603.7|199366.7|199263.9|8323
1613156400000|2021-02-12 19:00:00|199579.1|199429.1|199649|199499|199747.5|199597.5|199328.8|199205|9505
1613160000000|2021-02-12 20:00:00|199636.3|199486.3|199564|199414|199993.8|199865.6|199486.2|199376.1|8823
1613163600000|2021-02-12 21:00:00|199564.4|199414.4|199618.3|199300.7|199692.7|199510.3|199387.3|199160|4874
1613336400000|2021-02-14 21:00:00|199691|199327|199615.5|199251.5|199720|199356|199615.5|199251.5|209
1613340000000|2021-02-14 22:00:00|199680|199316|199662.1|199343.1|199731.5|199429.1|199579.1|199253|2049
1613343600000|2021-02-14 23:00:00|199662.4|199343.4|199467|199317|199689.7|199437.1|199396.2|199246.2|5160
1613347200000|2021-02-15 00:00:00|199464.5|199314.5|199453.9|199303.9|199552.4|199402.4|199415|199265|5759
1613350800000|2021-02-15 01:00:00|199455.1|199305.1|199266.3|199116.3|199547.5|199397.5|199256.2|199106.2|5643
1613354400000|2021-02-15 02:00:00|199265.3|199115.3|199252.9|199102.9|199305|199155|199191.3|199041.3|4687
1613358000000|2021-02-15 03:00:00|199253.4|199103.4|199155.7|199005.7|199293.7|199143.7|199142.4|198992.4|4022
1613361600000|2021-02-15 04:00:00|199155.8|199005.8|199165.8|199015.8|199201.6|199051.6|199101.9|198951.9|4001
1613365200000|2021-02-15 05:00:00|199166.7|199016.7|199048.5|198898.5|199169.5|199019.5|199009.7|198859.7|4263
1613368800000|2021-02-15 06:00:00|199048.6|198898.6|199244.5|199094.5|199251.5|199101.5|199006.5|198856.5|5404
1613372400000|2021-02-15 07:00:00|199252.2|199102.2|199273.8|199123.8|199469.9|199319.9|199139.4|198989.4|6469
1613376000000|2021-02-15 08:00:00|199269.6|199119.6|199139.2|198989.2|199282.5|199132.5|198987.7|198837.7|9220
1613379600000|2021-02-15 09:00:00|199139.3|198989.3|199246.1|199096.1|199268.3|199118.3|199125|198975|7231
1613383200000|2021-02-15 10:00:00|199247.2|199097.2|199472.5|199322.5|199483.7|199333.7|199148.3|198998.3|6612
1613386800000|2021-02-15 11:00:00|199473.6|199323.6|199393.9|199243.9|199518.1|199368.1|199175.1|199025.1|6700
1613390400000|2021-02-15 12:00:00|199398.4|199248.4|199509.3|199359.3|199580.8|199461.9|199349.9|199239.8|6556
1613394000000|2021-02-15 13:00:00|199527.2|199377.2|199616.3|199466.3|199799.6|199696.1|199200.7|199050.7|8517
1613397600000|2021-02-15 14:00:00|199615.8|199465.8|199627.2|199477.2|199864.1|199765.8|199508|199358|8811
1613401200000|2021-02-15 15:00:00|199627.1|199477.1|199568.8|199418.8|199751.6|199604.6|199475.6|199325.6|7961
1613404800000|2021-02-15 16:00:00|199568.7|199418.7|199637.1|199487.1|199712.5|199609.3|199527.5|199377.5|5794
1613408400000|2021-02-15 17:00:00|199636.2|199486.2|199595.4|199445.4|199640.1|199521|199496.2|199399.4|4589
1613412000000|2021-02-15 18:00:00|199595|199445|199580.6|199430.6|199615.2|199494.9|199533|199422|4512
1613415600000|2021-02-15 19:00:00|199581|199431|199599.1|199449.1|199610|199510.5|199506.1|199405.9|2840
1613419200000|2021-02-15 20:00:00|199600.8|199450.8|199676.7|199526.7|199720.7|199590.5|199533.5|199432.5|3461
1613422800000|2021-02-15 21:00:00|199683.4|199533.4|199766|199491.6|199832.7|199682.7|199635.1|199485.1|3522
1613426400000|2021-02-15 22:00:00|199770.8|199493.7|199792|199642|199922.2|199657.7|199732.2|199470|1763
1613430000000|2021-02-15 23:00:00|199848.4|199597|199725.8|199575.8|199848.4|199671.5|199707.5|199557.5|4666
1613433600000|2021-02-16 00:00:00|199724|199574|199626.7|199476.7|199734.8|199584.8|199569.2|199419.2|5451
1613437200000|2021-02-16 01:00:00|199635.1|199485.1|199499.2|199349.2|199699|199549|199434.5|199284.5|6423
1613440800000|2021-02-16 02:00:00|199498.1|199348.1|199375.2|199225.2|199507.4|199357.4|199364.3|199214.3|4367
1613444400000|2021-02-16 03:00:00|199376.6|199226.6|199331.7|199181.7|199397.9|199247.9|199290.9|199140.9|4535
1613448000000|2021-02-16 04:00:00|199331.8|199181.8|199557.9|199407.9|199576.9|199426.9|199318.5|199168.5|4194
1613451600000|2021-02-16 05:00:00|199561.6|199411.6|199776.7|199626.7|199983.4|199833.4|199510.7|199360.7|5876
1613455200000|2021-02-16 06:00:00|199779.6|199629.6|199643.2|199493.2|199891|199741|199591.2|199441.2|5887
1613458800000|2021-02-16 07:00:00|199638.7|199488.7|199955.3|199805.3|200000.9|199850.9|199543.2|199393.2|7815
1613462400000|2021-02-16 08:00:00|199953|199803|199682.9|199532.9|200194.2|200044.2|199670.5|199520.5|8852
1613466000000|2021-02-16 09:00:00|199695.2|199545.2|199890.8|199740.8|200106.6|199956.6|199670.8|199520.8|8377
1613469600000|2021-02-16 10:00:00|199891.6|199741.6|199818.7|199668.7|200064.4|199914.4|199721.2|199571.2|7054
1613473200000|2021-02-16 11:00:00|199819.5|199669.5|200089.7|199939.7|200121.1|199983.2|199811|199661|7168
1613476800000|2021-02-16 12:00:00|200089|199939|201045.1|200895.1|201216.6|201067.1|200025.2|199875.2|7851
1613480400000|2021-02-16 13:00:00|201047|200897|201975.8|201825.8|202022.7|201872.7|200785.9|200635.9|11377
1613484000000|2021-02-16 14:00:00|201977.7|201827.7|202459.9|202309.9|202554|202404|201745.2|201621.7|10847
1613487600000|2021-02-16 15:00:00|202444.5|202294.5|201759.3|201609.3|202559.8|202456.6|201589.7|201459.5|11891
1613491200000|2021-02-16 16:00:00|201762.5|201612.5|202283.9|202133.9|202382|202232|201695.5|201545.5|11073
1613494800000|2021-02-16 17:00:00|202292|202142|202124.8|201974.8|202489.7|202339.7|202053.3|201955.6|10333
1613498400000|2021-02-16 18:00:00|202122.7|201972.7|201703.9|201553.9|202135.8|202020.6|201608.3|201507.8|9445
1613502000000|2021-02-16 19:00:00|201704.3|201554.3|201730.2|201580.2|201871.2|201740.1|201653.5|201522.2|8338
1613505600000|2021-02-16 20:00:00|201728.6|201578.6|201599.3|201449.3|201868.7|201735.5|201585.6|201435.6|9726
1613509200000|2021-02-16 21:00:00|201588.4|201438.4|201634.9|201484.9|201806.4|201656.4|201567.4|201425.2|5154
1613512800000|2021-02-16 22:00:00|201648.9|201498.9|201951.1|201801.1|201968.9|201818.9|201629.3|201440.5|2653
1613516400000|2021-02-16 23:00:00|201948|201798|202396|202246|202410|202260|201890.4|201740.4|6444
1613520000000|2021-02-17 00:00:00|202395.5|202245.5|202387.8|202237.8|202477.5|202327.5|202161.1|202011.1|6900
1613523600000|2021-02-17 01:00:00|202390.8|202240.8|202226.7|202076.7|202563.3|202413.3|202144.4|201994.4|6929
1613527200000|2021-02-17 02:00:00|202226.5|202076.5|202099.9|201949.9|202265.1|202115.1|201963.8|201813.8|5950
1613530800000|2021-02-17 03:00:00|202101.9|201951.9|202003.5|201853.5|202264.7|202114.7|201990.1|201840.1|5476
1613534400000|2021-02-17 04:00:00|202004.5|201854.5|201992.8|201842.8|202095.9|201945.9|201910.8|201760.8|5095
1613538000000|2021-02-17 05:00:00|201993|201843|201951.6|201801.6|202000.9|201850.9|201705.9|201555.9|6004
1613541600000|2021-02-17 06:00:00|201953|201803|202114.8|201964.8|202248.5|202098.5|201905.1|201755.1|6566
1613545200000|2021-02-17 07:00:00|202111.8|201961.8|202413.7|202263.7|202520.1|202370.1|202063.5|201913.5|7459
1613548800000|2021-02-17 08:00:00|202410.8|202260.8|202148.8|201998.8|202817.4|202667.4|202035|201885|8806
1613552400000|2021-02-17 09:00:00|202147.1|201997.1|202569.5|202419.5|202715.9|202565.9|202032.3|201911.8|9030
1613556000000|2021-02-17 10:00:00|202569|202419|202680.5|202530.5|202844.9|202694.9|202514.8|202364.8|8680
1613559600000|2021-02-17 11:00:00|202678.9|202528.9|203141.7|202991.7|203166.9|203016.9|202599.8|202449.8|7909
1613563200000|2021-02-17 12:00:00|203144.9|202994.9|203244.9|203094.9|203346.2|203196.2|202953.7|202803.7|2790
1613566800000|2021-02-17 13:00:00|202719.4|202569.4|203873.7|203723.7|203916.8|203768.7|202649.1|202499.1|11574
1613570400000|2021-02-17 14:00:00|203878.2|203728.2|202792|202642|203911.8|203814.1|202610.2|202510.1|10382
1613574000000|2021-02-17 15:00:00|202808.8|202658.8|202526.6|202476.6|203266.6|203164.3|202391.8|202297.3|12555
1613577600000|2021-02-17 16:00:00|202526|202476|201934.5|201884.5|202579.6|202476|201640.6|201527.5|11684
1613581200000|2021-02-17 17:00:00|201935|201885|201587.4|201437.4|202129.1|202010.1|201509.7|201389.2|9434
1613584800000|2021-02-17 18:00:00|201587.1|201437.1|202085.4|201935.4|202117.6|201996.6|201536.2|201386.2|9934
1613588400000|2021-02-17 19:00:00|202095.8|201945.8|202112.8|201962.8|202362|202240.5|201947.4|201820.4|9632
1613592000000|2021-02-17 20:00:00|202111.2|201961.2|202373.2|202223.2|202422.7|202300.5|202101.8|201951.8|9445
1613595600000|2021-02-17 21:00:00|202373.4|202223.4|202359.2|202040.2|202435.8|202285.8|202236.5|202012.9|5349
1613599200000|2021-02-17 22:00:00|202296.3|201977.3|202384.7|202065.7|202443.5|202124.5|202100.7|201864.6|3213
1613602800000|2021-02-17 23:00:00|202375.2|202056.2|202222.5|202072.5|202499.5|202319.4|202185.2|202035.2|4460
1613606400000|2021-02-18 00:00:00|202224|202074|201930.3|201780.3|202230.2|202080.2|201878.2|201728.2|6687
1613610000000|2021-02-18 01:00:00|201931.4|201781.4|202110.3|201960.3|202227.6|202077.6|201882.9|201732.9|7385
1613613600000|2021-02-18 02:00:00|202110.2|201960.2|201952.1|201802.1|202281.3|202131.3|201933.7|201783.7|5919
1613617200000|2021-02-18 03:00:00|201950.9|201800.9|202416.5|202266.5|202541.4|202391.4|201914.6|201764.6|6111
1613620800000|2021-02-18 04:00:00|202417.8|202267.8|202407.6|202257.6|202519.6|202369.6|202291.7|202141.7|5970
1613624400000|2021-02-18 05:00:00|202402.6|202252.6|202242.8|202092.8|202448.8|202298.8|202143.8|201993.8|6425
1613628000000|2021-02-18 06:00:00|202242.7|202092.7|202360.1|202210.1|202453.9|202303.9|202176.6|202026.6|6077
1613631600000|2021-02-18 07:00:00|202361.1|202211.1|202468.1|202318.1|202653.6|202503.6|202281.5|202131.5|8377
1613635200000|2021-02-18 08:00:00|202477|202327|201588.7|201438.7|202569.3|202419.3|201569|201419|10079
1613638800000|2021-02-18 09:00:00|201589.4|201439.4|201591.2|201441.2|201950.5|201800.5|201520.1|201370.1|9487
1613642400000|2021-02-18 10:00:00|201607.3|201457.3|201930|201780|202066.6|201916.6|201578.5|201428.5|8618
1613646000000|2021-02-18 11:00:00|201929.6|201779.6|201770.2|201620.2|202103|201953|201680.8|201530.8|8918
1613649600000|2021-02-18 12:00:00|201775.1|201625.1|201877.6|201727.6|202232.5|202082.5|201617.6|201467.6|9033
1613653200000|2021-02-18 13:00:00|201878.2|201728.2|202607.6|202457.6|202789.9|202639.9|201780.5|201630.5|10690
1613656800000|2021-02-18 14:00:00|202607.8|202457.8|203769.2|203619.2|203839.4|203698.9|202587.7|202437.7|10504
1613660400000|2021-02-18 15:00:00|203768|203618|204520.1|204370.1|204818.2|204668.2|203648.9|203510.9|12832
1613664000000|2021-02-18 16:00:00|204530.4|204380.4|204473.2|204323.2|204574.4|204439.8|204019|203888|11134
1613667600000|2021-02-18 17:00:00|204473.3|204323.3|204160.3|204010.3|204567.8|204454.2|204092.8|203944.8|9852
1613671200000|2021-02-18 18:00:00|204162.6|204012.6|203876.2|203726.2|204235.9|204122.8|203647.8|203497.8|9271
1613674800000|2021-02-18 19:00:00|203876.5|203726.5|203384.3|203234.3|203934.5|203784.5|203316.4|203221.8|9104
1613678400000|2021-02-18 20:00:00|203389.4|203239.4|203340.2|203190.2|203526.8|203376.8|203137.3|202987.3|9526
1613682000000|2021-02-18 21:00:00|203339.4|203189.4|203053.1|202903.1|203339.4|203189.4|202993.7|202843.7|5542
1613685600000|2021-02-18 22:00:00|203211.7|202892.7|203088.4|202938.4|203289.6|203061.5|203027.5|202708.5|2030
1613689200000|2021-02-18 23:00:00|203175.5|202856.5|203171.1|203021.1|203224.7|203074.7|203063.3|202856.5|4677
1613692800000|2021-02-19 00:00:00|203175|203025|203034|202884|203211.1|203061.1|203030.7|202880.7|5431
1613696400000|2021-02-19 01:00:00|203035.5|202885.5|203324.9|203174.9|203488.3|203338.3|202980.2|202830.2|7698
1613700000000|2021-02-19 02:00:00|203323.6|203173.6|203718.4|203568.4|203744.2|203594.2|203304.7|203154.7|7694
1613703600000|2021-02-19 03:00:00|203717.2|203567.2|203789.2|203639.2|203802.6|203652.6|203666.9|203516.9|5436
1613707200000|2021-02-19 04:00:00|203788.9|203638.9|203575.1|203425.1|203807.7|203657.7|203551.5|203401.5|5055
1613710800000|2021-02-19 05:00:00|203575.2|203425.2|203353.3|203203.3|203658.9|203508.9|203330.5|203180.5|6040
1613714400000|2021-02-19 06:00:00|203354.9|203204.9|203268.5|203118.5|203402.6|203252.6|203060.5|202910.5|6409
1613718000000|2021-02-19 07:00:00|203266.6|203116.6|203311.4|203161.4|203527.7|203377.7|203203.3|203053.3|8348
1613721600000|2021-02-19 08:00:00|203311.8|203161.8|202844.7|202694.7|203393.7|203243.7|202844.6|202694.6|10425
1613725200000|2021-02-19 09:00:00|202845.5|202695.5|203024.3|202874.3|203085.9|202935.9|202602.4|202452.4|9667
1613728800000|2021-02-19 10:00:00|203016.2|202866.2|203083.3|202933.3|203297|203147|202802.5|202652.5|10042
1613732400000|2021-02-19 11:00:00|203047.8|202897.8|204229.4|204079.4|204547.3|204397.3|203030.1|202880.1|9340
1613736000000|2021-02-19 12:00:00|204229.3|204079.3|203745.8|203595.8|204265.8|204115.8|203403.7|203253.7|9465
1613739600000|2021-02-19 13:00:00|203753|203603|203752.5|203602.5|204138.8|204024|203519|203372.3|11250
1613743200000|2021-02-19 14:00:00|203746.8|203596.8|204237.9|204087.9|204476.7|204326.7|203734.9|203584.9|10586
1613746800000|2021-02-19 15:00:00|204235.3|204085.3|204444.4|204294.4|204742.1|204592.1|203909.5|203759.5|12050
1613750400000|2021-02-19 16:00:00|204445|204295|204088.8|203938.8|204659.2|204509.2|203621.2|203471.2|10318
1613754000000|2021-02-19 17:00:00|204095.4|203945.4|204494.5|204344.5|204925.6|204775.6|204036.7|203886.7|10627
1613757600000|2021-02-19 18:00:00|204482.1|204332.1|205167|205017|205346.5|205196.5|204482.1|204332.1|10504
1613761200000|2021-02-19 19:00:00|205168.7|205018.7|204839.3|204689.3|205294.3|205187.8|204749.4|204645.8|9272
1613764800000|2021-02-19 20:00:00|204837.6|204687.6|204860.9|204710.9|204889.6|204739.6|204631.2|204481.2|10155
1613768400000|2021-02-19 21:00:00|204852|204702|204434.3|204284.3|204971.9|204821.9|204352.5|204182.2|6670
1613941200000|2021-02-21 21:00:00|204708|204344|204704.5|204340.5|204748|204384|204578.7|204214.7|137
1613944800000|2021-02-21 22:00:00|204705|204341|204794.4|204475.4|204839.5|204517|204619.4|204326|1050
1613948400000|2021-02-21 23:00:00|204808.5|204489.5|204983.8|204833.8|205216.6|205066.6|204784.8|204465.8|6170
1613952000000|2021-02-22 00:00:00|204983.6|204833.6|204898.1|204748.1|205075.5|204925.5|204765.7|204615.7|6819
1613955600000|2021-02-22 01:00:00|204896.5|204746.5|204916.5|204766.5|204969.4|204819.4|204589|204439|8407
1613959200000|2021-02-22 02:00:00|204917.3|204767.3|205346.8|205196.8|205541.6|205391.6|204863.2|204713.2|8233
1613962800000|2021-02-22 03:00:00|205347.7|205197.7|205420.7|205270.7|205522.8|205372.8|205290.5|205140.5|7021
1613966400000|2021-02-22 04:00:00|205423.5|205273.5|205398.2|205248.2|205503.9|205353.9|205323.9|205173.9|4848
1613970000000|2021-02-22 05:00:00|205398.6|205248.6|205654.1|205504.1|205687.7|205537.7|205346.4|205196.4|6804
1613973600000|2021-02-22 06:00:00|205655.6|205505.6|205740.6|205590.6|205778.3|205628.3|205610.3|205460.3|5741
1613977200000|2021-02-22 07:00:00|205742|205592|206801.8|206651.8|207069|206919|205736.6|205586.6|10268
1613980800000|2021-02-22 08:00:00|206797.2|206647.2|206615.7|206465.7|207220.8|207070.8|206427.1|206277.1|10542
1613984400000|2021-02-22 09:00:00|206612.5|206462.5|206885.2|206735.2|207059.8|206909.8|206507.9|206357.9|10373
1613988000000|2021-02-22 10:00:00|206884.5|206734.5|206702.3|206552.3|206922.9|206772.9|206045.7|205895.7|9902
1613991600000|2021-02-22 11:00:00|206704.1|206554.1|206703|206553|207016.9|206866.9|206568.9|206418.9|10097
1613995200000|2021-02-22 12:00:00|206703.4|206553.4|207457.8|207307.8|207531.2|207381.2|206496.4|206346.4|10310
1613998800000|2021-02-22 13:00:00|207457.3|207307.3|207832.1|207682.1|208243.8|208093.8|207151.4|207001.4|11589
1614002400000|2021-02-22 14:00:00|207832.4|207682.4|207283.2|207133.2|208413.5|208263.5|207252|207102|11241
1614006000000|2021-02-22 15:00:00|207284|207134|207449.6|207399.6|207575|207461.1|206844.2|206694.2|12625
1614009600000|2021-02-22 16:00:00|207499|207349|206823.1|206673.1|207606.2|207456.2|206708.3|206610.2|10833
1614013200000|2021-02-22 17:00:00|206824.1|206674.1|206630.8|206480.8|206994.3|206861.6|206398.3|206267|9286
1614016800000|2021-02-22 18:00:00|206635|206485|206559.3|206409.3|206950.4|206854.1|206452.8|206302.8|7810
1614020400000|2021-02-22 19:00:00|206558.7|206408.7|207363.8|207213.8|207366.4|207219.9|206303.3|206201.6|7925
1614024000000|2021-02-22 20:00:00|207367.5|207217.5|207716.4|207566.4|207942.5|207792.5|207242.9|207129.1|9661
1614027600000|2021-02-22 21:00:00|207720.7|207570.7|207505.1|207186.1|207738.8|207588.8|207390.9|207071.9|6008
1614031200000|2021-02-22 22:00:00|207405.5|207086.5|207405.9|207130.9|207621.2|207302.2|207154.5|206835.5|2732
1614034800000|2021-02-22 23:00:00|207410.6|207136|207576.8|207426.8|207591.2|207441.2|207332.8|207136|6132
1614038400000|2021-02-23 00:00:00|207578.1|207428.1|207531.8|207381.8|207750.1|207600.1|207389.3|207239.3|7126
1614042000000|2021-02-23 01:00:00|207530|207380|207020.7|206870.7|207702.7|207552.7|206933.3|206783.3|8855
1614045600000|2021-02-23 02:00:00|207025.2|206875.2|207077.4|206927.4|207117.3|206967.3|206877|206727|7029
1614049200000|2021-02-23 03:00:00|207080.4|206930.4|207269.1|207119.1|207349.4|207199.4|207041.3|206891.3|6334
1614052800000|2021-02-23 04:00:00|207267.9|207117.9|206919.2|206769.2|207310.9|207160.9|206912.3|206762.3|5026
1614056400000|2021-02-23 05:00:00|206918.9|206768.9|207068.1|206918.1|207100.8|206950.8|206854.6|206704.6|6120
1614060000000|2021-02-23 06:00:00|207069.3|206919.3|207398.9|207248.9|207462.5|207312.5|207046.2|206896.2|6635
1614063600000|2021-02-23 07:00:00|207397.4|207247.4|207212.9|207062.9|207537.2|207387.2|206961|206811|8799
1614067200000|2021-02-23 08:00:00|207218|207068|207090.8|206940.8|207501.1|207351.1|207070.5|206920.5|10494
1614070800000|2021-02-23 09:00:00|207093.2|206943.2|207162.5|207012.5|207497.9|207347.9|206993.8|206843.8|11280
1614074400000|2021-02-23 10:00:00|207161.9|207011.9|207316.3|207166.3|207488.4|207338.4|207051.3|206901.3|11322
1614078000000|2021-02-23 11:00:00|207320.7|207170.7|206856.3|206706.3|207462|207312|206691.4|206541.4|10347
1614081600000|2021-02-23 12:00:00|206849.9|206699.9|207178.1|207028.1|207211.7|207073.6|206578.8|206448.9|10066
1614085200000|2021-02-23 13:00:00|207173.1|207023.1|206864.4|206714.4|207479.1|207329.1|206641|206491|11059
1614088800000|2021-02-23 14:00:00|206865.9|206715.9|207045.8|206895.8|207291.1|207163.9|206492.7|206342.7|9779
1614092400000|2021-02-23 15:00:00|207019.9|206869.9|205772.1|205622.1|207066|206916|205399.5|205249.7|9736
1614096000000|2021-02-23 16:00:00|205772.3|205622.3|206159.4|206009.4|206160.1|206010.1|205327.3|205177.8|8717
1614099600000|2021-02-23 17:00:00|206159.5|206009.5|206244.4|206094.4|206312.3|206205.3|205504.2|205372.4|8933
1614103200000|2021-02-23 18:00:00|206242|206092|205763.4|205613.4|206256.5|206128.7|205621.5|205497|9469
1614106800000|2021-02-23 19:00:00|205762.3|205612.3|205429.8|205379.8|205773.4|205623.4|205353.7|205212.5|9424
1614110400000|2021-02-23 20:00:00|205432.8|205382.8|205460.3|205310.3|205656.4|205506.4|205095.6|204975.3|9147
1614114000000|2021-02-23 21:00:00|205461.1|205311.1|205327.6|205008.6|205488.2|205338.2|205043.2|204832.2|5320
1614117600000|2021-02-23 22:00:00|205391.3|205072.3|205271.2|204952.2|205426.7|205107.7|205101.7|204899.2|2787
1614121200000|2021-02-23 23:00:00|205215.5|204945.2|205259.8|205109.8|205428.7|205278.7|205098.4|204937.5|6556
1614124800000|2021-02-24 00:00:00|205263.3|205113.3|205058.9|204908.9|205360.6|205210.6|204997.3|204847.3|6843
1614128400000|2021-02-24 01:00:00|205059.5|204909.5|204629.3|204479.3|205098.3|204948.3|204331.4|204181.4|9551
1614132000000|2021-02-24 02:00:00|204630.9|204480.9|204755.8|204605.8|204890.3|204740.3|204561|204411|8259
1614135600000|2021-02-24 03:00:00|204755.5|204605.5|204902|204752|204990.9|204840.9|204627.7|204477.7|8599
1614139200000|2021-02-24 04:00:00|204903.5|204753.5|204936.5|204786.5|205061.4|204911.4|204885.5|204735.5|8004
1614142800000|2021-02-24 05:00:00|204934.5|204784.5|205073.9|204923.9|205348.9|205198.9|204879.7|204729.7|8885
1614146400000|2021-02-24 06:00:00|205073.6|204923.6|205040|204890|205314.4|205164.4|204845.4|204695.4|8058
1614150000000|2021-02-24 07:00:00|205039.9|204889.9|204440.1|204290.1|205049|204899|204339.9|204189.9|10339
1614153600000|2021-02-24 08:00:00|204443.7|204293.7|204752.3|204602.3|204932.2|204782.2|204113|203963|11339
1614157200000|2021-02-24 09:00:00|204722|204572|204027.5|203877.5|204768.2|204618.2|204015.8|203865.8|11022
1614160800000|2021-02-24 10:00:00|204026.1|203876.1|204011.1|203861.1|204153.5|204003.5|203901.2|203751.2|10196
1614164400000|2021-02-24 11:00:00|204003.3|203853.3|204105.6|203955.6|204148.4|203998.4|203755.3|203605.3|8657
1614168000000|2021-02-24 12:00:00|204105.1|203955.1|203821.4|203671.4|204263.7|204113.7|203527.8|203430.4|9420
1614171600000|2021-02-24 13:00:00|203818.8|203668.8|204728.4|204578.4|205009.1|204859.1|203758.3|203608.3|12528
1614175200000|2021-02-24 14:00:00|204729.7|204579.7|205313.1|205163.1|205633.3|205483.3|204244.9|204094.9|11628
1614178800000|2021-02-24 15:00:00|205316|205166|204789.4|204639.4|205515.3|205390|204635.5|204485.5|13489
1614182400000|2021-02-24 16:00:00|204789.7|204639.7|204708.7|204558.7|204851.3|204715.3|204081.7|203947.1|10979
1614186000000|2021-02-24 17:00:00|204704.6|204554.6|204141.4|203991.4|204713.2|204595|204031.6|203941.6|9719
1614189600000|2021-02-24 18:00:00|204139.8|203989.8|204381.9|204231.9|204464.7|204314.7|204112.5|203962.5|9358
1614193200000|2021-02-24 19:00:00|204382.5|204232.5|204156.4|204006.4|204596.2|204446.2|204115.9|203979|9782
1614196800000|2021-02-24 20:00:00|204155.9|204005.9|203888.4|203738.4|204260.6|204110.6|203713|203563|9575
1614200400000|2021-02-24 21:00:00|203888.5|203738.5|203931.7|203663.1|204006.5|203855.8|203718.5|203568.5|6845
1614204000000|2021-02-24 22:00:00|203929.7|203671.8|203919.8|203635.9|204044.1|203782.4|203785.2|203557.1|1965
1614207600000|2021-02-24 23:00:00|203923.1|203615|203954.4|203804.4|204092|203942|203863|203607.1|6123
1614211200000|2021-02-25 00:00:00|203952.4|203802.4|204085.5|203935.5|204148.7|203998.7|203898.2|203748.2|7391
1614214800000|2021-02-25 01:00:00|204085.6|203935.6|204223.2|204073.2|204319.4|204169.4|203981.1|203831.1|9034
1614218400000|2021-02-25 02:00:00|204227.5|204077.5|204383.2|204233.2|204420.8|204270.8|204187.8|204037.8|7849
1614222000000|2021-02-25 03:00:00|204382.9|204232.9|204448.1|204298.1|204569.3|204464.5|204332.3|204182.3|6613
1614225600000|2021-02-25 04:00:00|204448.9|204298.9|204529.4|204379.4|204547.8|204397.8|204387.8|204237.8|5688
1614229200000|2021-02-25 05:00:00|204531.8|204381.8|204447.6|204297.6|204554.9|204404.9|204205.3|204055.3|7834
1614232800000|2021-02-25 06:00:00|204450.7|204300.7|204404.9|204254.9|204594.1|204444.1|204290.1|204140.1|6804
1614236400000|2021-02-25 07:00:00|204409.1|204259.1|204605.3|204455.3|204981.4|204831.4|204409.1|204259.1|9776
1614240000000|2021-02-25 08:00:00|204604.8|204454.8|205161|205011|205286.8|205136.8|204574.5|204424.5|11090
1614243600000|2021-02-25 09:00:00|205161.5|205011.5|205697.1|205547.1|206137.5|205987.5|205156.4|205006.4|10534
1614247200000|2021-02-25 10:00:00|205699.4|205549.4|205563.8|205413.8|206042.4|205892.4|205550.8|205400.8|10862
1614250800000|2021-02-25 11:00:00|205564.2|205414.2|206593.9|206443.9|206711.3|206561.3|205465.5|205315.5|11238
1614254400000|2021-02-25 12:00:00|206593.1|206443.1|207031.6|206881.6|207657.2|207507.2|206477.5|206338.3|10452
1614258000000|2021-02-25 13:00:00|207055.3|206905.3|206900.8|206750.8|207379.2|207229.2|206331.1|206194.8|12245
1614261600000|2021-02-25 14:00:00|206896.4|206746.4|206956.8|206806.8|206999.9|206896.4|206373.4|206223.4|10271
1614265200000|2021-02-25 15:00:00|206955.3|206805.3|208165.8|208015.8|208552.7|208402.7|206954|206804|13291
1614268800000|2021-02-25 16:00:00|208163.6|208013.6|208997.3|208847.3|209323.7|209173.7|208139.1|208013.6|12599
1614272400000|2021-02-25 17:00:00|208995.4|208845.4|209107.4|208957.4|209238.2|209088.2|208586.1|208436.1|12764
1614276000000|2021-02-25 18:00:00|209108.2|208958.2|208383.4|208233.4|210450.4|210300.4|208373.7|208223.7|13146
1614279600000|2021-02-25 19:00:00|208382.9|208232.9|208212.8|208062.8|208599.8|208449.8|207537.5|207439.3|12034
1614283200000|2021-02-25 20:00:00|208229.3|208079.3|209497.7|209347.7|210159.1|210009.1|207990.1|207840.1|12815
1614286800000|2021-02-25 21:00:00|209480.1|209330.1|208637.8|208346.6|209497.6|209347.6|208373.1|208214.2|8322
1614290400000|2021-02-25 22:00:00|208528.3|208209.3|209123.2|208804.2|209239|208920|208528.3|208209.3|3508
1614294000000|2021-02-25 23:00:00|209115.6|208796.6|209344.6|209194.6|209347.2|209197.2|208668.1|208436.3|8263
1614297600000|2021-02-26 00:00:00|209348.5|209198.5|209089.9|208939.9|209624.4|209474.4|209070.9|208920.9|10187
1614301200000|2021-02-26 01:00:00|209097|208947|208723.7|208573.7|209215.6|209065.6|208551.6|208401.6|9662
1614304800000|2021-02-26 02:00:00|208724.3|208574.3|208611.8|208461.8|208804.3|208654.3|208377.6|208227.6|9238
1614308400000|2021-02-26 03:00:00|208612.1|208462.1|208799.1|208649.1|208997.5|208847.5|208548.5|208398.5|8617
1614312000000|2021-02-26 04:00:00|208794|208644|209773.2|209623.2|209913.3|209763.3|208746.9|208596.9|7893
1614315600000|2021-02-26 05:00:00|209776.1|209626.1|209833.6|209683.6|210187.6|210037.6|209677.5|209527.5|9095
1614319200000|2021-02-26 06:00:00|209830.2|209680.2|209592.4|209442.4|209929.6|209779.6|209460.6|209310.6|9562
1614322800000|2021-02-26 07:00:00|209590.2|209440.2|209179.4|209029.4|210088.9|209938.9|208779.8|208629.8|11945
1614326400000|2021-02-26 08:00:00|209180.4|209030.4|207932.5|207782.5|209390.9|209240.9|207874.1|207724.1|12384
1614330000000|2021-02-26 09:00:00|207931.3|207781.3|209550.1|209400.1|209609.8|209459.8|207886.6|207736.6|11546
1614333600000|2021-02-26 10:00:00|209574.7|209424.7|209464.9|209314.9|209599.3|209449.3|208899.5|208749.5|11917
1614337200000|2021-02-26 11:00:00|209462.9|209312.9|209940.3|209790.3|210555.5|210405.5|208873.9|208723.9|12247
1614340800000|2021-02-26 12:00:00|209942.9|209792.9|209407.3|209257.3|210160.4|210010.4|208837.3|208687.3|12502
1614344400000|2021-02-26 13:00:00|209399.4|209249.4|208460.4|208310.4|209407.3|209257.3|208376.2|208226.2|12928
1614348000000|2021-02-26 14:00:00|208459.7|208309.7|209314.7|209164.7|209353.7|209203.7|207954.6|207804.6|11440
1614351600000|2021-02-26 15:00:00|209317.7|209167.7|209118.8|208968.8|209946.4|209796.4|208540|208390|14042
1614355200000|2021-02-26 16:00:00|209120.9|208970.9|209538.2|209388.2|209857|209707|208915.8|208765.8|13346
1614358800000|2021-02-26 17:00:00|209540|209390|209471.2|209321.2|209857.5|209712.9|209133.4|208983.4|12061
1614362400000|2021-02-26 18:00:00|209470.5|209320.5|209400.7|209250.7|209855.7|209705.7|208986.4|208836.4|11966
1614366000000|2021-02-26 19:00:00|209406.8|209256.8|209434.6|209284.6|209644.4|209494.4|209085.7|208935.7|11239
1614369600000|2021-02-26 20:00:00|209447.2|209297.2|209326.2|209176.2|209469.2|209319.2|208693.5|208543.5|11316
1614373200000|2021-02-26 21:00:00|209330.9|209180.9|208798.1|208479.1|209427.2|209277.2|208544.1|208225.1|8115
1614546000000|2021-02-28 21:00:00|208815.4|208451.4|208855.8|208491.8|208893.2|208631|208713.7|208421.5|321
1614549600000|2021-02-28 22:00:00|208854.1|208490.1|208824.5|208505.5|208963.4|208644.4|208693.7|208449.2|1900
1614553200000|2021-02-28 23:00:00|208843.3|208524.3|207975.1|207825.1|208913.9|208594.9|207912.7|207762.7|7500
1614556800000|2021-03-01 00:00:00|207968.8|207818.8|207912.9|207762.9|208106.3|207956.3|207797.9|207647.9|7342
1614560400000|2021-03-01 01:00:00|207914.6|207764.6|207812.8|207662.8|208022.7|207872.7|207355|207205|8032
1614564000000|2021-03-01 02:00:00|207815.8|207665.8|207870.4|207720.4|207959.3|207809.3|207680.1|207530.1|7750
1614567600000|2021-03-01 03:00:00|207870.2|207720.2|207718.4|207568.4|207949.8|207799.8|207631.1|207481.1|7134
1614571200000|2021-03-01 04:00:00|207719.3|207569.3|207825.2|207675.2|207949.3|207799.3|207573.9|207423.9|6772
1614574800000|2021-03-01 05:00:00|207827.3|207677.3|207494.7|207344.7|207827.3|207677.3|207463.5|207313.5|7216
1614578400000|2021-03-01 06:00:00|207494.5|207344.5|207147.8|206997.8|207579.7|207429.7|207078.6|206928.6|7258
1614582000000|2021-03-01 07:00:00|207148.3|206998.3|207546.5|207396.5|207663.8|207513.8|206986|206836|9663
1614585600000|2021-03-01 08:00:00|207570.3|207420.3|207898.4|207748.4|208066.6|207916.6|207458.9|207308.9|10397
1614589200000|2021-03-01 09:00:00|207897.8|207747.8|208324.1|208174.1|208494.4|208344.4|207789.5|207639.5|10614
1614592800000|2021-03-01 10:00:00|208318.9|208168.9|208443.2|208293.2|208477.2|208327.2|208137.1|207987.1|10393
1614596400000|2021-03-01 11:00:00|208440.9|208290.9|208640.8|208490.8|208795.4|208645.4|208326.3|208176.3|10003
1614600000000|2021-03-01 12:00:00|208647.1|208497.1|208127.2|207977.2|208738|208588|208041.6|207891.6|10148
1614603600000|2021-03-01 13:00:00|208128|207978|207343|207193|208274.8|208124.8|207231.2|207081.2|11468
1614607200000|2021-03-01 14:00:00|207338|207188|206647.6|206497.6|207340.3|207219.2|206519.1|206369.1|10371
1614610800000|2021-03-01 15:00:00|206660.2|206510.2|206169.7|206019.7|206782.8|206632.8|205998.8|205866.1|9511
1614614400000|2021-03-01 16:00:00|206118.2|206068.2|206174.1|206024.1|206370.2|206220.2|205864.7|205714.7|10861
1614618000000|2021-03-01 17:00:00|206172.2|206022.2|206506.6|206356.6|206576.6|206426.6|205851.2|205701.2|10199
1614621600000|2021-03-01 18:00:00|206507.5|206357.5|206391.2|206241.2|206802.3|206653.8|206281.6|206167.9|9638
1614625200000|2021-03-01 19:00:00|206384.4|206234.4|206569.2|206419.2|206640|206490|206014|205864|9546
1614628800000|2021-03-01 20:00:00|206572.6|206422.6|206579.5|206429.5|206757.6|206607.6|206293.3|206143.3|9232
1614632400000|2021-03-01 21:00:00|206581.3|206431.3|206627.8|206477.8|206714.8|206564.8|206447.6|206297.6|5801
1614636000000|2021-03-01 22:00:00|206587.2|206268.2|206660.1|206366.3|206737.7|206465|206300.9|206086|3068
1614639600000|2021-03-01 23:00:00|206656.2|206337.2|206602|206452|206766.2|206616.2|206566.9|206303.6|5688
1614643200000|2021-03-02 00:00:00|206605.6|206455.6|206595.9|206445.9|206693.6|206543.6|206408.4|206258.4|7722
1614646800000|2021-03-02 01:00:00|206586.2|206436.2|206941.4|206791.4|206955.8|206805.8|206573.6|206423.6|8162
1614650400000|2021-03-02 02:00:00|206941.2|206791.2|207477.6|207327.6|207590.6|207440.6|206823|206673|7884
1614654000000|2021-03-02 03:00:00|207476.9|207326.9|207377.7|207227.7|207646.2|207496.2|207356.1|207206.1|8549
1614657600000|2021-03-02 04:00:00|207376.6|207226.6|207591.7|207441.7|207643|207493|207251.9|207101.9|7410
1614661200000|2021-03-02 05:00:00|207595.1|207445.1|207487.4|207337.4|207768.4|207618.4|207434.9|207284.9|8420
1614664800000|2021-03-02 06:00:00|207487.7|207337.7|207599.4|207449.4|207638.3|207488.3|207190.5|207045|7886
1614668400000|2021-03-02 07:00:00|207600.4|207450.4|207787.8|207637.8|207946.8|207796.8|207446.6|207296.6|10489
1614672000000|2021-03-02 08:00:00|207780.5|207630.5|207708.8|207558.8|207973.3|207823.3|207298|207148|11189
1614675600000|2021-03-02 09:00:00|207711.2|207561.2|207595.5|207445.5|207986.8|207836.8|207370.8|207220.8|11353
1614679200000|2021-03-02 10:00:00|207592.4|207442.4|206907.9|206757.9|207731.6|207581.6|206820.5|206670.5|10644
1614682800000|2021-03-02 11:00:00|206910|206760|206659.5|206509.5|207016.2|206866.2|206420.6|206270.6|11141
1614686400000|2021-03-02 12:00:00|206657.4|206507.4|206772.6|206622.6|207311.7|207161.7|206641.2|206491.2|9930
1614690000000|2021-03-02 13:00:00|206780.1|206630.1|206714.6|206564.6|207078.7|206928.7|206502.9|206352.9|10492
1614693600000|2021-03-02 14:00:00|206712|206562|206681.4|206531.4|206894.2|206744.2|206042.6|205892.6|10598
1614697200000|2021-03-02 15:00:00|206679.7|206529.7|206648|206498|207654.4|207548.6|206520|206370|12983
1614700800000|2021-03-02 16:00:00|206639.7|206489.7|206344.2|206194.2|206921.9|206771.9|206247.5|206097.5|12081
1614704400000|2021-03-02 17:00:00|206345.5|206195.5|206776.9|206626.9|206857.7|206707.7|206222.8|206072.8|9495
1614708000000|2021-03-02 18:00:00|206777.3|206627.3|206363.5|206213.5|207127.7|206992.7|206194.4|206088|9709
1614711600000|2021-03-02 19:00:00|206361.3|206211.3|206034|205884|206425.8|206323.6|205842.8|205740|10184
1614715200000|2021-03-02 20:00:00|206037.9|205887.9|206185.9|206035.9|206233.8|206131.7|205623.1|205481.8|10447
1614718800000|2021-03-02 21:00:00|206195.1|206045.1|206165.2|206015.2|206278.8|206128.8|206049.9|205899.9|6494
1614722400000|2021-03-02 22:00:00|206159.7|206009.7|206219.8|205965.3|206297.2|206100.3|206104.4|205848.6|2695
1614726000000|2021-03-02 23:00:00|206216.3|205949|206141.8|205991.8|206260.7|206110.7|206102.6|205886|5562
1614729600000|2021-03-03 00:00:00|206141.9|205991.9|206076.6|205926.6|206207.5|206057.5|206012.6|205862.6|7216
1614733200000|2021-03-03 01:00:00|206076.1|205926.1|206182.7|206032.7|206238.5|206088.5|206014.1|205864.1|7970
1614736800000|2021-03-03 02:00:00|206181.6|206031.6|206211.5|206061.5|206330.4|206180.4|206171|206021|5851
1614740400000|2021-03-03 03:00:00|206212.3|206062.3|206248|206098|206304.9|206154.9|206134.1|205984.1|5317
1614744000000|2021-03-03 04:00:00|206248.4|206098.4|206253.9|206103.9|206267.3|206117.3|206156.3|206006.3|4834
1614747600000|2021-03-03 05:00:00|206254|206104|206218.2|206068.2|206293.7|206143.7|206142.6|205992.6|4878
1614751200000|2021-03-03 06:00:00|206222.1|206072.1|206324.2|206174.2|206360.7|206210.7|206000.8|205850.8|5583
1614754800000|2021-03-03 07:00:00|206327.2|206177.2|205763|205613|206392|206242|205591.8|205441.8|9370
1614758400000|2021-03-03 08:00:00|205761.5|205611.5|206201.7|206051.7|206245.8|206095.8|205662.9|205512.9|10562
1614762000000|2021-03-03 09:00:00|206204.2|206054.2|206053.9|205903.9|206485.5|206335.5|205790.1|205640.1|10697
1614765600000|2021-03-03 10:00:00|206057|205907|206761.3|206611.3|206848.1|206698.1|206047|205897|9995
1614769200000|2021-03-03 11:00:00|206760.4|206610.4|206720|206570|206943.6|206793.6|206517.4|206367.4|9947
1614772800000|2021-03-03 12:00:00|206718.7|206568.7|207208.9|207058.9|207267.9|207117.9|206584.4|206434.4|10240
1614776400000|2021-03-03 13:00:00|207214.9|207064.9|208162.5|208012.5|208306.7|208194.8|207214.8|207064.8|12261
1614780000000|2021-03-03 14:00:00|208162.7|208012.7|208934.3|208784.3|208987|208837|207889.4|207739.4|10959
1614783600000|2021-03-03 15:00:00|208944.9|208794.9|208898.3|208748.3|209267.5|209143.9|208467.8|208317.8|13713
1614787200000|2021-03-03 16:00:00|208899.9|208749.9|209276.1|209126.1|209517.5|209367.5|208772.9|208636.7|12302
1614790800000|2021-03-03 17:00:00|209277.4|209127.4|209796.8|209646.8|209876.7|209726.7|209004.1|208854.1|11555
1614794400000|2021-03-03 18:00:00|209799.3|209649.3|209733.4|209583.4|209933.3|209830.2|209296.6|209146.6|10937
1614798000000|2021-03-03 19:00:00|209732.8|209582.8|209307.3|209157.3|210070.2|209964.6|209069.3|208919.3|11443
1614801600000|2021-03-03 20:00:00|209308.2|209158.2|209518.1|209368.1|209548.9|209398.9|208653.7|208546.2|11484
1614805200000|2021-03-03 21:00:00|209519.3|209369.3|209505.4|209355.4|209632.6|209482.6|209144.8|208994.8|8145
1614808800000|2021-03-03 22:00:00|209523.3|209373.3|209429.5|209279.5|209957.3|209638.3|209389|209216.3|2685
1614812400000|2021-03-03 23:00:00|209424|209274|209751.7|209601.7|209753.1|209603.1|209408.1|209220.1|6394
1614816000000|2021-03-04 00:00:00|209752.4|209602.4|209193.5|209043.5|209783.2|209633.2|209180.9|209030.9|8391
1614819600000|2021-03-04 01:00:00|209194.7|209044.7|209169.3|209019.3|209484.6|209334.6|209130.7|208980.7|8319
1614823200000|2021-03-04 02:00:00|209168.6|209018.6|209367.7|209217.7|209616.3|209466.3|209133|208983|7192
1614826800000|2021-03-04 03:00:00|209365.9|209215.9|209582.1|209432.1|209586.9|209436.9|209313.9|209163.9|7066
1614830400000|2021-03-04 04:00:00|209577.9|209427.9|209208.3|209058.3|209645|209495|209193.4|209043.4|7376
1614834000000|2021-03-04 05:00:00|209206.3|209056.3|209148.2|208998.2|209208.1|209058.1|208920.2|208770.2|8040
1614837600000|2021-03-04 06:00:00|209151|209001|208897.3|208747.3|209206.4|209056.4|208758.6|208608.6|8069
1614841200000|2021-03-04 07:00:00|208900.3|208750.3|208957.8|208807.8|208972.3|208822.3|208415.7|208265.7|10301
1614844800000|2021-03-04 08:00:00|208970.2|208820.2|209007.9|208857.9|209206|209056|208523.9|208373.9|11907
1614848400000|2021-03-04 09:00:00|209006.9|208856.9|208866|208716|209333.8|209183.8|208728|208578|11215
1614852000000|2021-03-04 10:00:00|208867.8|208717.8|208461.3|208311.3|209014.2|208864.2|208381.4|208231.4|11285
1614855600000|2021-03-04 11:00:00|208448.5|208298.5|208283.3|208133.3|208613|208463|208085.8|207935.8|10058
1614859200000|2021-03-04 12:00:00|208281|208131|208159.5|208009.5|208616.9|208466.9|208127.3|207977.3|10676
1614862800000|2021-03-04 13:00:00|208161.7|208011.7|208799.9|208649.9|208921.8|208827.4|208010|207866|11094
1614866400000|2021-03-04 14:00:00|208801.1|208651.1|207812.1|207662.1|209146.7|208996.7|207799.7|207654.4|11106
1614870000000|2021-03-04 15:00:00|207799.4|207649.4|208090.1|208040.1|208587.8|208437.8|207634.4|207521.6|12568
1614873600000|2021-03-04 16:00:00|208092.1|208042.1|208291.4|208141.4|208350.4|208200.4|207728.8|207632|11989
1614877200000|2021-03-04 17:00:00|208289.9|208139.9|210120.2|209970.2|210289.6|210139.6|208002.5|207852.5|13339
1614880800000|2021-03-04 18:00:00|210123.9|209973.9|211133.1|210983.1|211270.9|211120.9|209626|209476|13277
1614884400000|2021-03-04 19:00:00|211132.2|210982.2|211191.1|211041.1|211508.8|211358.8|210644.2|210494.2|12762
1614888000000|2021-03-04 20:00:00|211200.3|211050.3|211330.4|211180.4|211782.4|211632.4|211103|210953|12794
1614891600000|2021-03-04 21:00:00|211340.2|211190.2|211322.9|211003.9|211562.2|211412.2|211115.9|210965.9|7526
1614895200000|2021-03-04 22:00:00|211308.6|210989.6|211236.5|210917.5|211605|211286|210937.1|210618.1|3736
1614898800000|2021-03-04 23:00:00|211236.6|210917.6|211424.2|211274.2|211554.3|211404.3|211116.2|210917.6|6680
1614902400000|2021-03-05 00:00:00|211422.9|211272.9|211607.1|211457.1|211666.5|211516.5|211361.9|211211.9|7876
1614906000000|2021-03-05 01:00:00|211609.3|211459.3|211972.6|211822.6|212259.7|212109.7|211599.9|211449.9|9494
1614909600000|2021-03-05 02:00:00|211976.2|211826.2|211526.1|211376.1|212225.3|212075.3|211511.6|211361.6|8767
1614913200000|2021-03-05 03:00:00|211523.5|211373.5|211162.9|211012.9|211560.1|211410.1|211130.7|210980.7|8622
1614916800000|2021-03-05 04:00:00|211162.6|211012.6|211402.1|211252.1|211426.5|211276.5|211162.6|211012.6|6738
1614920400000|2021-03-05 05:00:00|211402.7|211252.7|211039.8|210889.8|211473.2|211323.2|210990.6|210840.6|8392
1614924000000|2021-03-05 06:00:00|211040|210890|211047.5|210897.5|211169.2|211019.2|210941.9|210791.9|7720
1614927600000|2021-03-05 07:00:00|211049.5|210899.5|211588|211438|211821.5|211671.5|211031.9|210881.9|10862
1614931200000|2021-03-05 08:00:00|211582.8|211432.8|211722.8|211572.8|212244.7|212094.7|211400.8|211250.8|12223
1614934800000|2021-03-05 09:00:00|211722.1|211572.1|212357.5|212207.5|212494.3|212344.3|211560.9|211410.9|11429
1614938400000|2021-03-05 10:00:00|212357.2|212207.2|212698.8|212548.8|212725.5|212575.5|212274.4|212124.4|10885
1614942000000|2021-03-05 11:00:00|212699.3|212549.3|212289.3|212139.3|212730.1|212580.1|211803.5|211653.5|11107
1614945600000|2021-03-05 12:00:00|212289.4|212139.4|212460.6|212310.6|212690.1|212540.1|212202.3|212052.3|10920
1614949200000|2021-03-05 13:00:00|212449.1|212299.1|212842.8|212692.8|214274.9|214124.9|212171.3|212038|11349
1614952800000|2021-03-05 14:00:00|212842.9|212692.9|212497.2|212347.2|212858.1|212708.1|211596.3|211446.3|11953
1614956400000|2021-03-05 15:00:00|212494.8|212344.8|212943.7|212793.7|213092.4|212942.4|212179.1|212029.1|14045
1614960000000|2021-03-05 16:00:00|212880.5|212830.5|212886|212736|213320.6|213170.6|212527.6|212423.9|13567
1614963600000|2021-03-05 17:00:00|212896.3|212746.3|212803.7|212653.7|213581.3|213431.3|212484.1|212334.1|12832
1614967200000|2021-03-05 18:00:00|212803.8|212653.8|213281.2|213131.2|213508.2|213369.1|212625.5|212475.5|12017
1614970800000|2021-03-05 19:00:00|213266.2|213116.2|212840.6|212690.6|213653.4|213503.4|212747.2|212597.2|11712
1614974400000|2021-03-05 20:00:00|212852|212702|212990.9|212840.9|213234.1|213084.1|212675.8|212525.8|11309
1614978000000|2021-03-05 21:00:00|212995.2|212845.2|213214.9|213064.9|213367.6|213159.8|212844.3|212694.3|7420
1615150800000|2021-03-07 21:00:00|212916|212552|212891.4|212527.4|212916.2|212552.2|212860.8|212496.8|100
1615154400000|2021-03-07 22:00:00|212912|212548|213075.1|212756.1|213249.2|212927.6|212877.8|212513.8|5683
1615158000000|2021-03-07 23:00:00|213009|212690|212644|212494|213092.9|212773.9|212355.9|212205.9|7973
1615161600000|2021-03-08 00:00:00|212644.5|212494.5|212422|212272|212913.1|212763.1|212311.6|212161.6|8649
1615165200000|2021-03-08 01:00:00|212429.6|212279.6|212450.5|212300.5|212579.1|212429.1|212215|212065|10234
1615168800000|2021-03-08 02:00:00|212448.3|212298.3|212937.7|212787.7|213172.9|213022.9|212294.9|212144.9|9179
1615172400000|2021-03-08 03:00:00|212938.7|212788.7|213240.9|213090.9|213367|213217|212903.7|212753.7|8606
1615176000000|2021-03-08 04:00:00|213253.1|213103.1|213206.7|213056.7|213454.7|213304.7|213165.5|213015.5|7538
1615179600000|2021-03-08 05:00:00|213207.5|213057.5|213133.3|212983.3|213358.9|213208.9|213049.9|212899.9|8430
1615183200000|2021-03-08 06:00:00|213150.3|213000.3|213698.8|213548.8|213740.2|213590.2|212910.5|212760.5|8848
1615186800000|2021-03-08 07:00:00|213696.4|213546.4|214911.3|214761.3|215213.7|215063.7|213463.8|213313.8|10820
1615190400000|2021-03-08 08:00:00|214915.2|214765.2|215067.4|214917.4|215373.6|215223.6|214716.2|214566.2|11903
1615194000000|2021-03-08 09:00:00|215062.9|214912.9|215809.1|215659.1|216437|216287|215058.6|214908.6|11664
1615197600000|2021-03-08 10:00:00|215811|215661|215113.5|214963.5|215844.5|215694.5|214892.5|214742.5|11043
1615201200000|2021-03-08 11:00:00|215114.5|214964.5|215357.4|215207.4|215549.9|215399.9|214892.9|214742.9|10891
1615204800000|2021-03-08 12:00:00|215359.8|215209.8|215610.7|215460.7|215751.4|215601.4|215046|214896|11346
1615208400000|2021-03-08 13:00:00|215606.4|215456.4|215401|215251|216049|215944.9|215287.1|215137.1|12089
1615212000000|2021-03-08 14:00:00|215399.4|215249.4|214663.1|214513.1|215764.6|215614.6|214310.4|214188.7|11797
1615215600000|2021-03-08 15:00:00|214656.9|214506.9|214598.8|214448.8|214933.5|214783.5|214036.7|213929.3|13592
1615219200000|2021-03-08 16:00:00|214601.6|214451.6|214550.2|214500.2|214765|214615|214094.3|213944.3|12156
1615222800000|2021-03-08 17:00:00|214553.2|214503.2|214055.2|213905.2|214628|214507|213709.5|213559.5|11131
1615226400000|2021-03-08 18:00:00|214055.1|213905.1|214551.8|214401.8|214731.1|214581.1|213516.7|213403.6|10571
1615230000000|2021-03-08 19:00:00|214546.6|214396.6|214299.1|214149.1|214850.9|214700.9|214269|214135.6|10924
1615233600000|2021-03-08 20:00:00|214300.9|214150.9|215153.5|215003.5|215177.9|215027.9|214267.3|214143.7|11434
1615237200000|2021-03-08 21:00:00|215153.1|215003.1|215230.6|214911.6|215382.9|215232.9|215049.8|214730.8|7579
1615240800000|2021-03-08 22:00:00|215235.5|214916.5|215273.6|214954.6|215342|215045.4|215011.1|214692.1|2345
1615244400000|2021-03-08 23:00:00|215271|214952|215077.1|214927.1|215319.7|215029.3|214901.3|214751.3|6417
1615248000000|2021-03-09 00:00:00|215078.5|214928.5|215353.9|215203.9|215546.7|215396.7|215009.6|214859.6|7828
1615251600000|2021-03-09 01:00:00|215353.4|215203.4|215766.6|215616.6|215806.2|215656.2|215060|214910|9551
1615255200000|2021-03-09 02:00:00|215767.1|215617.1|215325.8|215175.8|215769.4|215619.4|215293.9|215143.9|9367
1615258800000|2021-03-09 03:00:00|215324|215174|214135.2|213985.2|215356.7|215206.7|214093.8|213943.8|9451
1615262400000|2021-03-09 04:00:00|214134.9|213984.9|214889.6|214739.6|215167.6|215017.6|214050.8|213900.8|7686
1615266000000|2021-03-09 05:00:00|214890.7|214740.7|214781.5|214631.5|214895.2|214745.2|214681.6|214531.6|8716
1615269600000|2021-03-09 06:00:00|214777.1|214627.1|214887.8|214737.8|214952.3|214802.3|214489|214339|8423
1615273200000|2021-03-09 07:00:00|214908.9|214758.9|213702.5|213552.5|215090.9|214940.9|213669|213519|10880
1615276800000|2021-03-09 08:00:00|213701.2|213551.2|213199.2|213049.2|214050.5|213900.5|212872.8|212722.8|11932
1615280400000|2021-03-09 09:00:00|213194.9|213044.9|212783.1|212633.1|213622.6|213472.6|212702.7|212579.8|10836
1615284000000|2021-03-09 10:00:00|212789.5|212639.5|213203.2|213053.2|213485.7|213335.7|212614.7|212464.7|10649
1615287600000|2021-03-09 11:00:00|213211.9|213061.9|212897.6|212578.6|213294.7|213144.7|212316.4|212166.4|11613
1615291200000|2021-03-09 12:00:00|212891.1|212572.1|213457.7|213307.7|213461.9|213311.9|212328.5|212178.5|10291
1615294800000|2021-03-09 13:00:00|213456.1|213306.1|212949.2|212799.2|213728.1|213592.8|212662.6|212512.6|12106
1615298400000|2021-03-09 14:00:00|212949.3|212799.3|212389.8|212239.8|212992|212842|212266.1|212166.5|10652
1615302000000|2021-03-09 15:00:00|212388.2|212238.2|212929|212779|213004.6|212898.4|212104.5|212013.6|13020
1615305600000|2021-03-09 16:00:00|212930.2|212780.2|212682.7|212532.7|213028.3|212924.4|212534.2|212417|11142
1615309200000|2021-03-09 17:00:00|212676.8|212526.8|212570.1|212420.1|212853.5|212727|212316.3|212203.4|10216
1615312800000|2021-03-09 18:00:00|212574|212424|212065.2|212015.2|212588.3|212478.8|211978.5|211854.7|9821
1615316400000|2021-03-09 19:00:00|212065.3|212015.3|211829.1|211679.1|212219|212076.6|211744|211594|8845
1615320000000|2021-03-09 20:00:00|211827|211677|212078.1|211928.1|212117.5|211967.5|211306.7|211206.3|9382
1615323600000|2021-03-09 21:00:00|212081.8|211931.8|212130.9|211811.9|212281.8|212131.8|211971.1|211695.3|6940
1615327200000|2021-03-09 22:00:00|212123.5|211804.5|212178|211859|212280.3|211961.3|211722.5|211403.5|3044
1615330800000|2021-03-09 23:00:00|212184|211865|212162.3|212012.3|212184|212015.9|211869.6|211680.4|5961
1615334400000|2021-03-10 00:00:00|212160.7|212010.7|212281.5|212131.5|212366.7|212216.7|212098.7|211948.7|8525
1615338000000|2021-03-10 01:00:00|212287.8|212137.8|212345.7|212195.7|212559.9|212409.9|212117.8|211967.8|9384
1615341600000|2021-03-10 02:00:00|212345.4|212195.4|212377.2|212227.2|212532.3|212382.3|212292.8|212142.8|8716
1615345200000|2021-03-10 03:00:00|212377.3|212227.3|212443.5|212293.5|212490.5|212340.5|212346.3|212196.3|8373
1615348800000|2021-03-10 04:00:00|212441.3|212291.3|212491.2|212341.2|212542.8|212392.8|212369.5|212219.5|7402
1615352400000|2021-03-10 05:00:00|212491.8|212341.8|212698.4|212548.4|212882.1|212732.1|212453.8|212303.8|8820
1615356000000|2021-03-10 06:00:00|212700.2|212550.2|212647.1|212497.1|212919.3|212769.3|212560.2|212410.2|7631
1615359600000|2021-03-10 07:00:00|212642.3|212492.3|212197.9|212047.9|212733.9|212583.9|212107.5|211957.5|10725
1615363200000|2021-03-10 08:00:00|212198|212048|211765.7|211615.7|212598.6|212448.6|211743.8|211593.8|11376
1615366800000|2021-03-10 09:00:00|211765.8|211615.8|211574.2|211424.2|211914.2|211764.2|211498.7|211348.7|10630
1615370400000|2021-03-10 10:00:00|211573.9|211423.9|212284.9|212134.9|212285|212135|211523.1|211373.1|9985
1615374000000|2021-03-10 11:00:00|212285.2|212135.2|212086.7|211936.7|212600.9|212450.9|212029.8|211879.8|10555
1615377600000|2021-03-10 12:00:00|212089.5|211939.5|212201.3|212051.3|212298.7|212159.3|211835.4|211692|11103
1615381200000|2021-03-10 13:00:00|212201|212051|210302.2|210152.2|212334|212184|210243.3|210093.3|12765
1615384800000|2021-03-10 14:00:00|210302.5|210152.5|210247.3|210097.3|210566.1|210416.1|209858.4|209708.4|11797
1615388400000|2021-03-10 15:00:00|210248.4|210098.4|210695.9|210545.9|210809.7|210670.3|209944.1|209800.4|13297
1615392000000|2021-03-10 16:00:00|210695.4|210545.4|209638.1|209488.1|210713|210563|209633.8|209483.8|12223
1615395600000|2021-03-10 17:00:00|209636.2|209486.2|209812.6|209662.6|209969.6|209861.7|209498|209359.1|10989
1615399200000|2021-03-10 18:00:00|209807|209657|209298.8|209148.8|210236.6|210086.6|209125.4|209035.4|12210
1615402800000|2021-03-10 19:00:00|209299.6|209149.6|209039.3|208889.3|209388.1|209238.1|208833.7|208718.2|10148
1615406400000|2021-03-10 20:00:00|209039.8|208889.8|208934|208784|209097.5|208997|208748.5|208626.8|9830
1615410000000|2021-03-10 21:00:00|208939.1|208789.1|209065|208764.3|209084.6|208976.8|208817.6|208667.6|6455
1615413600000|2021-03-10 22:00:00|209085.8|208766.8|209046.4|208727.4|209168.8|208849.8|208874|208611.4|2458
1615417200000|2021-03-10 23:00:00|209056.5|208737.5|209120|208970|209159.4|209009.4|208981.5|208723.8|5415
1615420800000|2021-03-11 00:00:00|209116.2|208966.2|209263.9|209113.9|209345.6|209195.6|208970.3|208820.3|6126
1615424400000|2021-03-11 01:00:00|209262.4|209112.4|209059.4|208909.4|209347|209197|209018.1|208868.1|8102
1615428000000|2021-03-11 02:00:00|209060.7|208910.7|208923|208773|209060.7|208910.7|208742.8|208592.8|7525
1615431600000|2021-03-11 03:00:00|208923.7|208773.7|208951.3|208801.3|208973.3|208823.3|208784.7|208634.7|6732
1615435200000|2021-03-11 04:00:00|208958.9|208808.9|208886.4|208736.4|209057.1|208907.1|208817|208688.8|5799
1615438800000|2021-03-11 05:00:00|208887.9|208737.9|208838.1|208688.1|208922.3|208772.3|208698.5|208548.5|6952
1615442400000|2021-03-11 06:00:00|208834.3|208684.3|208689.1|208539.1|209003.1|208853.1|208580.5|208430.5|7799
1615446000000|2021-03-11 07:00:00|208689.8|208539.8|207871.7|207721.7|208820.8|208670.8|207828.4|207678.4|10134
1615449600000|2021-03-11 08:00:00|207873.7|207723.7|208088|207938|208207.9|208057.9|207654.4|207504.4|11061
1615453200000|2021-03-11 09:00:00|208088.1|207938.1|207959.3|207809.3|208418.6|208268.6|207736.1|207586.1|10617
1615456800000|2021-03-11 10:00:00|207955.9|207805.9|207667.7|207517.7|208014.8|207864.8|207532.9|207382.9|9075
1615460400000|2021-03-11 11:00:00|207664.6|207514.6|207523.8|207373.8|207956.4|207806.4|207331.1|207181.1|9768
1615464000000|2021-03-11 12:00:00|207523.3|207373.3|207735.7|207585.7|208235.1|208085.1|207523.3|207373.3|10178
1615467600000|2021-03-11 13:00:00|207719.1|207569.1|207339.6|207189.6|207760.9|207610.9|207076.3|206926.3|12164
1615471200000|2021-03-11 14:00:00|207348.8|207198.8|207518.3|207368.3|207881.3|207731.3|207070.9|206920.9|10501
1615474800000|2021-03-11 15:00:00|207517|207367|207486.8|207336.8|207874.7|207760.7|207208.5|207080|10550
1615478400000|2021-03-11 16:00:00|207488|207338|207061.7|206911.7|207757.2|207656.2|207005.1|206900.9|9845
1615482000000|2021-03-11 17:00:00|207060.8|206910.8|206647.4|206497.4|207133.1|206989.9|206512.3|206404.3|9640
1615485600000|2021-03-11 18:00:00|206648|206498|206816|206666|206969.9|206821.1|206089.1|205939.1|10028
1615489200000|2021-03-11 19:00:00|206815.9|206665.9|206594.1|206544.1|206897.9|206783.9|206418.5|206319|8393
1615492800000|2021-03-11 20:00:00|206648|206498|206033|205883|206693.8|206601.5|205867.8|205765.7|9171
1615496400000|2021-03-11 21:00:00|206028.3|205878.3|206215.4|205948.8|206329.2|206101.1|205974.7|205824.7|6048
1615500000000|2021-03-11 22:00:00|206189.5|206039.5|206287|205968|206393.5|206074.5|206124.7|205843.5|3360
1615503600000|2021-03-11 23:00:00|206293.2|205974.2|206300.3|206150.3|206393.4|206167.3|205973.8|205809.7|5065
1615507200000|2021-03-12 00:00:00|206301.6|206151.6|206185.1|206035.1|206320.5|206170.5|206150.3|206000.3|6545
1615510800000|2021-03-12 01:00:00|206190.1|206040.1|206359.7|206209.7|206363.7|206213.7|206036|205886|7663
1615514400000|2021-03-12 02:00:00|206359|206209|206778.6|206628.6|206836.2|206686.2|206343.5|206193.5|7408
1615518000000|2021-03-12 03:00:00|206774.2|206624.2|206731.2|206581.2|206823.4|206673.4|206686.7|206536.7|6349
1615521600000|2021-03-12 04:00:00|206726.7|206576.7|206687.4|206537.4|206743.2|206593.2|206641.8|206491.8|5375
1615525200000|2021-03-12 05:00:00|206687.9|206537.9|206831.8|206681.8|206862.2|206712.2|206653.9|206503.9|7149
1615528800000|2021-03-12 06:00:00|206832.4|206682.4|207808.4|207658.4|207831.1|207681.1|206813.7|206663.7|8230
1615532400000|2021-03-12 07:00:00|207812.6|207662.6|207965.1|207815.1|208597.7|208447.7|207686.2|207536.2|10332
1615536000000|2021-03-12 08:00:00|207965.6|207815.6|208366.4|208216.4|208585|208435|207895.1|207745.1|11175
1615539600000|2021-03-12 09:00:00|208373.6|208223.6|208713.2|208563.2|208913.9|208763.9|208364.2|208214.2|10870
1615543200000|2021-03-12 10:00:00|208716.4|208566.4|208348.4|208198.4|208942.6|208792.6|208101.2|207951.2|10059
1615546800000|2021-03-12 11:00:00|208348.5|208198.5|209377.8|209227.8|209383.4|209233.4|208163.3|208013.3|10419
1615550400000|2021-03-12 12:00:00|209353.9|209203.9|208434.1|208284.1|209408.4|209258.4|208368.9|208218.9|10240
1615554000000|2021-03-12 13:00:00|208427.9|208277.9|207869.8|207719.8|208447.8|208339|207472.9|207330.2|12067
1615557600000|2021-03-12 14:00:00|207850.9|207700.9|207516.2|207366.2|208394|208244|207507|207357|11936
1615561200000|2021-03-12 15:00:00|207517.8|207367.8|207584.4|207434.4|208215.4|208088.7|207257.9|207107.9|12993
1615564800000|2021-03-12 16:00:00|207586.2|207436.2|207484.2|207334.2|207949.3|207799.3|207021.2|206871.2|11594
1615568400000|2021-03-12 17:00:00|207483.4|207333.4|207612.1|207462.1|207699|207591.6|207241.6|207140|10144
1615572000000|2021-03-12 18:00:00|207619.3|207469.3|207395.8|207245.8|207850.5|207722.7|207349.3|207199.3|8847
1615575600000|2021-03-12 19:00:00|207392.1|207242.1|207086.8|206936.8|207423.4|207273.4|207033.4|206897|7828
1615579200000|2021-03-12 20:00:00|207084.8|206934.8|207291.3|207141.3|207502.7|207406.9|207082.9|206932.9|9253
1615582800000|2021-03-12 21:00:00|207294.9|207144.9|207383|207065|207514.6|207348.7|207011.8|206692.8|5988
1615755600000|2021-03-14 21:00:00|207021.7|206702.7|207247.9|206928.9|207287.9|206985.3|207021.7|206702.7|1531
1615759200000|2021-03-14 22:00:00|207196|206877|207445.9|207126.9|207521.1|207304.8|206967.3|206648.3|6128
1615762800000|2021-03-14 23:00:00|207432.1|207113.1|207270.2|206993.9|207459.7|207270.9|207090.7|206855.4|6407
1615766400000|2021-03-15 00:00:00|207263.1|206999.4|207341.3|207191.3|207408.3|207258.3|206980.3|206830.3|7717
1615770000000|2021-03-15 01:00:00|207346.4|207196.4|207213|207063|207368.4|207218.4|206861.5|206711.5|8036
1615773600000|2021-03-15 02:00:00|207213.2|207063.2|207702.1|207552.1|207714.6|207564.6|207082.1|206932.1|7781
1615777200000|2021-03-15 03:00:00|207702.7|207552.7|207726.9|207576.9|207899.7|207749.7|207640|207490|6994
1615780800000|2021-03-15 04:00:00|207727|207577|207702.4|207552.4|207856.5|207706.5|207649.9|207499.9|5690
1615784400000|2021-03-15 05:00:00|207702.3|207552.3|208058.3|207908.3|208099.2|207949.2|207619|207469|7862
1615788000000|2021-03-15 06:00:00|208060.7|207910.7|208035.2|207885.2|208345.4|208195.4|207912.9|207762.9|7595
1615791600000|2021-03-15 07:00:00|208032.2|207882.2|207965.8|207815.8|208348.1|208198.1|207940.4|207790.4|10152
1615795200000|2021-03-15 08:00:00|207969.2|207819.2|206832.3|206682.3|207969.2|207819.2|206735.3|206585.3|11012
1615798800000|2021-03-15 09:00:00|206829.9|206679.9|206737.3|206587.3|206942|206792|206654.1|206504.1|9779
1615802400000|2021-03-15 10:00:00|206731.6|206581.6|206582.1|206432.1|206897.7|206747.7|206535.3|206385.3|8817
1615806000000|2021-03-15 11:00:00|206582.5|206432.5|206969.7|206819.7|207028.1|206895.4|206318.7|206203|8249
1615809600000|2021-03-15 12:00:00|206968.9|206818.9|206960.4|206810.4|207157.4|207016.1|206580.7|206430.7|10439
1615813200000|2021-03-15 13:00:00|206981.7|206831.7|207236.4|207086.4|207367.8|207218|206614.4|206512.4|11682
1615816800000|2021-03-15 14:00:00|207234.5|207084.5|206752.7|206602.7|207520|207397.7|206528.6|206427.9|12286
1615820400000|2021-03-15 15:00:00|206774.9|206624.9|207483.2|207333.2|207904.9|207754.9|206500.3|206388.2|11313
1615824000000|2021-03-15 16:00:00|207495.2|207345.2|207333|207183|207620.5|207494.8|207027.2|206909.1|10364
1615827600000|2021-03-15 17:00:00|207334.3|207184.3|206831.8|206681.8|207346|207196|206688.2|206550.4|7852
1615831200000|2021-03-15 18:00:00|206831.7|206681.7|206698|206548|206842.6|206692.6|206449.3|206324.6|7263
1615834800000|2021-03-15 19:00:00|206697.9|206547.9|206535|206385|206812.4|206710.2|206453.3|206303.3|7979
1615838400000|2021-03-15 20:00:00|206534.4|206384.4|206603.5|206335.8|206661.2|206489.8|206461.4|206279.6|6391
1615842000000|2021-03-15 21:00:00|206608|206331.9|206703.7|206418.9|206708.1|206523.5|206485.5|206212.9|877
1615845600000|2021-03-15 22:00:00|206663.4|206408.3|206787.5|206637.5|206812.1|206662.1|206494.5|206288|4695
1615849200000|2021-03-15 23:00:00|206788.2|206638.2|206773|206623|206823.4|206673.4|206688.6|206538.6|5430
1615852800000|2021-03-16 00:00:00|206772.5|206622.5|206904|206754|206957.5|206807.5|206647.4|206497.4|6551
1615856400000|2021-03-16 01:00:00|206899.9|206749.9|206733.8|206583.8|206899.9|206749.9|206606.5|206456.5|7075
1615860000000|2021-03-16 02:00:00|206735.1|206585.1|206822.3|206672.3|206990.8|206840.8|206709.8|206559.8|7397
1615863600000|2021-03-16 03:00:00|206824.2|206674.2|206575.1|206425.1|206828.5|206678.5|206551.9|206401.9|6803
1615867200000|2021-03-16 04:00:00|206575.2|206425.2|206568.9|206418.9|206691.8|206567|206514|206364|5420
1615870800000|2021-03-16 05:00:00|206569.2|206419.2|206563.5|206413.5|206695|206545|206488.4|206338.4|5464
1615874400000|2021-03-16 06:00:00|206563.6|206413.6|206694.4|206544.4|206860.8|206710.8|206558.3|206408.3|6643
1615878000000|2021-03-16 07:00:00|206697.9|206547.9|207117.2|206967.2|207250.4|207100.4|206663.1|206513.1|8506
1615881600000|2021-03-16 08:00:00|207110.5|206960.5|207230.9|207080.9|207390.4|207240.4|206924.7|206774.7|9937
1615885200000|2021-03-16 09:00:00|207234.5|207084.5|206833.6|206683.6|207271.6|207121.6|206788.7|206638.7|9378
1615888800000|2021-03-16 10:00:00|206833.2|206683.2|206410.8|206260.8|206877.3|206727.3|206405.3|206260.8|8898
1615892400000|2021-03-16 11:00:00|206408.8|206258.8|206260|206110|206548.4|206440.2|205959.6|205851.5|8457
1615896000000|2021-03-16 12:00:00|206259.3|206109.3|206518.4|206368.4|206607.9|206462.8|205598.7|205488.4|10622
1615899600000|2021-03-16 13:00:00|206516.7|206366.7|206411.4|206261.4|206603.8|206483.6|206167.4|206037.2|11398
1615903200000|2021-03-16 14:00:00|206415.3|206265.3|205576.3|205526.3|206439.4|206289.4|205544|205443.3|11058
1615906800000|2021-03-16 15:00:00|205622.8|205472.8|205844.1|205694.1|206257.9|206143.1|205565.5|205455.6|10672
1615910400000|2021-03-16 16:00:00|205846.4|205696.4|205694.9|205644.9|206045.8|205895.8|205660.2|205554.9|9806
1615914000000|2021-03-16 17:00:00|205693.7|205643.7|205635.9|205485.9|205801.7|205680.8|205315.1|205165.1|10048
1615917600000|2021-03-16 18:00:00|205636.5|205486.5|205853.3|205803.3|205921.5|205814.3|205373.7|205273.3|9820
1615921200000|2021-03-16 19:00:00|205850.6|205800.6|206011.7|205861.7|206170.7|206027.6|205772.8|205653.3|8673
1615924800000|2021-03-16 20:00:00|206012.2|205862.2|206296.7|206146.7|206337.2|206187.2|205882.3|205732.3|6657
1615928400000|2021-03-16 21:00:00|206292.2|206142.2|206044|205725|206403.5|206168.3|205728.5|205499.3|1645
1615932000000|2021-03-16 22:00:00|206032.3|205713.3|206132.4|205982.4|206247.7|206097.7|205986.6|205667.6|5136
1615935600000|2021-03-16 23:00:00|206117.6|205967.6|206131|205981|206260.8|206110.8|206060.7|205910.7|5251
1615939200000|2021-03-17 00:00:00|206136.5|205986.5|206240.5|206090.5|206306.4|206156.4|206080.3|205930.3|6227
1615942800000|2021-03-17 01:00:00|206240.4|206090.4|206410.4|206260.4|206561.9|206411.9|206174.8|206024.8|7317
1615946400000|2021-03-17 02:00:00|206409.7|206259.7|206396.7|206246.7|206501.1|206351.1|206371|206221|6078
1615950000000|2021-03-17 03:00:00|206394.3|206244.3|206437.5|206287.5|206540.7|206390.7|206329.9|206179.9|5162
1615953600000|2021-03-17 04:00:00|206435.8|206285.8|206402.9|206252.9|206470.5|206320.5|206389.1|206239.1|4909
1615957200000|2021-03-17 05:00:00|206402.8|206252.8|206404.6|206254.6|206525.8|206375.8|206313|206163|5630
1615960800000|2021-03-17 06:00:00|206402.7|206252.7|206350.9|206200.9|206525.6|206375.6|206292.4|206142.4|6716
1615964400000|2021-03-17 07:00:00|206328.1|206178.1|206763.1|206613.1|206805|206655|206281.1|206131.1|7678
1615968000000|2021-03-17 08:00:00|206760.1|206610.1|206584.1|206434.1|206849.5|206699.5|206450.3|206300.3|10152
1615971600000|2021-03-17 09:00:00|206584.5|206434.5|206711|206561|206784.3|206634.3|206408.8|206258.8|8565
1615975200000|2021-03-17 10:00:00|206709.9|206559.9|206948.4|206798.4|206961.7|206811.7|206654.8|206504.8|8252
1615978800000|2021-03-17 11:00:00|206947.4|206797.4|207766.1|207616.1|207771.5|207621.5|206865.6|206715.6|9567
1615982400000|2021-03-17 12:00:00|207767.9|207617.9|207611|207461|208216|208066|207216.6|207095.7|11340
1615986000000|2021-03-17 13:00:00|207601|207451|207294.5|207144.5|207666.8|207516.8|207005.9|206910.1|10303
1615989600000|2021-03-17 14:00:00|207290.3|207140.3|207150.6|207100.6|207470|207360.2|206761.7|206659.9|11891
1615993200000|2021-03-17 15:00:00|207155|207105|206788.8|206738.8|207379|207269.6|206409.7|206310.7|11766
1615996800000|2021-03-17 16:00:00|206792.1|206742.1|206999|206849|207388.8|207289.7|206769.5|206647.7|11154
1616000400000|2021-03-17 17:00:00|206998.2|206848.2|207335.5|207016.5|207420|207125.3|206540.2|206440.5|10238
1616004000000|2021-03-17 18:00:00|207341.4|207022.4|203733.6|203583.6|207341.4|207022.4|203336.8|203186.8|13366
1616007600000|2021-03-17 19:00:00|203733.7|203583.7|203854.9|203704.9|204003|203853|203194.3|203044.3|12002
1616011200000|2021-03-17 20:00:00|203855.5|203705.5|204033.9|203883.9|204118.1|203968.1|203691.1|203541.1|6737
1616014800000|2021-03-17 21:00:00|204072.4|203922.4|204023|203754.4|204309.6|204074.6|203968|203725.5|3298
1616018400000|2021-03-17 22:00:00|204031.8|203763.6|204113.6|203963.6|204120.6|203970.6|203941.9|203739.8|4923
1616022000000|2021-03-17 23:00:00|204115|203965|203711.1|203561.1|204144.8|203994.8|203666.2|203516.2|4580
1616025600000|2021-03-18 00:00:00|203708|203558|203465.6|203315.6|203811.5|203661.5|203300.2|203150.2|6985
1616029200000|2021-03-18 01:00:00|203464.7|203314.7|203491.6|203341.6|203687.4|203537.4|203384|203234|7752
1616032800000|2021-03-18 02:00:00|203490.7|203340.7|203168.6|203018.6|203562.5|203412.5|203129.3|202979.3|6731
1616036400000|2021-03-18 03:00:00|203175.5|203025.5|203532.9|203382.9|203543.2|203393.2|203079.9|202929.9|7833
1616040000000|2021-03-18 04:00:00|203533|203383|203352.5|203202.5|203667.5|203517.5|203332.1|203182.1|5606
1616043600000|2021-03-18 05:00:00|203357.6|203207.6|203289.8|203139.8|203417.2|203267.2|203171.4|203021.4|6053
1616047200000|2021-03-18 06:00:00|203289|203139|203006.4|202856.4|203402.9|203252.9|202975.7|202825.7|6694
1616050800000|2021-03-18 07:00:00|203009.3|202859.3|204647|204497|205051.7|204901.7|202887.6|202737.6|10588
1616054400000|2021-03-18 08:00:00|204644|204494|204740.5|204590.5|205148.1|204998.1|204014.2|203864.2|11187
1616058000000|2021-03-18 09:00:00|204742.9|204592.9|204266.8|204116.8|204756.8|204606.8|204070.1|203920.1|10293
1616061600000|2021-03-18 10:00:00|204267.5|204117.5|204371.7|204221.7|204793.6|204643.6|204080.4|203930.4|10026
1616065200000|2021-03-18 11:00:00|204374.6|204224.6|203867.5|203717.5|204596.5|204446.5|203791|203641|10318
1616068800000|2021-03-18 12:00:00|203865.2|203715.2|205412.7|205262.7|205551.6|205401.6|203554.3|203436.4|11724
1616072400000|2021-03-18 13:00:00|205400.5|205250.5|205183.9|205033.9|206021.4|205933.4|205086.1|204936.1|11114
1616076000000|2021-03-18 14:00:00|205176.4|205026.4|204563.1|204413.1|205257.5|205123.4|204084.4|203934.4|12282
1616079600000|2021-03-18 15:00:00|204561.5|204411.5|204532.3|204382.3|204864.3|204769.4|204195.7|204093.8|11217
1616083200000|2021-03-18 16:00:00|204527.1|204377.1|204924.9|204774.9|204957|204851|204065.3|203956.3|10290
1616086800000|2021-03-18 17:00:00|204928.1|204778.1|203574.4|203524.4|204945|204795|203538.6|203400.2|9695
1616090400000|2021-03-18 18:00:00|203577.3|203527.3|204705.6|204555.6|204763.8|204622.6|203577.3|203494.3|10677
1616094000000|2021-03-18 19:00:00|204707.9|204557.9|204832.4|204682.4|204962.2|204812.2|204427.6|204292.1|11247
1616097600000|2021-03-18 20:00:00|204837.9|204687.9|204959.1|204809.1|205072.1|204854.2|204584.3|204434.3|6931
1616101200000|2021-03-18 21:00:00|204959.7|204809.7|205179|204860|205303.1|205071.7|204634|204315|2635
1616104800000|2021-03-18 22:00:00|205178.3|204885.5|205027.7|204877.7|205297|204978|204913.9|204763.9|6318
1616108400000|2021-03-18 23:00:00|205017.4|204867.4|204934.5|204784.5|205017.6|204867.6|204891.2|204741.2|6067
1616112000000|2021-03-19 00:00:00|204937.2|204787.2|205181.9|205031.9|205281|205131|204850.6|204700.6|7103
1616115600000|2021-03-19 01:00:00|205182.7|205032.7|204989.8|204839.8|205582.8|205432.8|204947.8|204797.8|7345
1616119200000|2021-03-19 02:00:00|204989.4|204839.4|205117.2|204967.2|205537.2|205387.2|204969.3|204819.3|7456
1616122800000|2021-03-19 03:00:00|205112.6|204962.6|204880.7|204730.7|205228.8|205078.8|204726.8|204576.8|8292
1616126400000|2021-03-19 04:00:00|204886.7|204736.7|204656.2|204506.2|204966.9|204816.9|204605.8|204455.8|6113
1616130000000|2021-03-19 05:00:00|204655.2|204505.2|204736|204586|204981.3|204831.3|204604.5|204454.5|7044
1616133600000|2021-03-19 06:00:00|204736.7|204586.7|204301|204151|205049.8|204899.8|204167.6|204017.6|8041
1616137200000|2021-03-19 07:00:00|204303|204153|203684.7|203534.7|204422.4|204272.4|203493.5|203343.5|9634
1616140800000|2021-03-19 08:00:00|203686.5|203536.5|203624.7|203474.7|203770.9|203620.9|203284.5|203134.5|11131
1616144400000|2021-03-19 09:00:00|203625.2|203475.2|204023.6|203873.6|204060.9|203910.9|203589.9|203439.9|9929
1616148000000|2021-03-19 10:00:00|204023.4|203873.4|203311.5|203161.5|204059.4|203909.4|203191.8|203041.8|9911
1616151600000|2021-03-19 11:00:00|203310.7|203160.7|203437.2|203287.2|203788.6|203638.6|203075|202968.1|9552
1616155200000|2021-03-19 12:00:00|203440.9|203290.9|203027.9|202877.9|203656.8|203547.5|202961.2|202811.2|11432
1616158800000|2021-03-19 13:00:00|203032|202882|204234.8|204084.8|204248.6|204104|202951.1|202801.1|12031
1616162400000|2021-03-19 14:00:00|204242.3|204092.3|204262.1|204112.1|204914.9|204764.9|204015.4|203882.9|12678
1616166000000|2021-03-19 15:00:00|204262.6|204112.6|205068.6|204918.6|205233.3|205128.1|204225.1|204075.1|11904
1616169600000|2021-03-19 16:00:00|205061.2|204911.2|205055.2|204905.2|205544|205402.7|204842.8|204718|10974
1616173200000|2021-03-19 17:00:00|205053.1|204903.1|205019|204869|205411.2|205266.8|204932.7|204826.9|8878
1616176800000|2021-03-19 18:00:00|205017.4|204867.4|205147.8|204997.8|205158.8|205038.8|204816.4|204709.4|8770
1616180400000|2021-03-19 19:00:00|205148.4|204998.4|205269|205119|205540.2|205390.2|205069.2|204919.2|8978
1616184000000|2021-03-19 20:00:00|205270.2|205120.2|205134.9|204984.9|205326.3|205176.3|204916|204734.4|6849
1616360400000|2021-03-21 21:00:00|208557.1|208193.1|208305.8|207985.2|208557.1|208312.9|208143.1|207870.5|1580
1616364000000|2021-03-21 22:00:00|208308.8|207984.8|207285.8|207135.8|208478.3|208189.3|207111.2|206925.3|6090
1616367600000|2021-03-21 23:00:00|207268.7|207118.7|206662.1|206512.1|207268.7|207118.7|206617.7|206450.7|5101
1616371200000|2021-03-22 00:00:00|206660.5|206510.5|207001.3|206851.3|207027.7|206877.7|206509.3|206359.3|6277
1616374800000|2021-03-22 01:00:00|206997.2|206847.2|206629.2|206479.2|207100|206950|206623.4|206473.4|7420
1616378400000|2021-03-22 02:00:00|206635.3|206485.3|206646.6|206496.6|206805.1|206655.1|206429.6|206279.6|6527
1616382000000|2021-03-22 03:00:00|206646.7|206496.7|206452.4|206302.4|206719.4|206569.4|206374.1|206224.1|5323
1616385600000|2021-03-22 04:00:00|206461.3|206311.3|206352.5|206202.5|206521|206370.1|206153.6|206003.6|5053
1616389200000|2021-03-22 05:00:00|206348.8|206198.8|206525.7|206375.7|206586.2|206436.2|206286.5|206155.6|5194
1616392800000|2021-03-22 06:00:00|206523.7|206373.7|207135|206985|207167.8|207017.8|206381.3|206231.3|7681
1616396400000|2021-03-22 07:00:00|207137.6|206987.6|207584|207434|207854.3|207704.3|206794.6|206644.6|9522
1616400000000|2021-03-22 08:00:00|207575.2|207425.2|207714.8|207564.8|207930.3|207780.3|207260.7|207110.7|10574
1616403600000|2021-03-22 09:00:00|207716.1|207566.1|207176.5|207026.5|208437.5|208327.5|207156.7|207006.7|9851
1616407200000|2021-03-22 10:00:00|207182.9|207032.9|207300.4|207150.4|207660.8|207510.8|206566.5|206416.5|9790
1616410800000|2021-03-22 11:00:00|207301.4|207151.4|206452.8|206302.8|207317.6|207167.6|206340.2|206190.2|9588
1616414400000|2021-03-22 12:00:00|206453.7|206303.7|207072.2|206922.2|207263.3|207127|206283.5|206182.8|10313
1616418000000|2021-03-22 13:00:00|207073.2|206923.2|207253.4|207103.4|207599.1|207449.1|206423.6|206326.1|10171
1616421600000|2021-03-22 14:00:00|207249.1|207099.1|206264.1|206214.1|207465|207315|206211|206115.9|11704
1616425200000|2021-03-22 15:00:00|206263.1|206213.1|205922.8|205872.8|206319.9|206269.9|205377.6|205265|10386
1616428800000|2021-03-22 16:00:00|205969.6|205819.6|205671.2|205621.2|206007.3|205945.5|205479.5|205390.4|9697
1616432400000|2021-03-22 17:00:00|205672.4|205622.4|205674.1|205624.1|205949|205851.4|205436.5|205336.3|8711
1616436000000|2021-03-22 18:00:00|205672.5|205622.5|205514.1|205464.1|206057.5|205951.2|205465.9|205373|8046
1616439600000|2021-03-22 19:00:00|205513.3|205463.3|205668.4|205518.4|205980.6|205885.9|205319.7|205234.4|8202
1616443200000|2021-03-22 20:00:00|205664.7|205514.7|205815.2|205665.2|205849.6|205748.6|205654.1|205514.7|7378
1616446800000|2021-03-22 21:00:00|205936.2|205617.2|205806|205535|205964|205689.1|205527.7|205208.7|3003
1616450400000|2021-03-22 22:00:00|205808.8|205489.8|205925.5|205775.5|206017.4|205867.4|205667|205358.7|5523
1616454000000|2021-03-22 23:00:00|205934.3|205784.3|205882.4|205732.4|206158.9|206008.9|205848.2|205698.2|6285
1616457600000|2021-03-23 00:00:00|205883.6|205733.6|206368.7|206218.7|206419.7|206269.7|205838.3|205688.3|7863
1616461200000|2021-03-23 01:00:00|206370.3|206220.3|206495.1|206345.1|206527.4|206377.4|206222.8|206072.8|8105
1616464800000|2021-03-23 02:00:00|206492.3|206342.3|206956.8|206806.8|207073.2|206923.2|206458.5|206308.5|7604
1616468400000|2021-03-23 03:00:00|206953.2|206803.2|206613.1|206463.1|206982.1|206832.1|206579.9|206429.9|6398
1616472000000|2021-03-23 04:00:00|206612.8|206462.8|207100.1|206950.1|207102.7|206952.7|206550|206400|6163
1616475600000|2021-03-23 05:00:00|207102.4|206952.4|207022.7|206872.7|207240.2|207090.2|206990.8|206840.8|6933
1616479200000|2021-03-23 06:00:00|207024.6|206874.6|206775.9|206625.9|207213|207063|206769.3|206619.3|6919
1616482800000|2021-03-23 07:00:00|206774.3|206624.3|207213.9|207063.9|207374.5|207224.5|206532.6|206382.6|9225
1616486400000|2021-03-23 08:00:00|207218.4|207068.4|206811.1|206661.1|207556.4|207406.4|206758.7|206608.7|10921
1616490000000|2021-03-23 09:00:00|206809.2|206659.2|208205.9|208055.9|208361.3|208211.3|206690.9|206540.9|9990
1616493600000|2021-03-23 10:00:00|208181.8|208031.8|207536.5|207386.5|208431.3|208293.8|207486.1|207336.1|10604
1616497200000|2021-03-23 11:00:00|207535.3|207385.3|207374.3|207224.3|208010.3|207860.3|206977.6|206827.6|10391
1616500800000|2021-03-23 12:00:00|207376.7|207226.7|206657.7|206507.7|207662.5|207555.3|206504|206367.4|10598
1616504400000|2021-03-23 13:00:00|206657.1|206507.1|206565.6|206415.6|207260.6|207152.3|206459|206363.9|10662
1616508000000|2021-03-23 14:00:00|206571.6|206421.6|205991|205941|206782|206688.8|205620.8|205518|12087
1616511600000|2021-03-23 15:00:00|205995|205945|206376|206226|206457.2|206356.7|205424.4|205318.1|11292
1616515200000|2021-03-23 16:00:00|206370.6|206220.6|206741.1|206691.1|206945.7|206822.9|206287.2|206153.9|10736
1616518800000|2021-03-23 17:00:00|206740.1|206690.1|207200.2|207150.2|207324.1|207223.9|206691.5|206590.9|9856
1616522400000|2021-03-23 18:00:00|207195.4|207145.4|207721.9|207671.9|207730.3|207671.9|207040.9|206933.2|10060
1616526000000|2021-03-23 19:00:00|207724.7|207674.7|207763.1|207713.1|208022.8|207922.3|207313.6|207202.1|10573
1616529600000|2021-03-23 20:00:00|207763.2|207713.2|208595.3|208276.3|208707.2|208557.2|207736.8|207643.7|7587
1616533200000|2021-03-23 21:00:00|208609.4|208290.4|208300.1|208006.6|208663.4|208345.6|208022.1|207707.9|2931
1616536800000|2021-03-23 22:00:00|208275.2|207983.8|208093.4|207943.4|208306.5|208081.2|207937|207787|6022
1616540400000|2021-03-23 23:00:00|208095.7|207945.7|208143.1|207993.1|208407.3|208257.3|208062.4|207912.4|6305
1616544000000|2021-03-24 00:00:00|208142.8|207992.8|208053.9|207903.9|208174.7|208024.7|207794.1|207644.1|6829
1616547600000|2021-03-24 01:00:00|208043.2|207893.2|208150.6|208000.6|208193.9|208043.9|207840.7|207690.7|7223
1616551200000|2021-03-24 02:00:00|208151.5|208001.5|208245.3|208095.3|208453.9|208303.9|208123.4|207973.4|7254
1616554800000|2021-03-24 03:00:00|208237.3|208087.3|208054.4|207904.4|208357.9|208207.9|208012.5|207862.5|5553
1616558400000|2021-03-24 04:00:00|208053.4|207903.4|208137.3|207987.3|208231.2|208081.2|208002.9|207852.9|5220
1616562000000|2021-03-24 05:00:00|208129.9|207979.9|208307.1|208157.1|208315.3|208165.3|208079.5|207929.5|6021
1616565600000|2021-03-24 06:00:00|208304|208154|207824.4|207674.4|208404.1|208254.1|207736.5|207586.5|6833
1616569200000|2021-03-24 07:00:00|207827.9|207677.9|208192.3|208042.3|208525.1|208375.1|207558.4|207440.1|8872
1616572800000|2021-03-24 08:00:00|208191.8|208041.8|207381.8|207231.8|208426.6|208276.6|207262.7|207112.7|10480
1616576400000|2021-03-24 09:00:00|207378.5|207228.5|207152.3|207002.3|207409.5|207291.6|206867.6|206717.6|9661
1616580000000|2021-03-24 10:00:00|207151.8|207001.8|207143.4|206993.4|207349.2|207199.2|206952.9|206807.5|9271
1616583600000|2021-03-24 11:00:00|207143.2|206993.2|207338.3|207188.3|207504.1|207378.2|206820.6|206670.6|9261
1616587200000|2021-03-24 12:00:00|207332.4|207182.4|207305.3|207155.3|207556.5|207477|206720.1|206570.1|9932
1616590800000|2021-03-24 13:00:00|207305|207155|208500.6|208350.6|208671.2|208525.2|207074.5|206980.9|11069
1616594400000|2021-03-24 14:00:00|208502.4|208352.4|207768|207718|209021|208932.5|207711.9|207607.9|11865
1616598000000|2021-03-24 15:00:00|207768.1|207718.1|208032.1|207982.1|208224.5|208125.4|207487.3|207404|11067
1616601600000|2021-03-24 16:00:00|208031.2|207981.2|207990.4|207940.4|208137.8|208042.2|207644.2|207558.9|11393
1616605200000|2021-03-24 17:00:00|207987|207937|208349.7|208199.7|208552|208446.5|207904.8|207823.3|9941
1616608800000|2021-03-24 18:00:00|208349.6|208199.6|208945|208895|208995.5|208922.2|208129.3|208067.8|9955
1616612400000|2021-03-24 19:00:00|208945.3|208895.3|209552.9|209402.9|209682.7|209575.9|208830.6|208727.1|10336
1616616000000|2021-03-24 20:00:00|209555.6|209405.6|209505.6|209186.6|209774.2|209666.7|209344.7|209138.1|7379
1616619600000|2021-03-24 21:00:00|209522.5|209203.5|209408.2|209089.2|209677|209358|209005.7|208686.7|3008
1616623200000|2021-03-24 22:00:00|209380.7|209061.7|209245.7|209095.7|209598.2|209303.8|209198.1|209002.4|5455
1616626800000|2021-03-24 23:00:00|209235.3|209085.3|209047|208897|209255.1|209105.1|209039.7|208889.7|4923
1616630400000|2021-03-25 00:00:00|209030.9|208880.9|208778.8|208628.8|209132.6|208982.6|208771.8|208621.8|5615
1616634000000|2021-03-25 01:00:00|208782.6|208632.6|209183.2|209033.2|209299|209149|208782.6|208632.6|8085
1616637600000|2021-03-25 02:00:00|209183.4|209033.4|208926|208776|209196|209046|208827.7|208677.7|7571
1616641200000|2021-03-25 03:00:00|208925.9|208775.9|209168.1|209018.1|209218|209068|208917|208767|6644
1616644800000|2021-03-25 04:00:00|209168.3|209018.3|209181.4|209031.4|209252.3|209102.3|209061.8|208911.8|6142
1616648400000|2021-03-25 05:00:00|209180.7|209030.7|209183.9|209033.9|209198.1|209048.1|208823.6|208673.6|6164
1616652000000|2021-03-25 06:00:00|209182.6|209032.6|209090.5|208940.5|209326.7|209176.7|209037.8|208887.8|6449
1616655600000|2021-03-25 07:00:00|209089.4|208939.4|209289.2|209139.2|209339|209189|208694.8|208544.8|8339
1616659200000|2021-03-25 08:00:00|209288.6|209138.6|209348.3|209198.3|209504.9|209354.9|208805.9|208655.9|10323
1616662800000|2021-03-25 09:00:00|209340.3|209190.3|208914.7|208764.7|209465.9|209315.9|208856.5|208706.5|9461
1616666400000|2021-03-25 10:00:00|208914.8|208764.8|208337.9|208187.9|208955.5|208805.5|208182.8|208032.8|9010
1616670000000|2021-03-25 11:00:00|208333.1|208183.1|209262.9|209112.9|209318.2|209168.2|208278.3|208169.6|9953
1616673600000|2021-03-25 12:00:00|209256.9|209106.9|208912.3|208762.3|209344.5|209194.5|208562|208412|11350
1616677200000|2021-03-25 13:00:00|208940.2|208790.2|208514.6|208364.6|209132|209016.4|208262.4|208172.2|11525
1616680800000|2021-03-25 14:00:00|208514.9|208364.9|208535.3|208485.3|208724.4|208617.6|207967.8|207860.1|12871
1616684400000|2021-03-25 15:00:00|208528.9|208478.9|207894.2|207844.2|208939.8|208878.4|207833|207723.1|12179
1616688000000|2021-03-25 16:00:00|207891.4|207841.4|207276.4|207126.4|208056.5|207946.6|207145.2|207041.6|11334
1616691600000|2021-03-25 17:00:00|207273.6|207123.6|207294.6|207244.6|207664.4|207555.1|206972.6|206888|11172
1616695200000|2021-03-25 18:00:00|207306.8|207256.8|207215.6|206896.6|207552.5|207456.2|206952.1|206853.9|10484
1616698800000|2021-03-25 19:00:00|207214.8|206895.8|207274.7|207124.7|207285.2|207135.2|205841.4|205691.4|9933
1616702400000|2021-03-25 20:00:00|207246.8|207096.8|206984.1|206665.1|207257.1|207115.1|206588.1|206438.1|6935
1616706000000|2021-03-25 21:00:00|207036.4|206717.4|206897.1|206578.1|207544.9|207225.9|206693.6|206374.6|3626
1616709600000|2021-03-25 22:00:00|206899.4|206580.4|206950.9|206800.9|207063.3|206888.4|206874.4|206555.4|4939
1616713200000|2021-03-25 23:00:00|206949.5|206799.5|206948.1|206798.1|207008.2|206886.6|206890.5|206740.5|3841
1616716800000|2021-03-26 00:00:00|206947.3|206797.3|206970.9|206820.9|207072.4|206922.4|206724.1|206574.1|6753
1616720400000|2021-03-26 01:00:00|206970.6|206820.6|206727.7|206577.7|207027.2|206877.2|206693.1|206543.1|7832
1616724000000|2021-03-26 02:00:00|206727.1|206577.1|206528.1|206378.1|206824.4|206674.4|206523|206373|6274
1616727600000|2021-03-26 03:00:00|206528|206378|206510|206360|206555.2|206405.2|206377.2|206227.2|5771
1616731200000|2021-03-26 04:00:00|206515.5|206365.5|206354.5|206204.5|206527.7|206377.7|206293.6|206143.6|4626
1616734800000|2021-03-26 05:00:00|206358.6|206208.6|206118.6|205968.6|206358.6|206208.6|206051.2|205901.2|4736
1616738400000|2021-03-26 06:00:00|206119.4|205969.4|206406.2|206256.2|206498|206348|206084|205934|5339
1616742000000|2021-03-26 07:00:00|206404.2|206254.2|206458|206308|206865.6|206729.5|206354.1|206247.5|8904
1616745600000|2021-03-26 08:00:00|206453.1|206303.1|206393.3|206243.3|206633.8|206483.8|205968|205818|10341
1616749200000|2021-03-26 09:00:00|206395.1|206245.1|205991|205841|206395.1|206248.6|205566|205416|9301
1616752800000|2021-03-26 10:00:00|205989.6|205839.6|206223.8|206073.8|206379.8|206258.6|205954.9|205839.6|9235
1616756400000|2021-03-26 11:00:00|206223.3|206073.3|206941.8|206791.8|206949.5|206799.5|206143.8|205993.8|9259
1616760000000|2021-03-26 12:00:00|206943.4|206793.4|206159.7|206109.7|207415.1|207302.8|206155.3|206052.7|10318
1616763600000|2021-03-26 13:00:00|206161.5|206111.5|205654.3|205504.3|206264.1|206162.3|205431.8|205330.1|10832
1616767200000|2021-03-26 14:00:00|205654.4|205504.4|206086.2|206036.2|206157.1|206107.1|205502.8|205385.7|11212
1616770800000|2021-03-26 15:00:00|206088.8|206038.8|205780.9|205730.9|206114|206038.8|205448.2|205362.8|10308
1616774400000|2021-03-26 16:00:00|205783.2|205733.2|205800.8|205650.8|206191.7|206091.9|205610.6|205510.8|9573
1616778000000|2021-03-26 17:00:00|205795.9|205645.9|205626.2|205576.2|205811.4|205715.9|205421.5|205335.5|8883
1616781600000|2021-03-26 18:00:00|205624.5|205574.5|205801.7|205751.7|206347|206250.2|205623|205533.1|9849
1616785200000|2021-03-26 19:00:00|205798.3|205748.3|205801.2|205651.2|206211.5|206107.2|205735.1|205627|10292
1616788800000|2021-03-26 20:00:00|205804.6|205654.6|205949.7|205630.7|206090|205897|205767.4|205592|6175
1616965200000|2021-03-28 21:00:00|206582|206218|206538|206219|206594.7|206262.5|206492|206128|783
1616968800000|2021-03-28 22:00:00|206544.5|206225.5|206411.9|206261.9|206645.5|206371|206371.2|206144.1|4155
1616972400000|2021-03-28 23:00:00|206410.8|206260.8|206417.8|206267.8|206449.7|206299.7|206324.3|206174.3|3841
1616976000000|2021-03-29 00:00:00|206413.5|206263.5|206655.6|206505.6|206709.5|206559.5|206253.1|206103.1|5725
1616979600000|2021-03-29 01:00:00|206656.2|206506.2|206639.9|206489.9|206946.3|206796.3|206560.3|206410.3|6359
1616983200000|2021-03-29 02:00:00|206639.1|206489.1|206563.3|206413.3|206693.3|206543.3|206368|206218|5251
1616986800000|2021-03-29 03:00:00|206564.8|206414.8|206893.8|206743.8|206932.4|206820|206552.7|206402.7|4755
1616990400000|2021-03-29 04:00:00|206893|206743|206939.5|206789.5|207003.7|206853.7|206878.1|206728.1|5155
1616994000000|2021-03-29 05:00:00|206939.1|206789.1|207058.3|206908.3|207253.9|207103.9|206936|206786|6276
1616997600000|2021-03-29 06:00:00|207056.7|206906.7|207124.3|206974.3|207222.6|207072.6|206811.4|206661.4|8798
1617001200000|2021-03-29 07:00:00|207128.3|206978.3|206983.6|206833.6|207128.4|206978.4|206633.1|206483.1|8802
1617004800000|2021-03-29 08:00:00|206980.4|206830.4|207543.4|207393.4|207677.2|207527.2|206901.2|206756.7|9466
1617008400000|2021-03-29 09:00:00|207543.1|207393.1|207336.2|207186.2|207651|207501|207171.7|207021.7|8765
1617012000000|2021-03-29 10:00:00|207340.8|207190.8|207295|207245|207506.7|207398|207200.4|207050.4|8740
1617015600000|2021-03-29 11:00:00|207290.8|207240.8|207676.8|207526.8|207773.4|207670.2|207275|207144.7|8443
1617019200000|2021-03-29 12:00:00|207677.2|207527.2|207631.7|207581.7|207951.9|207861.9|207350.3|207236.2|10107
1617022800000|2021-03-29 13:00:00|207626.7|207576.7|207347.1|207297.1|207781.4|207679.1|207144.1|207043.6|10000
1617026400000|2021-03-29 14:00:00|207343.8|207293.8|207397.5|207247.5|207550.5|207448.1|206863.8|206807.2|9458
1617030000000|2021-03-29 15:00:00|207392.4|207242.4|205913.7|205863.7|207474.3|207379.1|205834.1|205778.8|8520
1617033600000|2021-03-29 16:00:00|205912.7|205862.7|205912.5|205862.5|206046.7|205959.2|205635.5|205540.2|7687
1617037200000|2021-03-29 17:00:00|205910.2|205860.2|206062.9|206012.9|206107.2|206057.2|205730.2|205680.2|6843
1617040800000|2021-03-29 18:00:00|206060.6|206010.6|206439.8|206389.8|206569.4|206519.4|206058.3|206008.3|7333
1617044400000|2021-03-29 19:00:00|206434.9|206384.9|206396.8|206346.8|206524.4|206424.1|206043.7|205957.7|7344
1617048000000|2021-03-29 20:00:00|206367.4|206317.4|206278.7|206006.7|206487.4|206380.2|206049.3|205933.8|4688
1617051600000|2021-03-29 21:00:00|206390.9|206071.9|206259|205975.7|206653.3|206334.3|206027.4|205708.4|1784
1617055200000|2021-03-29 22:00:00|206233.3|206002.2|206100.7|205950.7|206316.6|206083.3|205987.7|205837.7|4271
1617058800000|2021-03-29 23:00:00|206100.6|205950.6|206171|206021|206192.8|206042.8|206052.5|205902.5|3904
1617062400000|2021-03-30 00:00:00|206191.7|206041.7|206207.7|206057.7|206460.8|206310.8|206129.4|205979.4|5449
1617066000000|2021-03-30 01:00:00|206207|206057|206168.3|206018.3|206365.2|206215.2|206111.7|205961.7|6813
1617069600000|2021-03-30 02:00:00|206165.7|206015.7|206101.7|205951.7|206267.3|206117.3|205960.4|205810.4|6309
1617073200000|2021-03-30 03:00:00|206100.2|205950.2|206003.5|205853.5|206101.8|205951.8|205871|205729.1|6882
1617076800000|2021-03-30 04:00:00|206011.9|205861.9|206010.7|205860.7|206096.4|205946.4|205914.5|205764.5|6502
1617080400000|2021-03-30 05:00:00|206011.3|205861.3|206215.4|206065.4|206258.1|206108.1|205967|205817|6850
1617084000000|2021-03-30 06:00:00|206217.5|206067.5|206381|206231|206438.3|206288.3|205877.2|205727.2|8532
1617087600000|2021-03-30 07:00:00|206380.8|206230.8|206684.3|206534.3|206776.5|206626.5|206029.2|205879.2|8588
1617091200000|2021-03-30 08:00:00|206681.9|206531.9|206613.5|206463.5|206866.2|206744.3|206507.7|206357.7|8267
1617094800000|2021-03-30 09:00:00|206614.2|206464.2|206413.3|206263.3|206640.3|206490.3|206164.1|206014.1|8425
1617098400000|2021-03-30 10:00:00|206419.9|206269.9|206782|206632|206910.2|206792.1|206262.9|206118.9|8451
1617102000000|2021-03-30 11:00:00|206782.2|206632.2|206541.6|206391.6|207136.8|207018.7|206449.5|206342|8526
1617105600000|2021-03-30 12:00:00|206542.3|206392.3|206405.1|206255.1|206694.2|206548.2|206262.4|206160.1|9137
1617109200000|2021-03-30 13:00:00|206414.7|206264.7|206325.6|206175.6|206532.9|206384|205924.9|205864.8|9034
1617112800000|2021-03-30 14:00:00|206321.1|206171.1|206119.2|206069.2|206745.4|206656.7|206022.8|205924.5|12235
1617116400000|2021-03-30 15:00:00|206149.5|206099.5|206048.5|205998.5|206149.5|206099.5|205469.8|205391|9821
1617120000000|2021-03-30 16:00:00|206047.1|205997.1|206123.7|206073.7|206283.9|206229|205976.6|205926.6|7990
1617123600000|2021-03-30 17:00:00|206123.5|206073.5|205762.3|205712.3|206214.4|206124.3|205637.8|205587.8|7832
1617127200000|2021-03-30 18:00:00|205762.4|205712.4|205788.5|205738.5|205825.6|205738.5|205519.4|205469.4|8211
1617130800000|2021-03-30 19:00:00|205774|205724|205946.7|205796.7|206018.1|205923.7|205531.6|205444|7779
1617134400000|2021-03-30 20:00:00|205943.9|205793.9|206015.9|205696.9|206076.9|205909.3|205759.6|205609.6|6402
1617138000000|2021-03-30 21:00:00|206013.3|205694.3|205937|205625.5|206231.6|205912.6|205700.8|205493.8|2017
1617141600000|2021-03-30 22:00:00|205939.7|205651.2|206003.7|205853.7|206071.3|205921.3|205883|205651.2|5292
1617145200000|2021-03-30 23:00:00|206003.3|205853.3|205851.8|205701.8|206040.6|205890.6|205795.6|205645.6|4743
1617148800000|2021-03-31 00:00:00|205840.5|205690.5|205820.7|205670.7|205954.1|205804.1|205717.5|205567.5|6728
1617152400000|2021-03-31 01:00:00|205821|205671|205936.6|205786.6|206009|205859|205720.9|205570.9|7018
1617156000000|2021-03-31 02:00:00|205935.4|205785.4|206252.7|206102.7|206259.8|206109.8|205923.3|205773.3|6082
1617159600000|2021-03-31 03:00:00|206252.9|206102.9|206126.1|205976.1|206313.9|206163.9|206046.9|205896.9|6544
1617163200000|2021-03-31 04:00:00|206120.1|205970.1|206151.3|206001.3|206223.1|206073.1|206066.8|205916.8|4733
1617166800000|2021-03-31 05:00:00|206151.1|206001.1|206191.2|206041.2|206277|206127|206094.6|205944.6|5994
1617170400000|2021-03-31 06:00:00|206192.4|206042.4|205874.9|205724.9|206425.2|206275.2|205815.1|205665.1|9227
1617174000000|2021-03-31 07:00:00|205876.4|205726.4|205742.7|205592.7|205954.8|205806.8|205580.7|205464.8|9026
1617177600000|2021-03-31 08:00:00|205744.4|205594.4|205358.9|205208.9|205861.9|205711.9|205275.6|205144.2|9507
1617181200000|2021-03-31 09:00:00|205354.2|205204.2|205531.5|205381.5|205635.3|205485.3|205333.3|205204.2|8727
1617184800000|2021-03-31 10:00:00|205531.6|205381.6|205381.8|205231.8|205566.9|205464.8|205287.4|205191.4|8624
1617188400000|2021-03-31 11:00:00|205377.8|205227.8|205207.4|205157.4|205449.7|205344.7|205131.3|205040.8|7621
1617192000000|2021-03-31 12:00:00|205206.3|205156.3|204887.3|204837.3|205393|205298.5|204805|204699.9|10391
1617195600000|2021-03-31 13:00:00|204884.8|204834.8|204674.3|204524.3|205037.3|204975.3|204277|204227|10583
1617199200000|2021-03-31 14:00:00|204615.6|204565.6|204636.9|204586.9|204978.1|204862.3|204375.9|204287.5|11750
1617202800000|2021-03-31 15:00:00|204636|204586|204499.3|204449.3|204700.1|204650.1|204202.1|204098.5|10046
1617206400000|2021-03-31 16:00:00|204498.3|204448.3|204426.3|204376.3|204641.6|204583.1|204200.6|204117.6|8359
1617210000000|2021-03-31 17:00:00|204425.6|204375.6|204615.8|204565.8|204663.4|204613.4|204311.7|204261.7|7347
1617213600000|2021-03-31 18:00:00|204620.6|204570.6|204448|204398|204727.3|204659.6|204418|204314.9|7426
1617217200000|2021-03-31 19:00:00|204450.3|204400.3|204412|204362|204580|204480.5|204072.7|203977.5|9054
1617220800000|2021-03-31 20:00:00|204413.1|204363.1|204507.8|204188.8|204620.9|204524.9|204274.7|204127.1|6790
1617224400000|2021-03-31 21:00:00|204491.9|204172.9|204415.5|204265.5|204734.1|204488.5|204291|204068.8|2367
1617228000000|2021-03-31 22:00:00|204424.9|204274.9|204429.3|204279.3|204477.7|204327.7|204288.2|204138.2|3998
1617231600000|2021-03-31 23:00:00|204429.1|204279.1|204419.3|204269.3|204556.6|204406.6|204409.4|204259.4|3702
1617235200000|2021-04-01 00:00:00|204418.7|204268.7|204374.7|204224.7|204599.6|204449.6|204335|204185|6630
1617238800000|2021-04-01 01:00:00|204370.9|204220.9|204497.8|204347.8|204600.9|204450.9|204321.3|204171.3|6936
1617242400000|2021-04-01 02:00:00|204498.5|204348.5|204882.9|204732.9|204983.1|204833.1|204367.2|204217.2|6183
1617246000000|2021-04-01 03:00:00|204890.4|204740.4|204783.8|204633.8|205009.9|204859.9|204735.8|204585.8|5042
1617249600000|2021-04-01 04:00:00|204783.7|204633.7|204940|204790|204995.7|204845.7|204678.2|204528.2|5400
1617253200000|2021-04-01 05:00:00|204939.9|204789.9|204852.9|204702.9|205055.3|204905.3|204729.9|204579.9|6157
1617256800000|2021-04-01 06:00:00|204852.8|204702.8|204433.7|204283.7|204919|204769|204351.2|204201.2|8479
1617260400000|2021-04-01 07:00:00|204435.3|204285.3|203913.6|203863.6|204610.6|204460.6|203906.7|203815.3|8974
1617264000000|2021-04-01 08:00:00|203912.2|203862.2|204382.3|204232.3|204385|204251.7|203878.9|203799.9|9521
1617267600000|2021-04-01 09:00:00|204338.3|204288.3|204141.7|203991.7|204432|204324.2|204020.5|203879.1|9412
1617271200000|2021-04-01 10:00:00|204140.5|203990.5|204226.4|204076.4|204323.2|204173.2|203833.2|203724.2|8522
1617274800000|2021-04-01 11:00:00|204225|204075|203429.9|203279.9|204310.9|204173.9|203267.5|203170.1|7808
1617278400000|2021-04-01 12:00:00|203428.4|203278.4|203268.8|203218.8|203711.7|203620.9|203165.5|203069.8|10132
1617282000000|2021-04-01 13:00:00|203266.6|203216.6|203422.7|203272.7|203552|203448.2|202790.1|202707.4|9039
1617285600000|2021-04-01 14:00:00|203422|203272|203267.7|203217.7|203511.3|203416.5|203051.1|203001.1|10428
1617289200000|2021-04-01 15:00:00|203266.9|203216.9|203394.5|203344.5|203491.6|203441.6|203124.5|203032.5|8980
1617292800000|2021-04-01 16:00:00|203395.8|203345.8|203242.9|203092.9|203401.1|203351.1|203028.7|202929.5|7457
1617296400000|2021-04-01 17:00:00|203243|203093|203189.9|203139.9|203325.5|203223.5|203074.9|202986.3|6850
1617300000000|2021-04-01 18:00:00|203188.6|203138.6|203195.2|203145.2|203392.4|203309.5|203096.8|203009.3|6382
1617303600000|2021-04-01 19:00:00|203194.3|203144.3|203025.9|202875.9|203255.8|203153.4|202951.7|202848.9|6936
1617307200000|2021-04-01 20:00:00|203026.1|202876.1|203083.8|202764.8|203115.8|202968.9|202865.3|202679|5127
1617310800000|2021-04-01 21:00:00|203101.9|202782.9|203065.8|202915.8|203219|202945.5|203020.4|202774.7|1314
1617314400000|2021-04-01 22:00:00|203076.6|202820.5|202954.3|202804.3|203131.2|202893.1|202915.6|202765.6|4329
1617318000000|2021-04-01 23:00:00|202952.1|202802.1|203031.1|202881.1|203095.5|202945.5|202944.9|202794.9|3810
1617321600000|2021-04-02 00:00:00|203034.5|202884.5|202938.3|202788.3|203036.1|202886.1|202888.9|202738.9|5324
1617325200000|2021-04-02 01:00:00|202937.5|202787.5|203038.8|202888.8|203054.4|202904.4|202846.5|202696.5|4667
1617328800000|2021-04-02 02:00:00|203044.2|202894.2|202924.9|202774.9|203064.8|202914.8|202923.5|202773.5|4174
1617332400000|2021-04-02 03:00:00|202927.5|202777.5|203009.9|202859.9|203108.3|202911.7|202927|202777|5170
1617336000000|2021-04-02 04:00:00|203010.6|202860.6|202970.7|202820.7|203040|202890|202926.2|202776.2|4716
1617339600000|2021-04-02 05:00:00|202971.4|202821.4|202901.7|202751.7|202982.7|202832.7|202873.4|202723.4|4535
1617343200000|2021-04-02 06:00:00|202902.1|202752.1|202931.1|202781.1|202967.1|202817.1|202870.1|202720.1|5949
1617346800000|2021-04-02 07:00:00|202939|202789|202977.4|202827.4|203089.8|202939.8|202890.7|202740.7|6504
1617350400000|2021-04-02 08:00:00|202981.7|202831.7|202917.3|202767.3|203024|202874|202895.2|202745.2|6008
1617354000000|2021-04-02 09:00:00|202926.3|202776.3|202962.9|202812.9|202980.7|202830.7|202825.8|202675.8|5653
1617357600000|2021-04-02 10:00:00|202965.2|202815.2|202938.8|202788.8|203014.3|202864.3|202863.6|202713.6|6964
1617361200000|2021-04-02 11:00:00|202943.1|202793.1|203258.3|203108.3|203327.7|203177.7|202938|202788|6258
1617364800000|2021-04-02 12:00:00|203259.1|203109.1|203233.6|203083.6|203581.3|203431.3|202700.2|202550.2|7892
1617368400000|2021-04-02 13:00:00|203234.1|203084.1|203290.1|203140.1|203552.4|203402.4|203058.9|202908.9|7343
1617372000000|2021-04-02 14:00:00|203290.6|203140.6|203165|203015|203380.6|203230.6|203141.7|202991.7|6182
1617375600000|2021-04-02 15:00:00|203164.7|203014.7|203392.7|203242.7|203447.7|203291.6|203134.2|202984.2|4523
1617379200000|2021-04-02 16:00:00|203394.8|203244.8|203357|203038|203465.1|203315.1|203238.4|202980.8|2703
1617382800000|2021-04-02 17:00:00|203357.3|203038.3|203360.9|203071.7|203440.5|203125.9|203229.1|202981|1766
1617386400000|2021-04-02 18:00:00|203367.9|203073.8|203354.4|203035.4|203384|203150.7|203191.2|202978.1|2139
1617390000000|2021-04-02 19:00:00|203355.5|203036.5|203238.9|203088.9|203412.5|203130.1|203132.8|202905.7|2018
1617393600000|2021-04-02 20:00:00|203246|203096|203290|202992.4|203326.5|203113.5|203085.2|202766.2|2112
1617570000000|2021-04-04 21:00:00|202763|202399|202931.3|202781.3|203143.5|202826.3|202763|202399|1207
1617573600000|2021-04-04 22:00:00|203003.6|202727.6|203293.7|203143.7|203333.3|203160.2|202901.5|202582.5|6626
1617577200000|2021-04-04 23:00:00|203291.7|203141.7|203175.4|203025.4|203356.3|203206.3|203122.2|202959|4092
1617580800000|2021-04-05 00:00:00|203175|203025|203105.3|202955.3|203243.7|203093.7|203058.6|202908.6|5445
1617584400000|2021-04-05 01:00:00|203106.6|202956.6|203101.3|202951.3|203187.5|203037.5|203013.6|202863.6|5871
1617588000000|2021-04-05 02:00:00|203098.3|202948.3|203173.2|203023.2|203189|203039|203026.2|202876.2|6373
1617591600000|2021-04-05 03:00:00|203172.9|203022.9|203054.1|202904.1|203182.2|203032.2|203047.4|202897.4|5376
1617595200000|2021-04-05 04:00:00|203053.4|202903.4|203213.9|203063.9|203222.5|203100.5|203045.1|202895.1|5130
1617598800000|2021-04-05 05:00:00|203213.2|203063.2|203344.2|203194.2|203365|203215|203124.7|202974.7|5018
1617602400000|2021-04-05 06:00:00|203344.7|203194.7|203314.2|203164.2|203533.5|203383.5|203255.8|203105.8|8050
1617606000000|2021-04-05 07:00:00|203316|203166|203322.2|203172.2|203508.9|203358.9|203251.8|203101.8|8085
1617609600000|2021-04-05 08:00:00|203321.9|203171.9|203134.2|202984.2|203367.4|203217.4|203051.7|202901.7|7351
1617613200000|2021-04-05 09:00:00|203134.7|202984.7|203081|202931|203167.8|203017.8|202998.4|202848.4|7266
1617616800000|2021-04-05 10:00:00|203082.8|202932.8|202928.1|202778.1|203294.7|203144.7|202868|202718|8545
1617620400000|2021-04-05 11:00:00|202925.1|202775.1|202828.2|202678.2|202987.6|202837.6|202682.7|202532.7|7557
1617624000000|2021-04-05 12:00:00|202827.5|202677.5|202677.2|202527.2|202850.7|202700.7|202382.3|202232.3|9103
1617627600000|2021-04-05 13:00:00|202680.1|202530.1|202681.5|202531.5|202950.3|202800.3|202507|202357|9459
1617631200000|2021-04-05 14:00:00|202669.8|202519.8|202803.6|202653.6|202896|202746|202484.5|202359.5|10218
1617634800000|2021-04-05 15:00:00|202802.2|202652.2|202560.6|202410.6|202945.5|202795.5|202401.4|202251.4|8205
1617638400000|2021-04-05 16:00:00|202558.7|202408.7|202883.7|202733.7|202908|202758|202458.6|202308.6|7304
1617642000000|2021-04-05 17:00:00|202873.8|202723.8|203035.6|202885.6|203087.5|202944|202746.9|202614.3|7299
1617645600000|2021-04-05 18:00:00|203037.7|202887.7|203665.5|203515.5|203731|203581|203030.6|202880.6|7563
1617649200000|2021-04-05 19:00:00|203670.2|203520.2|203189.5|203039.5|203884.6|203734.6|203176.4|203026.4|8276
1617652800000|2021-04-05 20:00:00|203194|203044|203408.7|203089.7|203483.2|203180.5|202987.5|202837.5|6086
1617656400000|2021-04-05 21:00:00|203433.8|203114.8|203365.5|203046.5|203762.1|203443.1|203173.5|202956.5|4386
1617660000000|2021-04-05 22:00:00|203358.6|203039.6|203189.2|203039.2|203395|203166.8|203121.9|202956.6|5026
1617663600000|2021-04-05 23:00:00|203170|203020|203166.4|203016.4|203218.2|203068.2|203088.2|202938.2|4977
1617667200000|2021-04-06 00:00:00|203162.6|203012.6|203263.5|203113.5|203321.6|203171.6|203122|202972|5986
1617670800000|2021-04-06 01:00:00|203278.2|203128.2|203363.8|203213.8|203395.2|203245.2|203217.9|203067.9|6297
1617674400000|2021-04-06 02:00:00|203363.7|203213.7|203485.1|203335.1|203513.5|203363.5|203347.9|203197.9|6148
1617678000000|2021-04-06 03:00:00|203485.7|203335.7|203622.8|203472.8|203660.5|203510.5|203472.5|203322.5|4494
1617681600000|2021-04-06 04:00:00|203624.7|203474.7|203574.7|203424.7|203633.9|203483.9|203428.3|203278.3|5299
1617685200000|2021-04-06 05:00:00|203575.1|203425.1|203311|203161|203621.9|203471.9|203274.9|203124.9|5142
1617688800000|2021-04-06 06:00:00|203310.6|203160.6|203530|203380|203609.8|203459.8|203194.2|203044.2|8028
1617692400000|2021-04-06 07:00:00|203531.1|203381.1|203419|203269|203836.2|203686.2|203413.9|203263.9|9846
1617696000000|2021-04-06 08:00:00|203418.1|203268.1|203616|203466|203867.5|203717.5|203411.7|203261.7|10078
1617699600000|2021-04-06 09:00:00|203615.5|203465.5|203697.5|203547.5|203789.3|203639.3|203524.9|203374.9|9551
1617703200000|2021-04-06 10:00:00|203706.5|203556.5|203326.3|203176.3|203743.1|203593.1|203261.9|203111.9|8662
1617706800000|2021-04-06 11:00:00|203325.9|203175.9|203293.3|203143.3|203374.6|203224.6|203151.1|203001.1|7016
1617710400000|2021-04-06 12:00:00|203293.4|203143.4|202541.1|202391.1|203296.9|203153.9|202362|202255.7|9291
1617714000000|2021-04-06 13:00:00|202535.4|202385.4|201858.9|201708.9|202542.5|202423.8|201590.4|201472.6|9984
1617717600000|2021-04-06 14:00:00|201860.6|201710.6|201714.6|201564.6|201901.5|201785.2|201520.4|201421.7|10289
1617721200000|2021-04-06 15:00:00|201716|201566|201542.3|201392.3|201806.4|201656.4|201483.2|201333.2|8371
1617724800000|2021-04-06 16:00:00|201541.9|201391.9|201633.7|201483.7|201755.5|201628.1|201507.9|201375.5|7355
1617728400000|2021-04-06 17:00:00|201634.7|201484.7|201959.1|201809.1|202064.1|201937.8|201575.3|201476.4|6622
1617732000000|2021-04-06 18:00:00|201959|201809|202026.6|201876.6|202077.2|201965|201758.4|201616.6|6719
1617735600000|2021-04-06 19:00:00|202025.6|201875.6|201835.8|201685.8|202169.9|202068.3|201772.9|201658.5|7491
1617739200000|2021-04-06 20:00:00|201821.8|201671.8|201710.2|201560.2|201983.1|201750.7|201656.3|201460.6|4917
1617742800000|2021-04-06 21:00:00|201678.6|201528.6|201760.4|201484.6|201954.5|201652.4|201629.8|201406.1|1895
1617746400000|2021-04-06 22:00:00|201755.7|201490.8|201907.6|201757.6|201915.9|201765.9|201691.2|201458.9|3817
1617750000000|2021-04-06 23:00:00|201905.7|201755.7|201852.5|201702.5|201989.4|201839.4|201794.5|201644.5|4340
1617753600000|2021-04-07 00:00:00|201848.1|201698.1|201779.5|201629.5|201961.4|201811.4|201727.3|201577.3|6812
1617757200000|2021-04-07 01:00:00|201781|201631|201755.8|201605.8|201792.5|201642.5|201605|201455|7265
1617760800000|2021-04-07 02:00:00|201755.2|201605.2|201832.9|201682.9|201857.6|201707.6|201662.8|201512.8|7220
1617764400000|2021-04-07 03:00:00|201832.8|201682.8|201769.6|201619.6|201842.3|201692.3|201671.8|201521.8|6257
1617768000000|2021-04-07 04:00:00|201769.9|201619.9|201706.1|201556.1|201795.2|201645.2|201671.4|201521.4|4760
1617771600000|2021-04-07 05:00:00|201705.5|201555.5|201703.3|201553.3|201843|201693|201683|201533|5230
1617775200000|2021-04-07 06:00:00|201701.7|201551.7|202026.7|201876.7|202103.7|201953.7|201607.5|201457.5|9548
1617778800000|2021-04-07 07:00:00|202028.8|201878.8|202075.3|201925.3|202306|202156|201930.7|201780.7|9959
1617782400000|2021-04-07 08:00:00|202074.4|201924.4|201888.5|201738.5|202331|202181|201830|201680|9607
1617786000000|2021-04-07 09:00:00|201888.2|201738.2|201919.7|201769.7|202125.7|201975.7|201845.4|201695.4|8735
1617789600000|2021-04-07 10:00:00|201916.6|201766.6|201983.4|201833.4|202059.1|201909.1|201777.3|201627.3|8866
1617793200000|2021-04-07 11:00:00|201981.4|201831.4|201822.2|201672.2|202020.9|201870.9|201529.5|201379.5|8149
1617796800000|2021-04-07 12:00:00|201821.4|201671.4|202163.2|202013.2|202303|202153|201811.2|201661.2|10271
1617800400000|2021-04-07 13:00:00|202162.5|202012.5|201967.4|201817.4|202178.2|202028.2|201571.9|201446.7|10463
1617804000000|2021-04-07 14:00:00|201917.3|201867.3|201580.4|201430.4|202043.1|201913.2|201526.3|201418|11067
1617807600000|2021-04-07 15:00:00|201577.3|201427.3|201891.8|201741.8|202173.6|202026.5|201528.1|201422.6|9508
1617811200000|2021-04-07 16:00:00|201893.9|201743.9|201859.8|201709.8|202170.4|202072.3|201784|201650.7|8907
1617814800000|2021-04-07 17:00:00|201863.7|201713.7|201999.2|201849.2|202067.3|201919.8|201783.2|201672|8311
1617818400000|2021-04-07 18:00:00|202016.4|201866.4|202413.6|202263.6|202456.4|202347.5|201890.3|201740.3|7873
1617822000000|2021-04-07 19:00:00|202412.9|202262.9|202328.8|202178.8|202630.5|202488.8|202312.8|202171|8004
1617825600000|2021-04-07 20:00:00|202327.3|202177.3|202128.2|201978.2|202343.6|202193.6|202097.4|201947.4|5538
1617829200000|2021-04-07 21:00:00|202163.6|201875.6|202243.9|201924.9|202513.4|202194.4|202003.9|201772.5|1380
1617832800000|2021-04-07 22:00:00|202247.5|201928.5|202329.4|202179.4|202364.1|202214.1|202231.7|201928.5|4447
1617836400000|2021-04-07 23:00:00|202333.8|202183.8|202218.6|202068.6|202366.5|202216.5|202165.4|202015.4|4512
1617840000000|2021-04-08 00:00:00|202216.8|202066.8|202160.9|202010.9|202298.3|202148.3|202022.1|201872.1|5954
1617843600000|2021-04-08 01:00:00|202161.4|202011.4|202045.1|201895.1|202287.2|202137.2|201962.6|201812.6|6853
1617847200000|2021-04-08 02:00:00|202043.6|201893.6|201913.6|201763.6|202098.4|201948.4|201899.6|201749.6|6017
1617850800000|2021-04-08 03:00:00|201911.4|201761.4|201850.1|201700.1|201931.8|201781.8|201801|201651|6482
1617854400000|2021-04-08 04:00:00|201849.7|201699.7|201688.3|201538.3|201854|201704|201680.2|201530.2|4348
1617858000000|2021-04-08 05:00:00|201689.2|201539.2|201672.8|201522.8|201692.3|201542.3|201567.5|201417.5|5131
1617861600000|2021-04-08 06:00:00|201678.3|201528.3|201597.5|201447.5|201826.8|201676.8|201590.3|201440.3|6790
1617865200000|2021-04-08 07:00:00|201599.3|201449.3|201595.3|201445.3|201702.9|201552.9|201329.9|201195.1|8007
1617868800000|2021-04-08 08:00:00|201594.5|201444.5|201882.1|201732.1|201995.7|201845.7|201569.2|201419.2|9338
1617872400000|2021-04-08 09:00:00|201884.8|201734.8|201969.2|201819.2|202022.7|201872.7|201788.1|201638.1|8881
1617876000000|2021-04-08 10:00:00|201962.5|201812.5|201878.9|201728.9|201968.8|201818.8|201690.2|201540.2|8733
1617879600000|2021-04-08 11:00:00|201905.9|201755.9|201653|201503|201955.9|201805.9|201620.2|201470.2|8091
1617883200000|2021-04-08 12:00:00|201652.7|201502.7|201072.9|200922.9|201858.3|201742.5|201031.2|200921.3|10179
1617886800000|2021-04-08 13:00:00|201068.9|200918.9|201232.4|201082.4|201347.9|201208.6|200957.6|200807.6|9251
1617890400000|2021-04-08 14:00:00|201233.8|201083.8|201001.9|200851.9|201540|201434.7|200835.8|200723.4|11333
1617894000000|2021-04-08 15:00:00|201003.1|200853.1|200966.9|200816.9|201071.8|200921.8|200790|200640|8227
1617897600000|2021-04-08 16:00:00|200984.6|200834.6|200778.5|200628.5|201088.7|200989.4|200701.6|200574.4|8342
1617901200000|2021-04-08 17:00:00|200779.9|200629.9|200970|200820|201040.9|200890.9|200725.5|200603.1|7676
1617904800000|2021-04-08 18:00:00|200970.4|200820.4|201091.7|200941.7|201172.4|201050.2|200867.3|200717.3|7039
1617908400000|2021-04-08 19:00:00|201093.3|200943.3|201058.2|200908.2|201164.3|201065.4|200979.2|200861.3|6378
1617912000000|2021-04-08 20:00:00|201055.1|200905.1|201018.3|200868.3|201186.4|201042.3|200926.6|200768.6|5222
1617915600000|2021-04-08 21:00:00|201019.5|200869.5|200880.6|200730.6|201093.9|200869.5|200834.3|200632|1654
1617919200000|2021-04-08 22:00:00|200883.9|200733.9|201085.1|200935.1|201138.2|200988.2|200883.9|200682.2|3970
1617922800000|2021-04-08 23:00:00|201085.2|200935.2|201084.1|200934.1|201099.6|200949.6|201001.7|200851.7|4710
1617926400000|2021-04-09 00:00:00|201092.4|200942.4|200949|200799|201101.9|200951.9|200907.9|200757.9|6496
1617930000000|2021-04-09 01:00:00|200949.1|200799.1|201239.4|201089.4|201326.1|201176.1|200944.2|200794.2|6715
1617933600000|2021-04-09 02:00:00|201239.6|201089.6|201351.8|201201.8|201362.2|201212.2|201234.4|201084.4|6588
1617937200000|2021-04-09 03:00:00|201351.9|201201.9|201357.6|201207.6|201426|201276|201340.9|201190.9|5935
1617940800000|2021-04-09 04:00:00|201358.4|201208.4|201436.6|201286.6|201459.5|201309.5|201356.2|201206.2|5082
1617944400000|2021-04-09 05:00:00|201437.3|201287.3|201812.9|201662.9|201875.7|201725.7|201409.7|201259.7|6717
1617948000000|2021-04-09 06:00:00|201801.7|201651.7|201787|201637|202056.5|201906.5|201656.2|201506.2|9002
1617951600000|2021-04-09 07:00:00|201788.8|201638.8|201685.3|201535.3|202103|201953|201660.1|201517.8|9346
1617955200000|2021-04-09 08:00:00|201683.3|201533.3|201861.3|201711.3|201997.1|201847.1|201680|201530|10139
1617958800000|2021-04-09 09:00:00|201876.7|201726.7|201691.4|201541.4|201935.4|201785.4|201655.3|201505.3|8458
1617962400000|2021-04-09 10:00:00|201693.9|201543.9|201746.8|201596.8|201779.8|201629.8|201556|201406|8491
1617966000000|2021-04-09 11:00:00|201751.5|201601.5|201602.6|201452.6|201768.6|201618.6|201354.1|201212.1|8174
1617969600000|2021-04-09 12:00:00|201604.8|201454.8|202110.1|201960.1|202217.7|202067.7|201348.3|201218|10674
1617973200000|2021-04-09 13:00:00|202102.6|201952.6|201631.8|201481.8|202342.3|202192.3|201544.2|201430.1|9925
1617976800000|2021-04-09 14:00:00|201630.6|201480.6|201671|201521|201829.7|201679.7|201255.7|201117.7|11301
1617980400000|2021-04-09 15:00:00|201667.9|201517.9|201733.5|201583.5|201862.9|201713.4|201502.9|201371.1|8965
1617984000000|2021-04-09 16:00:00|201732|201582|201622.3|201472.3|201777.4|201627.4|201515.4|201411.5|6567
1617987600000|2021-04-09 17:00:00|201621.7|201471.7|201776|201626|201837.7|201733.5|201536.8|201429.6|6197
1617991200000|2021-04-09 18:00:00|201778.7|201628.7|201588.8|201438.8|202150.3|202010.3|201537|201387|7029
1617994800000|2021-04-09 19:00:00|201587.2|201437.2|201645.1|201495.1|201854.1|201704.1|201530.6|201406.6|7472
1617998400000|2021-04-09 20:00:00|201646.1|201496.1|201652.7|201502.7|201791.7|201589.9|201555|201405|5854
1618174800000|2021-04-11 21:00:00|201486.5|201122.5|201680.6|201361.6|201725.1|201425.2|201486.5|201122.5|1044
1618178400000|2021-04-11 22:00:00|201682.3|201363.3|201732.4|201582.4|201871.1|201676.8|201653.1|201334.1|4245
1618182000000|2021-04-11 23:00:00|201711.1|201561.1|201747.1|201597.1|201750.1|201600.1|201635.7|201485.7|4683
1618185600000|2021-04-12 00:00:00|201740.5|201590.5|201784.9|201634.9|201851.3|201701.3|201679.6|201529.6|6581
1618189200000|2021-04-12 01:00:00|201785.3|201635.3|201886.2|201736.2|201966.6|201816.6|201732.1|201582.1|7471
1618192800000|2021-04-12 02:00:00|201886.4|201736.4|201880.7|201730.7|201996.3|201846.3|201871.2|201721.2|6880
1618196400000|2021-04-12 03:00:00|201886.8|201736.8|201757.3|201607.3|201945.5|201795.5|201734.2|201584.2|6293
1618200000000|2021-04-12 04:00:00|201755.9|201605.9|201948.4|201798.4|201973.6|201823.6|201750.8|201600.8|5576
1618203600000|2021-04-12 05:00:00|201947.3|201797.3|202006.9|201856.9|202114.5|201964.5|201937.6|201787.6|5848
1618207200000|2021-04-12 06:00:00|202009.9|201859.9|201977.6|201827.6|202097|201947|201891.4|201741.4|8819
1618210800000|2021-04-12 07:00:00|201976.5|201826.5|202157.3|202007.3|202269.7|202119.7|201933.3|201783.3|10506
1618214400000|2021-04-12 08:00:00|202154.5|202004.5|201760.9|201610.9|202155.7|202005.7|201698|201548|8913
1618218000000|2021-04-12 09:00:00|201759.3|201609.3|201382.4|201232.4|201772.9|201622.9|201352.9|201202.9|8837
1618221600000|2021-04-12 10:00:00|201376.9|201226.9|201418.3|201268.3|201450.7|201300.7|201205|201055|8774
1618225200000|2021-04-12 11:00:00|201418|201268|201610.9|201460.9|201612.9|201473.3|201246.4|201096.4|8248
1618228800000|2021-04-12 12:00:00|201612.4|201462.4|201002.1|200852.1|201642.5|201502.5|200889.1|200772.4|9098
1618232400000|2021-04-12 13:00:00|200994.1|200844.1|201127.2|200977.2|201308.4|201158.4|200879.8|200770.4|10154
1618236000000|2021-04-12 14:00:00|201126.3|200976.3|200929.7|200779.7|201184.8|201076.2|200771.1|200659.1|10628
1618239600000|2021-04-12 15:00:00|200928.9|200778.9|201143.1|200993.1|201203.2|201085.7|200791|200641|8452
1618243200000|2021-04-12 16:00:00|201142.6|200992.6|201199.7|201049.7|201495.6|201371.3|200966.8|200842.5|7252
1618246800000|2021-04-12 17:00:00|201170.7|201120.7|201464.5|201314.5|201535.6|201397.4|201153.8|201040.4|6932
1618250400000|2021-04-12 18:00:00|201462|201312|201756|201606|201819.2|201669.2|201350.5|201205.4|7226
1618254000000|2021-04-12 19:00:00|201756.3|201606.3|201460.7|201310.7|201865.1|201715.1|201377|201271.1|7426
1618257600000|2021-04-12 20:00:00|201457.4|201307.4|201541.3|201247.5|201581.9|201407.2|201347.5|201195.9|4923
1618261200000|2021-04-12 21:00:00|201553.4|201234.4|201574.1|201255.1|201691.4|201463|201449.9|201175.4|1379
1618264800000|2021-04-12 22:00:00|201570.5|201251.5|201565.7|201415.7|201581|201459|201444.1|201229|3877
1618268400000|2021-04-12 23:00:00|201564.5|201414.5|201569|201419|201577.8|201463.5|201455|201305|6205
1618272000000|2021-04-13 00:00:00|201568.6|201418.6|201689.1|201539.1|201714.6|201564.6|201535.9|201385.9|6261
1618275600000|2021-04-13 01:00:00|201689.3|201539.3|201634|201484|201736.7|201586.7|201536.7|201386.7|6761
1618279200000|2021-04-13 02:00:00|201634.9|201484.9|201593.7|201443.7|201680.8|201530.8|201508.1|201358.1|6883
1618282800000|2021-04-13 03:00:00|201592.1|201442.1|201779.5|201629.5|201789.2|201639.2|201554|201404|5466
1618286400000|2021-04-13 04:00:00|201792.6|201642.6|201903.5|201753.5|201944.1|201794.1|201736.5|201586.5|5358
1618290000000|2021-04-13 05:00:00|201902|201752|201792.9|201642.9|201950|201800|201788.5|201638.5|6533
1618293600000|2021-04-13 06:00:00|201789.6|201639.6|201727.7|201577.7|201922|201772|201513.7|201363.7|8523
1618297200000|2021-04-13 07:00:00|201721.5|201571.5|201568.4|201418.4|201849.3|201699.3|201441.7|201291.7|9017
1618300800000|2021-04-13 08:00:00|201569|201419|201477.5|201327.5|201612.5|201462.5|201238.1|201088.1|9237
1618304400000|2021-04-13 09:00:00|201480.2|201330.2|201730.3|201580.3|201785.9|201635.9|201450.4|201300.4|8702
1618308000000|2021-04-13 10:00:00|201728.6|201578.6|201933.8|201783.8|201942.2|201792.2|201517.6|201367.6|8545
1618311600000|2021-04-13 11:00:00|201934.2|201784.2|201954.1|201804.1|202044.7|201894.7|201736.2|201586.2|10540
1618315200000|2021-04-13 12:00:00|201952.8|201802.8|201553.4|201403.4|202595.3|202388|201431.4|201281.4|10729
1618318800000|2021-04-13 13:00:00|201546.5|201396.5|201024.1|200874.1|201784.9|201648.2|200991.8|200841.8|11250
1618322400000|2021-04-13 14:00:00|201023.9|200873.9|200969.6|200819.6|201309.8|201159.8|200815.9|200714.4|11029
1618326000000|2021-04-13 15:00:00|200971.5|200821.5|200638.6|200488.6|201072.1|200922.1|200562.4|200439.8|8546
1618329600000|2021-04-13 16:00:00|200638.7|200488.7|200662|200512|200732|200621.1|200543.9|200433.7|7416
1618333200000|2021-04-13 17:00:00|200660.8|200510.8|200728.7|200578.7|200793.6|200643.6|200455.8|200349.9|7593
1618336800000|2021-04-13 18:00:00|200726|200576|200987.6|200837.6|201073.1|200947.1|200700.4|200557.4|7688
1618340400000|2021-04-13 19:00:00|200987.8|200837.8|201149|200999|201268.5|201139|200949.4|200799.4|7550
1618344000000|2021-04-13 20:00:00|201150|201000|200997.6|200847.6|201156.8|201006.8|200888.7|200738.7|4855
1618347600000|2021-04-13 21:00:00|201104.1|200785.1|201013.7|200694.7|201186.9|200873|200853.9|200580|2029
1618351200000|2021-04-13 22:00:00|201009.2|200690.2|200971.4|200821.4|201168.2|200898.3|200906.7|200630|4524
1618354800000|2021-04-13 23:00:00|200970.1|200820.1|200885.8|200735.8|201070|200894.6|200814.3|200664.3|4433
1618358400000|2021-04-14 00:00:00|200885.7|200735.7|200976.8|200826.8|201004.3|200854.3|200812.8|200662.8|6397
1618362000000|2021-04-14 01:00:00|200978.1|200828.1|200792.1|200642.1|200996.2|200846.2|200736.7|200586.7|6808
1618365600000|2021-04-14 02:00:00|200792.5|200642.5|200705.9|200555.9|200866.7|200716.7|200642.4|200492.4|6867
1618369200000|2021-04-14 03:00:00|200706.3|200556.3|200745.8|200595.8|200826.1|200676.1|200658.5|200508.5|5342
1618372800000|2021-04-14 04:00:00|200745.6|200595.6|200737.9|200587.9|200765.9|200615.9|200662.9|200512.9|5110
1618376400000|2021-04-14 05:00:00|200737.2|200587.2|200596.1|200446.1|200774.5|200624.5|200587.3|200437.3|5114
1618380000000|2021-04-14 06:00:00|200574.7|200424.7|200666.6|200516.6|200736.5|200586.5|200436|200335.7|8126
1618383600000|2021-04-14 07:00:00|200663.2|200513.2|201165.3|201015.3|201236.2|201086.2|200655|200505|9033
1618387200000|2021-04-14 08:00:00|201164.6|201014.6|201113.6|200963.6|201223.3|201073.3|201016|200866|9364
1618390800000|2021-04-14 09:00:00|201115.2|200965.2|201168.6|201018.6|201207.2|201057.2|200940|200790|8153
1618394400000|2021-04-14 10:00:00|201168.7|201018.7|201051|200901|201234.6|201084.6|200886.6|200736.6|8863
1618398000000|2021-04-14 11:00:00|201050.1|200900.1|201248.8|201098.8|201378.4|201228.4|200795.6|200645.6|8466
1618401600000|2021-04-14 12:00:00|201246.6|201096.6|201173.1|201023.1|201331.8|201181.8|200906.5|200764.7|8097
1618405200000|2021-04-14 13:00:00|201173|201023|200574.4|200424.4|201298.8|201148.8|200493.5|200364.8|9177
1618408800000|2021-04-14 14:00:00|200567.3|200417.3|200551.9|200401.9|200759.9|200609.9|200192.6|200042.6|8484
1618412400000|2021-04-14 15:00:00|200545.8|200395.8|200725.1|200575.1|200962.8|200819.3|200486.6|200336.6|7442
1618416000000|2021-04-14 16:00:00|200724.3|200574.3|200403.1|200253.1|200853|200703|200395.1|200245.1|6495
1618419600000|2021-04-14 17:00:00|200402.4|200252.4|200717.9|200567.9|200771.8|200621.8|200305.3|200202.7|5750
1618423200000|2021-04-14 18:00:00|200717.5|200567.5|201146|200996|201146.6|200996.6|200553.4|200428.3|6995
1618426800000|2021-04-14 19:00:00|201145.5|200995.5|200674.7|200524.7|201219.8|201069.8|200670.5|200520.5|7664
1618430400000|2021-04-14 20:00:00|200672.1|200522.1|200765.7|200615.7|200842.6|200648.5|200653.7|200491.9|5009
1618434000000|2021-04-14 21:00:00|200868.5|200549.5|200880.7|200561.7|200971.6|200732.1|200625.5|200344.4|2131
1618437600000|2021-04-14 22:00:00|200809.9|200490.9|200880.2|200730.2|200919|200769|200716.8|200490.9|4677
1618441200000|2021-04-14 23:00:00|200862|200712|200963.7|200813.7|201000.2|200850.2|200857.2|200707.2|3855
1618444800000|2021-04-15 00:00:00|200965.1|200815.1|200799.8|200649.8|201007|200857|200770.2|200620.2|5921
1618448400000|2021-04-15 01:00:00|200796.4|200646.4|200867.2|200717.2|201071.4|200921.4|200723.1|200573.1|6553
1618452000000|2021-04-15 02:00:00|200869|200719|201018.3|200868.3|201034.8|200884.8|200839.7|200689.7|5735
1618455600000|2021-04-15 03:00:00|201011.3|200861.3|200916.4|200766.4|201021.3|200871.3|200884.7|200734.7|4865
1618459200000|2021-04-15 04:00:00|200906.3|200756.3|200973|200823|201014.2|200864.2|200848.7|200698.7|5070
1618462800000|2021-04-15 05:00:00|200970|200820|200918.6|200768.6|201050|200900|200856.7|200706.7|5629
1618466400000|2021-04-15 06:00:00|200916.6|200766.6|200795.9|200645.9|200964.7|200814.7|200745.2|200595.2|6722
1618470000000|2021-04-15 07:00:00|200790.2|200640.2|200331.7|200181.7|200826.1|200676.1|200312.8|200162.8|7192
1618473600000|2021-04-15 08:00:00|200326.9|200176.9|200141.4|199991.4|200362.5|200212.5|200038.1|199935.8|7534
1618477200000|2021-04-15 09:00:00|200143.2|199993.2|200139.5|199989.5|200252.8|200102.8|200076.6|199926.6|6954
1618480800000|2021-04-15 10:00:00|200140.1|199990.1|200140.6|199990.6|200294|200144|200069.3|199937.4|7050
1618484400000|2021-04-15 11:00:00|200139.1|199989.1|200187.1|200037.1|200337|200196.3|200041.5|199922.8|7728
1618488000000|2021-04-15 12:00:00|200190.9|200040.9|199742.4|199592.4|200199.6|200049.6|199628.1|199499.5|8100
1618491600000|2021-04-15 13:00:00|199746|199596|199698.6|199548.6|199967.9|199817.9|199579.7|199473.7|9113
1618495200000|2021-04-15 14:00:00|199697.4|199547.4|199209.3|199059.3|199800.9|199680.2|199134.7|199008|11546
1618498800000|2021-04-15 15:00:00|199213.1|199063.1|199301.4|199151.4|199452.7|199338.5|199075.5|198925.5|9771
1618502400000|2021-04-15 16:00:00|199303.3|199153.3|199349.8|199199.8|199511.1|199409.4|199112.3|198988.4|8351
1618506000000|2021-04-15 17:00:00|199346.1|199196.1|199434.8|199284.8|199688.2|199581.2|199300|199192.8|8335
1618509600000|2021-04-15 18:00:00|199434.9|199284.9|199710.3|199560.3|199790.2|199670.9|199329.2|199194.8|7579
1618513200000|2021-04-15 19:00:00|199712.7|199562.7|199479.6|199329.6|199863.3|199736.6|199479.6|199329.6|8095
1618516800000|2021-04-15 20:00:00|199477.2|199327.2|199475.1|199325.1|199555.9|199405.9|199353.1|199203.1|5509
1618520400000|2021-04-15 21:00:00|199460.8|199310.8|199505.2|199355.2|199603.5|199410.1|199429|199206.8|1300
1618524000000|2021-04-15 22:00:00|199503.4|199353.4|199695.4|199545.4|199728.5|199578.5|199473.3|199323.3|4146
1618527600000|2021-04-15 23:00:00|199693|199543|199571.9|199421.9|199707.9|199557.9|199537.5|199387.5|4395
1618531200000|2021-04-16 00:00:00|199567.3|199417.3|199722.3|199572.3|199734.8|199584.8|199513.3|199363.3|6219
1618534800000|2021-04-16 01:00:00|199722.2|199572.2|199755.1|199605.1|199804.8|199654.8|199693.3|199543.3|6972
1618538400000|2021-04-16 02:00:00|199759|199609|199832.4|199682.4|199869.4|199719.4|199741.2|199591.2|5803
1618542000000|2021-04-16 03:00:00|199832.7|199682.7|199688.7|199538.7|199832.7|199682.7|199652.4|199502.4|5276
1618545600000|2021-04-16 04:00:00|199685.9|199535.9|199583.3|199433.3|199701.5|199551.5|199577.4|199427.4|4488
1618549200000|2021-04-16 05:00:00|199585.9|199435.9|199388.1|199238.1|199652.2|199502.2|199380.4|199230.4|5009
1618552800000|2021-04-16 06:00:00|199386.9|199236.9|199725.6|199575.6|199725.6|199575.6|199386.9|199236.9|8683
1618556400000|2021-04-16 07:00:00|199739.9|199589.9|199612.4|199462.4|199785|199635|199456.5|199306.5|8844
1618560000000|2021-04-16 08:00:00|199613|199463|199606.3|199456.3|199773.4|199623.4|199478.3|199328.3|8378
1618563600000|2021-04-16 09:00:00|199606.2|199456.2|199571.1|199421.1|199744.2|199594.2|199417.5|199291.2|8569
1618567200000|2021-04-16 10:00:00|199574.6|199424.6|199280.7|199130.7|199611.9|199482.4|199226.6|199076.6|8395
1618570800000|2021-04-16 11:00:00|199276.1|199126.1|199362.2|199212.2|199735.3|199585.3|199193.3|199089.7|8263
1618574400000|2021-04-16 12:00:00|199357.3|199207.3|199673.5|199523.5|199793.6|199643.6|199289.7|199139.7|10494
1618578000000|2021-04-16 13:00:00|199679.9|199529.9|199828.9|199678.9|199997.9|199864.4|199493.2|199343.2|10498
1618581600000|2021-04-16 14:00:00|199829.5|199679.5|199218|199068|199833.3|199700.2|199135.9|199011.1|11577
1618585200000|2021-04-16 15:00:00|199217|199067|199247.5|199097.5|199509.9|199400.6|199112.7|198982.7|10147
1618588800000|2021-04-16 16:00:00|199247.9|199097.9|199073.4|198923.4|199252.1|199102.1|198945.1|198823.5|8213
1618592400000|2021-04-16 17:00:00|199076.9|198926.9|199117.4|198967.4|199257.1|199110.3|198937.9|198837|7212
1618596000000|2021-04-16 18:00:00|199117.6|198967.6|199257.7|199107.7|199322.6|199201.6|199084.1|198960.9|7989
1618599600000|2021-04-16 19:00:00|199256.9|199106.9|199369.8|199219.8|199389.8|199239.8|199093.6|198943.6|8602
1618603200000|2021-04-16 20:00:00|199367.1|199217.1|199305.4|199002.6|199422.9|199272.9|199150.9|198979.3|5824
1618776000000|2021-04-18 20:00:00|199396.8|199032.8|199188.7|198824.7|199465.5|199152.8|199176.9|198824.7|130
1618779600000|2021-04-18 21:00:00|199320|198956|199377.8|199058.8|199445.3|199126.3|199146.8|198890.1|1332
1618783200000|2021-04-18 22:00:00|199421.7|199102.7|199369|199219|199459.8|199276.3|199256.4|199049.7|3768
1618786800000|2021-04-18 23:00:00|199369.4|199219.4|199394.9|199244.9|199408.4|199258.4|199288.4|199138.4|3921
1618790400000|2021-04-19 00:00:00|199402.7|199252.7|199356.2|199206.2|199404.3|199254.3|199210.5|199060.5|6420
1618794000000|2021-04-19 01:00:00|199354.4|199204.4|199344.3|199194.3|199493.6|199343.6|199250.4|199100.4|7328
1618797600000|2021-04-19 02:00:00|199344.1|199194.1|199246.9|199096.9|199373.9|199223.9|199176|199026|6206
1618801200000|2021-04-19 03:00:00|199248|199098|199145.9|198995.9|199260.2|199110.2|199137.8|198987.8|4548
1618804800000|2021-04-19 04:00:00|199147.1|198997.1|199148.5|198998.5|199197.6|199047.6|199110.5|198960.5|4251
1618808400000|2021-04-19 05:00:00|199144.6|198994.6|199083|198933|199217.9|199067.9|199073|198923|5595
1618812000000|2021-04-19 06:00:00|199083.3|198933.3|199059.4|198909.4|199238|199088|198973.7|198823.7|8437
1618815600000|2021-04-19 07:00:00|199063.5|198913.5|198620.1|198470.1|199086.1|198936.1|198595.4|198445.4|9204
1618819200000|2021-04-19 08:00:00|198619.9|198469.9|198454.9|198304.9|198687.6|198537.6|198396|198246|9198
1618822800000|2021-04-19 09:00:00|198452.6|198302.6|198446.3|198296.3|198672.5|198522.5|198434.9|198284.9|8393
1618826400000|2021-04-19 10:00:00|198446.4|198296.4|198458.6|198308.6|198479|198346.1|198327.1|198222.9|6931
1618830000000|2021-04-19 11:00:00|198456.7|198306.7|198559.4|198409.4|198747|198597|198420.8|198270.8|8057
1618833600000|2021-04-19 12:00:00|198548.6|198398.6|198288.8|198138.8|198725.9|198575.9|198210|198060|9053
1618837200000|2021-04-19 13:00:00|198290.9|198140.9|198186.5|198036.5|198715.2|198609|198142|198022.2|10196
1618840800000|2021-04-19 14:00:00|198188.6|198038.6|198051.4|198001.4|198655.2|198505.2|198024|197920.9|12013
1618844400000|2021-04-19 15:00:00|198048.5|197998.5|198162.8|198112.8|198290.6|198177.6|197977.6|197874.1|10421
1618848000000|2021-04-19 16:00:00|198162.2|198112.2|198234.8|198084.8|198339.7|198236.1|198041.3|197911.8|9368
1618851600000|2021-04-19 17:00:00|198234|198084|198273.5|198123.5|198459.9|198351.5|198223.8|198078.6|8362
1618855200000|2021-04-19 18:00:00|198273.9|198123.9|198260.6|198110.6|198419|198304.4|198166.8|198065.5|7684
1618858800000|2021-04-19 19:00:00|198261.6|198111.6|198214.4|198064.4|198489.8|198392.5|198182.3|198064.4|8939
1618862400000|2021-04-19 20:00:00|198218.9|198068.9|198264.2|198114.2|198380.5|198241.5|198153.6|198003.6|4166
1618866000000|2021-04-19 21:00:00|198264.8|198114.8|198415.2|198265.2|198466.4|198277|198254|198047.2|1434
1618869600000|2021-04-19 22:00:00|198404.6|198254.6|198297.5|198147.5|198443.4|198278.7|198260.5|198108.3|4066
1618873200000|2021-04-19 23:00:00|198297.9|198147.9|198222.3|198072.3|198469.8|198319.8|198175.6|198025.6|3465
1618876800000|2021-04-20 00:00:00|198222.5|198072.5|198298.1|198148.1|198338|198188|198197.7|198047.7|5435
1618880400000|2021-04-20 01:00:00|198299.7|198149.7|198161.6|198011.6|198352.2|198202.2|198139.7|197989.7|6638
1618884000000|2021-04-20 02:00:00|198165.5|198015.5|198158.3|198008.3|198244.3|198094.3|198143.6|197993.6|5946
1618887600000|2021-04-20 03:00:00|198159.2|198009.2|197924.2|197774.2|198178.3|198028.3|197918.8|197768.8|5965
1618891200000|2021-04-20 04:00:00|197924.3|197774.3|198122.8|197972.8|198170.5|198026.5|197923.8|197773.8|4980
1618894800000|2021-04-20 05:00:00|198123.6|197973.6|198176.8|198026.8|198284.8|198134.8|198074.2|197924.2|5893
1618898400000|2021-04-20 06:00:00|198178.3|198028.3|198408.8|198258.8|198619.1|198469.1|198177.5|198027.5|9105
1618902000000|2021-04-20 07:00:00|198411|198261|198334|198184|198444.1|198294.1|198182.3|198032.3|8777
1618905600000|2021-04-20 08:00:00|198336.7|198186.7|198543.6|198393.6|198692.3|198542.3|198326.2|198176.2|8973
1618909200000|2021-04-20 09:00:00|198545.2|198395.2|198691.6|198541.6|199110.6|198962.4|198522.5|198372.5|9472
1618912800000|2021-04-20 10:00:00|198690.9|198540.9|198734.4|198584.4|199040.4|198890.4|198678.6|198528.6|9530
1618916400000|2021-04-20 11:00:00|198730.1|198580.1|199111.2|198961.2|199133.9|199014|198692.6|198549.2|8226
1618920000000|2021-04-20 12:00:00|199115.9|198965.9|198757.9|198607.9|199115.9|198966.3|198602.5|198475.4|10379
1618923600000|2021-04-20 13:00:00|198763.5|198613.5|198268.5|198118.5|198990.7|198894.9|198229|198117.6|10169
1618927200000|2021-04-20 14:00:00|198267.3|198117.3|198616.2|198466.2|198833.5|198712.7|198124.7|198028.4|11456
1618930800000|2021-04-20 15:00:00|198614.2|198464.2|198831.2|198681.2|199396.4|199275|198451.3|198311|10149
1618934400000|2021-04-20 16:00:00|198831.8|198681.8|199153.8|199003.8|199202.7|199091.1|198806.5|198671|8780
1618938000000|2021-04-20 17:00:00|199153.7|199003.7|199573|199423|199716.5|199614.9|199037.3|198934|9202
1618941600000|2021-04-20 18:00:00|199576.2|199426.2|199784.4|199634.4|200025.4|199920.5|199467.2|199368.1|8764
1618945200000|2021-04-20 19:00:00|199782.2|199632.2|199685.5|199535.5|199816.8|199679.2|199556.9|199447|7446
1618948800000|2021-04-20 20:00:00|199690.7|199540.7|199773.1|199623.1|199861.1|199660.9|199456.7|199306.7|5202
1618952400000|2021-04-20 21:00:00|199859.2|199578.6|199940.3|199671.4|199999.9|199815|199580.2|199261.2|2107
1618956000000|2021-04-20 22:00:00|199943.9|199681.5|199754.7|199604.7|199966.3|199816.3|199713.9|199563.9|3655
1618959600000|2021-04-20 23:00:00|199757.3|199607.3|199673.5|199523.5|199839.3|199689.3|199567.6|199417.6|4721
1618963200000|2021-04-21 00:00:00|199670.1|199520.1|199548.5|199398.5|199692.1|199542.1|199325.2|199175.2|5890
1618966800000|2021-04-21 01:00:00|199546.1|199396.1|199668.4|199518.4|199706.8|199556.8|199419.7|199269.7|6755
1618970400000|2021-04-21 02:00:00|199668.1|199518.1|199655.6|199505.6|199801.2|199651.2|199645.1|199495.1|6697
1618974000000|2021-04-21 03:00:00|199655.9|199505.9|199724.1|199574.1|199812.7|199662.7|199535.8|199385.8|5301
1618977600000|2021-04-21 04:00:00|199724.2|199574.2|199906.6|199756.6|199975.5|199825.5|199672|199522|4536
1618981200000|2021-04-21 05:00:00|199909.9|199759.9|199593.6|199443.6|199965.1|199815.1|199489.7|199339.7|5666
1618984800000|2021-04-21 06:00:00|199601.7|199451.7|199188.6|199038.6|199745.4|199595.4|199164.5|199023.2|7513
1618988400000|2021-04-21 07:00:00|199190.3|199040.3|199363.1|199213.1|199629.3|199479.3|199175.8|199025.8|9173
1618992000000|2021-04-21 08:00:00|199360.6|199210.6|199267.3|199117.3|199480.7|199330.7|199145.1|198995.1|8046
1618995600000|2021-04-21 09:00:00|199251|199101|199451.3|199301.3|199557.9|199407.9|199128.3|198978.3|8760
1618999200000|2021-04-21 10:00:00|199453.3|199303.3|199292|199142|199698.1|199552.1|199287.7|199137.7|8845
1619002800000|2021-04-21 11:00:00|199291.1|199141.1|199100.7|198950.7|199321.1|199171.1|198979.5|198829.5|7827
1619006400000|2021-04-21 12:00:00|199101.2|198951.2|198960.5|198810.5|199239.4|199089.4|198786.5|198677.8|9553
1619010000000|2021-04-21 13:00:00|198963|198813|198745.9|198595.9|199355.6|199223.6|198626|198496.7|11194
1619013600000|2021-04-21 14:00:00|198754.1|198604.1|198857.9|198707.9|199096|198946|198693|198543|10801
1619017200000|2021-04-21 15:00:00|198856.1|198706.1|199041.4|198891.4|199094.9|198976.8|198726.8|198577.3|8800
1619020800000|2021-04-21 16:00:00|199039.5|198889.5|199021.7|198871.7|199223.7|199073.7|198798.5|198660.5|6618
1619024400000|2021-04-21 17:00:00|199021.9|198871.9|198960.2|198810.2|199101.7|198977.7|198765.2|198662|6061
1619028000000|2021-04-21 18:00:00|198958.4|198808.4|199069.5|198919.5|199222.9|199103.8|198898.5|198797.3|5749
1619031600000|2021-04-21 19:00:00|199067.2|198917.2|199014.5|198864.5|199127.7|198993.8|198920.7|198786.7|6604
1619035200000|2021-04-21 20:00:00|199002.5|198852.5|198864|198714|199091.7|198977.6|198811.2|198661.2|3816
1619038800000|2021-04-21 21:00:00|198862.5|198712.5|198760.5|198610.5|199175|198856|198749|198540|1622
1619042400000|2021-04-21 22:00:00|198759.7|198609.7|199130.8|198980.8|199186.3|199036.3|198756.3|198606.3|3421
1619046000000|2021-04-21 23:00:00|199133.8|198983.8|199087.9|198937.9|199139|198989|199009.8|198859.8|3891
1619049600000|2021-04-22 00:00:00|199089.1|198939.1|198960.9|198810.9|199220.2|199070.2|198894.1|198744.1|6162
1619053200000|2021-04-22 01:00:00|198960.1|198810.1|199073.1|198923.1|199137.3|198987.3|198942.9|198792.9|7130
1619056800000|2021-04-22 02:00:00|199079.5|198929.5|199030.6|198880.6|199102|198952|198971.9|198821.9|6083
1619060400000|2021-04-22 03:00:00|199030.2|198880.2|199153.1|199003.1|199189.3|199039.3|199003.8|198853.8|4919
1619064000000|2021-04-22 04:00:00|199152.2|199002.2|199193.2|199043.2|199285.4|199135.4|199129.9|198979.9|5142
1619067600000|2021-04-22 05:00:00|199192.6|199042.6|199236|199086|199335|199185|199174.7|199024.7|5700
1619071200000|2021-04-22 06:00:00|199233.4|199083.4|198986.7|198836.7|199254|199104|198948.3|198798.3|8350
1619074800000|2021-04-22 07:00:00|198987.2|198837.2|199226.2|199076.2|199232.4|199082.4|198905.4|198769.2|8100
1619078400000|2021-04-22 08:00:00|199228|199078|199762.7|199612.7|199876.8|199726.8|199130|198980|8853
1619082000000|2021-04-22 09:00:00|199773.1|199623.1|199555.5|199405.5|199792.9|199642.9|199477.7|199327.7|8556
1619085600000|2021-04-22 10:00:00|199556.9|199406.9|199489.3|199339.3|199644.8|199494.8|199332.2|199182.2|7969
1619089200000|2021-04-22 11:00:00|199491.3|199341.3|199319.8|199169.8|199495.4|199345.4|199253.4|199104.4|8748
1619092800000|2021-04-22 12:00:00|199320.7|199170.7|198868.1|198718.1|199508.8|199381.6|198727.5|198577.5|11365
1619096400000|2021-04-22 13:00:00|198845.3|198695.3|199015.2|198865.2|199126.1|199027|198713.7|198582.7|10545
1619100000000|2021-04-22 14:00:00|199014.9|198864.9|198841|198691|199255.6|199113|198738.7|198630.5|9058
1619103600000|2021-04-22 15:00:00|198840.4|198690.4|198877.7|198727.7|199043.3|198911.9|198725.5|198575.5|8400
1619107200000|2021-04-22 16:00:00|198877|198727|199069.5|198919.5|199102.8|198973.6|198674.6|198571.8|6772
1619110800000|2021-04-22 17:00:00|199070|198920|199132.6|198982.6|199877.5|199727.5|199022.6|198914.9|9149
1619114400000|2021-04-22 18:00:00|199134.5|198984.5|199443.1|199293.1|199626.3|199491.5|199055.8|198905.8|10657
1619118000000|2021-04-22 19:00:00|199444.9|199294.9|199468.8|199318.8|199760.3|199610.3|199191.1|199041.1|10034
1619121600000|2021-04-22 20:00:00|199469.5|199319.5|199442.5|199292.5|199657.6|199507.6|199297.8|199147.8|5861
1619125200000|2021-04-22 21:00:00|199522.8|199203.8|199554.5|199235.5|199658.9|199339.9|199270.5|198974.5|2581
1619128800000|2021-04-22 22:00:00|199555|199236|199451.3|199301.3|199574|199370.5|199404.1|199150.9|3362
1619132400000|2021-04-22 23:00:00|199453.6|199303.6|199464.4|199314.4|199572.1|199422.1|199382.6|199232.6|3633
1619136000000|2021-04-23 00:00:00|199460.2|199310.2|199285.8|199135.8|199504|199354|199269|199119|4979
1619139600000|2021-04-23 01:00:00|199286.7|199136.7|199011.1|198861.1|199307.8|199157.8|198994.9|198844.9|6036
1619143200000|2021-04-23 02:00:00|199011.5|198861.5|199042.3|198892.3|199098.1|198948.1|198993.3|198843.3|5456
1619146800000|2021-04-23 03:00:00|199042.2|198892.2|198912.6|198762.6|199059.5|198909.5|198884.2|198734.2|4176
1619150400000|2021-04-23 04:00:00|198909.7|198759.7|198893.9|198743.9|198934.2|198784.2|198858.6|198708.6|4493
1619154000000|2021-04-23 05:00:00|198893.7|198743.7|198867|198717|198950.6|198800.6|198850.8|198700.8|5092
1619157600000|2021-04-23 06:00:00|198864.3|198714.3|198888.8|198738.8|199092.4|198942.4|198838.4|198688.4|7589
1619161200000|2021-04-23 07:00:00|198886.6|198736.6|198687.1|198537.1|198939.5|198789.5|198657|198507|8983
1619164800000|2021-04-23 08:00:00|198687.7|198537.7|199173.5|199023.5|199183.1|199033.1|198662.2|198512.2|9383
1619168400000|2021-04-23 09:00:00|199176.4|199026.4|198879.3|198729.3|199199.5|199049.5|198840.7|198690.7|8849
1619172000000|2021-04-23 10:00:00|198883.2|198733.2|198826.1|198676.1|198938.6|198788.6|198763|198613|8068
1619175600000|2021-04-23 11:00:00|198814.1|198664.1|198564.2|198414.2|199021.3|198871.3|198526.4|198376.4|8335
1619179200000|2021-04-23 12:00:00|198568|198418|198560.2|198410.2|198574.7|198477.7|198256.2|198106.2|10720
1619182800000|2021-04-23 13:00:00|198558.6|198408.6|198805.2|198655.2|198826.2|198676.2|198142.6|198031.7|10631
1619186400000|2021-04-23 14:00:00|198807.5|198657.5|199144.8|199094.8|199256|199132.7|198606|198461.7|11716
1619190000000|2021-04-23 15:00:00|199191.8|199041.8|198609.3|198459.3|199192.4|199086.6|198572.6|198443.4|9381
1619193600000|2021-04-23 16:00:00|198608.5|198458.5|198592.8|198442.8|198791.6|198643.3|198445.2|198305.9|7646
1619197200000|2021-04-23 17:00:00|198591.1|198441.1|198496|198346|198660.3|198521.3|198379.2|198256.8|7587
1619200800000|2021-04-23 18:00:00|198494.4|198344.4|198346.1|198196.1|198616.9|198472.6|198285.7|198175.7|7059
1619204400000|2021-04-23 19:00:00|198346.4|198196.4|198517|198367|198561.3|198411.3|198239.3|198121.6|8437
1619208000000|2021-04-23 20:00:00|198519.4|198369.4|198381.3|198231.3|198546.5|198396.5|198332|198091.4|4696
1619380800000|2021-04-25 20:00:00|198586.5|198222.5|198557.5|198193.5|198587|198223|198521.1|198157.1|63
1619384400000|2021-04-25 21:00:00|198521.1|198157.1|198499.9|198180.9|198616|198278.7|198411.8|198092.8|1085
1619388000000|2021-04-25 22:00:00|198506.6|198187.6|198505.3|198355.3|198731.2|198581.2|198428.3|198187.6|4018
1619391600000|2021-04-25 23:00:00|198509.8|198359.8|198627.1|198477.1|198653.9|198503.9|198426.8|198276.8|4308
1619395200000|2021-04-26 00:00:00|198626|198476|198456.8|198306.8|198646.9|198496.9|198350|198200|6089
1619398800000|2021-04-26 01:00:00|198455.8|198305.8|198237.2|198087.2|198455.8|198305.8|198213.8|198063.8|6295
1619402400000|2021-04-26 02:00:00|198239.5|198089.5|198122.2|197972.2|198261.6|198111.6|198091.7|197941.7|5420
1619406000000|2021-04-26 03:00:00|198122|197972|198212.8|198062.8|198237.2|198087.2|198093.6|197943.6|5230
1619409600000|2021-04-26 04:00:00|198212.5|198062.5|198240|198090|198247.1|198097.1|198097.3|197947.3|4213
1619413200000|2021-04-26 05:00:00|198243.5|198093.5|198399.5|198249.5|198402.3|198252.3|198211.5|198061.5|5156
1619416800000|2021-04-26 06:00:00|198398.4|198248.4|198559.1|198409.1|198585.8|198457.1|198324.8|198174.8|7906
1619420400000|2021-04-26 07:00:00|198558.5|198408.5|198305.9|198155.9|198631.4|198481.4|198289.9|198139.9|7725
1619424000000|2021-04-26 08:00:00|198305.4|198155.4|198227.5|198077.5|198380.1|198230.1|198160.7|198010.7|8429
1619427600000|2021-04-26 09:00:00|198232.3|198082.3|198288.1|198138.1|198291.5|198141.5|198056.1|197924.7|7712
1619431200000|2021-04-26 10:00:00|198287.6|198137.6|198418.1|198268.1|198418.1|198268.1|198111.7|198011.3|8152
1619434800000|2021-04-26 11:00:00|198414.1|198264.1|198644.1|198494.1|198740.6|198637.2|198347|198197|8645
1619438400000|2021-04-26 12:00:00|198638.7|198488.7|198384.5|198234.5|198729.3|198618.3|198235.8|198135.6|9958
1619442000000|2021-04-26 13:00:00|198377.1|198227.1|198771.4|198621.4|198958|198826.8|198247.3|198117.1|10101
1619445600000|2021-04-26 14:00:00|198767.4|198617.4|198381.7|198231.7|198776.5|198674.5|198064.8|197962.6|11354
1619449200000|2021-04-26 15:00:00|198381.4|198231.4|198542.4|198392.4|198700.9|198583.6|198327.3|198211.7|9044
1619452800000|2021-04-26 16:00:00|198540.5|198390.5|198443.4|198293.4|198632.5|198532.3|198317.9|198215.2|7554
1619456400000|2021-04-26 17:00:00|198445.6|198295.6|198493.2|198343.2|198769|198644|198370.3|198270.2|7616
1619460000000|2021-04-26 18:00:00|198494.3|198344.3|198694.8|198544.8|198809.5|198707.5|198401.6|198288.2|7515
1619463600000|2021-04-26 19:00:00|198694.2|198544.2|198777.4|198627.4|199068|198918|198636.2|198539.3|8722
1619467200000|2021-04-26 20:00:00|198774.5|198624.5|198677.8|198527.8|198822.6|198678|198601.7|198451.7|5147
1619470800000|2021-04-26 21:00:00|198771.4|198452.4|198630.3|198480.3|198828.6|198519.9|198571.2|198368|1543
1619474400000|2021-04-26 22:00:00|198631.2|198481.2|198679.1|198529.1|198694.3|198544.3|198605.7|198455.7|3092
1619478000000|2021-04-26 23:00:00|198682.4|198532.4|198806.2|198656.2|198889.6|198739.6|198667.8|198517.8|3968
1619481600000|2021-04-27 00:00:00|198809.9|198659.9|198835|198685|198928.9|198778.9|198730.7|198580.7|5999
1619485200000|2021-04-27 01:00:00|198833.5|198683.5|198993.3|198843.3|199073.4|198923.4|198780.6|198630.6|6602
1619488800000|2021-04-27 02:00:00|198994.6|198844.6|199080.9|198930.9|199141.6|198991.6|198984.4|198834.4|5268
1619492400000|2021-04-27 03:00:00|199080.7|198930.7|199035.1|198885.1|199118|198968|198998.2|198848.2|4551
1619496000000|2021-04-27 04:00:00|199035.6|198885.6|199022.6|198872.6|199046.4|198896.4|198982.8|198832.8|3674
1619499600000|2021-04-27 05:00:00|199022.4|198872.4|198754.4|198604.4|199128.2|198978.2|198753.1|198603.1|4770
1619503200000|2021-04-27 06:00:00|198750.7|198600.7|198879|198729|199049.2|198899.2|198745.9|198595.9|7788
1619506800000|2021-04-27 07:00:00|198874.9|198724.9|199031.5|198881.5|199111.8|198961.8|198851.4|198701.4|8293
1619510400000|2021-04-27 08:00:00|199030.9|198880.9|199455|199305|199458.5|199348.6|198976.9|198826.9|7914
1619514000000|2021-04-27 09:00:00|199454.2|199304.2|199293|199143|199537.1|199387.1|199176|199026|7672
1619517600000|2021-04-27 10:00:00|199293.6|199143.6|199115|198965|199329.2|199212.8|199078.9|198928.9|8325
1619521200000|2021-04-27 11:00:00|199105.3|198955.3|199360.9|199210.9|199411.8|199261.8|199012.1|198891.8|8112
1619524800000|2021-04-27 12:00:00|199359.9|199209.9|199639.8|199489.8|199826.6|199708|199136.1|199036.7|10237
1619528400000|2021-04-27 13:00:00|199640.7|199490.7|199973|199823|200252.9|200134.7|199584.7|199486.2|9860
1619532000000|2021-04-27 14:00:00|199965.5|199815.5|199681.3|199531.3|200106|200011.1|199596.6|199486.1|11367
1619535600000|2021-04-27 15:00:00|199682.8|199532.8|199842.1|199692.1|199959.5|199842.5|199663.4|199513.4|9805
1619539200000|2021-04-27 16:00:00|199839.9|199689.9|200138.3|199988.3|200147|200044.1|199786.1|199679.9|8104
1619542800000|2021-04-27 17:00:00|200129.8|199979.8|200068.3|200018.3|200137.5|200036.1|199775.8|199670.9|7259
1619546400000|2021-04-27 18:00:00|200067.8|200017.8|200717.1|200567.1|200800.5|200699|199998.9|199900|7946
1619550000000|2021-04-27 19:00:00|200664.2|200614.2|200684.2|200534.2|200752.8|200654.7|200491.7|200358.8|8126
1619553600000|2021-04-27 20:00:00|200656.1|200506.1|200645.8|200495.8|200719.3|200540.4|200515.2|200385.3|4677
1619557200000|2021-04-27 21:00:00|200744|200425|200680.2|200402.9|201022.1|200703.1|200539.4|200351.4|1725
1619560800000|2021-04-27 22:00:00|200677.9|200400.1|200518.7|200368.7|200705.5|200514.1|200470.4|200320.4|4218
1619564400000|2021-04-27 23:00:00|200517.5|200367.5|200547.3|200397.3|200574.4|200424.4|200505.1|200355.1|3139
1619568000000|2021-04-28 00:00:00|200547|200397|200726.8|200576.8|200733.1|200583.1|200541.3|200391.3|6060
1619571600000|2021-04-28 01:00:00|200726.9|200576.9|200739.1|200589.1|200803.3|200653.3|200653|200503|7471
1619575200000|2021-04-28 02:00:00|200747.2|200597.2|200791.9|200641.9|200797.6|200647.6|200659.3|200509.3|5703
1619578800000|2021-04-28 03:00:00|200792.1|200642.1|200739.8|200589.8|200828.1|200678.1|200731.4|200581.4|4489
1619582400000|2021-04-28 04:00:00|200739.9|200589.9|200783.9|200633.9|200808.5|200658.5|200733|200583|3540
1619586000000|2021-04-28 05:00:00|200784|200634|200720.8|200570.8|200794.3|200644.3|200637|200487|4241
1619589600000|2021-04-28 06:00:00|200720.6|200570.6|200856.7|200706.7|200860.1|200710.1|200478.8|200328.8|6970
1619593200000|2021-04-28 07:00:00|200858.8|200708.8|200753.4|200603.4|200936.3|200786.3|200654.9|200504.9|8149
1619596800000|2021-04-28 08:00:00|200747.8|200597.8|200534.8|200384.8|200792.8|200642.8|200446.8|200329.8|8087
1619600400000|2021-04-28 09:00:00|200535.5|200385.5|200515.5|200365.5|200717|200567|200460.1|200310.1|8070
1619604000000|2021-04-28 10:00:00|200515.4|200365.4|200394.3|200244.3|200688|200538|200377.9|200227.9|7433
1619607600000|2021-04-28 11:00:00|200394.4|200244.4|200654.4|200504.4|200744.8|200594.8|200365.1|200215.1|8456
1619611200000|2021-04-28 12:00:00|200658.6|200508.6|200194.2|200044.2|200668.1|200518.1|199929|199804|9825
1619614800000|2021-04-28 13:00:00|200194.8|200044.8|200064.8|199914.8|200348.1|200198.1|199749.4|199641.7|9882
1619618400000|2021-04-28 14:00:00|200066|199916|199848|199698|200108.4|199994.3|199532.3|199418.6|11534
1619622000000|2021-04-28 15:00:00|199853.3|199703.3|199518.6|199368.6|199853.3|199750.8|199465.5|199357.7|10168
1619625600000|2021-04-28 16:00:00|199513.1|199363.1|199631.6|199481.6|199833.4|199724.8|199458|199357.1|8060
1619629200000|2021-04-28 17:00:00|199631.7|199481.7|199593.8|199337.3|199755.8|199605.8|199492|199332.8|7605
1619632800000|2021-04-28 18:00:00|199610.8|199359.9|198782.6|198632.6|199809.7|199659.7|198672.3|198522.3|10644
1619636400000|2021-04-28 19:00:00|198783.6|198633.6|199046.5|198896.5|199262.1|199113.8|198780.9|198630.9|9854
1619640000000|2021-04-28 20:00:00|199044.4|198894.4|199194.6|199044.6|199274.1|199124.1|198988|198838|5867
1619643600000|2021-04-28 21:00:00|199270.8|199000|199068.1|198749.1|199487|199198.9|198935|198616|2373
1619647200000|2021-04-28 22:00:00|199063.7|198744.7|199046.5|198896.5|199282.5|199026.7|198946.8|198627.8|4285
1619650800000|2021-04-28 23:00:00|199046.2|198896.2|199019.8|198869.8|199118.7|198968.7|199005.2|198855.2|4191
1619654400000|2021-04-29 00:00:00|199021.5|198871.5|198998.7|198848.7|199094.3|198944.3|198947.4|198797.4|5454
1619658000000|2021-04-29 01:00:00|198998.5|198848.5|198812.2|198662.2|199022.4|198872.4|198768.7|198618.7|6819
1619661600000|2021-04-29 02:00:00|198811.7|198661.7|199046.8|198896.8|199057|198907|198771.7|198621.7|7692
1619665200000|2021-04-29 03:00:00|199047|198897|199219.9|199069.9|199285.1|199135.1|199033.5|198883.5|5863
1619668800000|2021-04-29 04:00:00|199218.2|199068.2|199139|198989|199243.7|199093.7|199098.5|198948.5|5817
1619672400000|2021-04-29 05:00:00|199140.2|198990.2|199081.6|198931.6|199177|199027|199022.7|198872.7|5336
1619676000000|2021-04-29 06:00:00|199093.8|198943.8|199345.1|199195.1|199391.2|199241.2|199024.7|198874.7|8682
1619679600000|2021-04-29 07:00:00|199335.9|199185.9|198879.1|198729.1|199366.3|199216.3|198868.9|198718.9|10837
1619683200000|2021-04-29 08:00:00|198880.4|198730.4|199190.1|199040.1|199275.5|199125.5|198769.1|198619.1|9786
1619686800000|2021-04-29 09:00:00|199183.5|199033.5|199378.5|199228.5|199402.6|199252.6|199112|198962|10076
1619690400000|2021-04-29 10:00:00|199378.9|199228.9|199442.5|199292.5|199594.9|199444.9|199316.6|199166.6|7623
1619694000000|2021-04-29 11:00:00|199443.2|199293.2|199644.6|199494.6|199689.8|199587|199238.9|199088.9|8749
1619697600000|2021-04-29 12:00:00|199638.8|199488.8|200081.3|199931.3|200265.6|200160.5|199627.6|199483.3|9580
1619701200000|2021-04-29 13:00:00|200082.7|199932.7|201608.4|201458.4|201690.9|201540.9|200034.4|199932.7|10204
1619704800000|2021-04-29 14:00:00|201609.2|201459.2|200848.5|200798.5|201713.6|201563.6|200683|200571.3|11383
1619708400000|2021-04-29 15:00:00|200895.9|200745.9|201176.4|201026.4|201299.9|201199.1|200692.3|200584.8|9263
1619712000000|2021-04-29 16:00:00|201176.5|201026.5|200589|200439|201334.5|201236.3|200453.2|200342.8|8813
1619715600000|2021-04-29 17:00:00|200593.8|200443.8|200611.2|200461.2|200766.1|200664.8|200386.8|200287.3|6933
1619719200000|2021-04-29 18:00:00|200611.9|200461.9|200423.6|200273.6|200680.9|200573.7|200331.3|200181.3|6712
1619722800000|2021-04-29 19:00:00|200423.9|200273.9|200323.2|200173.2|200627.4|200479.9|200266.5|200116.5|7294
1619726400000|2021-04-29 20:00:00|200327.4|200177.4|200577.5|200427.5|200656.5|200506.5|200325.1|200175.1|4908
1619730000000|2021-04-29 21:00:00|200753|200434|200548.8|200229.8|200813.6|200562.5|200501|200182|1689
1619733600000|2021-04-29 22:00:00|200554|200235|200549.6|200399.6|200673.8|200481.4|200509.8|200235|3976
1619737200000|2021-04-29 23:00:00|200559.8|200409.8|200455.4|200305.4|200577.9|200427.9|200433.4|200283.4|3559
1619740800000|2021-04-30 00:00:00|200457.2|200307.2|200521|200371|200742.4|200592.4|200438.7|200288.7|5393
1619744400000|2021-04-30 01:00:00|200517|200367|200427|200277|200560.9|200410.9|200406|200256|5872
1619748000000|2021-04-30 02:00:00|200430.4|200280.4|200373.4|200223.4|200636.3|200486.3|200370.6|200220.6|5381
1619751600000|2021-04-30 03:00:00|200373.3|200223.3|200325.6|200175.6|200417|200267|200266.5|200116.5|4640
1619755200000|2021-04-30 04:00:00|200324.8|200174.8|200417.1|200267.1|200427.2|200277.2|200289|200139|3739
1619758800000|2021-04-30 05:00:00|200417.2|200267.2|200623.6|200473.6|200663.5|200513.5|200402.9|200252.9|5082
1619762400000|2021-04-30 06:00:00|200623|200473|200465.5|200315.5|200735.7|200585.7|200389.9|200239.9|7733
1619766000000|2021-04-30 07:00:00|200458.4|200308.4|200876.9|200726.9|200913|200763|200412.5|200262.5|8063
1619769600000|2021-04-30 08:00:00|200876|200726|201019.2|200869.2|201066.4|200916.4|200747.9|200597.9|8559
1619773200000|2021-04-30 09:00:00|201018.3|200868.3|201035.9|200885.9|201454|201304|200938.2|200788.2|8293
1619776800000|2021-04-30 10:00:00|201035|200885|201081.6|200931.6|201101|200951|200861.5|200711.5|8823
1619780400000|2021-04-30 11:00:00|201079.7|200929.7|200710.5|200560.5|201085.9|200935.9|200610.5|200460.5|7933
1619784000000|2021-04-30 12:00:00|200713.4|200563.4|200485.4|200335.4|200966.5|200839.7|200324.5|200174.5|10328
1619787600000|2021-04-30 13:00:00|200491.4|200341.4|201406.2|201256.2|201560.6|201410.6|200372.6|200222.6|9964
1619791200000|2021-04-30 14:00:00|201413.1|201263.1|201806.9|201656.9|202107.7|201957.7|201310.4|201160.4|9363
1619794800000|2021-04-30 15:00:00|201806.7|201656.7|201802|201652|202235.2|202085.2|201515|201365|8954
1619798400000|2021-04-30 16:00:00|201802.4|201652.4|201894.6|201744.6|202095.2|201962.1|201701.6|201551.6|7257
1619802000000|2021-04-30 17:00:00|201886.6|201736.6|202330.2|202180.2|202750.5|202600.5|201786.8|201636.8|7318
1619805600000|2021-04-30 18:00:00|202330.1|202180.1|202795.5|202645.5|202831.6|202681.6|202293.8|202144.4|7139
1619809200000|2021-04-30 19:00:00|202790.2|202640.2|202636.1|202486.1|202857|202707|202497.3|202347.3|7955
1619812800000|2021-04-30 20:00:00|202633.3|202483.3|202428.3|202278.3|202694.1|202544.1|202326.5|202066.5|5043
1619985600000|2021-05-02 20:00:00|202592|202228|202611|202247|202620.1|202256.1|202548.5|202184.5|83
1619989200000|2021-05-02 21:00:00|202607.1|202243.1|202557.1|202238.1|202623.9|202381.4|202449.5|202085.5|740
1619992800000|2021-05-02 22:00:00|202531.2|202212.2|202422.4|202272.4|202579.9|202362.5|202341.4|202100|3631
1619996400000|2021-05-02 23:00:00|202438.8|202288.8|202169.9|202019.9|202475|202325|202158.1|202008.1|2925
1620000000000|2021-05-03 00:00:00|202173.9|202023.9|202009|201859|202348.9|202198.9|201998.1|201848.1|4891
1620003600000|2021-05-03 01:00:00|202008.4|201858.4|202326.7|202176.7|202371.7|202221.7|201998.9|201848.9|4761
1620007200000|2021-05-03 02:00:00|202328.2|202178.2|202557.8|202407.8|202622.8|202472.8|202305.1|202155.1|4437
1620010800000|2021-05-03 03:00:00|202565.1|202415.1|202380.8|202230.8|202570.5|202420.5|202365.4|202215.4|3922
1620014400000|2021-05-03 04:00:00|202382.4|202232.4|202584|202434|202610.2|202460.2|202377.4|202227.4|3237
1620018000000|2021-05-03 05:00:00|202586.2|202436.2|202763.9|202613.9|202798.9|202648.9|202570.6|202420.6|3490
1620021600000|2021-05-03 06:00:00|202766.1|202616.1|202584.4|202434.4|202875.4|202725.4|202511|202361|5554
1620025200000|2021-05-03 07:00:00|202584.9|202434.9|202789.6|202639.6|202792.1|202642.1|202336.1|202186.1|6280
1620028800000|2021-05-03 08:00:00|202786.2|202636.2|202861.9|202711.9|202926.9|202776.9|202594.1|202444.1|5853
1620032400000|2021-05-03 09:00:00|202858.5|202708.5|203213.8|203063.8|203250.2|203100.2|202801.1|202651.1|6610
1620036000000|2021-05-03 10:00:00|203207.3|203057.3|202817|202667|203224.6|203074.6|202803.6|202653.6|6480
1620039600000|2021-05-03 11:00:00|202820.5|202670.5|202691.3|202541.3|202822.2|202672.2|202451.7|202301.7|6229
1620043200000|2021-05-03 12:00:00|202692.4|202542.4|202635|202485|203038.2|202888.2|202455.2|202305.2|7940
1620046800000|2021-05-03 13:00:00|202637|202487|202677.2|202527.2|202885.8|202735.8|202404.2|202254.2|8205
1620050400000|2021-05-03 14:00:00|202680|202530|202116.7|201966.7|202696.2|202546.2|201514.3|201364.3|8982
1620054000000|2021-05-03 15:00:00|202119.3|201969.3|202097.5|201947.5|202369.8|202219.8|201962.1|201812.1|7938
1620057600000|2021-05-03 16:00:00|202100.8|201950.8|202204.4|202054.4|202308|202158|202039.8|201903.7|6951
1620061200000|2021-05-03 17:00:00|202202.2|202052.2|202193.3|202043.3|202241.3|202091.3|202043.2|201893.2|5329
1620064800000|2021-05-03 18:00:00|202192.3|202042.3|201905.9|201755.9|202272.5|202122.5|201837.4|201687.4|6033
1620068400000|2021-05-03 19:00:00|201911.1|201761.1|201769.7|201619.7|202030.7|201880.7|201769.7|201619.7|5993
1620072000000|2021-05-03 20:00:00|201767.7|201617.7|201777.1|201458.1|201889|201739|201568.5|201418.5|4665
1620075600000|2021-05-03 21:00:00|201752.7|201433.7|201810.3|201495.1|201883.5|201619.3|201549.6|201343.8|2519
1620079200000|2021-05-03 22:00:00|201809.3|201490.3|201883.1|201733.1|201909.4|201759.4|201655.9|201445.4|3405
1620082800000|2021-05-03 23:00:00|201883.3|201733.3|201977|201827|202022.2|201872.2|201872.5|201722.5|2915
1620086400000|2021-05-04 00:00:00|201976.7|201826.7|202070.6|201920.6|202243.2|202093.2|201905.7|201755.7|5036
1620090000000|2021-05-04 01:00:00|202071|201921|202443.1|202293.1|202449.9|202299.9|202031.1|201881.1|4726
1620093600000|2021-05-04 02:00:00|202443|202293|202440.5|202290.5|202469.2|202319.2|202403.8|202253.8|4094
1620097200000|2021-05-04 03:00:00|202440.8|202290.8|202495.1|202345.1|202589|202439|202424.5|202274.5|3463
1620100800000|2021-05-04 04:00:00|202492.8|202342.8|202491.5|202341.5|202600.7|202450.7|202406.2|202256.2|3862
1620104400000|2021-05-04 05:00:00|202491.7|202341.7|202580.3|202430.3|202705.5|202555.5|202438.5|202288.5|4131
1620108000000|2021-05-04 06:00:00|202581.4|202431.4|202664|202514|202797.6|202647.6|202405.4|202255.4|5814
1620111600000|2021-05-04 07:00:00|202668.3|202518.3|202755.9|202605.9|203148.2|202998.2|202503.9|202353.9|7527
1620115200000|2021-05-04 08:00:00|202752.6|202602.6|202779.6|202629.6|202817.2|202667.2|202488.6|202338.6|7025
1620118800000|2021-05-04 09:00:00|202779.2|202629.2|202361.2|202211.2|202841.8|202691.8|202270.4|202120.4|7431
1620122400000|2021-05-04 10:00:00|202361.4|202211.4|202293|202143|202495|202345|202088.6|201938.6|8832
1620126000000|2021-05-04 11:00:00|202294.8|202144.8|202664.6|202514.6|202911.6|202761.6|202294.7|202144.7|9039
1620129600000|2021-05-04 12:00:00|202624.8|202574.8|202814.7|202664.7|203343.2|203193.2|202613.1|202463.1|10903
1620133200000|2021-05-04 13:00:00|202818.2|202668.2|202552.3|202402.3|203012.1|202862.1|202289.9|202139.9|9884
1620136800000|2021-05-04 14:00:00|202557.1|202407.1|202541.4|202391.4|202751.7|202634.9|202325.5|202207.8|12217
1620140400000|2021-05-04 15:00:00|202541.7|202391.7|202634.6|202484.6|203356.5|203206.5|202322|202219.2|11998
1620144000000|2021-05-04 16:00:00|202635.9|202485.9|201960.3|201810.3|202728.5|202588.5|201770.9|201620.9|10291
1620147600000|2021-05-04 17:00:00|201960.6|201810.6|202055.9|201905.9|202258.5|202128.8|201914|201788.3|9501
1620151200000|2021-05-04 18:00:00|202054.4|201904.4|202635.9|202485.9|202635.9|202485.9|201982.2|201870.9|8731
1620154800000|2021-05-04 19:00:00|202643.1|202493.1|202224.5|202074.5|202805.8|202655.8|202163.1|202061|9112
1620158400000|2021-05-04 20:00:00|202221.8|202071.8|202212.6|201893.6|202478.6|202328.6|202161.2|201891.5|5591
1620162000000|2021-05-04 21:00:00|202191.8|201872.8|202226.4|202076.4|202539.7|202220.7|202123.2|201804.2|1688
1620165600000|2021-05-04 22:00:00|202212.1|202062.1|202217.4|202067.4|202429.6|202279.6|202169.7|202019.7|3966
1620169200000|2021-05-04 23:00:00|202218.5|202068.5|202151.3|202001.3|202257.2|202107.2|202146.1|201996.1|4203
1620172800000|2021-05-05 00:00:00|202152.7|202002.7|201889.7|201739.7|202152.7|202002.7|201861.6|201711.6|4901
1620176400000|2021-05-05 01:00:00|201891|201741|201961.8|201811.8|202092.5|201942.5|201861.5|201711.5|5330
1620180000000|2021-05-05 02:00:00|201960.9|201810.9|201941|201791|202001.6|201851.6|201870.2|201720.2|5318
1620183600000|2021-05-05 03:00:00|201934.4|201784.4|201950.5|201800.5|201972.6|201822.6|201858.1|201708.1|4418
1620187200000|2021-05-05 04:00:00|201949.5|201799.5|202039|201889|202048.6|201898.6|201945.6|201795.6|3749
1620190800000|2021-05-05 05:00:00|202038.9|201888.9|202196.2|202046.2|202228.3|202078.3|201985.5|201835.5|4949
1620194400000|2021-05-05 06:00:00|202199.1|202049.1|202414.5|202264.5|202560.2|202448.8|202052.1|201902.1|7909
1620198000000|2021-05-05 07:00:00|202414.9|202264.9|202236.5|202086.5|202575.6|202425.6|202164.4|202014.4|9121
1620201600000|2021-05-05 08:00:00|202236.1|202086.1|202239.2|202089.2|202415.7|202265.7|202087.1|201937.1|8991
1620205200000|2021-05-05 09:00:00|202240.6|202090.6|202317.8|202167.8|202327.5|202177.5|202106.6|202002.1|8309
1620208800000|2021-05-05 10:00:00|202318.2|202168.2|201900.9|201750.9|202360.8|202210.8|201825.5|201675.5|8650
1620212400000|2021-05-05 11:00:00|201899.4|201749.4|202224.3|202074.3|202397.5|202247.5|201872.1|201722.1|8944
1620216000000|2021-05-05 12:00:00|202230.5|202080.5|202258|202108|202683.1|202533.1|202029.5|201879.5|10828
1620219600000|2021-05-05 13:00:00|202258.9|202108.9|202273.9|202123.9|202303.3|202153.3|201657.4|201507.4|9927
1620223200000|2021-05-05 14:00:00|202274.5|202124.5|202004.4|201854.4|202547.9|202423.9|201784.4|201660.3|9205
1620226800000|2021-05-05 15:00:00|202007.3|201857.3|202254.8|202104.8|202408.4|202289.8|201855.6|201732.6|8009
1620230400000|2021-05-05 16:00:00|202256.8|202106.8|202741|202591|202746.6|202596.6|202169.2|202042.4|7217
1620234000000|2021-05-05 17:00:00|202740.5|202590.5|202812.8|202662.8|202936.1|202831|202509.5|202380.6|6898
1620237600000|2021-05-05 18:00:00|202812.5|202662.5|202669.8|202519.8|202839.8|202732.5|202485.9|202342.1|6130
1620241200000|2021-05-05 19:00:00|202667|202517|202652.3|202502.3|202905.9|202767|202560.7|202436.6|7463
1620244800000|2021-05-05 20:00:00|202654.1|202504.1|202706.1|202432.5|202828.8|202678.8|202531.9|202381.9|4341
1620248400000|2021-05-05 21:00:00|202695|202376|202691.2|202372.2|202760.4|202441.4|202310.4|202141.9|2675
1620252000000|2021-05-05 22:00:00|202677.3|202358.3|202693.2|202543.2|202810.1|202660.1|202617.3|202298.3|3353
1620255600000|2021-05-05 23:00:00|202698.5|202548.5|202621.1|202471.1|202757|202607|202610.2|202460.2|3576
1620259200000|2021-05-06 00:00:00|202621.5|202471.5|202760.8|202610.8|202808.8|202658.8|202551.9|202401.9|4184
1620262800000|2021-05-06 01:00:00|202758.8|202608.8|202468.5|202318.5|202771.1|202621.1|202426.5|202276.5|5376
1620266400000|2021-05-06 02:00:00|202468.4|202318.4|202912.5|202762.5|203054.4|202904.4|202440|202290|5778
1620270000000|2021-05-06 03:00:00|202912.6|202762.6|202923.7|202773.7|203032.7|202882.7|202885.5|202735.5|5219
1620273600000|2021-05-06 04:00:00|202923.6|202773.6|202894.8|202744.8|202973.1|202823.1|202791|202641|4408
1620277200000|2021-05-06 05:00:00|202894.1|202744.1|202645.4|202495.4|202904.5|202754.5|202608.9|202458.9|4847
1620280800000|2021-05-06 06:00:00|202638|202488|202392.9|202242.9|202704.9|202554.9|202336.2|202186.2|6525
1620284400000|2021-05-06 07:00:00|202392.8|202242.8|202540.6|202390.6|202583|202433|202225.5|202075.5|7443
1620288000000|2021-05-06 08:00:00|202535|202385|202362.8|202212.8|202600.3|202450.3|202248.8|202098.8|7171
1620291600000|2021-05-06 09:00:00|202358.4|202208.4|202188.1|202038.1|202476.6|202326.6|202104.6|201954.6|7520
1620295200000|2021-05-06 10:00:00|202186.9|202036.9|202220.3|202070.3|202273|202123|201990.3|201840.3|7301
1620298800000|2021-05-06 11:00:00|202220.5|202070.5|202424.7|202274.7|202622.8|202472.8|202123.8|201973.8|8112
1620302400000|2021-05-06 12:00:00|202422.7|202272.7|202377.7|202227.7|202694|202544|202308.2|202158.2|8276
1620306000000|2021-05-06 13:00:00|202377.8|202227.8|202542.1|202392.1|202776.4|202648.2|202280.7|202167.1|8858
1620309600000|2021-05-06 14:00:00|202540.5|202390.5|201961.3|201811.3|202680.3|202576.2|201892.4|201787.6|11557
1620313200000|2021-05-06 15:00:00|201960.4|201810.4|201894.5|201744.5|202238.3|202129.7|201575|201475.1|10661
1620316800000|2021-05-06 16:00:00|201896.1|201746.1|201442.8|201292.8|201912.3|201814.1|201319|201169|9065
1620320400000|2021-05-06 17:00:00|201444|201294|201428.9|201278.9|201511.7|201396.9|201271.3|201160.6|8817
1620324000000|2021-05-06 18:00:00|201429.3|201279.3|201159.6|201109.6|201472.3|201363.4|201129.4|201032.8|10013
1620327600000|2021-05-06 19:00:00|201162|201112|200879.8|200729.8|201298.5|201160.6|200807.7|200708.9|8960
1620331200000|2021-05-06 20:00:00|200882.4|200732.4|201096.5|200777.5|201097.9|200908|200864|200727.3|5089
1620334800000|2021-05-06 21:00:00|201150.2|200831.2|201044.4|200783.7|201212.5|200893.5|200945.1|200665.8|3403
1620338400000|2021-05-06 22:00:00|201072.9|200753.9|201116.5|200966.5|201248.7|201047.2|200972.2|200753.9|3991
1620342000000|2021-05-06 23:00:00|201113.2|200963.2|201077.5|200927.5|201141.9|200991.9|201044.7|200894.7|3229
1620345600000|2021-05-07 00:00:00|201077.6|200927.6|201125.1|200975.1|201140.5|200990.5|201026.8|200876.8|4964
1620349200000|2021-05-07 01:00:00|201125|200975|201004|200854|201155.6|201005.6|200987.3|200837.3|5503
1620352800000|2021-05-07 02:00:00|201001.8|200851.8|201014.4|200864.4|201067.5|200917.5|200910.2|200760.2|5468
1620356400000|2021-05-07 03:00:00|201012.9|200862.9|201003.3|200853.3|201027.7|200877.7|200923.5|200773.5|4853
1620360000000|2021-05-07 04:00:00|201002.5|200852.5|201005.5|200855.5|201056.5|200906.5|200970.3|200820.3|3892
1620363600000|2021-05-07 05:00:00|201007.8|200857.8|201046.9|200896.9|201076.1|200926.1|200951.9|200801.9|4740
1620367200000|2021-05-07 06:00:00|201045.9|200895.9|200984.8|200834.8|201263.3|201113.3|200935.2|200785.2|7777
1620370800000|2021-05-07 07:00:00|200981.4|200831.4|201099.3|200949.3|201133.9|200983.9|200865.3|200715.3|8301
1620374400000|2021-05-07 08:00:00|201099.9|200949.9|200891.5|200741.5|201132.1|200982.1|200886|200736|7465
1620378000000|2021-05-07 09:00:00|200891.1|200741.1|200665.6|200515.6|200939.2|200789.2|200664.7|200514.7|6914
1620381600000|2021-05-07 10:00:00|200663.6|200513.6|200842.8|200559.9|200985.9|200684.4|200614.9|200464.9|7650
1620385200000|2021-05-07 11:00:00|200870.2|200551.2|200818.4|200668.4|200973.1|200823.1|200721.7|200551.2|7698
1620388800000|2021-05-07 12:00:00|200817.7|200667.7|199272.3|199122.3|200887.4|200781.6|199004.4|198854.4|11716
1620392400000|2021-05-07 13:00:00|199268.1|199118.1|199436.9|199286.9|199959.1|199809.1|199199.4|199049.4|10918
1620396000000|2021-05-07 14:00:00|199431.4|199281.4|199074.1|198924.1|199444.7|199301.6|199015.7|198910.2|9024
1620399600000|2021-05-07 15:00:00|199073.7|198923.7|199120.4|198970.4|199134.6|199016.6|198672|198522|7876
1620403200000|2021-05-07 16:00:00|199122.9|198972.9|199714.7|199564.7|199843.5|199693.5|199089.6|198970.5|7037
1620406800000|2021-05-07 17:00:00|199709|199559|199838.3|199688.3|199924.8|199774.8|199509.4|199359.4|7987
1620410400000|2021-05-07 18:00:00|199839|199689|199443.2|199293.2|199898.1|199748.1|199278.6|199128.6|8426
1620414000000|2021-05-07 19:00:00|199442.8|199292.8|199128.5|198978.5|199471.9|199321.9|199114.5|198964.5|9007
1620417600000|2021-05-07 20:00:00|199124.9|198974.9|199259.5|198940.5|199381.7|199062.7|199030.5|198819.4|4845
1620590400000|2021-05-09 20:00:00|199466|199102|199431.5|199067.5|199498.5|199154.9|199344.9|199044.5|102
1620594000000|2021-05-09 21:00:00|199419|199082|199402|199103|199436.8|199103|199379.8|199060.8|768
1620597600000|2021-05-09 22:00:00|199406|199109|199191.7|199041.7|199406|199109|199017.5|198802|3669
1620601200000|2021-05-09 23:00:00|199188.4|199038.4|199156.1|199006.1|199247.7|199097.7|199031.1|198881.1|3681
1620604800000|2021-05-10 00:00:00|199166|199016|199288.7|199138.7|199296.1|199146.1|199101.5|198951.5|5747
1620608400000|2021-05-10 01:00:00|199289.5|199139.5|199310.2|199160.2|199413.3|199263.3|199208.7|199058.7|5964
1620612000000|2021-05-10 02:00:00|199311.9|199161.9|199478.1|199328.1|199481.6|199331.6|199277.1|199127.1|5603
1620615600000|2021-05-10 03:00:00|199477.7|199327.7|199449.3|199299.3|199506.6|199356.6|199430.7|199280.7|4329
1620619200000|2021-05-10 04:00:00|199448.2|199298.2|199453.9|199303.9|199514.4|199364.4|199383.5|199233.5|3704
1620622800000|2021-05-10 05:00:00|199453.3|199303.3|199366.9|199216.9|199502.2|199352.2|199317.6|199167.6|4866
1620626400000|2021-05-10 06:00:00|199366.8|199216.8|199225.6|199075.6|199434.1|199284.1|199191.4|199041.4|7763
1620630000000|2021-05-10 07:00:00|199237.6|199087.6|199193.7|199043.7|199652.4|199502.4|199189.8|199039.8|9701
1620633600000|2021-05-10 08:00:00|199196.3|199046.3|198980.8|198830.8|199238.4|199088.4|198806.5|198656.5|9038
1620637200000|2021-05-10 09:00:00|198982.6|198832.6|198902.5|198752.5|199109|198959|198773.7|198623.7|8272
1620640800000|2021-05-10 10:00:00|198901.8|198751.8|199025.5|198875.5|199037.5|198887.5|198778.6|198628.6|8307
1620644400000|2021-05-10 11:00:00|199025.7|198875.7|199319.4|199169.4|199346.8|199196.8|198931.6|198781.6|8804
1620648000000|2021-05-10 12:00:00|199319.2|199169.2|198827|198677|199438.9|199288.9|198623.8|198518.7|10422
1620651600000|2021-05-10 13:00:00|198823.1|198673.1|199455|199305|199506.5|199395.4|198788.1|198638.1|9675
1620655200000|2021-05-10 14:00:00|199435.7|199285.7|198768.7|198618.7|199506|199387.3|198640.8|198531.6|8959
1620658800000|2021-05-10 15:00:00|198768.4|198618.4|198795.4|198645.4|199046.5|198908.7|198765.7|198615.7|7526
1620662400000|2021-05-10 16:00:00|198797.7|198647.7|198865.5|198715.5|198982.5|198880.7|198749.7|198646.3|6576
1620666000000|2021-05-10 17:00:00|198865.3|198715.3|198910.8|198760.8|198928.3|198815.2|198759.8|198655.7|5926
1620669600000|2021-05-10 18:00:00|198910.5|198760.5|199273.3|199123.3|199473.8|199343|198820.9|198721.3|7527
1620673200000|2021-05-10 19:00:00|199270.6|199120.6|199165.4|199015.4|199285.8|199135.8|198940.4|198814.3|7231
1620676800000|2021-05-10 20:00:00|199160.3|199010.3|199596.6|199277.6|199613.2|199336.3|198977|198827|5107
1620680400000|2021-05-10 21:00:00|199598.5|199279.5|199381.2|199231.2|199730|199411|199305.9|199056|1958
1620684000000|2021-05-10 22:00:00|199381.3|199231.3|199293.7|199143.7|199612.3|199294.9|199272.1|199122.1|3847
1620687600000|2021-05-10 23:00:00|199295.6|199145.6|199226.2|199076.2|199318.2|199168.2|199176.2|199026.2|3432
1620691200000|2021-05-11 00:00:00|199225.7|199075.7|199620.4|199470.4|199688.9|199538.9|199140.9|198990.9|6230
1620694800000|2021-05-11 01:00:00|199622.1|199472.1|199603.3|199453.3|199770.5|199620.5|199527.4|199377.4|6462
1620698400000|2021-05-11 02:00:00|199603.1|199453.1|199422.8|199272.8|199710|199560|199346.4|199196.4|5973
1620702000000|2021-05-11 03:00:00|199421.6|199271.6|199475|199325|199506.7|199356.7|199365.9|199215.9|4948
1620705600000|2021-05-11 04:00:00|199471.9|199321.9|199476.2|199326.2|199520.2|199370.2|199412|199262|5015
1620709200000|2021-05-11 05:00:00|199475.6|199325.6|199267.5|199117.5|199475.6|199325.6|199201.1|199051.1|5295
1620712800000|2021-05-11 06:00:00|199256.9|199106.9|199349.8|199199.8|199486.2|199336.2|199216.7|199066.7|6939
1620716400000|2021-05-11 07:00:00|199348.6|199198.6|199123.1|198973.1|199543.2|199393.2|199092.3|198942.3|9859
1620720000000|2021-05-11 08:00:00|199119.2|198969.2|198817.1|198667.1|199182.1|199032.1|198770|198620|9754
1620723600000|2021-05-11 09:00:00|198804.5|198654.5|198854.6|198704.6|198873.9|198723.9|198739.7|198589.7|10069
1620727200000|2021-05-11 10:00:00|198854.1|198704.1|198695|198545|198896|198746|198625.8|198475.8|9734
1620730800000|2021-05-11 11:00:00|198696.1|198546.1|198460.7|198310.7|198712.8|198566.2|198379.2|198229.2|9383
1620734400000|2021-05-11 12:00:00|198466.8|198316.8|198990.2|198840.2|198992.6|198842.6|198337.3|198187.3|11042
1620738000000|2021-05-11 13:00:00|198991.3|198841.3|198555.3|198405.3|199322.4|199172.4|198426|198276|11328
1620741600000|2021-05-11 14:00:00|198550.6|198400.6|198813.2|198663.2|199007.7|198869.5|198522.5|198372.5|12385
1620745200000|2021-05-11 15:00:00|198809.9|198659.9|198657.3|198507.3|198900|198750|198439.3|198306.8|11267
1620748800000|2021-05-11 16:00:00|198659.6|198509.6|199149.1|198999.1|199315.8|199219|198585|198435|10206
1620752400000|2021-05-11 17:00:00|199164.3|199014.3|199630.5|199480.5|199886.7|199736.7|199130.7|198980.7|10206
1620756000000|2021-05-11 18:00:00|199629.5|199479.5|199811.8|199661.8|200094.3|199944.3|199429.4|199279.4|10610
1620759600000|2021-05-11 19:00:00|199812.6|199662.6|199652.2|199502.2|200019.9|199869.9|199603.8|199453.8|10034
1620763200000|2021-05-11 20:00:00|199658.3|199508.3|199714.2|199395.2|199868.2|199718.2|199633.5|199364.1|5555
1620766800000|2021-05-11 21:00:00|199686.1|199367.1|199589.8|199270.8|199825.5|199590.9|199461|199142|2838
1620770400000|2021-05-11 22:00:00|199589.7|199270.7|199718.1|199568.1|199826.6|199643.7|199525.5|199206.5|4008
1620774000000|2021-05-11 23:00:00|199719|199569|199732.1|199582.1|199777.6|199627.6|199655.6|199505.6|4199
1620777600000|2021-05-12 00:00:00|199728.6|199578.6|199972.5|199822.5|200037.5|199887.5|199635.1|199485.1|6385
1620781200000|2021-05-12 01:00:00|199975.6|199825.6|200135|199985|200155.9|200005.9|199943.1|199793.1|6781
1620784800000|2021-05-12 02:00:00|200132.2|199982.2|200265.6|200115.6|200282.1|200132.1|200069.9|199919.9|6638
1620788400000|2021-05-12 03:00:00|200265.4|200115.4|200619.6|200469.6|200696.4|200546.4|200238.5|200088.5|6406
1620792000000|2021-05-12 04:00:00|200622.5|200472.5|200379.8|200229.8|200708|200558|200345.5|200195.5|6126
1620795600000|2021-05-12 05:00:00|200382.7|200232.7|200363.6|200213.6|200446.1|200296.1|200145.6|199995.6|5749
1620799200000|2021-05-12 06:00:00|200367.2|200217.2|200083|199933|200381.3|200231.3|199962|199812|7214
1620802800000|2021-05-12 07:00:00|200078|199928|199760.4|199610.4|200092.9|199942.9|199531.9|199381.9|9335
1620806400000|2021-05-12 08:00:00|199762.2|199612.2|199827.5|199677.5|200083.7|199933.7|199659.3|199509.3|9323
1620810000000|2021-05-12 09:00:00|199828.1|199678.1|199977.8|199827.8|200075.6|199925.6|199722.6|199572.6|8589
1620813600000|2021-05-12 10:00:00|199979.3|199829.3|199895.1|199745.1|200012.2|199862.2|199748|199598|9445
1620817200000|2021-05-12 11:00:00|199894.5|199744.5|199745.1|199595.1|199954.2|199857.2|199704.8|199587.6|8750
1620820800000|2021-05-12 12:00:00|199745.6|199595.6|199975|199825|201379.5|201229.5|199323.8|199214.6|12010
1620824400000|2021-05-12 13:00:00|199973|199823|199993.7|199843.7|200858.2|200708.2|199657.6|199507.6|12763
1620828000000|2021-05-12 14:00:00|199992.4|199842.4|200497.4|200347.4|200609.2|200486.6|199753.1|199603.1|13120
1620831600000|2021-05-12 15:00:00|200506.6|200356.6|201272.9|201122.9|201681.9|201531.9|200435.2|200336.6|12002
1620835200000|2021-05-12 16:00:00|201270.2|201120.2|201336.2|201186.2|201534.6|201404|201038.8|200920.5|11177
1620838800000|2021-05-12 17:00:00|201336.8|201186.8|201339.8|201189.8|201373.2|201249.1|200819|200711.7|11259
1620842400000|2021-05-12 18:00:00|201343.1|201193.1|201098.2|200948.2|201392.4|201279.6|200966.2|200844.2|11318
1620846000000|2021-05-12 19:00:00|201103.1|200953.1|201516.4|201366.4|201932.2|201810.5|201103.1|200953.1|11242
1620849600000|2021-05-12 20:00:00|201514.7|201364.7|201818.8|201565.2|201868.8|201670.2|201352.1|201202.1|6847
1620853200000|2021-05-12 21:00:00|201802.3|201483.3|201866.8|201716.8|201954.8|201730.9|201124.7|200805.7|3603
1620856800000|2021-05-12 22:00:00|201868|201718|201631.9|201481.9|201932.4|201718|201587|201437|4370
1620860400000|2021-05-12 23:00:00|201636.2|201486.2|201546.3|201396.3|201646.7|201496.7|201512.5|201362.5|4742
1620864000000|2021-05-13 00:00:00|201545.9|201395.9|201518.9|201368.9|201838.2|201688.2|201388.6|201238.6|7850
1620867600000|2021-05-13 01:00:00|201520.9|201370.9|201297.7|201147.7|201609.3|201459.3|201166|201016|8407
1620871200000|2021-05-13 02:00:00|201297.6|201147.6|201475|201325|201555.7|201405.7|201286.5|201146.1|7922
1620874800000|2021-05-13 03:00:00|201476.4|201326.4|201456.9|201306.9|201558|201408|201377.2|201227.2|7615
1620878400000|2021-05-13 04:00:00|201460.8|201310.8|201413.4|201263.4|201586.2|201436.2|201405.5|201255.5|6355
1620882000000|2021-05-13 05:00:00|201413.9|201263.9|201824.2|201674.2|201840|201690|201374.7|201224.7|7058
1620885600000|2021-05-13 06:00:00|201824.4|201674.4|201248.4|201098.4|201824.4|201674.4|201124.3|200974.3|10494
1620889200000|2021-05-13 07:00:00|201255.2|201105.2|201804.7|201654.7|201897.7|201747.7|201101.5|200951.5|11194
1620892800000|2021-05-13 08:00:00|201808.8|201658.8|201534.3|201384.3|201929.3|201779.3|201517.6|201367.6|11435
1620896400000|2021-05-13 09:00:00|201532.7|201382.7|201645.7|201495.7|201651.2|201501.2|201307|201157|10769
1620900000000|2021-05-13 10:00:00|201644.6|201494.6|201916|201766|202217.6|202067.6|201559.8|201409.8|10630
1620903600000|2021-05-13 11:00:00|201912.9|201762.9|201913.4|201763.4|202002.1|201853.7|201640.2|201508.7|10889
1620907200000|2021-05-13 12:00:00|201916.8|201766.8|201580.3|201430.3|201987.5|201837.5|201292.6|201143|11305
1620910800000|2021-05-13 13:00:00|201584.5|201434.5|201121.1|200971.1|201676|201526|201027.5|200877.5|10408
1620914400000|2021-05-13 14:00:00|201120.1|200970.1|200909.5|200759.5|201201.7|201085.8|200642.4|200533|11813
1620918000000|2021-05-13 15:00:00|200911.3|200761.3|200581.2|200431.2|201062.2|200960.7|200525.1|200405.8|11497
1620921600000|2021-05-13 16:00:00|200567.1|200417.1|199823.4|199673.4|200617.8|200501.2|199766.5|199653.5|11287
1620925200000|2021-05-13 17:00:00|199828.5|199678.5|200002.2|199852.2|200379.7|200231.6|199772.1|199622.1|11673
1620928800000|2021-05-13 18:00:00|200003.6|199853.6|199523.5|199373.5|200068.5|199918.5|199367.5|199260.5|11109
1620932400000|2021-05-13 19:00:00|199521.5|199371.5|199543|199393|199640.1|199490.1|199212.5|199062.5|10446
1620936000000|2021-05-13 20:00:00|199544.3|199394.3|199453.4|199303.4|199645.1|199495.1|199367.5|199172.9|6624
1620939600000|2021-05-13 21:00:00|199525.4|199241.4|199649.8|199330.8|199819|199534.2|199444.5|199240.4|2691
1620943200000|2021-05-13 22:00:00|199668.8|199349.8|199573.7|199423.7|199791|199472|199442.9|199292.9|3284
1620946800000|2021-05-13 23:00:00|199569.3|199419.3|199623.3|199473.3|199650.1|199500.1|199488.8|199338.8|4991
1620950400000|2021-05-14 00:00:00|199624.5|199474.5|199656.4|199506.4|199802|199652|199549.6|199399.6|6837
1620954000000|2021-05-14 01:00:00|199656.8|199506.8|199461.3|199311.3|199734.9|199584.9|199451|199301|6987
1620957600000|2021-05-14 02:00:00|199461.2|199311.2|199455.2|199305.2|199583.7|199433.7|199367.7|199217.7|6911
1620961200000|2021-05-14 03:00:00|199452.9|199302.9|199394.4|199244.4|199489.1|199339.1|199289.6|199139.6|5592
1620964800000|2021-05-14 04:00:00|199394.1|199244.1|199334.1|199184.1|199394.1|199244.1|199274.6|199124.6|4665
1620968400000|2021-05-14 05:00:00|199333.9|199183.9|199158.3|199008.3|199344.6|199194.6|199139.2|198989.2|5757
1620972000000|2021-05-14 06:00:00|199163.1|199013.1|199082.5|198932.5|199346.3|199196.3|198995.7|198845.7|9058
1620975600000|2021-05-14 07:00:00|199082.1|198932.1|199002.1|198852.1|199376.1|199226.1|198979.7|198829.7|9726
1620979200000|2021-05-14 08:00:00|199003|198853|198682.3|198532.3|199088.4|198938.4|198582.9|198447.5|10105
1620982800000|2021-05-14 09:00:00|198680.2|198530.2|198671|198521|198731.1|198581.1|198588.8|198438.8|10284
1620986400000|2021-05-14 10:00:00|198670.9|198520.9|198602.2|198452.2|198682|198532|198515.9|198389.1|9044
1620990000000|2021-05-14 11:00:00|198603.3|198453.3|198525.3|198375.3|198714.7|198602.2|198426.9|198309.6|9205
1620993600000|2021-05-14 12:00:00|198518.6|198368.6|198065.3|197915.3|198572|198450.3|197756.9|197606.9|11072
1620997200000|2021-05-14 13:00:00|198014.8|197964.8|198298.4|198148.4|198411.3|198261.3|197615.4|197465.4|10111
1621000800000|2021-05-14 14:00:00|198297.5|198147.5|198576.6|198526.6|198959.5|198852.3|198287.9|198137.9|11967
1621004400000|2021-05-14 15:00:00|198629.8|198479.8|198715.8|198565.8|198832.8|198715.2|198451.1|198310.7|9992
1621008000000|2021-05-14 16:00:00|198665.6|198615.6|198517.3|198367.3|198724.9|198620.4|198380|198320.6|8485
1621011600000|2021-05-14 17:00:00|198516.8|198366.8|198673.8|198523.8|198772.9|198626.6|198446.7|198345.3|7870
1621015200000|2021-05-14 18:00:00|198670.7|198520.7|198653.1|198503.1|198711.7|198587|198463.4|198362.4|8055
1621018800000|2021-05-14 19:00:00|198651.8|198501.8|198904.4|198754.4|198914.4|198803|198508.2|198422.7|9600
1621022400000|2021-05-14 20:00:00|198897.8|198747.8|198720|198570|198908.6|198758.6|198634.5|198318|6093
1621195200000|2021-05-16 20:00:00|199039.6|198720.6|199017|198653|199062.1|198720.6|198994.5|198647.9|98
1621198800000|2021-05-16 21:00:00|198703.5|198339.5|198811.3|198492.3|199056.3|198796|198453.4|198134.4|1231
1621202400000|2021-05-16 22:00:00|198843.4|198524.4|198895.3|198745.3|198963.2|198813.2|198651.5|198343.9|4140
1621206000000|2021-05-16 23:00:00|198895.5|198745.5|198809.5|198659.5|198917.9|198767.9|198693.9|198543.9|4289
1621209600000|2021-05-17 00:00:00|198806.2|198656.2|199367|199217|199374|199224|198804.2|198654.2|6901
1621213200000|2021-05-17 01:00:00|199366.4|199216.4|199406.2|199256.2|199450.4|199300.4|199212.5|199062.5|6720
1621216800000|2021-05-17 02:00:00|199407.9|199257.9|199380.3|199230.3|199567.8|199417.8|199360.1|199210.1|6082
1621220400000|2021-05-17 03:00:00|199381.9|199231.9|199524.8|199374.8|199534.4|199384.4|199302.5|199152.5|6078
1621224000000|2021-05-17 04:00:00|199525.1|199375.1|199514.7|199364.7|199542.2|199392.2|199395.9|199245.9|4802
1621227600000|2021-05-17 05:00:00|199515.1|199365.1|199414.6|199264.6|199518.3|199368.3|199347.1|199197.1|6108
1621231200000|2021-05-17 06:00:00|199411.7|199261.7|198985|198835|199469.7|199319.7|198869.9|198719.9|9056
1621234800000|2021-05-17 07:00:00|198982.9|198832.9|199322.2|199172.2|199360.3|199210.3|198678.9|198548.7|10243
1621238400000|2021-05-17 08:00:00|199320.7|199170.7|198699.7|198549.7|199336.3|199186.3|198682.8|198539.6|9082
1621242000000|2021-05-17 09:00:00|198700|198550|199003.2|198853.2|199077.4|198927.4|198692.2|198542.2|8907
1621245600000|2021-05-17 10:00:00|199007.5|198857.5|199091.7|198941.7|199180.8|199030.8|198916|198766|9855
1621249200000|2021-05-17 11:00:00|199091.1|198941.1|199362.2|199212.2|199386.8|199277.9|198977.1|198859.6|9018
1621252800000|2021-05-17 12:00:00|199360.3|199210.3|199386.9|199236.9|199388.7|199238.7|198955.5|198833.9|10544
1621256400000|2021-05-17 13:00:00|199387.5|199237.5|198799.9|198649.9|199462.9|199312.9|198768.5|198618.5|11432
1621260000000|2021-05-17 14:00:00|198801.2|198651.2|198091.3|197941.3|198906.6|198756.6|198014.6|197907.7|12614
1621263600000|2021-05-17 15:00:00|198091.6|197941.6|198046.1|197996.1|198237.7|198140.3|197964.9|197871|11082
1621267200000|2021-05-17 16:00:00|198045.7|197995.7|197883.2|197733.2|198112.7|198016.2|197740.4|197615.5|8644
1621270800000|2021-05-17 17:00:00|197889.2|197739.2|197827.9|197777.9|197972.6|197872.3|197653.8|197551.2|9349
1621274400000|2021-05-17 18:00:00|197828.5|197778.5|197807.5|197657.5|197936.8|197836.8|197751.9|197650.2|9006
1621278000000|2021-05-17 19:00:00|197808.7|197658.7|197924.2|197774.2|198016.3|197915.4|197758.5|197658.7|9440
1621281600000|2021-05-17 20:00:00|197923|197773|197954.1|197699.4|198028.3|197849.6|197743.4|197613|5054
1621285200000|2021-05-17 21:00:00|197955.9|197695.3|198023.2|197753.5|198135.3|197900.3|197789|197568|2765
1621288800000|2021-05-17 22:00:00|198025.5|197753.8|197905|197755|198078.4|197796.2|197792|197633.8|3561
1621292400000|2021-05-17 23:00:00|197906.1|197756.1|197847.5|197697.5|197953.1|197803.1|197770.8|197620.8|3717
1621296000000|2021-05-18 00:00:00|197843.3|197693.3|197788.6|197638.6|197890.5|197740.5|197754.4|197604.4|5342
1621299600000|2021-05-18 01:00:00|197788.2|197638.2|197740.5|197590.5|197812.4|197662.4|197654.5|197504.5|7429
1621303200000|2021-05-18 02:00:00|197739.9|197589.9|197792.3|197642.3|197823.6|197673.6|197643.9|197493.9|6408
1621306800000|2021-05-18 03:00:00|197786.6|197636.6|197661.8|197511.8|197796|197646|197644.4|197494.4|5083
1621310400000|2021-05-18 04:00:00|197663.2|197513.2|197756.7|197606.7|197785.9|197635.9|197651|197501|4730
1621314000000|2021-05-18 05:00:00|197756.8|197606.8|197732|197582|197799.4|197649.4|197686.9|197536.9|5215
1621317600000|2021-05-18 06:00:00|197731.8|197581.8|197641.5|197491.5|197761.2|197611.2|197533.8|197383.8|7816
1621321200000|2021-05-18 07:00:00|197643.5|197493.5|197623.1|197473.1|197893|197743|197532.6|197382.6|8904
1621324800000|2021-05-18 08:00:00|197624.4|197474.4|197392.3|197242.3|197691.7|197541.7|197340.2|197190.2|8266
1621328400000|2021-05-18 09:00:00|197392.9|197242.9|197414.2|197264.2|197458.1|197308.1|197273.4|197123.4|8335
1621332000000|2021-05-18 10:00:00|197412.3|197262.3|197556.7|197406.7|197564.9|197414.9|197335.1|197187.4|8032
1621335600000|2021-05-18 11:00:00|197558.7|197408.7|197606.7|197456.7|197805.3|197655.3|197460.3|197310.3|7930
1621339200000|2021-05-18 12:00:00|197604.1|197454.1|198010|197860|198080.7|197953.2|197342.3|197239.6|10255
1621342800000|2021-05-18 13:00:00|198010.1|197860.1|198494|198344|198738.6|198624.5|197934.7|197834.1|11294
1621346400000|2021-05-18 14:00:00|198504.2|198354.2|197995|197845|198673.6|198561.5|197887|197764.5|11722
1621350000000|2021-05-18 15:00:00|197990.5|197840.5|198374.7|198224.7|198514.7|198403.2|197965.9|197830.2|9896
1621353600000|2021-05-18 16:00:00|198374|198224|198225.7|198075.7|198447|198297|198084.3|197957.5|9007
1621357200000|2021-05-18 17:00:00|198225.5|198075.5|198436.1|198386.1|198549.5|198444.3|198066.7|197956.4|8080
1621360800000|2021-05-18 18:00:00|198439|198389|198496.2|198346.2|198767.7|198662.3|198390|198288.5|9487
1621364400000|2021-05-18 19:00:00|198485.8|198335.8|198270.1|198120.1|198592.2|198463.3|198176.9|198028.5|9149
1621368000000|2021-05-18 20:00:00|198269.6|198119.6|198618.2|198299.2|198664.1|198459.4|198190.7|198040.7|6523
1621371600000|2021-05-18 21:00:00|198642.8|198323.8|198589.8|198275.5|198968.7|198649.7|198451.1|198222.9|2778
1621375200000|2021-05-18 22:00:00|198469.7|198319.7|198534.9|198384.9|198649.9|198445.6|198445.2|198210.5|4197
1621378800000|2021-05-18 23:00:00|198523.1|198373.1|198594.9|198444.9|198620.3|198470.3|198446.5|198296.5|4467
1621382400000|2021-05-19 00:00:00|198586.7|198436.7|198579.7|198429.7|198685|198535|198411.5|198261.5|7082
1621386000000|2021-05-19 01:00:00|198570.9|198420.9|198728.4|198578.4|198780.2|198630.2|198505.9|198355.9|6752
1621389600000|2021-05-19 02:00:00|198727.5|198577.5|198810|198660|198865.1|198715.1|198726.6|198576.6|6524
1621393200000|2021-05-19 03:00:00|198809.1|198659.1|198604.9|198454.9|198829.1|198679.1|198593.7|198443.7|5543
1621396800000|2021-05-19 04:00:00|198605.9|198455.9|198644.3|198494.3|198736.9|198586.9|198556.8|198406.8|5811
1621400400000|2021-05-19 05:00:00|198643.5|198493.5|198577.6|198427.6|198754.1|198604.1|198567.5|198417.5|5589
1621404000000|2021-05-19 06:00:00|198579.2|198429.2|198621|198471|198752|198602|198501.2|198351.2|8613
1621407600000|2021-05-19 07:00:00|198612.6|198462.6|199135.2|198985.2|199292.3|199142.3|198577.1|198427.1|10958
1621411200000|2021-05-19 08:00:00|199130.3|198980.3|199217.5|199067.5|199533.6|199383.6|198957.3|198807.3|10633
1621414800000|2021-05-19 09:00:00|199215.1|199065.1|199161|199011|199289.3|199139.3|198942.2|198792.2|10216
1621418400000|2021-05-19 10:00:00|199160.2|199010.2|199022.4|198872.4|199197.5|199047.5|199012.6|198862.6|9687
1621422000000|2021-05-19 11:00:00|199019.6|198869.6|199111.2|198961.2|199359.9|199209.9|198995.2|198845.2|10769
1621425600000|2021-05-19 12:00:00|199107.1|198957.1|199238.9|199088.9|199494.4|199344.4|198703.3|198553.3|10770
1621429200000|2021-05-19 13:00:00|199236.4|199086.4|198299.3|198149.3|199257.9|199107.9|198098.7|197974|11686
1621432800000|2021-05-19 14:00:00|198301.3|198151.3|198142.6|197992.6|198783.9|198633.9|198020.4|197898.3|13277
1621436400000|2021-05-19 15:00:00|198134.2|197984.2|198093.4|197943.4|198265|198141.2|197988.6|197889.7|11086
1621440000000|2021-05-19 16:00:00|198091.6|197941.6|198298.4|198148.4|198407.9|198305.1|198021.3|197918.6|10627
1621443600000|2021-05-19 17:00:00|198297|198147|198562.1|198412.1|198734.1|198619.1|198127|197978.5|9923
1621447200000|2021-05-19 18:00:00|198551|198401|199637.3|199487.3|199741.8|199631|198483.1|198333.1|13242
1621450800000|2021-05-19 19:00:00|199635.8|199485.8|199528.9|199378.9|199846.1|199696.1|199193|199043|11752
1621454400000|2021-05-19 20:00:00|199533.9|199383.9|199379.3|199229.3|199711.4|199561.4|199339.7|199143|6355
1621458000000|2021-05-19 21:00:00|199416.6|199144.6|199474.2|199155.2|199647.2|199334.5|199350.9|199031.9|2679
1621461600000|2021-05-19 22:00:00|199477.3|199158.3|199530.9|199380.9|199649.8|199439.6|199446|199127|4287
1621465200000|2021-05-19 23:00:00|199505.3|199355.3|199511.1|199361.1|199613.3|199463.3|199379.4|199229.4|4772
1621468800000|2021-05-20 00:00:00|199514.3|199364.3|199264.9|199114.9|199564.1|199414.1|199168.9|199018.9|6673
1621472400000|2021-05-20 01:00:00|199265.5|199115.5|199207.5|199057.5|199670.7|199520.7|199072.4|198922.4|8111
1621476000000|2021-05-20 02:00:00|199207.9|199057.9|199237.2|199087.2|199290.3|199140.3|199086|198936|7086
1621479600000|2021-05-20 03:00:00|199234.8|199084.8|199060|198910|199264.7|199114.7|198993.8|198843.8|5513
1621483200000|2021-05-20 04:00:00|199061.7|198911.7|199002.5|198852.5|199100.6|198950.6|198915.5|198765.5|5037
1621486800000|2021-05-20 05:00:00|199000.7|198850.7|198976.2|198826.2|199116.1|198966.1|198932.6|198782.6|5535
1621490400000|2021-05-20 06:00:00|198977|198827|199102.6|198952.6|199126.7|198976.7|198892|198742|7542
1621494000000|2021-05-20 07:00:00|199097.4|198947.4|198783|198633|199108.1|198958.1|198736.9|198586.9|9801
1621497600000|2021-05-20 08:00:00|198782.6|198632.6|199014.1|198864.1|199120.8|198970.8|198631.5|198481.5|9923
1621501200000|2021-05-20 09:00:00|199014.6|198864.6|199078.5|198928.5|199231.3|199081.3|198956.5|198806.5|9713
1621504800000|2021-05-20 10:00:00|199057.6|198907.6|198917.8|198767.8|199157|199007|198886.9|198736.9|9947
1621508400000|2021-05-20 11:00:00|198918.3|198768.3|198984.7|198834.7|199139.1|198991.6|198841.8|198691.8|9708
1621512000000|2021-05-20 12:00:00|198983.1|198833.1|199151.9|199001.9|199338.5|199188.5|198837|198687|10730
1621515600000|2021-05-20 13:00:00|199149.8|198999.8|198812.2|198662.2|199297.2|199181.1|198653.8|198536.5|10716
1621519200000|2021-05-20 14:00:00|198811|198661|199005.3|198855.3|199132.1|198998.1|198441.9|198319.4|12242
1621522800000|2021-05-20 15:00:00|199003.2|198853.2|198847|198797|199103.5|198959.8|198714.6|198564.6|11360
1621526400000|2021-05-20 16:00:00|198894.8|198744.8|199098|198948|199479.7|199361.7|198840.7|198743.1|10798
1621530000000|2021-05-20 17:00:00|199098.2|198948.2|199215.1|199065.1|199358.6|199233.5|198994.5|198851.8|9200
1621533600000|2021-05-20 18:00:00|199223.8|199073.8|198998.3|198848.3|199229.4|199087.9|198978.3|198842.9|10138
1621537200000|2021-05-20 19:00:00|198990.5|198840.5|198806|198656|199111.1|198961.1|198679.2|198572.2|10129
1621540800000|2021-05-20 20:00:00|198808.7|198658.7|198850.6|198531.6|198904.2|198754.2|198680.6|198483.8|5944
1621544400000|2021-05-20 21:00:00|198865.6|198546.6|198888.8|198738.8|199042.9|198800.6|198817|198498|1893
1621548000000|2021-05-20 22:00:00|198889.6|198739.6|198899.2|198749.2|198986.3|198761.4|198763.5|198526|3962
1621551600000|2021-05-20 23:00:00|198900.2|198750.2|198981|198831|198982|198832|198784.8|198634.8|3852
1621555200000|2021-05-21 00:00:00|198980.6|198830.6|198952.2|198802.2|199027.9|198877.9|198792.6|198642.6|6565
1621558800000|2021-05-21 01:00:00|198952.8|198802.8|199155.3|199005.3|199162.5|199012.5|198865.7|198715.7|6602
1621562400000|2021-05-21 02:00:00|199155.4|199005.4|199190.7|199040.7|199370.7|199220.7|199125.1|198975.1|6126
1621566000000|2021-05-21 03:00:00|199191.2|199041.2|199248|199098|199322.4|199172.4|199144.6|198994.6|5341
1621569600000|2021-05-21 04:00:00|199245.1|199095.1|199157.1|199007.1|199300.7|199150.7|199107.5|198957.5|4605
1621573200000|2021-05-21 05:00:00|199149.4|198999.4|199207|199057|199245.8|199095.8|199073.8|198923.8|5522
1621576800000|2021-05-21 06:00:00|199206.4|199056.4|199167.1|199017.1|199308.3|199158.3|198978.6|198828.6|8578
1621580400000|2021-05-21 07:00:00|199170.9|199020.9|199114.5|198964.5|199217|199067|198907.4|198757.4|10567
1621584000000|2021-05-21 08:00:00|199115.1|198965.1|199028.5|198878.5|199212.2|199062.2|198932.2|198782.2|9842
1621587600000|2021-05-21 09:00:00|199030.4|198880.4|198949.2|198799.2|199082.3|198932.3|198790.2|198640.2|9299
1621591200000|2021-05-21 10:00:00|198950.5|198800.5|199177.3|199027.3|199210.3|199060.3|198944.8|198794.8|8933
1621594800000|2021-05-21 11:00:00|199179.1|199029.1|199434.6|199284.6|199444.5|199294.5|198959.8|198834.9|9547
1621598400000|2021-05-21 12:00:00|199431.3|199281.3|198952.4|198802.4|199434.6|199284.6|198758.3|198608.3|10304
1621602000000|2021-05-21 13:00:00|198955.2|198805.2|198949.6|198799.6|199058.5|198926.2|198701|198551|10469
1621605600000|2021-05-21 14:00:00|198950.5|198800.5|199407.2|199257.2|199812.5|199665.2|198943.6|198793.6|12501
1621609200000|2021-05-21 15:00:00|199416.6|199266.6|199504.3|199354.3|199639.2|199528.3|199191.6|199070.9|11032
1621612800000|2021-05-21 16:00:00|199506.3|199356.3|200153.1|200003.1|200153.1|200003.1|199435.4|199306.2|10990
1621616400000|2021-05-21 17:00:00|200153.5|200003.5|199696.1|199546.1|200231.9|200081.9|199614.8|199525.4|9905
1621620000000|2021-05-21 18:00:00|199696.4|199546.4|199863.1|199713.1|199863.3|199730.4|199480.9|199379.7|10195
1621623600000|2021-05-21 19:00:00|199856.2|199706.2|199604.3|199454.3|199867.3|199717.3|199490.7|199340.7|10513
1621627200000|2021-05-21 20:00:00|199611.3|199461.3|199786.1|199467.1|199876|199726|199589.5|199345|5705
1621800000000|2021-05-23 20:00:00|199587.5|199223.5|199592|199228|199657|199293|199556|199192|123
1621803600000|2021-05-23 21:00:00|199657|199293|199722.9|199403.9|199758.1|199405.5|199589.5|199225.5|795
1621807200000|2021-05-23 22:00:00|199726.7|199407.7|199637.2|199487.2|199900|199743.5|199597|199391.1|3601
1621810800000|2021-05-23 23:00:00|199638.7|199488.7|199485.3|199335.3|199638.7|199488.7|199353.3|199203.3|3570
1621814400000|2021-05-24 00:00:00|199509|199359|199377.5|199227.5|199509.2|199359.2|199267.3|199117.3|5491
1621818000000|2021-05-24 01:00:00|199375.1|199225.1|199230.4|199080.4|199459.6|199309.6|199199.8|199049.8|6501
1621821600000|2021-05-24 02:00:00|199216|199066|199507|199357|199561.2|199411.2|199195.2|199045.2|5795
1621825200000|2021-05-24 03:00:00|199510.2|199360.2|199094.7|198944.7|199524|199374|199080.9|198930.9|5409
1621828800000|2021-05-24 04:00:00|199091|198941|199244.8|199094.8|199268.3|199118.3|199075.7|198925.7|4784
1621832400000|2021-05-24 05:00:00|199242.8|199092.8|199261.4|199111.4|199325.1|199175.1|199149.5|198999.5|5783
1621836000000|2021-05-24 06:00:00|199261.5|199111.5|199300.2|199150.2|199361.6|199211.6|199202.1|199052.1|8628
1621839600000|2021-05-24 07:00:00|199298.3|199148.3|199415.2|199265.2|199484.9|199345.9|199131|198981|10234
1621843200000|2021-05-24 08:00:00|199414.5|199264.5|199569|199419|199967.1|199817.1|199372.5|199222.5|10265
1621846800000|2021-05-24 09:00:00|199569.8|199419.8|199557|199407|199704.6|199554.6|199425.1|199275.1|10548
1621850400000|2021-05-24 10:00:00|199556.8|199406.8|199682.6|199532.6|199848.4|199646.9|199517.7|199367.7|9540
1621854000000|2021-05-24 11:00:00|199642.7|199492.7|199950.8|199800.8|199960.2|199853.7|199569.4|199436.3|9033
1621857600000|2021-05-24 12:00:00|199953.3|199803.3|199486.1|199336.1|200009.1|199909.2|199374.2|199267.8|10198
1621861200000|2021-05-24 13:00:00|199487.3|199337.3|199015.7|198865.7|199527.4|199430.5|198951|198851|11043
1621864800000|2021-05-24 14:00:00|199010.2|198860.2|198581.7|198531.7|199086.1|198972.9|198521.9|198421.4|11610
1621868400000|2021-05-24 15:00:00|198629.5|198479.5|198755.3|198605.3|198809.7|198714.1|198522.1|198415|10389
1621872000000|2021-05-24 16:00:00|198754.7|198604.7|198771.7|198621.7|199023.2|198921.3|198661.9|198563.5|9272
1621875600000|2021-05-24 17:00:00|198773|198623|198972.7|198922.7|199148|199044|198722.5|198621.4|8632
1621879200000|2021-05-24 18:00:00|198972|198922|198736.5|198686.5|199025.2|198926.6|198724.1|198627.1|8309
1621882800000|2021-05-24 19:00:00|198743.4|198693.4|198790.6|198640.6|198795|198697.4|198536.3|198440|8665
1621886400000|2021-05-24 20:00:00|198788.9|198638.9|198828.2|198509.2|198835.9|198702.4|198588.5|198434.3|5396
1621890000000|2021-05-24 21:00:00|198783.6|198464.6|198875|198556|199077.1|198758.1|198688.9|198370.2|2481
1621893600000|2021-05-24 22:00:00|198871.3|198552.3|198718.5|198568.5|198901.1|198627.9|198621.5|198423|4395
1621897200000|2021-05-24 23:00:00|198719.6|198569.6|198835.7|198685.7|198844.8|198694.8|198664|198514|3985
1621900800000|2021-05-25 00:00:00|198836.6|198686.6|198786.7|198636.7|198897.2|198747.2|198763.6|198613.6|6229
1621904400000|2021-05-25 01:00:00|198786.5|198636.5|198687.3|198537.3|198800|198650|198603.2|198453.2|7646
1621908000000|2021-05-25 02:00:00|198689.5|198539.5|198579.9|198429.9|198697|198547|198569.7|198419.7|5861
1621911600000|2021-05-25 03:00:00|198577.5|198427.5|198579.7|198429.7|198617.5|198467.5|198520.6|198370.6|6065
1621915200000|2021-05-25 04:00:00|198581.2|198431.2|198567.5|198417.5|198618.8|198468.8|198552.8|198402.8|4905
1621918800000|2021-05-25 05:00:00|198566.5|198416.5|198554.8|198404.8|198593.1|198443.1|198537.8|198387.8|5908
1621922400000|2021-05-25 06:00:00|198549.8|198399.8|198343.5|198193.5|198552.3|198402.3|198251.8|198101.8|10624
1621926000000|2021-05-25 07:00:00|198339.8|198189.8|198529.5|198379.5|198569.7|198419.7|198209.8|198104.9|11088
1621929600000|2021-05-25 08:00:00|198522.6|198372.6|198617.3|198467.3|198789|198639|198508.4|198358.4|9447
1621933200000|2021-05-25 09:00:00|198617.6|198467.6|198490.6|198340.6|198718.7|198568.7|198437.6|198292.3|8599
1621936800000|2021-05-25 10:00:00|198492.1|198342.1|198778.6|198628.6|198933.6|198787.9|198487.3|198337.3|9873
1621940400000|2021-05-25 11:00:00|198778.3|198628.3|198248.4|198198.4|198841.8|198738.9|198222.6|198128.8|9255
1621944000000|2021-05-25 12:00:00|198252.5|198202.5|198840.3|198690.3|198869.9|198780.3|198150.8|198055.3|10676
1621947600000|2021-05-25 13:00:00|198840.7|198690.7|198687.3|198537.3|198863|198766.7|198305.7|198211.3|10186
1621951200000|2021-05-25 14:00:00|198699.1|198549.1|198831.1|198781.1|199065.3|198965.3|198617.2|198519.3|11014
1621954800000|2021-05-25 15:00:00|198834.4|198784.4|198912.9|198862.9|199152.6|199062.3|198649.7|198546.6|11491
1621958400000|2021-05-25 16:00:00|198912.6|198862.6|199197|199147|199285.9|199207.7|198899.9|198817.9|10278
1621962000000|2021-05-25 17:00:00|199199.6|199149.6|198998.1|198948.1|199302.7|199216.7|198931|198840.3|9678
1621965600000|2021-05-25 18:00:00|198999.1|198949.1|199133|199083|199190.9|199091.5|198801|198743.9|9546
1621969200000|2021-05-25 19:00:00|199133.3|199083.3|198965.3|198915.3|199264.5|199175.9|198922.8|198833.6|10157
1621972800000|2021-05-25 20:00:00|199021.3|198871.3|199245.3|198926.3|199369.3|199219.3|198965.8|198820.1|5836
1621976400000|2021-05-25 21:00:00|199230.7|198911.7|199177.7|198858.7|199360.6|199129|199041.9|198741|2478
1621980000000|2021-05-25 22:00:00|199177.4|198858.4|199131.5|198981.5|199304.7|199147.6|199119.7|198852.1|4240
1621983600000|2021-05-25 23:00:00|199134.4|198984.4|199161.7|199011.7|199196.2|199046.2|199071.7|198921.7|3727
1621987200000|2021-05-26 00:00:00|199162.1|199012.1|199081.5|198931.5|199205.2|199055.2|198988|198838|5944
1621990800000|2021-05-26 01:00:00|199082.3|198932.3|199039|198889|199119.8|198969.8|198940.9|198790.9|6296
1621994400000|2021-05-26 02:00:00|199037.9|198887.9|198705.6|198555.6|199038.8|198888.8|198678.4|198528.4|6568
1621998000000|2021-05-26 03:00:00|198704.8|198554.8|198679.9|198529.9|198741.7|198591.7|198624.7|198474.7|6004
1622001600000|2021-05-26 04:00:00|198681.3|198531.3|198632.3|198482.3|198698.2|198548.2|198592.6|198442.6|5011
1622005200000|2021-05-26 05:00:00|198630.4|198480.4|198509.4|198359.4|198695.5|198545.5|198495.8|198345.8|5810
1622008800000|2021-05-26 06:00:00|198511.3|198361.3|198580.7|198430.7|198866.2|198716.2|198462.1|198312.1|9523
1622012400000|2021-05-26 07:00:00|198585.2|198435.2|198725|198575|198861.1|198711.1|198544.2|198394.2|11526
1622016000000|2021-05-26 08:00:00|198730.9|198580.9|198769.2|198619.2|198877.7|198727.7|198584.9|198461.6|10257
1622019600000|2021-05-26 09:00:00|198768|198618|198955.5|198805.5|198984.5|198834.5|198768|198618|8961
1622023200000|2021-05-26 10:00:00|198956.3|198806.3|198611.2|198461.2|198998.3|198848.3|198550.2|198459.6|8669
1622026800000|2021-05-26 11:00:00|198613|198463|198818|198668|198834.4|198737.2|198429.2|198304|9109
1622030400000|2021-05-26 12:00:00|198821.8|198671.8|198937.1|198787.1|199025|198875|198418.7|198318.8|10538
1622034000000|2021-05-26 13:00:00|198941.3|198791.3|198833.2|198683.2|199310.4|199201|198671.2|198570.4|9857
1622037600000|2021-05-26 14:00:00|198834.1|198684.1|198799.7|198649.7|198864.6|198778.4|198336.2|198246.7|10912
1622041200000|2021-05-26 15:00:00|198806.8|198656.8|199003.1|198953.1|199143.6|199043.7|198531.5|198425.7|10435
1622044800000|2021-05-26 16:00:00|199006.2|198956.2|199011.7|198861.7|199343.4|199242.6|198748.8|198654.5|9590
1622048400000|2021-05-26 17:00:00|199011.5|198861.5|199074.5|199024.5|199267.3|199173.7|198750|198658.7|9581
1622052000000|2021-05-26 18:00:00|199075.4|199025.4|198934.7|198884.7|199214.1|199155.7|198928.1|198836.1|9452
1622055600000|2021-05-26 19:00:00|198938.6|198888.6|199114|198964|199196.5|199096.3|198642.7|198545.9|9628
1622059200000|2021-05-26 20:00:00|199113.6|198963.6|198951.4|198632.4|199122.6|198972.6|198719.8|198569.8|6467
1622062800000|2021-05-26 21:00:00|198930.9|198611.9|198934.7|198784.7|199067.1|198801|198716|198473|3174
1622066400000|2021-05-26 22:00:00|198950.4|198800.4|198979.5|198829.5|199045.3|198835.2|198836.2|198625.4|4517
1622070000000|2021-05-26 23:00:00|198960.7|198810.7|198926.5|198776.5|199021.6|198871.6|198915.9|198765.9|4216
1622073600000|2021-05-27 00:00:00|198927.4|198777.4|199022.9|198872.9|199127.2|198977.2|198898.4|198748.4|6841
1622077200000|2021-05-27 01:00:00|199024.4|198874.4|199064.9|198914.9|199219.9|199069.9|199012.3|198862.3|6998
1622080800000|2021-05-27 02:00:00|199060.1|198910.1|198885.5|198735.5|199088.4|198938.4|198842.8|198692.8|6320
1622084400000|2021-05-27 03:00:00|198885.2|198735.2|198780.7|198630.7|198955|198805|198730.7|198580.7|5604
1622088000000|2021-05-27 04:00:00|198777.3|198627.3|198822|198672|198836.5|198686.5|198732.2|198582.2|4928
1622091600000|2021-05-27 05:00:00|198819.9|198669.9|198678|198528|198912.3|198762.3|198655.5|198505.5|6107
1622095200000|2021-05-27 06:00:00|198676.5|198526.5|198568.2|198418.2|198827.3|198677.3|198558.4|198408.4|8999
1622098800000|2021-05-27 07:00:00|198567.5|198417.5|198518.8|198368.8|198659.9|198509.9|198388.1|198238.1|11044
1622102400000|2021-05-27 08:00:00|198518.7|198368.7|198710.4|198560.4|198756.9|198623.5|198347.8|198197.8|10075
1622106000000|2021-05-27 09:00:00|198711|198561|198673.3|198523.3|198750.5|198638.5|198489.8|198360.2|8458
1622109600000|2021-05-27 10:00:00|198672.8|198522.8|198565.3|198415.3|198712.6|198573|198425.4|198292.1|8923
1622113200000|2021-05-27 11:00:00|198565.5|198415.5|198740.9|198590.9|198910.6|198799.4|198441|198291|9425
1622116800000|2021-05-27 12:00:00|198738.9|198588.9|198819.8|198669.8|199157|199056|198630|198497.9|11017
1622120400000|2021-05-27 13:00:00|198829.4|198679.4|199033.5|198883.5|199233.1|199128|198762.7|198641.9|10630
1622124000000|2021-05-27 14:00:00|199030.9|198880.9|199656.6|199606.6|199768.8|199667.2|198970.7|198820.7|11882
1622127600000|2021-05-27 15:00:00|199655.2|199605.2|199752.3|199702.3|199996|199894.5|199448.7|199359.6|10810
1622131200000|2021-05-27 16:00:00|199753.5|199703.5|200235.3|200085.3|200524.8|200430.1|199712.9|199616.9|9986
1622134800000|2021-05-27 17:00:00|200191.4|200141.4|200038|199988|200299.3|200197.3|199895.8|199801.6|9320
1622138400000|2021-05-27 18:00:00|200104.5|199954.5|199880.8|199830.8|200168.3|200069.7|199654.4|199569.8|9285
1622142000000|2021-05-27 19:00:00|199879.6|199829.6|199840.3|199790.3|200091|199992.2|199730.3|199623.3|8911
1622145600000|2021-05-27 20:00:00|199896|199746|199826.7|199507.7|199913.7|199763.7|199383.4|199258.5|6495
1622149200000|2021-05-27 21:00:00|199841.1|199522.1|199674.6|199524.6|199863.4|199601.9|199595.3|199311.6|2432
1622152800000|2021-05-27 22:00:00|199669.2|199519.2|199619.6|199469.6|199702.6|199529|199540.1|199390.1|3611
1622156400000|2021-05-27 23:00:00|199614.3|199464.3|199621.1|199471.1|199760.8|199610.8|199585|199435|4209
1622160000000|2021-05-28 00:00:00|199622.6|199472.6|199788.3|199638.3|199839.8|199689.8|199602.4|199452.4|6455
1622163600000|2021-05-28 01:00:00|199786.5|199636.5|199735.2|199585.2|199834.2|199684.2|199620.8|199470.8|6016
1622167200000|2021-05-28 02:00:00|199736.9|199586.9|199583.2|199433.2|199749.1|199599.1|199557|199407|5147
1622170800000|2021-05-28 03:00:00|199583.7|199433.7|199475.4|199325.4|199594.5|199444.5|199444.9|199294.9|4807
1622174400000|2021-05-28 04:00:00|199474.7|199324.7|199588.7|199438.7|199602.2|199452.2|199425.8|199275.8|4167
1622178000000|2021-05-28 05:00:00|199589.6|199439.6|199748.3|199598.3|199788.2|199650.8|199530.5|199380.5|5470
1622181600000|2021-05-28 06:00:00|199755.7|199605.7|200175.1|200025.1|200245.3|200095.3|199719.9|199569.9|9235
1622185200000|2021-05-28 07:00:00|200173.4|200023.4|200369.7|200219.7|200849.9|200699.9|200117.2|199967.2|10388
1622188800000|2021-05-28 08:00:00|200368.5|200218.5|200139|199989|200376.3|200226.3|199992|199842|9415
1622192400000|2021-05-28 09:00:00|200138.4|199988.4|200113.3|199963.3|200287.4|200137.4|200013.7|199863.7|8517
1622196000000|2021-05-28 10:00:00|200115.1|199965.1|200268.8|200118.8|200374.2|200224.2|200046.8|199896.8|8586
1622199600000|2021-05-28 11:00:00|200272.5|200122.5|200565.8|200415.8|200773.3|200672.9|200259.2|200109.2|9222
1622203200000|2021-05-28 12:00:00|200562|200412|200314.9|200164.9|200589.8|200479.8|199782.3|199673.9|10977
1622206800000|2021-05-28 13:00:00|200315.2|200165.2|199598|199448|200350.2|200241|199503.4|199380.7|10593
1622210400000|2021-05-28 14:00:00|199598.8|199448.8|199644|199494|200004.7|199890.3|199550.6|199433.3|11918
1622214000000|2021-05-28 15:00:00|199647.8|199497.8|199374|199324|199868.1|199744.3|199370.7|199268.2|10374
1622217600000|2021-05-28 16:00:00|199374.1|199324.1|199205.3|199055.3|199449.1|199331.8|199042.4|198906.8|9326
1622221200000|2021-05-28 17:00:00|199201.7|199051.7|199213.2|199063.2|199338.9|199198.3|199108.6|199007.5|8521
1622224800000|2021-05-28 18:00:00|199212.2|199062.2|199218.4|199068.4|199383.8|199271.3|199125.3|199005|8352
1622228400000|2021-05-28 19:00:00|199217.9|199067.9|199284.1|199134.1|199380.1|199238.6|199039.7|198927.5|9313
1622232000000|2021-05-28 20:00:00|199283.1|199133.1|199475.3|199156.3|199530.2|199314.2|199229.3|199046.3|6388
1622404800000|2021-05-30 20:00:00|199527|199163|199742|199378|199742|199378|199452|199088|164
1622408400000|2021-05-30 21:00:00|199731.3|199367.3|199375.1|199056.1|199800.5|199436.5|199328.6|199033|1514
1622412000000|2021-05-30 22:00:00|199377.4|199058.4|199404.1|199254.1|199568|199327.7|199316.9|199052.2|3535
1622415600000|2021-05-30 23:00:00|199397.2|199247.2|199495.7|199345.7|199505.8|199355.8|199345.5|199195.5|3473
1622419200000|2021-05-31 00:00:00|199496.7|199346.7|199377.6|199227.6|199607.7|199457.7|199355.9|199205.9|5221
1622422800000|2021-05-31 01:00:00|199372.5|199222.5|199247.6|199097.6|199402.7|199252.7|199202.5|199052.5|6428
1622426400000|2021-05-31 02:00:00|199248.3|199098.3|199221.3|199071.3|199325.7|199175.7|199204.7|199054.7|5558
1622430000000|2021-05-31 03:00:00|199219.6|199069.6|199356.2|199206.2|199407.2|199257.2|199205.1|199055.1|4426
1622433600000|2021-05-31 04:00:00|199355.9|199205.9|199305.7|199155.7|199390|199240|199275.1|199125.1|3594
1622437200000|2021-05-31 05:00:00|199305.8|199155.8|199390.6|199240.6|199414.9|199264.9|199247|199097|4452
1622440800000|2021-05-31 06:00:00|199393.9|199243.9|199384.1|199234.1|199533.2|199383.2|199260|199110|7159
1622444400000|2021-05-31 07:00:00|199381.2|199231.2|199294.7|199144.7|199479.7|199329.7|199200.3|199050.3|8566
1622448000000|2021-05-31 08:00:00|199294.1|199144.1|199364.5|199214.5|199540.1|199390.1|199279.1|199129.1|8831
1622451600000|2021-05-31 09:00:00|199364.2|199214.2|199526.6|199376.6|199604.8|199454.8|199336.7|199186.7|8553
1622455200000|2021-05-31 10:00:00|199529.1|199379.1|199387.6|199237.6|199541.5|199391.5|199337.7|199187.7|8012
1622458800000|2021-05-31 11:00:00|199392.8|199242.8|199376.9|199226.9|199480.1|199356|199257.7|199107.7|7969
1622462400000|2021-05-31 12:00:00|199377.5|199227.5|199166|199016|199436.1|199286.1|199124.3|199005.1|8431
1622466000000|2021-05-31 13:00:00|199158.8|199008.8|199072.6|198922.6|199180.2|199030.2|198925|198816.3|9616
1622469600000|2021-05-31 14:00:00|199072.4|198922.4|199169.9|199019.9|199379.8|199249.6|199072.4|198922.4|9283
1622473200000|2021-05-31 15:00:00|199171|199021|199271.4|199121.4|199488.1|199363.1|199133.3|198983.3|7978
1622476800000|2021-05-31 16:00:00|199271.3|199121.3|199337.6|199187.6|199471|199335.6|199227.6|199077.6|6716
1622480400000|2021-05-31 17:00:00|199336.4|199186.4|199424.7|199274.7|199520.9|199370.9|199251.2|199101.2|6763
1622484000000|2021-05-31 18:00:00|199420.4|199270.4|199544.4|199394.4|199549.6|199399.6|199363.2|199213.2|4506
1622487600000|2021-05-31 19:00:00|199542|199392|199574.8|199424.8|199627|199504|199528.1|199378.1|3822
1622491200000|2021-05-31 20:00:00|199573.5|199423.5|199616.7|199466.7|199673.8|199486.5|199477.8|199237.5|3797
1622494800000|2021-05-31 21:00:00|199623.9|199473.9|199578.8|199259.8|199714.9|199486|199436.2|199221.8|1867
1622498400000|2021-05-31 22:00:00|199590.8|199271.8|199372|199222|199620.8|199353.7|199352.5|199202.5|3985
1622502000000|2021-05-31 23:00:00|199372.7|199222.7|199398.7|199248.7|199443.8|199293.8|199334|199184|3503
1622505600000|2021-06-01 00:00:00|199397.9|199247.9|199305.5|199155.5|199465.8|199315.8|199292.4|199142.4|6431
1622509200000|2021-06-01 01:00:00|199304.8|199154.8|199150.2|199000.2|199333.7|199183.7|199113.6|198963.6|7264
1622512800000|2021-06-01 02:00:00|199147.4|198997.4|199161|199011|199167.5|199017.5|199077.1|198927.1|5985
1622516400000|2021-06-01 03:00:00|199160.6|199010.6|199207.2|199057.2|199236|199086|199128.6|198982.8|4649
1622520000000|2021-06-01 04:00:00|199205.6|199055.6|199233.1|199083.1|199402.5|199252.5|199178.8|199028.8|4479
1622523600000|2021-06-01 05:00:00|199235.1|199085.1|199255.5|199105.5|199362.9|199212.9|199220.7|199070.7|5318
1622527200000|2021-06-01 06:00:00|199256.4|199106.4|199139.2|198989.2|199407.9|199257.9|199103.3|198953.3|8111
1622530800000|2021-06-01 07:00:00|199138.2|198988.2|198920.9|198770.9|199156.5|199006.5|198685|198558.4|9410
1622534400000|2021-06-01 08:00:00|198919.3|198769.3|198921.2|198771.2|199217.2|199067.2|198831.2|198681.2|9990
1622538000000|2021-06-01 09:00:00|198921.5|198771.5|199100.7|198950.7|199125.8|198975.8|198839.1|198689.1|9116
1622541600000|2021-06-01 10:00:00|199099.2|198949.2|199190.3|199040.3|199311.5|199183.5|199086.4|198949.2|8919
1622545200000|2021-06-01 11:00:00|199190.6|199040.6|198816.9|198766.9|199220.4|199104.9|198720.2|198597.9|8105
1622548800000|2021-06-01 12:00:00|198860.8|198710.8|199158.9|199108.9|199356.4|199264.4|198716.5|198613|9776
1622552400000|2021-06-01 13:00:00|199162.7|199112.7|198724|198574|199310.4|199204|198556.3|198456.7|10945
1622556000000|2021-06-01 14:00:00|198725.9|198575.9|198767.3|198617.3|198902.7|198802.5|198482.2|198383.4|12348
1622559600000|2021-06-01 15:00:00|198767.5|198617.5|199059.8|198909.8|199116.4|199010|198677.7|198583.5|10112
1622563200000|2021-06-01 16:00:00|199057.6|198907.6|199565.8|199515.8|199638.6|199535.3|199017.4|198907.6|9687
1622566800000|2021-06-01 17:00:00|199566.6|199516.6|199584.6|199534.6|199766.6|199689.8|199487.2|199388.7|8912
1622570400000|2021-06-01 18:00:00|199584.7|199534.7|199654.8|199504.8|199735.8|199644|199458.9|199367|8295
1622574000000|2021-06-01 19:00:00|199606.1|199556.1|199719.3|199569.3|199763.1|199671.6|199541.3|199441.6|8806
1622577600000|2021-06-01 20:00:00|199716.1|199566.1|199775|199625|199885.7|199761.2|199677.9|199538.5|5690
1622581200000|2021-06-01 21:00:00|199786.2|199636.2|199641.5|199369.6|199795.1|199645.1|199535.9|199231.5|3294
1622584800000|2021-06-01 22:00:00|199695.2|199425.8|199810.4|199660.4|199831.6|199681.6|199644.4|199373.2|4260
1622588400000|2021-06-01 23:00:00|199813.8|199663.8|199712.6|199562.6|199829.2|199679.2|199708.1|199558.1|3669
1622592000000|2021-06-02 00:00:00|199713.1|199563.1|199578.2|199428.2|199763|199613|199537.4|199387.4|5871
1622595600000|2021-06-02 01:00:00|199578.5|199428.5|199656.2|199506.2|199670.6|199520.6|199491.2|199341.2|6085
1622599200000|2021-06-02 02:00:00|199657.3|199507.3|199622.1|199472.1|199671.6|199521.6|199505.1|199355.1|5341
1622602800000|2021-06-02 03:00:00|199622.4|199472.4|199694.8|199544.8|199710.2|199560.2|199586.2|199436.2|4279
1622606400000|2021-06-02 04:00:00|199696.8|199546.8|199746.8|199596.8|199752.6|199602.6|199612.7|199462.7|4389
1622610000000|2021-06-02 05:00:00|199746.1|199596.1|199774.3|199624.3|199840.9|199690.9|199645.4|199495.4|5521
1622613600000|2021-06-02 06:00:00|199775.2|199625.2|199891|199741|200030|199880|199775.2|199625.2|9429
1622617200000|2021-06-02 07:00:00|199889.6|199739.6|200102.6|199952.6|200135.4|199985.4|199806.1|199656.1|10433
1622620800000|2021-06-02 08:00:00|200102.3|199952.3|200094.2|199944.2|200309|200159|199991.6|199841.6|10516
1622624400000|2021-06-02 09:00:00|200094.8|199944.8|199821.3|199671.3|200099.5|199949.5|199703.2|199593.4|8784
1622628000000|2021-06-02 10:00:00|199822.5|199672.5|199967.9|199817.9|199967.9|199817.9|199774.1|199624.1|8286
1622631600000|2021-06-02 11:00:00|199965.4|199815.4|199894.1|199744.1|200185.8|200035.8|199804.8|199690.8|7662
1622635200000|2021-06-02 12:00:00|199902.1|199752.1|199702.1|199552.1|199973|199870.1|199523.1|199441|10344
1622638800000|2021-06-02 13:00:00|199706.6|199556.6|199464.6|199314.6|199899.4|199798.7|199381.7|199251.1|10748
1622642400000|2021-06-02 14:00:00|199462.5|199312.5|199405.1|199255.1|199667.8|199563.5|199158.2|199057.2|11265
1622646000000|2021-06-02 15:00:00|199404|199254|199054.3|198904.3|199404|199290.2|198869.8|198776.2|10034
1622649600000|2021-06-02 16:00:00|199060.6|198910.6|199131.7|199081.7|199307.9|199210.3|198999.7|198888.4|9168
1622653200000|2021-06-02 17:00:00|199132.6|199082.6|199052.3|198902.3|199180.2|199084.2|198927.8|198828.8|8654
1622656800000|2021-06-02 18:00:00|199053.7|198903.7|199131.5|198981.5|199137.3|199016.3|198931.3|198830.3|8315
1622660400000|2021-06-02 19:00:00|199131.2|198981.2|199092.1|198942.1|199271.8|199162.7|199017.7|198916.5|8487
1622664000000|2021-06-02 20:00:00|199093.3|198943.3|199080|198930|199284.9|199134.9|199063.4|198913.4|5555
1622667600000|2021-06-02 21:00:00|199047.7|198897.7|199184.8|198865.8|199271.4|198975.1|199041.8|198786.4|2287
1622671200000|2021-06-02 22:00:00|199188.8|198869.8|199167.4|199017.4|199242.3|199111|199077.6|198850.1|2871
1622674800000|2021-06-02 23:00:00|199172.5|199022.5|199168.2|199018.2|199220.9|199070.9|199137.1|198987.1|2805
1622678400000|2021-06-03 00:00:00|199167|199017|199123.3|198973.3|199176.6|199026.6|199074|198924|4476
1622682000000|2021-06-03 01:00:00|199121.6|198971.6|199182.9|199032.9|199213|199063|199042.7|198892.7|6343
1622685600000|2021-06-03 02:00:00|199183.3|199033.3|199163.3|199013.3|199266.5|199116.5|199104.9|198954.9|5115
1622689200000|2021-06-03 03:00:00|199160.7|199010.7|199117.6|198967.6|199189|199039|199089.3|198939.3|4202
1622692800000|2021-06-03 04:00:00|199114|198964|199177.2|199027.2|199180.7|199030.7|199095.6|198945.6|3803
1622696400000|2021-06-03 05:00:00|199176.5|199026.5|199431.3|199281.3|199456|199306|199161.8|199011.8|5661
1622700000000|2021-06-03 06:00:00|199432.9|199282.9|199507|199357|199554.7|199404.7|199387.9|199237.9|8583
1622703600000|2021-06-03 07:00:00|199509.7|199359.7|199844.3|199694.3|199856|199706|199474.6|199324.6|9387
1622707200000|2021-06-03 08:00:00|199846|199696|199525.8|199375.8|200085.3|199935.3|199371.5|199221.5|9154
1622710800000|2021-06-03 09:00:00|199525.3|199375.3|199427.5|199277.5|199572.6|199422.6|199422.4|199272.4|8399
1622714400000|2021-06-03 10:00:00|199425.9|199275.9|199424.8|199274.8|199487.2|199352.9|199196|199046|10505
1622718000000|2021-06-03 11:00:00|199428.5|199278.5|199485|199335|199538.2|199388.2|199266.8|199118.5|10420
1622721600000|2021-06-03 12:00:00|199491.5|199341.5|200146.5|199996.5|200206.6|200056.6|199361.4|199211.4|11682
1622725200000|2021-06-03 13:00:00|200141.4|199991.4|200536.5|200386.5|200761.8|200644.5|199902.4|199800.9|10425
1622728800000|2021-06-03 14:00:00|200544.1|200394.1|200538.9|200388.9|200924|200836.6|200333.6|200234.5|12399
1622732400000|2021-06-03 15:00:00|200540.8|200390.8|200723.9|200673.9|200791.7|200693|200397.3|200300.5|10454
1622736000000|2021-06-03 16:00:00|200723.3|200673.3|200961.9|200911.9|201122.9|201023|200543.2|200444.1|9238
1622739600000|2021-06-03 17:00:00|200961.4|200911.4|201443|201393|201718.9|201582.9|200923.4|200814.7|9767
1622743200000|2021-06-03 18:00:00|201441.2|201391.2|201517.6|201367.6|201686.1|201585.9|201244.4|201136|9040
1622746800000|2021-06-03 19:00:00|201516.5|201366.5|201457.4|201307.4|201696.8|201595.8|201362.5|201264.9|9044
1622750400000|2021-06-03 20:00:00|201453.9|201303.9|201767.9|201448.9|201823.9|201673.9|201433|201303.9|5802
1622754000000|2021-06-03 21:00:00|201769.4|201450.4|201694.5|201544.5|201846|201628.6|201577.3|201320.4|2976
1622757600000|2021-06-03 22:00:00|201686.1|201536.1|201583.2|201433.2|201854.2|201635.7|201553.6|201403.6|4381
1622761200000|2021-06-03 23:00:00|201574.5|201424.5|201635.4|201485.4|201657.1|201507.1|201534.1|201384.1|4095
1622764800000|2021-06-04 00:00:00|201636.1|201486.1|201645.4|201495.4|201870.7|201720.7|201622.8|201472.8|7390
1622768400000|2021-06-04 01:00:00|201646.3|201496.3|201698.9|201548.9|201713.8|201563.8|201522.9|201372.9|7449
1622772000000|2021-06-04 02:00:00|201699.7|201549.7|201804.7|201654.7|201849.2|201699.2|201661|201511|6570
1622775600000|2021-06-04 03:00:00|201809.9|201659.9|201795|201645|201934.2|201784.2|201757.7|201607.7|5928
1622779200000|2021-06-04 04:00:00|201798|201648|201665.7|201515.7|201832.9|201682.9|201639.3|201489.3|5343
1622782800000|2021-06-04 05:00:00|201660.2|201510.2|201834.4|201684.4|201873.2|201723.2|201574.8|201424.8|6600
1622786400000|2021-06-04 06:00:00|201849.7|201699.7|201688.4|201538.4|201862.9|201712.9|201595.2|201445.2|9520
1622790000000|2021-06-04 07:00:00|201693.6|201543.6|201994|201844|202027.3|201877.3|201560.5|201421.7|9889
1622793600000|2021-06-04 08:00:00|201991|201841|202036.7|201886.7|202083|201933|201930|201780|10198
1622797200000|2021-06-04 09:00:00|202032|201882|202035|201885|202084.9|201959.4|201846.3|201696.3|9152
1622800800000|2021-06-04 10:00:00|202037.8|201887.8|202101.5|201951.5|202213.2|202063.2|201970.8|201820.8|8594
1622804400000|2021-06-04 11:00:00|202103.6|201953.6|201866|201716|202122.6|202013.6|201787|201652.4|8921
1622808000000|2021-06-04 12:00:00|201863.7|201713.7|200542.9|200392.9|201970.1|201820.1|200338.8|200188.8|12263
1622811600000|2021-06-04 13:00:00|200526.8|200376.8|199661.2|199511.2|200556.6|200406.6|199587.1|199441.4|10993
1622815200000|2021-06-04 14:00:00|199660.4|199510.4|199532.3|199482.3|199864.8|199757.5|199104.8|199005.3|11484
1622818800000|2021-06-04 15:00:00|199584.4|199434.4|199333.4|199283.4|199588.7|199489.8|199243.7|199144.4|10288
1622822400000|2021-06-04 16:00:00|199333.5|199283.5|199454.1|199404.1|199549.9|199457.9|199199.7|199095.9|9010
1622826000000|2021-06-04 17:00:00|199454.7|199404.7|199292.7|199242.7|199735.2|199654.2|199284|199203.2|8390
1622829600000|2021-06-04 18:00:00|199291.7|199241.7|199411.8|199361.8|199610.7|199523.4|199214.4|199119.6|8308
1622833200000|2021-06-04 19:00:00|199411.9|199361.9|199496|199346|199566|199449|199276.3|199153.2|8372
1622836800000|2021-06-04 20:00:00|199520.2|199370.2|199836.1|199517.1|199840.3|199635|199454.8|199172|5562
1623009600000|2021-06-06 20:00:00|199764|199400|199551.8|199187.8|199764|199400|199521|199157|40
1623013200000|2021-06-06 21:00:00|199514.8|199150.8|199642.4|199323.4|199682|199335.8|199432.9|199113.9|1109
1623016800000|2021-06-06 22:00:00|199642.6|199323.6|199732.1|199582.1|199792.9|199628.3|199572.8|199253.8|3743
1623020400000|2021-06-06 23:00:00|199728|199578|199649.3|199499.3|199744.1|199594.1|199594.7|199444.7|4500
1623024000000|2021-06-07 00:00:00|199635.4|199485.4|199635.5|199485.5|199693.6|199543.6|199538.3|199371.8|6193
1623027600000|2021-06-07 01:00:00|199633.5|199483.5|199601.7|199451.7|199725.9|199575.9|199509.3|199359.3|6416
1623031200000|2021-06-07 02:00:00|199600.2|199450.2|199597.9|199447.9|199720.2|199570.2|199582.7|199432.7|5726
1623034800000|2021-06-07 03:00:00|199598|199448|199426|199276|199602.7|199452.7|199408.8|199258.8|5391
1623038400000|2021-06-07 04:00:00|199425.8|199275.8|199246|199096|199439.9|199289.9|199081.1|198931.1|5149
1623042000000|2021-06-07 05:00:00|199245.7|199095.7|199191.9|199041.9|199409.9|199259.9|199149.5|198999.5|5556
1623045600000|2021-06-07 06:00:00|199193.9|199043.9|199166.4|199016.4|199225.1|199075.1|199026.3|198876.3|8162
1623049200000|2021-06-07 07:00:00|199161.7|199011.7|198905.5|198755.5|199417.7|199277|198881.3|198731.3|9713
1623052800000|2021-06-07 08:00:00|198908.9|198758.9|198593.7|198443.7|198995.5|198868.3|198492.6|198404.4|8863
1623056400000|2021-06-07 09:00:00|198593.3|198443.3|198561.7|198411.7|198815.8|198665.8|198522.9|198404.9|7896
1623060000000|2021-06-07 10:00:00|198562.9|198412.9|198237.4|198087.4|198583.7|198469.7|198152.3|198002.3|8476
1623063600000|2021-06-07 11:00:00|198236.8|198086.8|197544.7|197394.7|198263.1|198113.1|197537.9|197387.9|8676
1623067200000|2021-06-07 12:00:00|197546.9|197396.9|197933.6|197783.6|198036.4|197950.6|197399.3|197292|10113
1623070800000|2021-06-07 13:00:00|197932.7|197782.7|198039.7|197989.7|198088|197992.5|197563|197447.8|10392
1623074400000|2021-06-07 14:00:00|198039.2|197989.2|197836.9|197786.9|198344.1|198218.3|197779.4|197686.2|10842
1623078000000|2021-06-07 15:00:00|197841|197791|197920.6|197770.6|198106.5|198005.2|197822.4|197733.6|9309
1623081600000|2021-06-07 16:00:00|197921.4|197771.4|198067.7|197917.7|198105.5|198024.9|197818.9|197720.5|8435
1623085200000|2021-06-07 17:00:00|198067.5|197917.5|198016|197866|198123.7|198022.2|197845.7|197755|8464
1623088800000|2021-06-07 18:00:00|198016.2|197866.2|198338.4|198188.4|198347|198247.2|197904.8|197811.4|8284
1623092400000|2021-06-07 19:00:00|198341.1|198191.1|198431.2|198281.2|198500.4|198408.4|198237.3|198157.2|7527
1623096000000|2021-06-07 20:00:00|198385.8|198335.8|198127.5|197977.5|198445.3|198335.8|198067.2|197917.2|5920
1623099600000|2021-06-07 21:00:00|198128.6|197978.6|198223.9|197904.9|198379.1|198186.3|197965.6|197741.8|2730
1623103200000|2021-06-07 22:00:00|198222.6|197903.6|198369.3|198219.3|198396.4|198246.4|198105.7|197848.1|3540
1623106800000|2021-06-07 23:00:00|198366.6|198216.6|198440.2|198290.2|198450.5|198300.5|198326.1|198176.1|3705
1623110400000|2021-06-08 00:00:00|198442.8|198292.8|198445|198295|198476.9|198326.9|198259.3|198109.3|6111
1623114000000|2021-06-08 01:00:00|198444.8|198294.8|198463.7|198313.7|198503.9|198353.9|198365.7|198215.7|6520
1623117600000|2021-06-08 02:00:00|198464|198314|198456.3|198306.3|198511.5|198361.5|198399|198249|5648
1623121200000|2021-06-08 03:00:00|198462.7|198312.7|198477.6|198327.6|198499|198349|198443.4|198293.4|5044
1623124800000|2021-06-08 04:00:00|198477.3|198327.3|198493.5|198343.5|198504.3|198354.3|198465.3|198315.3|3337
1623128400000|2021-06-08 05:00:00|198493.9|198343.9|198578.5|198428.5|198592.6|198442.6|198435.7|198285.7|5884
1623132000000|2021-06-08 06:00:00|198574|198424|198340|198190|198610.8|198460.8|198244.6|198094.6|7881
1623135600000|2021-06-08 07:00:00|198341.5|198191.5|198178.5|198028.5|198656.5|198506.5|198112|197962|10260
1623139200000|2021-06-08 08:00:00|198178.1|198028.1|197989.6|197839.6|198428.7|198278.7|197917.3|197767.3|9833
1623142800000|2021-06-08 09:00:00|197987.3|197837.3|198172.8|198022.8|198240|198111.3|197932.7|197783.5|8506
1623146400000|2021-06-08 10:00:00|198173.2|198023.2|197864.1|197714.1|198250.4|198100.4|197670.5|197574.9|10372
1623150000000|2021-06-08 11:00:00|197861.6|197711.6|197617.5|197467.5|197894.6|197780.8|197527.5|197441.2|8653
1623153600000|2021-06-08 12:00:00|197608.2|197458.2|197735.2|197585.2|197942.9|197845.6|197516.3|197422.2|10387
1623157200000|2021-06-08 13:00:00|197736.1|197586.1|197828|197678|197888.7|197788.7|197531.6|197443.7|10408
1623160800000|2021-06-08 14:00:00|197825.3|197675.3|197681.6|197531.6|197906.9|197812.8|197533.2|197431.5|11648
1623164400000|2021-06-08 15:00:00|197680.8|197530.8|197780.5|197730.5|197853.4|197750.8|197536.7|197448.6|10390
1623168000000|2021-06-08 16:00:00|197780.3|197730.3|197568.2|197518.2|197837.2|197738.4|197539.7|197471|9791
1623171600000|2021-06-08 17:00:00|197571.2|197521.2|197474.6|197424.6|197657.5|197560|197467.1|197417.1|8254
1623175200000|2021-06-08 18:00:00|197473.8|197423.8|197213.5|197163.5|197476.7|197426.7|197060.1|196958.7|8347
1623178800000|2021-06-08 19:00:00|197213|197163|197197.3|197147.3|197283.8|197191.6|197158.1|197065.3|7148
1623182400000|2021-06-08 20:00:00|197197.9|197147.9|197191.5|196872.5|197284.9|197169.1|197006.7|196856.7|4863
1623186000000|2021-06-08 21:00:00|197198.6|196890.7|197147|196997|197408.1|197117.1|197019.6|196797.9|2972
1623189600000|2021-06-08 22:00:00|197145.9|196995.9|197176.5|197026.5|197307.2|197157.2|197091.8|196855.6|3965
1623193200000|2021-06-08 23:00:00|197176.6|197026.6|197143.7|196993.7|197197.5|197047.5|197087.9|196937.9|3768
1623196800000|2021-06-09 00:00:00|197142.3|196992.3|197145.2|196995.2|197193.8|197043.8|197058|196908|5332
1623200400000|2021-06-09 01:00:00|197147.4|196997.4|196990.3|196840.3|197163.6|197049.5|196979.5|196829.5|5126
1623204000000|2021-06-09 02:00:00|196990.6|196840.6|196863.4|196713.4|197048.4|196935|196847.8|196697.8|4889
1623207600000|2021-06-09 03:00:00|196863.5|196713.5|196941.9|196791.9|196964|196814|196835.3|196685.3|4375
1623211200000|2021-06-09 04:00:00|196942.2|196792.2|196799.2|196649.2|196969.6|196819.6|196788.3|196638.3|3945
1623214800000|2021-06-09 05:00:00|196800.8|196650.8|196830.2|196680.2|196849.3|196699.3|196749.5|196599.5|4472
1623218400000|2021-06-09 06:00:00|196831|196681|196746.6|196596.6|196923.6|196773.6|196644|196494|8127
1623222000000|2021-06-09 07:00:00|196746.5|196596.5|196742.5|196592.5|196848.6|196698.6|196663.6|196513.6|8762
1623225600000|2021-06-09 08:00:00|196740.9|196590.9|196601.1|196451.1|196766.3|196616.3|196587|196440.1|9489
1623229200000|2021-06-09 09:00:00|196600.5|196450.5|196510.4|196360.4|196639.1|196507|196472.5|196346.5|7525
1623232800000|2021-06-09 10:00:00|196510.3|196360.3|196322.1|196172.1|196518.7|196368.7|196137.1|196032|7614
1623236400000|2021-06-09 11:00:00|196305.9|196155.9|196358.9|196208.9|196624|196504.9|196288.9|196140.1|7849
1623240000000|2021-06-09 12:00:00|196357.4|196207.4|196680.4|196630.4|196729.4|196634|196297.5|196192.5|9591
1623243600000|2021-06-09 13:00:00|196678|196628|196227.3|196077.3|196699.1|196631.3|196009.3|195907.8|9352
1623247200000|2021-06-09 14:00:00|196226.6|196076.6|196501.3|196451.3|196679.6|196586.2|196134.9|196041.4|10951
1623250800000|2021-06-09 15:00:00|196501.2|196451.2|196909.3|196859.3|197005.9|196909.5|196415.5|196363.5|9254
1623254400000|2021-06-09 16:00:00|196907.8|196857.8|197296.5|197146.5|197495.1|197345.1|196894.7|196806.6|8804
1623258000000|2021-06-09 17:00:00|197296.7|197146.7|197410.8|197260.8|197518.8|197402.9|197287.4|197137.4|8123
1623261600000|2021-06-09 18:00:00|197410.6|197260.6|197492|197442|197972|197822|197370.4|197247|5252
1623265200000|2021-06-09 19:00:00|197341.6|197191.6|197410.3|197260.3|197595.3|197485.5|197288.6|197138.6|8289
1623268800000|2021-06-09 20:00:00|197412.6|197262.6|197503.4|197184.4|197505.9|197315.8|197308.6|197117.4|5076
1623272400000|2021-06-09 21:00:00|197503.5|197184.5|197515.5|197365.5|197792.8|197473.8|197359.9|197040.9|2289
1623276000000|2021-06-09 22:00:00|197511.7|197361.7|197393.8|197243.8|197547.4|197397.4|197361.1|197211.1|3999
1623279600000|2021-06-09 23:00:00|197395.3|197245.3|197411.1|197261.1|197460|197310|197350.2|197200.2|3244
1623283200000|2021-06-10 00:00:00|197411.2|197261.2|197491.9|197341.9|197497.7|197347.7|197395.2|197245.2|4486
1623286800000|2021-06-10 01:00:00|197486|197336|197293.5|197143.5|197543.7|197393.7|197283.5|197133.5|5807
1623290400000|2021-06-10 02:00:00|197292.7|197142.7|197215.3|197065.3|197301.4|197151.4|197195.5|197045.5|5545
1623294000000|2021-06-10 03:00:00|197215.6|197065.6|197173.9|197023.9|197225.1|197075.1|197142.2|196992.2|4278
1623297600000|2021-06-10 04:00:00|197174.3|197024.3|197227.5|197077.5|197241|197091|197168.1|197018.1|3130
1623301200000|2021-06-10 05:00:00|197228.8|197078.8|197226.4|197076.4|197269.2|197119.2|197133.7|196983.7|4648
1623304800000|2021-06-10 06:00:00|197224.1|197074.1|197142.6|196992.6|197424.3|197274.3|197080.4|196930.4|7780
1623308400000|2021-06-10 07:00:00|197136.8|196986.8|197321.2|197171.2|197391.8|197241.8|197090.9|196940.9|9647
1623312000000|2021-06-10 08:00:00|197322.5|197172.5|197332|197182|197551.9|197401.9|197311.4|197161.4|8769
1623315600000|2021-06-10 09:00:00|197332.7|197182.7|197374.3|197224.3|197508.9|197381.3|197285.4|197135.4|8293
1623319200000|2021-06-10 10:00:00|197379.6|197229.6|197467.1|197317.1|197503.1|197353.1|197276|197126|7860
1623322800000|2021-06-10 11:00:00|197464.8|197314.8|197457.2|197307.2|197521.1|197371.1|197342.6|197192.6|9056
1623326400000|2021-06-10 12:00:00|197456.4|197306.4|196907.8|196757.8|197578|197428|196657.1|196507.1|12104
1623330000000|2021-06-10 13:00:00|196896.5|196746.5|197127.1|196977.1|197842.8|197692.8|196834.6|196684.6|11228
1623333600000|2021-06-10 14:00:00|197119|196969|197387.3|197237.3|197446.4|197296.4|196548.7|196425.2|12078
1623337200000|2021-06-10 15:00:00|197389.3|197239.3|196856.6|196706.6|197489.8|197361.6|196846.2|196696.2|10825
1623340800000|2021-06-10 16:00:00|196857.6|196707.6|196899.9|196749.9|197193.4|197089.6|196759.4|196659.2|10181
1623344400000|2021-06-10 17:00:00|196899.3|196749.3|197082.9|196932.9|197089.8|196965.1|196636.3|196527.3|9136
1623348000000|2021-06-10 18:00:00|197082.2|196932.2|197056.6|196906.6|197269.4|197154.3|196917.2|196774.4|8727
1623351600000|2021-06-10 19:00:00|197057.8|196907.8|197058.3|196908.3|197097.1|196963.5|196738.8|196588.8|9135
1623355200000|2021-06-10 20:00:00|197062|196912|197013.1|196863.1|197131.6|196916.2|196892.7|196742.7|5921
1623358800000|2021-06-10 21:00:00|197138.2|196841.2|196959.3|196662.3|197411.3|197114.3|196900.4|196603.4|3085
1623362400000|2021-06-10 22:00:00|196968.7|196671.7|197128.2|196978.2|197206.7|197056.7|196932.8|196641.7|3523
1623366000000|2021-06-10 23:00:00|197132.6|196982.6|197131.1|196981.1|197143.8|196993.8|197034.9|196884.9|3774
1623369600000|2021-06-11 00:00:00|197115.7|196965.7|197029.3|196879.3|197128.7|196978.7|196899.1|196749.1|5597
1623373200000|2021-06-11 01:00:00|197027.4|196877.4|196892.9|196742.9|197033.7|196883.7|196864.1|196714.1|5577
1623376800000|2021-06-11 02:00:00|196893.4|196743.4|196932.3|196782.3|197069.8|196919.8|196888.7|196738.7|5370
1623380400000|2021-06-11 03:00:00|196931.4|196781.4|196799.2|196649.2|196954.4|196804.4|196790.7|196640.7|4287
1623384000000|2021-06-11 04:00:00|196800.4|196650.4|196755.1|196605.1|196811.7|196661.7|196730.3|196580.3|3643
1623387600000|2021-06-11 05:00:00|196754.4|196604.4|196711.6|196561.6|196767.5|196617.5|196685.4|196535.4|4839
1623391200000|2021-06-11 06:00:00|196713.2|196563.2|196605.1|196455.1|196912.6|196762.6|196565.2|196415.2|8121
1623394800000|2021-06-11 07:00:00|196609.2|196459.2|196777|196627|196814.4|196664.4|196502.9|196352.9|9837
1623398400000|2021-06-11 08:00:00|196772.5|196622.5|196831.7|196681.7|197007.4|196857.4|196562.5|196412.5|9734
1623402000000|2021-06-11 09:00:00|196833.8|196683.8|197271.8|197121.8|197305.2|197155.2|196794.1|196644.1|8934
1623405600000|2021-06-11 10:00:00|197275.9|197125.9|196886.1|196736.1|197369.4|197219.4|196719.2|196597.6|8463
1623409200000|2021-06-11 11:00:00|196885.6|196735.6|197144.6|196994.6|197205.7|197055.7|196844.4|196694.4|9661
1623412800000|2021-06-11 12:00:00|197142.6|196992.6|197322|197172|197332.1|197183|196972|196838|9727
1623416400000|2021-06-11 13:00:00|197321.7|197171.7|197449|197299|197565.3|197426.9|197068.5|196949|10253
1623420000000|2021-06-11 14:00:00|197449.5|197299.5|198622.2|198472.2|198795.5|198660.5|197359|197209|11927
1623423600000|2021-06-11 15:00:00|198619.6|198469.6|199715.8|199565.8|199732.6|199618.4|198606.7|198456.7|11612
1623427200000|2021-06-11 16:00:00|199715.4|199565.4|199575.7|199425.7|200097.9|199965.6|199528.2|199386.8|9627
1623430800000|2021-06-11 17:00:00|199578.7|199428.7|199453.5|199303.5|199957|199821.5|199396|199258.4|8415
1623434400000|2021-06-11 18:00:00|199459.1|199309.1|198971.9|198821.9|199463.3|199369.7|198757.8|198656.4|7960
1623438000000|2021-06-11 19:00:00|198971.5|198821.5|198658.8|198508.8|199050|198933.4|198652.6|198502.6|7690
1623441600000|2021-06-11 20:00:00|198660|198510|198864|198567|198962.9|198812.9|198592.6|198442.6|6189
1623614400000|2021-06-13 20:00:00|198758|198568|198783.8|198441.8|198836.4|198576.5|198713|198441.2|158
1623618000000|2021-06-13 21:00:00|198781|198439|198942.2|198792.2|199073.7|198835.5|198728.1|198439|1151
1623621600000|2021-06-13 22:00:00|198941.9|198791.9|198867.1|198717.1|199003.3|198804.2|198808.7|198642.2|4057
1623625200000|2021-06-13 23:00:00|198867.3|198717.3|198851.8|198701.8|198876.1|198726.1|198795|198645|3622
1623628800000|2021-06-14 00:00:00|198848.1|198698.1|199066.7|198916.7|199074|198924|198807.6|198657.6|5617
1623632400000|2021-06-14 01:00:00|199059.9|198909.9|198946.9|198796.9|199171|199021|198929.9|198779.9|4923
1623636000000|2021-06-14 02:00:00|198947.7|198797.7|198792.6|198642.6|198972.3|198822.3|198755.6|198605.6|4004
1623639600000|2021-06-14 03:00:00|198792|198642|198844.7|198694.7|198929.1|198779.1|198788|198638|3801
1623643200000|2021-06-14 04:00:00|198833.9|198683.9|198751.6|198601.6|198883.1|198733.1|198725.3|198575.3|4261
1623646800000|2021-06-14 05:00:00|198751.9|198601.9|198649.9|198499.9|198784.7|198634.7|198621|198471|4235
1623650400000|2021-06-14 06:00:00|198651.4|198501.4|198629.4|198479.4|198820|198670|198505.7|198355.7|8855
1623654000000|2021-06-14 07:00:00|198626.3|198476.3|198625.1|198475.1|198807.4|198657.4|198460.3|198310.3|10240
1623657600000|2021-06-14 08:00:00|198625.8|198475.8|199264.2|199114.2|199274.9|199124.9|198569.4|198419.4|9678
1623661200000|2021-06-14 09:00:00|199259.9|199109.9|199028|198878|199279.8|199129.8|198853.5|198703.5|8667
1623664800000|2021-06-14 10:00:00|199029.8|198879.8|199322.1|199172.1|199443.7|199293.7|198964.5|198814.5|9289
1623668400000|2021-06-14 11:00:00|199319.8|199169.8|199071.8|198921.8|199365.2|199263.8|198906.3|198802.9|8381
1623672000000|2021-06-14 12:00:00|199071.6|198921.6|199013.7|198863.7|199401.5|199251.5|198906.7|198804.3|9440
1623675600000|2021-06-14 13:00:00|199009.7|198859.7|199144.8|198994.8|199301.1|199193.1|198654.3|198541.6|9724
1623679200000|2021-06-14 14:00:00|199145.8|198995.8|199230|199080|199489.1|199387.2|198958.5|198889.8|9896
1623682800000|2021-06-14 15:00:00|199230.2|199080.2|199212.4|199162.4|199347.7|199264.5|199058.3|198961.3|9007
1623686400000|2021-06-14 16:00:00|199215.9|199165.9|199146.5|199096.5|199337.2|199261.2|198931.3|198833.2|9082
1623690000000|2021-06-14 17:00:00|199166.3|199116.3|199353.2|199303.2|199435.3|199332.8|199117.9|199028.9|7471
1623693600000|2021-06-14 18:00:00|199353.4|199303.4|199775|199725|199866.8|199771.7|199349.4|199257.6|8415
1623697200000|2021-06-14 19:00:00|199823.3|199673.3|199556.7|199406.7|199873.2|199776.9|199409.8|199305.4|8158
1623700800000|2021-06-14 20:00:00|199555.6|199405.6|199775.8|199479.4|199783.5|199541.1|199509.6|199359.6|5756
1623704400000|2021-06-14 21:00:00|199805.2|199508.2|199641.4|199344.4|199850.6|199553.6|199436.9|199194.1|2335
1623708000000|2021-06-14 22:00:00|199650.3|199353.3|199568.5|199418.5|199672.9|199483.7|199498.4|199307.6|4023
1623711600000|2021-06-14 23:00:00|199568.7|199418.7|199531.5|199381.5|199588.9|199438.9|199471.5|199321.5|3812
1623715200000|2021-06-15 00:00:00|199537.3|199387.3|199646.1|199496.1|199661|199511|199477.3|199327.3|5810
1623718800000|2021-06-15 01:00:00|199642.2|199492.2|199629.3|199479.3|199650.6|199500.6|199371.4|199221.4|7767
1623722400000|2021-06-15 02:00:00|199629.4|199479.4|199621.4|199471.4|199708.9|199558.9|199541.2|199391.2|6083
1623726000000|2021-06-15 03:00:00|199621|199471|199497|199347|199659|199509|199478.7|199328.7|4908
1623729600000|2021-06-15 04:00:00|199499|199349|199437.5|199287.5|199503.9|199353.9|199419.7|199269.7|4281
1623733200000|2021-06-15 05:00:00|199437.1|199287.1|199199.5|199049.5|199505.1|199355.1|199189.1|199039.1|5114
1623736800000|2021-06-15 06:00:00|199198.5|199048.5|199304.8|199154.8|199349.3|199199.3|199113.3|198963.3|8974
1623740400000|2021-06-15 07:00:00|199305|199155|199053.4|198903.4|199324.4|199174.4|198914.5|198764.5|9358
1623744000000|2021-06-15 08:00:00|199052.1|198902.1|199208.8|199058.8|199361.9|199211.9|199013.4|198863.4|8504
1623747600000|2021-06-15 09:00:00|199224.5|199074.5|199755.6|199605.6|199780.4|199630.4|199224.5|199074.5|9153
1623751200000|2021-06-15 10:00:00|199752.7|199602.7|199490.8|199340.8|199773.6|199636.8|199457.7|199307.7|8829
1623754800000|2021-06-15 11:00:00|199495.5|199345.5|199898|199748|199913.4|199812|199324|199215.3|8707
1623758400000|2021-06-15 12:00:00|199901.2|199751.2|199986.2|199836.2|200044.7|199945.4|199498.5|199397.6|10156
1623762000000|2021-06-15 13:00:00|199990.3|199840.3|200426.6|200276.6|200508.8|200408.7|199755.5|199649.8|9721
1623765600000|2021-06-15 14:00:00|200426.9|200276.9|201030.2|200980.2|201692.6|201579.2|200314.5|200210.7|11909
1623769200000|2021-06-15 15:00:00|201029.6|200979.6|201743.6|201693.6|202012.5|201915.3|201012.2|200917.4|10637
1623772800000|2021-06-15 16:00:00|201742.2|201692.2|201313.9|201263.9|201846.5|201762.1|201313.3|201257.8|10730
1623776400000|2021-06-15 17:00:00|201315.7|201265.7|201110.8|201060.8|201391.3|201298.3|200998.2|200932.4|8666
1623780000000|2021-06-15 18:00:00|201111.9|201061.9|200645.2|200595.2|201198.9|201115|200584|200506.2|8825
1623783600000|2021-06-15 19:00:00|200646.4|200596.4|200262.1|200112.1|200862.9|200773.3|200235.1|200112.1|8674
1623787200000|2021-06-15 20:00:00|200263.1|200113.1|200403.7|200111.2|200477.5|200327.5|200095.6|199945.6|6230
1623790800000|2021-06-15 21:00:00|200466.6|200169.6|200492.7|200195.7|200511.2|200311.4|200370.5|200073.5|2211
1623794400000|2021-06-15 22:00:00|200488.6|200191.6|200431.1|200281.1|200502.4|200330.1|200319.8|200166|3605
1623798000000|2021-06-15 23:00:00|200429.8|200279.8|200448.3|200298.3|200521.2|200371.2|200390.8|200240.8|3890
1623801600000|2021-06-16 00:00:00|200448.4|200298.4|200497.3|200347.3|200529.3|200379.3|200358|200208|6173
1623805200000|2021-06-16 01:00:00|200497.1|200347.1|200504.1|200354.1|200537.8|200387.8|200331.3|200181.3|6009
1623808800000|2021-06-16 02:00:00|200504.9|200354.9|200476.3|200326.3|200543.3|200422.5|200451.4|200301.4|4155
1623812400000|2021-06-16 03:00:00|200476.5|200326.5|200336.4|200186.4|200519.2|200369.2|200326.4|200176.4|4365
1623816000000|2021-06-16 04:00:00|200336.7|200186.7|200298.3|200148.3|200373.4|200223.4|200274.3|200124.3|4680
1623819600000|2021-06-16 05:00:00|200298.8|200148.8|200251.8|200101.8|200326.5|200176.5|200182.8|200032.8|4724
1623823200000|2021-06-16 06:00:00|200252.3|200102.3|200270.4|200120.4|200459.4|200309.4|200113.9|199963.9|8167
1623826800000|2021-06-16 07:00:00|200246.2|200096.2|199960.4|199810.4|200307.5|200157.5|199944.5|199794.5|9296
1623830400000|2021-06-16 08:00:00|199960.5|199810.5|199796.6|199646.6|200017.5|199867.5|199745.8|199595.8|9085
1623834000000|2021-06-16 09:00:00|199797|199647|199677.6|199527.6|199873.7|199723.7|199674.5|199524.5|8162
1623837600000|2021-06-16 10:00:00|199679|199529|199835.2|199685.2|199856.9|199717.5|199592.4|199442.4|8843
1623841200000|2021-06-16 11:00:00|199836.5|199686.5|199987.4|199937.4|200034.6|199938.5|199758.9|199645.2|7851
1623844800000|2021-06-16 12:00:00|199986.7|199936.7|200334.4|200284.4|200411.3|200310.1|199565.7|199467.1|10235
1623848400000|2021-06-16 13:00:00|200334.9|200284.9|201022.4|200972.4|201264.2|201169.5|200319|200216.1|10234
1623852000000|2021-06-16 14:00:00|201022.8|200972.8|201377.2|201227.2|201410.2|201311.7|200901.5|200798.7|11334
1623855600000|2021-06-16 15:00:00|201325.9|201275.9|200479.9|200429.9|201398.5|201308.5|200208.1|200110.1|10321
1623859200000|2021-06-16 16:00:00|200479.7|200429.7|200512.6|200362.6|200704.5|200606.5|200232.8|200138.1|9928
1623862800000|2021-06-16 17:00:00|200512.1|200362.1|200508.5|200358.5|200761.2|200662|200342.5|200192.5|9919
1623866400000|2021-06-16 18:00:00|200869.4|200572.4|203082.7|202932.7|204014.1|203864.1|200869.4|200572.4|13776
1623870000000|2021-06-16 19:00:00|203109.5|202959.5|203528.7|203378.7|203543.7|203393.7|202614.9|202464.9|12284
1623873600000|2021-06-16 20:00:00|203536.6|203386.6|204067.9|203770.9|204362.9|204212.9|203432.3|203282.3|9311
1623877200000|2021-06-16 21:00:00|204068.3|203771.3|204347.5|204050.5|204477.2|204262.5|204068.3|203771.3|3050
1623880800000|2021-06-16 22:00:00|204332.2|204035.2|204080.1|203930.1|204332.2|204099.2|204062.4|203912.4|4984
1623884400000|2021-06-16 23:00:00|204080.6|203930.6|204109.8|203959.8|204137.5|203987.5|203712.1|203562.1|6162
1623888000000|2021-06-17 00:00:00|204111.2|203961.2|203919.3|203769.3|204222.6|204072.6|203710.9|203560.9|9372
1623891600000|2021-06-17 01:00:00|203916.5|203766.5|203392.5|203242.5|203930.5|203780.5|203376.9|203226.9|8496
1623895200000|2021-06-17 02:00:00|203392.9|203242.9|203612|203462|203743.4|203593.4|203343.2|203193.2|7306
1623898800000|2021-06-17 03:00:00|203611.9|203461.9|203689.6|203539.6|203744|203594|203607|203457|5621
1623902400000|2021-06-17 04:00:00|203685|203535|203562.5|203412.5|203703.8|203553.8|203539.7|203389.7|5056
1623906000000|2021-06-17 05:00:00|203562.3|203412.3|203561.9|203411.9|203647.8|203497.8|203477.4|203327.4|6497
1623909600000|2021-06-17 06:00:00|203557.1|203407.1|204095.6|203945.6|204208.2|204058.2|203550.6|203400.6|10597
1623913200000|2021-06-17 07:00:00|204095.9|203945.9|203642.5|203492.5|204208.9|204077.7|203634.4|203484.4|11179
1623916800000|2021-06-17 08:00:00|203643.3|203493.3|204595.2|204445.2|204837.1|204687.1|203342.2|203219.8|10724
1623920400000|2021-06-17 09:00:00|204598.3|204448.3|204617.6|204467.6|204668.8|204518.8|204323.5|204173.5|10574
1623924000000|2021-06-17 10:00:00|204616.5|204466.5|205607.6|205457.6|206301.8|206151.8|204612.5|204462.5|10829
1623927600000|2021-06-17 11:00:00|205612.3|205462.3|205637.5|205487.5|205647.9|205497.9|204968|204818|10870
1623931200000|2021-06-17 12:00:00|205645|205495|205587.1|205437.1|205713.8|205609.7|204695.4|204547.5|11913
1623934800000|2021-06-17 13:00:00|205601.4|205451.4|205079.1|204929.1|206019.8|205894|204094.1|203984|10623
1623938400000|2021-06-17 14:00:00|205076.3|204926.3|204463.7|204413.7|205237.2|205087.2|204158.2|204008.2|9299
1623942000000|2021-06-17 15:00:00|204464.5|204414.5|204786.7|204636.7|205057.8|204937.2|204237.9|204087.9|9165
1623945600000|2021-06-17 16:00:00|204783.1|204633.1|204692.5|204542.5|204837.4|204706.1|203663.1|203561.9|9082
1623949200000|2021-06-17 17:00:00|204693.2|204543.2|204387.1|204237.1|204935.8|204785.8|204075.4|203965.7|8793
1623952800000|2021-06-17 18:00:00|204376.5|204226.5|204641.6|204491.6|204754.3|204604.3|204172|204022|8545
1623956400000|2021-06-17 19:00:00|204641.8|204491.8|204679.4|204529.4|204813|204663|204352.7|204250.6|8226
1623960000000|2021-06-17 20:00:00|204689.4|204539.4|204427.6|204130.6|204714.5|204564.5|204301.2|204127.5|6228
1623963600000|2021-06-17 21:00:00|204400.9|204103.9|204369|204219|204518.2|204277|204223.2|204054.7|2173
1623967200000|2021-06-17 22:00:00|204371.3|204221.3|204274.9|204124.9|204478.6|204288.3|204234|204084|3723
1623970800000|2021-06-17 23:00:00|204265.4|204115.4|204329.7|204179.7|204405.8|204255.8|204259.2|204109.2|4176
1623974400000|2021-06-18 00:00:00|204322.3|204172.3|204441.4|204291.4|204441.6|204291.6|204262.1|204112.1|6928
1623978000000|2021-06-18 01:00:00|204441.2|204291.2|204289.3|204139.3|204469|204319|204231.4|204081.4|5951
1623981600000|2021-06-18 02:00:00|204296.1|204146.1|204502.2|204352.2|204586.9|204436.9|204238.1|204088.1|5765
1623985200000|2021-06-18 03:00:00|204503.4|204353.4|204533|204383|204572.4|204422.4|204473|204323|4625
1623988800000|2021-06-18 04:00:00|204533.4|204383.4|204792.5|204642.5|204804|204654|204533.4|204383.4|4943
1623992400000|2021-06-18 05:00:00|204787|204637|204823.2|204673.2|205056|204906|204751.7|204601.7|6923
1623996000000|2021-06-18 06:00:00|204820.2|204670.2|204902|204752|204983|204833|204613.6|204463.6|8012
1623999600000|2021-06-18 07:00:00|204899.6|204749.6|204283|204133|204905.5|204755.5|204197.3|204075.9|8245
1624003200000|2021-06-18 08:00:00|204284|204134|204376.6|204226.6|204580.6|204430.6|204055.1|203905.1|8282
1624006800000|2021-06-18 09:00:00|204375.3|204225.3|204196.5|204046.5|204584.3|204434.3|204179.8|204043.1|7958
1624010400000|2021-06-18 10:00:00|204195.5|204045.5|204632.2|204482.2|204636|204486|204186.5|204036.5|7878
1624014000000|2021-06-18 11:00:00|204629|204479|203848.4|203698.4|204937.3|204809|203835.5|203685.5|8334
1624017600000|2021-06-18 12:00:00|203840.3|203690.3|205218|205068|205405.5|205255.5|203840.3|203690.3|9590
1624021200000|2021-06-18 13:00:00|205223.1|205073.1|206740.5|206590.5|206771.4|206621.4|204967.1|204817.1|9568
1624024800000|2021-06-18 14:00:00|206740.7|206590.7|207191.8|207041.8|207399.6|207249.6|206317|206167|9801
1624028400000|2021-06-18 15:00:00|207191.1|207041.1|206794.7|206644.7|207566.6|207416.6|206729|206579|9102
1624032000000|2021-06-18 16:00:00|206794|206644|207123|206973|207430.6|207280.6|206689.7|206539.7|8526
1624035600000|2021-06-18 17:00:00|207125.4|206975.4|206433.1|206283.1|207161.4|207047.6|206213|206063|8264
1624039200000|2021-06-18 18:00:00|206435.3|206285.3|206306.7|206156.7|206466.7|206316.7|205971.2|205821.2|8488
1624042800000|2021-06-18 19:00:00|206308.6|206158.6|206566.2|206416.2|206605.1|206455.1|205849.8|205736.4|8113
1624046400000|2021-06-18 20:00:00|206571.1|206421.1|206921.2|206624.2|207059.5|206909.5|206427.2|206277.2|6179
1624219200000|2021-06-20 20:00:00|206770.5|206428.5|206773|206431|206793.5|206451.5|206447.7|206105.7|82
1624222800000|2021-06-20 21:00:00|206743.5|206401.5|206610.5|206313.5|206786.1|206444.1|206406.7|206064.7|1799
1624226400000|2021-06-20 22:00:00|206648.8|206351.8|206405.4|206255.4|206648.8|206368.9|206368.2|206125|5130
1624230000000|2021-06-20 23:00:00|206398.7|206248.7|206450.9|206300.9|206493.4|206343.4|206312|206162|5564
1624233600000|2021-06-21 00:00:00|206451|206301|206246.1|206096.1|206517.6|206367.6|206111.6|205961.6|6887
1624237200000|2021-06-21 01:00:00|206246.4|206096.4|206576.5|206426.5|206581|206431|206197.3|206047.3|7011
1624240800000|2021-06-21 02:00:00|206576.8|206426.8|206560.4|206410.4|206615.8|206465.8|206265.5|206115.5|7203
1624244400000|2021-06-21 03:00:00|206545|206395|206893.5|206743.5|207110.7|206960.7|206542.2|206392.2|7374
1624248000000|2021-06-21 04:00:00|206889.8|206739.8|207025.3|206875.3|207139.7|206989.7|206866.1|206716.1|6025
1624251600000|2021-06-21 05:00:00|207026|206876|206944.1|206794.1|207158.4|207008.4|206887|206737|6394
1624255200000|2021-06-21 06:00:00|206937.6|206787.6|206507.5|206357.5|206954.9|206804.9|206108.5|205958.5|8391
1624258800000|2021-06-21 07:00:00|206502.1|206352.1|206247.4|206097.4|207189|207039|206044|205894|9077
1624262400000|2021-06-21 08:00:00|206249.2|206099.2|205526.9|205376.9|206346.1|206208.3|205512.7|205362.7|8588
1624266000000|2021-06-21 09:00:00|205527.2|205377.2|205636.2|205486.2|205801.7|205651.7|205475.2|205325.2|8451
1624269600000|2021-06-21 10:00:00|205646.5|205496.5|205903.6|205753.6|206336.4|206186.4|205577.1|205427.1|8051
1624273200000|2021-06-21 11:00:00|205901.9|205751.9|205875|205725|206016.2|205889.5|205749.9|205642.4|8236
1624276800000|2021-06-21 12:00:00|205868.1|205718.1|205809.7|205659.7|206502.3|206394.5|205574.1|205470.9|8780
1624280400000|2021-06-21 13:00:00|205760|205710|206031|205981|206460.3|206363.7|205469.1|205319.1|9981
1624284000000|2021-06-21 14:00:00|206029.8|205979.8|206271.6|206221.6|206498.3|206395.3|205657.6|205547.9|12515
1624287600000|2021-06-21 15:00:00|206318.5|206168.5|206036.1|205986.1|206550|206447|205933.7|205846.1|11753
1624291200000|2021-06-21 16:00:00|206028|205978|206127.5|206077.5|206537.9|206458.1|205922.2|205837.8|10771
1624294800000|2021-06-21 17:00:00|206125|206075|205356.8|205206.8|206195.6|206099.7|205129.3|205016.5|10929
1624298400000|2021-06-21 18:00:00|205358.2|205208.2|205152.7|205002.7|205463.5|205367.2|204905.3|204803.8|9412
1624302000000|2021-06-21 19:00:00|205157.8|205007.8|204969.9|204819.9|205171.4|205065.1|204577.3|204465.8|10163
1624305600000|2021-06-21 20:00:00|204969.7|204819.7|205053.8|204756.8|205117.3|204959.1|204843.6|204693.6|6751
1624309200000|2021-06-21 21:00:00|205053.4|204756.4|205058.3|204761.3|205215.5|204918.5|204988.8|204691.8|1650
1624312800000|2021-06-21 22:00:00|205064.6|204767.6|205134.1|204984.1|205149.4|204999.4|204913.5|204672.3|3862
1624316400000|2021-06-21 23:00:00|205135.3|204985.3|205176.3|205026.3|205201.9|205051.9|205074.1|204924.1|4966
1624320000000|2021-06-22 00:00:00|205191.1|205041.1|205320.1|205170.1|205398|205248|205191.1|205041.1|7097
1624323600000|2021-06-22 01:00:00|205321.4|205171.4|205432.9|205282.9|205508.5|205358.5|205308.5|205158.5|7115
1624327200000|2021-06-22 02:00:00|205432.6|205282.6|205352|205202|205474.9|205324.9|205329.8|205179.8|8107
1624330800000|2021-06-22 03:00:00|205350.4|205200.4|205435.2|205285.2|205447.8|205297.8|205260|205110|5658
1624334400000|2021-06-22 04:00:00|205435.7|205285.7|205469.9|205319.9|205470.1|205320.1|205365.9|205215.9|4791
1624338000000|2021-06-22 05:00:00|205468.1|205318.1|205903.2|205753.2|205915.1|205765.1|205465.3|205315.3|6218
1624341600000|2021-06-22 06:00:00|205898.8|205748.8|205379.1|205229.1|205938.4|205788.4|205337|205187|10117
1624345200000|2021-06-22 07:00:00|205379.5|205229.5|206049.7|205899.7|206093.2|205943.2|205312.6|205162.6|10670
1624348800000|2021-06-22 08:00:00|206048.7|205898.7|206165.2|206015.2|206263.9|206113.9|205885.2|205735.2|10171
1624352400000|2021-06-22 09:00:00|206159.3|206009.3|205916.8|205766.8|206170.1|206020.1|205903.4|205765.2|10008
1624356000000|2021-06-22 10:00:00|205927.5|205777.5|206084.1|205934.1|206284.3|206134.3|205866.2|205758.9|10141
1624359600000|2021-06-22 11:00:00|206087.3|205937.3|206021.4|205871.4|206145.7|205995.7|205607.2|205490.2|9565
1624363200000|2021-06-22 12:00:00|206022|205872|206254.8|206204.8|206366.4|206262.9|205690.1|205579.8|11035
1624366800000|2021-06-22 13:00:00|206304.1|206154.1|206634.1|206484.1|206823.7|206673.7|205846.4|205696.4|10593
1624370400000|2021-06-22 14:00:00|206630.3|206480.3|206280.2|206230.2|206640.8|206543.9|205898.3|205789.2|11602
1624374000000|2021-06-22 15:00:00|206280.8|206230.8|205923.6|205773.6|206332|206245.6|205632|205535|10494
1624377600000|2021-06-22 16:00:00|205924.5|205774.5|204617.5|204467.5|205940.4|205791.8|204479.5|204333.5|10199
1624381200000|2021-06-22 17:00:00|204602.7|204452.7|204286.6|204136.6|204646.2|204516|204039.6|203939.4|9932
1624384800000|2021-06-22 18:00:00|204285.7|204135.7|203797.1|203647.1|204325.7|204225|203639.3|203535.9|9721
1624388400000|2021-06-22 19:00:00|203794.9|203644.9|203581.8|203431.8|203885.6|203735.6|203466.1|203335.5|10055
1624392000000|2021-06-22 20:00:00|203587.2|203437.2|203722.6|203425.6|203782.5|203632.5|203371|203221|7166
1624395600000|2021-06-22 21:00:00|203698.5|203401.5|203609.7|203322.7|203943.2|203669.2|203513.1|203216.1|2588
1624399200000|2021-06-22 22:00:00|203592.9|203295.9|203632|203482|203725.6|203575.6|203475.4|203263.1|4711
1624402800000|2021-06-22 23:00:00|203641.1|203491.1|203611.7|203461.7|203650.5|203500.5|203507.2|203357.2|3650
1624406400000|2021-06-23 00:00:00|203613.2|203463.2|203536.2|203386.2|203665.6|203515.6|203479.5|203329.5|8025
1624410000000|2021-06-23 01:00:00|203533.9|203383.9|203806.6|203656.6|203873.2|203723.2|203414.4|203264.4|7928
1624413600000|2021-06-23 02:00:00|203795.9|203645.9|203880|203730|203905.7|203755.7|203629.6|203479.6|7705
1624417200000|2021-06-23 03:00:00|203879.4|203729.4|203825.3|203675.3|203883.4|203733.4|203703.6|203553.6|6346
1624420800000|2021-06-23 04:00:00|203825.2|203675.2|203813.2|203663.2|203848.6|203698.6|203737.4|203587.4|6310
1624424400000|2021-06-23 05:00:00|203807.1|203657.1|203871.4|203721.4|204156.6|204006.6|203783.8|203633.8|6881
1624428000000|2021-06-23 06:00:00|203870.3|203720.3|203392.8|203242.8|203995.2|203845.2|203258.8|203108.8|10518
1624431600000|2021-06-23 07:00:00|203392.6|203242.6|203442.8|203292.8|203644.9|203494.9|203290.9|203140.9|10717
1624435200000|2021-06-23 08:00:00|203441.1|203291.1|202918.9|202768.9|203450.9|203300.9|202702|202552|10324
1624438800000|2021-06-23 09:00:00|202918.6|202768.6|203293.5|203143.5|203454|203304|202852.9|202702.9|10072
1624442400000|2021-06-23 10:00:00|203290.7|203140.7|203519.9|203369.9|203520.2|203370.2|203071.7|202921.7|9886
1624446000000|2021-06-23 11:00:00|203515.6|203365.6|202775.1|202625.1|203623.1|203483.8|202700.6|202550.6|10563
1624449600000|2021-06-23 12:00:00|202786|202636|202634.5|202484.5|203109.5|202959.5|202537.8|202427.2|11288
1624453200000|2021-06-23 13:00:00|202631.6|202481.6|202435.7|202285.7|202766.8|202664|202173.5|202023.5|9689
1624456800000|2021-06-23 14:00:00|202437.5|202287.5|203209.2|203059.2|203308.9|203198.2|202316.6|202232.8|8939
1624460400000|2021-06-23 15:00:00|203200.5|203050.5|202706.9|202556.9|203460.3|203363.4|202513.2|202363.2|8208
1624464000000|2021-06-23 16:00:00|202706.8|202556.8|202407.5|202357.5|202717.5|202600.2|201828.7|201693|8163
1624467600000|2021-06-23 17:00:00|202406.9|202356.9|201765.6|201715.6|202406.9|202356.9|201738.6|201657.6|7964
1624471200000|2021-06-23 18:00:00|201765.4|201715.4|201969.9|201819.9|202210.7|202110.3|201748.5|201663.7|7701
1624474800000|2021-06-23 19:00:00|201965.7|201815.7|202144.2|201994.2|202349.6|202218|201856.1|201752.1|7625
1624478400000|2021-06-23 20:00:00|202144.9|201994.9|202149.5|201852.5|202246.5|202016.6|201836.9|201686.9|5763
1624482000000|2021-06-23 21:00:00|202134.5|201837.5|202193.4|201896.4|202308.8|202011.8|201938|201641|2346
1624485600000|2021-06-23 22:00:00|202191.9|201894.9|202019.7|201869.7|202191.9|201929.5|201906.8|201661.9|4120
1624489200000|2021-06-23 23:00:00|202021|201871|202072.6|201922.6|202129.3|201979.3|202002.7|201852.7|4106
1624492800000|2021-06-24 00:00:00|202076.3|201926.3|202049.1|201899.1|202129.3|201979.3|202007.3|201857.3|5660
1624496400000|2021-06-24 01:00:00|202047.8|201897.8|202092.1|201942.1|202239.9|202089.9|202018.3|201868.3|6220
1624500000000|2021-06-24 02:00:00|202091.8|201941.8|201958.9|201808.9|202138.1|201988.1|201949.8|201799.8|6273
1624503600000|2021-06-24 03:00:00|201959.2|201809.2|201959.8|201809.8|202194.7|202044.7|201861.3|201711.3|6349
1624507200000|2021-06-24 04:00:00|201958.6|201808.6|201991.8|201841.8|202106.3|201956.3|201860|201738.4|4570
1624510800000|2021-06-24 05:00:00|201989|201839|201933.3|201783.3|202037.3|201887.3|201893.9|201743.9|5350
1624514400000|2021-06-24 06:00:00|201927.3|201777.3|201695|201545|202012.9|201862.9|201583.6|201433.6|7578
1624518000000|2021-06-24 07:00:00|201692.4|201542.4|202025.9|201875.9|202213.8|202063.8|201603.4|201453.4|8153
1624521600000|2021-06-24 08:00:00|202026.9|201876.9|201674.6|201524.6|202035|201885|201484.9|201370.8|8302
1624525200000|2021-06-24 09:00:00|201687|201537|201369.8|201219.8|201781.5|201631.5|201344.9|201194.9|7890
1624528800000|2021-06-24 10:00:00|201370.2|201220.2|201323.4|201173.4|201441|201301.3|201111.8|200983|7584
1624532400000|2021-06-24 11:00:00|201320.6|201170.6|201065.3|200915.3|201354.1|201204.1|200928.6|200820.1|8023
1624536000000|2021-06-24 12:00:00|201064.7|200914.7|200454.8|200304.8|201101.5|200951.5|200146.8|200047|8946
1624539600000|2021-06-24 13:00:00|200467.8|200317.8|200443.5|200293.5|200741.2|200639|200328.9|200188.3|9194
1624543200000|2021-06-24 14:00:00|200439.6|200289.6|200815.8|200665.8|200901.2|200788.9|200218.5|200116.1|11640
1624546800000|2021-06-24 15:00:00|200813.5|200663.5|200535.4|200485.4|200823.5|200686.9|200313.7|200215.1|10405
1624550400000|2021-06-24 16:00:00|200533.8|200483.8|200146.9|199996.9|200584.2|200496.2|200077.4|199994.5|9177
1624554000000|2021-06-24 17:00:00|200146.8|199996.8|199931|199634|200146.8|200021|199368|199275.7|10006
1624557600000|2021-06-24 18:00:00|199902.2|199622.3|198753.7|198603.7|199933.4|199640.8|197232.4|197082.4|10665
1624561200000|2021-06-24 19:00:00|198744.1|198594.1|198986.9|198836.9|199351.3|199249.1|198607.1|198457.1|9183
1624564800000|2021-06-24 20:00:00|198983.9|198833.9|198756.5|198459.5|198983.9|198833.9|198177.8|198027.8|7615
1624568400000|2021-06-24 21:00:00|198748.2|198451.2|198654.8|198357.8|198815.9|198518.9|198519.4|198222.4|2595
1624572000000|2021-06-24 22:00:00|198640.6|198343.6|198629.7|198479.7|198678|198496.2|198447.2|198221.2|4882
1624575600000|2021-06-24 23:00:00|198632.1|198482.1|198715.3|198565.3|198715.3|198565.3|198458.6|198308.6|4564
1624579200000|2021-06-25 00:00:00|198714.9|198564.9|198667.9|198517.9|198766.8|198616.8|198614.7|198464.7|5839
1624582800000|2021-06-25 01:00:00|198666.6|198516.6|198752.1|198602.1|198757|198607|198551.3|198401.3|6124
1624586400000|2021-06-25 02:00:00|198752.3|198602.3|198796.4|198646.4|198807|198657|198633.3|198483.3|5608
1624590000000|2021-06-25 03:00:00|198795.8|198645.8|198788.3|198638.3|198837.2|198687.2|198756.1|198606.1|4889
1624593600000|2021-06-25 04:00:00|198787.3|198637.3|198938.8|198788.8|198943.7|198793.7|198682.3|198532.3|5134
1624597200000|2021-06-25 05:00:00|198935.6|198785.6|198897.7|198747.7|198990.8|198840.8|198893.3|198743.3|5416
1624600800000|2021-06-25 06:00:00|198896.3|198746.3|198576.1|198426.1|198933.8|198783.8|198424.4|198274.4|9705
1624604400000|2021-06-25 07:00:00|198576.4|198426.4|198316.8|198166.8|198842.6|198692.6|198215.8|198065.8|10437
1624608000000|2021-06-25 08:00:00|198316.3|198166.3|198303.2|198153.2|198466.5|198316.5|198202.9|198052.9|9606
1624611600000|2021-06-25 09:00:00|198303.4|198153.4|198046.3|197896.3|198306.6|198156.6|197931.9|197781.9|9344
1624615200000|2021-06-25 10:00:00|198047.6|197897.6|198131.9|197981.9|198413.7|198263.7|198012.7|197889.6|8664
1624618800000|2021-06-25 11:00:00|198131.7|197981.7|198334.9|198184.9|198369.5|198228.9|197989.1|197859.4|9396
1624622400000|2021-06-25 12:00:00|198331.8|198181.8|197475.1|197325.1|198377.5|198264.5|197223.2|197121.6|11548
1624626000000|2021-06-25 13:00:00|197469.4|197319.4|197573.3|197423.3|197589.9|197439.9|197097.3|196980.3|10558
1624629600000|2021-06-25 14:00:00|197574.2|197424.2|198045.3|197895.3|198062.2|197958.1|197318.3|197207.4|11987
1624633200000|2021-06-25 15:00:00|198047.6|197897.6|198005.1|197955.1|198383.6|198271.8|197788.6|197660.3|10433
1624636800000|2021-06-25 16:00:00|198051.7|197901.7|197861.5|197811.5|198199.6|198049.6|197701.8|197618.6|9234
1624640400000|2021-06-25 17:00:00|197860.8|197810.8|198107.6|198057.6|198124.9|198074.9|197743.2|197668.5|8775
1624644000000|2021-06-25 18:00:00|198107.4|198057.4|198779.6|198629.6|199141.7|198991.7|197955.8|197883.1|9707
1624647600000|2021-06-25 19:00:00|198777.8|198627.8|198082.1|197932.1|198956.5|198818.5|197999.3|197849.3|8846
1624651200000|2021-06-25 20:00:00|198079.3|197929.3|198310.3|198013.3|198479|198216.2|197977.7|197827.7|7667
1624824000000|2021-06-27 20:00:00|198310|197968|198326|197984|198367.8|198025.8|198309.5|197967.5|124
1624827600000|2021-06-27 21:00:00|198390|198048|198304.7|198002.7|198481.5|198139.5|198215.7|197901.1|902
1624831200000|2021-06-27 22:00:00|198304|198002|198355.9|198205.9|198430|198265.4|198090.1|197895.1|4465
1624834800000|2021-06-27 23:00:00|198339.6|198189.6|198309.4|198159.4|198481.8|198331.8|198294|198144|4469
1624838400000|2021-06-28 00:00:00|198311.8|198161.8|198170.2|198020.2|198495.3|198345.3|198155.2|198005.2|6327
1624842000000|2021-06-28 01:00:00|198164|198014|198438|198288|198500.7|198350.7|198144.5|197994.5|6473
1624845600000|2021-06-28 02:00:00|198436.7|198286.7|198464.8|198314.8|198559.8|198409.8|198411.5|198261.5|5664
1624849200000|2021-06-28 03:00:00|198467.3|198317.3|198421.2|198271.2|198505.5|198355.5|198413.5|198263.5|4911
1624852800000|2021-06-28 04:00:00|198421.1|198271.1|198382.4|198232.4|198457.9|198307.9|198358.1|198208.1|3778
1624856400000|2021-06-28 05:00:00|198382.2|198232.2|198347.7|198197.7|198405.3|198255.3|198252.1|198102.1|6037
1624860000000|2021-06-28 06:00:00|198317.9|198167.9|198092.1|197942.1|198505.3|198355.3|198040.5|197890.5|10172
1624863600000|2021-06-28 07:00:00|198092.6|197942.6|198269.6|198119.6|198278.7|198140.1|197878.8|197728.8|9694
1624867200000|2021-06-28 08:00:00|198269.4|198119.4|198523.5|198373.5|198686.3|198538.7|198183.2|198033.2|10120
1624870800000|2021-06-28 09:00:00|198529.3|198379.3|198773.2|198623.2|198993.2|198868.6|198454.2|198312|9935
1624874400000|2021-06-28 10:00:00|198721|198671|198789|198639|198839.3|198692.8|198470.6|198368.1|9802
1624878000000|2021-06-28 11:00:00|198779.2|198629.2|198749.6|198599.6|199081|198980.6|198564.5|198464.8|10611
1624881600000|2021-06-28 12:00:00|198742.1|198592.1|198543|198393|199004|198897.4|198400.4|198292.9|11590
1624885200000|2021-06-28 13:00:00|198545.7|198395.7|198506.3|198356.3|198605.7|198528.2|198214.2|198086.1|10665
1624888800000|2021-06-28 14:00:00|198459.7|198409.7|197839.1|197789.1|198530.9|198420.1|197805.8|197697.7|12094
1624892400000|2021-06-28 15:00:00|197884.6|197734.6|197854.6|197804.6|198008|197903.6|197546.1|197445.3|10179
1624896000000|2021-06-28 16:00:00|197854|197804|198300.4|198150.4|198422.9|198359.2|197851.5|197758|9837
1624899600000|2021-06-28 17:00:00|198301.6|198151.6|198095.5|198045.5|198376.7|198279.6|197931.9|197854|9698
1624903200000|2021-06-28 18:00:00|198095.4|198045.4|198035.6|197985.6|198339.6|198244.2|198032.7|197982.7|9382
1624906800000|2021-06-28 19:00:00|198034.6|197984.6|198288.6|198238.6|198429.5|198326.4|198033.2|197939.1|7997
1624910400000|2021-06-28 20:00:00|198350.6|198200.6|198234.8|197937.8|198492.7|198376.3|198207.2|197910.2|5272
1624914000000|2021-06-28 21:00:00|198230.1|197943.3|198330.6|198056.6|198427.5|198209.5|198134.2|197837.2|2777
1624917600000|2021-06-28 22:00:00|198323.1|198026.1|198321.3|198171.3|198401.1|198216.2|198262.2|197965.2|4046
1624921200000|2021-06-28 23:00:00|198327.3|198177.3|198283.7|198133.7|198342.6|198192.6|198230.3|198080.3|3653
1624924800000|2021-06-29 00:00:00|198283.4|198133.4|198230.3|198080.3|198318.2|198168.2|198154.1|198004.1|6324
1624928400000|2021-06-29 01:00:00|198228.5|198078.5|198282.7|198132.7|198294.8|198144.8|198185.1|198035.1|6875
1624932000000|2021-06-29 02:00:00|198283.4|198133.4|198387.2|198237.2|198437|198306.7|198283|198133|6164
1624935600000|2021-06-29 03:00:00|198386.6|198236.6|198432.5|198282.5|198450.1|198300.1|198361.6|198211.6|5139
1624939200000|2021-06-29 04:00:00|198431.8|198281.8|198393.4|198243.4|198433.7|198283.7|198328.5|198178.5|4953
1624942800000|2021-06-29 05:00:00|198392.7|198242.7|198161.9|198011.9|198409.7|198259.7|198148|197998|6631
1624946400000|2021-06-29 06:00:00|198157.2|198007.2|198218.6|198068.6|198288.1|198139.3|198110.8|197960.8|8957
1624950000000|2021-06-29 07:00:00|198224.3|198074.3|198426.6|198276.6|198677.3|198527.3|198097.4|197947.4|9646
1624953600000|2021-06-29 08:00:00|198427.2|198277.2|198594.7|198444.7|198740.5|198590.5|198385.4|198235.4|10143
1624957200000|2021-06-29 09:00:00|198590.6|198440.6|198506.9|198356.9|198723.3|198573.3|198462.5|198312.5|9281
1624960800000|2021-06-29 10:00:00|198506.1|198356.1|198756.5|198606.5|198789.2|198666.6|198269.3|198119.3|7040
1624964400000|2021-06-29 11:00:00|198711.6|198561.6|198873.2|198723.2|198910.3|198815.1|198419.5|198294.5|10182
1624968000000|2021-06-29 12:00:00|198872.8|198722.8|198562.6|198412.6|198916.3|198819|198424.5|198321.8|11218
1624971600000|2021-06-29 13:00:00|198563|198413|198422.2|198272.2|198687.6|198599.6|197953.5|197852.8|10458
1624975200000|2021-06-29 14:00:00|198421.7|198271.7|197968.5|197918.5|198553.7|198449.2|197699.6|197623.6|12102
1624978800000|2021-06-29 15:00:00|197967.3|197917.3|198129.7|197979.7|198235.8|198119.7|197736.8|197634.6|10513
1624982400000|2021-06-29 16:00:00|198128.7|197978.7|198325.1|198275.1|198525|198422|198086.7|197978.7|9830
1624986000000|2021-06-29 17:00:00|198325.9|198275.9|198319.2|198169.2|198469|198378.6|198096.7|197994.9|8488
1624989600000|2021-06-29 18:00:00|198316.4|198166.4|198097.1|198047.1|198378.2|198289.9|197944|197827.8|10334
1624993200000|2021-06-29 19:00:00|198096.2|198046.2|198257.9|198107.9|198404.2|198302.7|197986|197881|9626
1624996800000|2021-06-29 20:00:00|198255|198105|198320.3|198067|198359.3|198147.8|198075.9|197925.9|6207
1625000400000|2021-06-29 21:00:00|198351.1|198065.8|198351.2|198201.2|198494.2|198292.5|198280.5|198030.7|2476
1625004000000|2021-06-29 22:00:00|198338.6|198188.6|198283.1|198133.1|198354.8|198204.8|198260.4|198110.4|3860
1625007600000|2021-06-29 23:00:00|198282.5|198132.5|198243.7|198093.7|198306.5|198156.5|198215|198065|4278
1625011200000|2021-06-30 00:00:00|198243.2|198093.2|198254.9|198104.9|198320.1|198189.3|198105.6|197955.6|6304
1625014800000|2021-06-30 01:00:00|198255.5|198105.5|198060.7|197910.7|198286.6|198136.6|197994.4|197844.4|6481
1625018400000|2021-06-30 02:00:00|198064.3|197914.3|198075.4|197925.4|198085.2|197947.8|197997.2|197853.6|5453
1625022000000|2021-06-30 03:00:00|198074.9|197924.9|198038.1|197888.1|198077.5|197927.5|198018.5|197868.5|5119
1625025600000|2021-06-30 04:00:00|198036.2|197886.2|198067.9|197917.9|198167.7|198017.7|198013.3|197863.3|4834
1625029200000|2021-06-30 05:00:00|198068.1|197918.1|198051.4|197901.4|198080.2|197930.2|197989.8|197839.8|5409
1625032800000|2021-06-30 06:00:00|198051.9|197901.9|197947.4|197797.4|198141.3|197991.3|197877.1|197744.6|9301
1625036400000|2021-06-30 07:00:00|197946.8|197796.8|198202.1|198052.1|198202.6|198052.6|197919.1|197769.1|10475
1625040000000|2021-06-30 08:00:00|198199.9|198049.9|198490.9|198340.9|198491.8|198387.5|198105|197955|10762
1625043600000|2021-06-30 09:00:00|198487.1|198337.1|198391.8|198241.8|198731.5|198581.5|198375.4|198225.4|10563
1625047200000|2021-06-30 10:00:00|198388.9|198238.9|198497.4|198347.4|198551.5|198401.5|198175.6|198057.9|9843
1625050800000|2021-06-30 11:00:00|198495.5|198345.5|198514.6|198364.6|198548.7|198405.1|198175.8|198058.1|10351
1625054400000|2021-06-30 12:00:00|198513.2|198363.2|198296.5|198246.5|198699.1|198618.2|198146.5|198054.6|11562
1625058000000|2021-06-30 13:00:00|198298|198248|198551.5|198401.5|198889.2|198774.8|198059.5|197959.4|10103
1625061600000|2021-06-30 14:00:00|198551.3|198401.3|199096.6|198946.6|199430.8|199301.6|198140.4|198051.2|9485
1625065200000|2021-06-30 15:00:00|199098.3|198948.3|199191.6|199141.6|199498.2|199412.9|198753.2|198698.1|8471
1625068800000|2021-06-30 16:00:00|199206.5|199156.5|199679.5|199629.5|199749.2|199646.3|199100|198994.4|7884
1625072400000|2021-06-30 17:00:00|199680.2|199630.2|199483.5|199433.5|199722|199633|199092.8|199007|7576
1625076000000|2021-06-30 18:00:00|199483.9|199433.9|199365.3|199315.3|199653.5|199578.5|199360.8|199272.7|7832
1625079600000|2021-06-30 19:00:00|199369.1|199319.1|199362.1|199312.1|199505.3|199407.6|199145.9|199095.9|6848
1625083200000|2021-06-30 20:00:00|199362|199312|199545.1|199248.1|199647.5|199497.5|199290.9|199168.9|5539
1625086800000|2021-06-30 21:00:00|199545.5|199248.5|199538|199241|199663|199455.9|199295.5|198998.5|2407
1625090400000|2021-06-30 22:00:00|199478.7|199328.7|199470.9|199320.9|199564.4|199371.1|199403.7|199121.8|4181
1625094000000|2021-06-30 23:00:00|199472.1|199322.1|199473.1|199323.1|199482.3|199332.3|199454.9|199304.9|3305
1625097600000|2021-07-01 00:00:00|199470.6|199320.6|199653.9|199503.9|199673.1|199523.1|199457.8|199307.8|5308
1625101200000|2021-07-01 01:00:00|199655.1|199505.1|199530.9|199380.9|199658.8|199508.8|199483.7|199333.7|4929
1625104800000|2021-07-01 02:00:00|199530.1|199380.1|199575.6|199425.6|199596|199446|199517|199367|4136
1625108400000|2021-07-01 03:00:00|199575|199425|199538|199388|199626.5|199498.4|199517.8|199367.8|4357
1625112000000|2021-07-01 04:00:00|199538.2|199388.2|199657.4|199507.4|199663.7|199513.7|199523.8|199373.8|3750
1625115600000|2021-07-01 05:00:00|199656.9|199506.9|199686.4|199536.4|199713.8|199563.8|199592.9|199442.9|4834
1625119200000|2021-07-01 06:00:00|199682.5|199532.5|199573.2|199423.2|199736|199586|199530.8|199380.8|7493
1625122800000|2021-07-01 07:00:00|199571.7|199421.7|199385.6|199235.6|199687|199537|199168.6|199018.6|8029
1625126400000|2021-07-01 08:00:00|199376.3|199226.3|199862.6|199712.6|199918|199768|199312.9|199162.9|8119
1625130000000|2021-07-01 09:00:00|199862.8|199712.8|199950.1|199800.1|199965.9|199832.3|199764.3|199645.6|7894
1625133600000|2021-07-01 10:00:00|199958.9|199808.9|199994.3|199844.3|200240|200090|199895.3|199788.7|8049
1625137200000|2021-07-01 11:00:00|199947|199897|199716.2|199566.2|200036.7|199937.1|199540.4|199420.8|8626
1625140800000|2021-07-01 12:00:00|199714.2|199564.2|199647.2|199497.2|199936.6|199786.6|199440.9|199316.4|8651
1625144400000|2021-07-01 13:00:00|199646.5|199496.5|199824.2|199674.2|200057.3|199907.3|199367|199247.9|8912
1625148000000|2021-07-01 14:00:00|199823.8|199673.8|200320.3|200170.3|200889.8|200739.8|199823.8|199673.8|9344
1625151600000|2021-07-01 15:00:00|200331|200181|199987.3|199837.3|200844.1|200729.1|199951.4|199806.2|8760
1625155200000|2021-07-01 16:00:00|199986.6|199836.6|200001.1|199951.1|200161.6|200059.7|199751.9|199653.2|7816
1625158800000|2021-07-01 17:00:00|200004.8|199954.8|200095.1|200045.1|200236.5|200123.3|199830.7|199714.8|7426
1625162400000|2021-07-01 18:00:00|200096.5|200046.5|200111.5|200061.5|200352.9|200285|199877.4|199769.6|7193
1625166000000|2021-07-01 19:00:00|200109.1|200059.1|199842.3|199792.3|200182.8|200111.8|199837.3|199741.4|7216
1625169600000|2021-07-01 20:00:00|199906.5|199756.5|200067.6|199917.6|200169.1|200066.1|199887.4|199737.4|4979
1625173200000|2021-07-01 21:00:00|200072|199922|200188.6|199891.6|200297.1|200000.1|200054.3|199769.7|2426
1625176800000|2021-07-01 22:00:00|200228.6|199931.6|200136.4|199986.4|200261.6|200023|200061.2|199807.1|3653
1625180400000|2021-07-01 23:00:00|200128.8|199978.8|200210|200060|200224.8|200074.8|200082.5|199943.5|2969
1625184000000|2021-07-02 00:00:00|200209.8|200059.8|200139.1|199989.1|200224.5|200074.5|200017.5|199867.5|5017
1625187600000|2021-07-02 01:00:00|200142.4|199992.4|200077.4|199927.4|200183.3|200033.3|200029.7|199879.7|5622
1625191200000|2021-07-02 02:00:00|200077.2|199927.2|200142.4|199992.4|200211.3|200061.3|199999.8|199849.8|5210
1625194800000|2021-07-02 03:00:00|200145.1|199995.1|200004|199854|200189.4|200039.4|199997.4|199847.4|4772
1625198400000|2021-07-02 04:00:00|200012.4|199862.4|200071.3|199921.3|200109.4|199959.4|199887.9|199737.9|4242
1625202000000|2021-07-02 05:00:00|200076.8|199926.8|200061|199911|200103.7|199953.7|199849.7|199699.7|5342
1625205600000|2021-07-02 06:00:00|200060.4|199910.4|200277.4|200127.4|200368.4|200218.4|199999|199849|7754
1625209200000|2021-07-02 07:00:00|200275.9|200125.9|200120.1|199970.1|200614.2|200464.2|200042.3|199892.3|8523
1625212800000|2021-07-02 08:00:00|200113.9|199963.9|199982.4|199832.4|200116|200017.7|199868.6|199718.6|8184
1625216400000|2021-07-02 09:00:00|199985.2|199835.2|199835.4|199685.4|200061.4|199911.4|199780.1|199642.7|8049
1625220000000|2021-07-02 10:00:00|199832.7|199682.7|199743.4|199593.4|200034.5|199910.7|199584.9|199434.9|7640
1625223600000|2021-07-02 11:00:00|199737.5|199587.5|199734.6|199584.6|199823.6|199673.6|199483.9|199333.9|7270
1625227200000|2021-07-02 12:00:00|199687.1|199637.1|198464.1|198314.1|200184.1|200034.1|198326.8|198185.7|9270
1625230800000|2021-07-02 13:00:00|198463.3|198313.3|198733.9|198583.9|199042.3|198909.8|198169.8|198019.8|10380
1625234400000|2021-07-02 14:00:00|198744.5|198594.5|198758.6|198708.6|199252.6|199149.7|198595.3|198445.3|12222
1625238000000|2021-07-02 15:00:00|198756.6|198706.6|198549|198399|198936.2|198838.4|198354.7|198247.3|10355
1625241600000|2021-07-02 16:00:00|198548.9|198398.9|198045.1|197995.1|198665.9|198579.3|198019.2|197969.2|10232
1625245200000|2021-07-02 17:00:00|198045.3|197995.3|197700|197650|198098.5|198008.9|197598.7|197508.2|10245
1625248800000|2021-07-02 18:00:00|197752.8|197602.8|197776|197626|197810.7|197706.4|197484.9|197385|10463
1625252400000|2021-07-02 19:00:00|197776.4|197626.4|197750.2|197600.2|197879.9|197771.1|197614.3|197523.8|9279
1625256000000|2021-07-02 20:00:00|197752.5|197602.5|197890.9|197593.9|197930.4|197761|197685.5|197478|5608
1625428800000|2021-07-04 20:00:00|197903.5|197561.5|197922.1|197580.1|198168.6|197826.6|197858.5|197516.5|124
1625432400000|2021-07-04 21:00:00|197993.4|197651.4|198011.1|197709.1|198195.5|197871|197909.4|197567.4|1693
1625436000000|2021-07-04 22:00:00|198008.7|197706.7|198076.8|197926.8|198116|197962.7|197820.4|197592|5416
1625439600000|2021-07-04 23:00:00|198074.1|197924.1|198107.5|197957.5|198164.9|197982.1|198011.4|197809.9|5152
1625443200000|2021-07-05 00:00:00|198108.1|197958.1|198223.1|198073.1|198256.6|198106.6|198095.6|197945.6|5263
1625446800000|2021-07-05 01:00:00|198223|198073|198075.9|197925.9|198235.2|198085.2|198019|197869|6559
1625450400000|2021-07-05 02:00:00|198075.8|197925.8|198183.1|198033.1|198246.1|198096.1|198072.5|197922.5|5329
1625454000000|2021-07-05 03:00:00|198185.1|198035.1|198284.1|198134.1|198290.9|198140.9|198132.9|197982.9|4899
1625457600000|2021-07-05 04:00:00|198279.7|198129.7|198244.5|198094.5|198300.8|198184.1|198211.4|198074.1|3643
1625461200000|2021-07-05 05:00:00|198245.1|198095.1|198316.8|198166.8|198340.1|198190.1|198213.8|198063.8|5853
1625464800000|2021-07-05 06:00:00|198314.5|198164.5|198110.2|197960.2|198426.9|198276.9|197935.5|197815.8|9271
1625468400000|2021-07-05 07:00:00|198108.8|197958.8|198082.3|197932.3|198330.6|198180.6|198053.6|197903.6|10299
1625472000000|2021-07-05 08:00:00|198081.4|197931.4|198104.3|197954.3|198181.7|198031.7|197920.2|197770.2|9789
1625475600000|2021-07-05 09:00:00|198102.3|197952.3|198061|197911|198259.6|198109.6|197962.6|197840.3|9556
1625479200000|2021-07-05 10:00:00|198062.2|197912.2|198073.5|197923.5|198230.5|198086.5|198004.9|197854.9|9432
1625482800000|2021-07-05 11:00:00|198073.2|197923.2|198082.8|197932.8|198205.6|198055.6|197983.4|197833.4|8362
1625486400000|2021-07-05 12:00:00|198075|197925|198360.8|198210.8|198442.7|198307.6|198075|197925|9024
1625490000000|2021-07-05 13:00:00|198361.2|198211.2|198690.5|198540.5|198764.4|198658.9|198307.7|198195.8|8293
1625493600000|2021-07-05 14:00:00|198690.3|198540.3|198643.3|198493.3|198760.9|198649|198568.4|198450.4|6733
1625497200000|2021-07-05 15:00:00|198642.8|198492.8|198597.9|198447.9|198755|198636.3|198492.9|198391.4|6177
1625500800000|2021-07-05 16:00:00|198599.1|198449.1|198666.8|198516.8|198677.4|198527.4|198309.2|198204.5|5381
1625504400000|2021-07-05 17:00:00|198666.2|198516.2|198637.9|198487.9|198727.1|198577.1|198582.2|198456.3|4689
1625508000000|2021-07-05 18:00:00|198637.8|198487.8|198530.1|198380.1|198644.7|198516.6|198516|198366|2756
1625511600000|2021-07-05 19:00:00|198534.2|198384.2|198633.8|198483.8|198657.9|198507.9|198510.9|198360.9|3370
1625515200000|2021-07-05 20:00:00|198640.7|198490.7|198617.8|198467.8|198651.5|198501.5|198569.7|198419.7|2662
1625518800000|2021-07-05 21:00:00|198623.4|198473.4|198631.3|198481.3|198700.3|198503.1|198545.6|198291.5|1248
1625522400000|2021-07-05 22:00:00|198627.3|198477.3|198466.2|198316.2|198641|198491|198424.7|198274.7|3631
1625526000000|2021-07-05 23:00:00|198464.8|198314.8|198470.5|198320.5|198537.6|198387.6|198442.4|198292.4|3714
1625529600000|2021-07-06 00:00:00|198470.3|198320.3|198449.1|198299.1|198553.1|198403.1|198435|198285|4827
1625533200000|2021-07-06 01:00:00|198449|198299|198392.3|198242.3|198535.2|198385.2|198381.1|198231.1|4919
1625536800000|2021-07-06 02:00:00|198391.5|198241.5|198309.8|198159.8|198397.6|198247.6|198294.2|198144.2|5107
1625540400000|2021-07-06 03:00:00|198311.7|198161.7|198287|198137|198494.8|198344.8|198162.4|198012.4|5914
1625544000000|2021-07-06 04:00:00|198288.4|198138.4|198177.6|198027.6|198290.1|198140.1|198053.7|197903.7|6321
1625547600000|2021-07-06 05:00:00|198176.6|198026.6|198071.8|197921.8|198223.6|198073.6|198047.9|197897.9|5733
1625551200000|2021-07-06 06:00:00|198073|197923|197942.1|197792.1|198108.3|197958.3|197815.9|197696.7|8203
1625554800000|2021-07-06 07:00:00|197939.5|197789.5|198262.5|198112.5|198353.9|198203.9|197938.4|197788.4|8840
1625558400000|2021-07-06 08:00:00|198270.6|198120.6|198462.9|198312.9|198531.5|198406.9|198176.7|198074.3|8588
1625562000000|2021-07-06 09:00:00|198461.4|198311.4|198467|198317|198599.3|198489.9|198374.1|198232.2|9716
1625565600000|2021-07-06 10:00:00|198463.7|198313.7|198437|198287|198521.6|198388.2|198339.5|198233.1|10047
1625569200000|2021-07-06 11:00:00|198435.1|198285.1|198155.2|198105.2|198453.3|198348.2|198139.1|198040.7|9661
1625572800000|2021-07-06 12:00:00|198148.6|198098.6|198403.8|198353.8|198559.4|198463.8|197907.3|197808.7|11021
1625576400000|2021-07-06 13:00:00|198401.3|198351.3|198575.6|198425.6|198970.5|198870.1|198342.4|198245.7|11593
1625580000000|2021-07-06 14:00:00|198579.4|198429.4|200021.3|199871.3|200095.7|199987.9|198423|198307.2|13017
1625583600000|2021-07-06 15:00:00|200009.5|199859.5|199921.5|199771.5|200373.9|200233.8|199649.6|199547.9|11934
1625587200000|2021-07-06 16:00:00|199930.2|199780.2|200601.2|200451.2|200657.7|200571.3|199709.7|199609.9|11441
1625590800000|2021-07-06 17:00:00|200537.1|200487.1|199854.3|199804.3|200869|200719|199845.6|199758.3|9833
1625594400000|2021-07-06 18:00:00|199854.5|199804.5|200501.3|200351.3|200501.3|200402|199841.3|199751.3|10132
1625598000000|2021-07-06 19:00:00|200447.4|200397.4|200317.2|200267.2|200500.8|200397.4|200249.3|200113.4|9774
1625601600000|2021-07-06 20:00:00|200316.8|200266.8|200491.9|200194.9|200542.1|200279.9|200209.4|200059.4|6595
1625605200000|2021-07-06 21:00:00|200493.9|200196.9|200341.8|200044.8|200493.9|200196.9|200066.7|199769.7|1905
1625608800000|2021-07-06 22:00:00|200324.8|200027.8|200271.5|200121.5|200478.6|200244.1|200173.8|199876.8|5260
1625612400000|2021-07-06 23:00:00|200273.5|200123.5|200230.1|200080.1|200341.6|200191.6|200191.5|200041.5|5035
1625616000000|2021-07-07 00:00:00|200213.1|200063.1|200061.2|199911.2|200308.1|200158.1|200045.8|199895.8|7740
1625619600000|2021-07-07 01:00:00|200064.9|199914.9|200142.6|199992.6|200192.6|200042.6|200027.1|199877.1|7335
1625623200000|2021-07-07 02:00:00|200143.6|199993.6|200279.4|200129.4|200331.4|200181.4|200095.7|199945.7|6577
1625626800000|2021-07-07 03:00:00|200279.3|200129.3|200163.4|200013.4|200307.9|200157.9|200153.5|200003.5|4478
1625630400000|2021-07-07 04:00:00|200163.7|200013.7|200123.2|199973.2|200179.7|200071.5|199977.6|199854.6|6367
1625634000000|2021-07-07 05:00:00|200120.3|199970.3|199786.2|199636.2|200128.9|199998.5|199734|199584|7778
1625637600000|2021-07-07 06:00:00|199782|199632|199823.4|199673.4|200009.3|199859.3|199780.2|199630.2|9157
1625641200000|2021-07-07 07:00:00|199823.6|199673.6|199690.4|199540.4|200064.8|199959.9|199526.6|199403.5|9927
1625644800000|2021-07-07 08:00:00|199698.8|199548.8|200179.1|200029.1|200223.8|200130|199613.5|199508.6|9938
1625648400000|2021-07-07 09:00:00|200179.8|200029.8|199909|199759|200238.2|200096.7|199808.9|199706.3|10038
1625652000000|2021-07-07 10:00:00|199912.3|199762.3|199667.7|199517.7|200019.6|199900.4|199605.6|199499.6|9774
1625655600000|2021-07-07 11:00:00|199668.1|199518.1|199518.3|199368.3|199835|199742.4|199449.3|199324.1|8858
1625659200000|2021-07-07 12:00:00|199515.6|199365.6|199765.3|199615.3|199819.6|199679.1|199101.7|198986.2|11142
1625662800000|2021-07-07 13:00:00|199769.9|199619.9|199693.7|199543.7|200094.3|199958.3|199443.3|199307.5|10472
1625666400000|2021-07-07 14:00:00|199695.1|199545.1|200492.2|200342.2|201098.9|200948.9|199587.1|199485|12768
1625670000000|2021-07-07 15:00:00|200499.1|200349.1|199987|199837|200513.9|200417.2|199674.4|199587.9|10988
1625673600000|2021-07-07 16:00:00|199991.7|199841.7|199786.5|199636.5|200087.6|199980.1|199716.1|199603.5|10311
1625677200000|2021-07-07 17:00:00|199787.6|199637.6|199885.3|199735.3|199995.3|199885.5|199653.7|199549.6|9621
1625680800000|2021-07-07 18:00:00|199887.2|199737.2|199612.1|199462.1|199983.8|199833.8|199194.8|199044.8|11421
1625684400000|2021-07-07 19:00:00|199628.9|199478.9|199595|199445|199728.1|199578.1|199358.7|199254.5|9938
1625688000000|2021-07-07 20:00:00|199591|199441|199594.5|199297.5|199734.8|199584.8|199394.1|199220.3|6405
1625691600000|2021-07-07 21:00:00|199584.9|199287.9|199615.1|199318.1|199832.2|199535.2|199461.8|199164.8|2302
1625695200000|2021-07-07 22:00:00|199614.2|199317.2|199544.6|199394.6|199646.8|199483.5|199478.7|199241.4|3903
1625698800000|2021-07-07 23:00:00|199543.2|199393.2|199634.6|199484.6|199660.7|199510.7|199531.8|199381.8|3875
1625702400000|2021-07-08 00:00:00|199639.2|199489.2|199765.9|199615.9|199806.4|199656.4|199581.5|199431.5|7417
1625706000000|2021-07-08 01:00:00|199763.6|199613.6|200134.5|199984.5|200148.8|199998.8|199762.9|199612.9|7444
1625709600000|2021-07-08 02:00:00|200132.9|199982.9|200091|199941|200300|200150|199939.2|199789.2|7467
1625713200000|2021-07-08 03:00:00|200092.7|199942.7|200180.1|200030.1|200201.3|200051.3|199972.6|199822.6|6597
1625716800000|2021-07-08 04:00:00|200180.8|200030.8|200179|200029|200341.7|200191.7|200050.4|199900.4|6098
1625720400000|2021-07-08 05:00:00|200177.6|200027.6|199970.6|199820.6|200316.6|200166.6|199937.1|199787.1|7453
1625724000000|2021-07-08 06:00:00|199968.8|199818.8|200623.4|200473.4|200660.2|200510.2|199968.8|199818.8|10826
1625727600000|2021-07-08 07:00:00|200617.8|200467.8|200756|200606|201146.9|200996.9|200558.8|200408.8|12296
1625731200000|2021-07-08 08:00:00|200756.1|200606.1|201178.8|201028.8|201695.9|201545.9|200754.6|200604.6|12334
1625734800000|2021-07-08 09:00:00|201175.4|201025.4|200939|200789|201484.1|201334.1|200764.8|200614.8|11471
1625738400000|2021-07-08 10:00:00|200939.1|200789.1|201075.8|200925.8|201517.7|201367.7|200939.1|200789.1|12319
1625742000000|2021-07-08 11:00:00|201078.5|200928.5|201215.2|201065.2|201250|201100|200949.6|200804.4|10709
1625745600000|2021-07-08 12:00:00|201223.9|201073.9|200868.9|200718.9|201453.8|201344.2|200376.3|200226.3|11664
1625749200000|2021-07-08 13:00:00|200872.9|200722.9|200407.2|200257.2|200949.3|200844.3|200203|200099.7|10982
1625752800000|2021-07-08 14:00:00|200407.8|200257.8|200426.9|200276.9|200781.6|200631.6|199936.1|199786.1|13087
1625756400000|2021-07-08 15:00:00|200427.1|200277.1|199748.1|199598.1|200480.3|200375.2|199512.8|199398.8|11505
1625760000000|2021-07-08 16:00:00|199747.2|199597.2|199742.3|199692.3|199856|199757.3|199549.5|199435.5|10252
1625763600000|2021-07-08 17:00:00|199792.2|199642.2|199760.4|199710.4|199926.3|199826.4|199667.7|199556|10931
1625767200000|2021-07-08 18:00:00|199759.3|199709.3|200058.8|199908.8|200219.3|200117.8|199664.9|199570.8|10331
1625770800000|2021-07-08 19:00:00|200057.8|199907.8|199905.2|199855.2|200159.5|200053|199897.7|199801.7|9971
1625774400000|2021-07-08 20:00:00|199952.1|199802.1|200083.5|199786.5|200164.3|200036|199952.1|199671.5|6722
1625778000000|2021-07-08 21:00:00|200080.6|199783.6|199968.7|199671.7|200227.2|199930.2|199771.5|199474.5|2183
1625781600000|2021-07-08 22:00:00|199955|199658|200078.1|199928.1|200199.4|200020.3|199932.4|199635.4|4085
1625785200000|2021-07-08 23:00:00|200078.8|199928.8|199918.9|199768.9|200108.5|199958.5|199889|199739|4174
1625788800000|2021-07-09 00:00:00|199918.1|199768.1|200056|199906|200069.6|199919.6|199850.8|199700.8|7101
1625792400000|2021-07-09 01:00:00|200057.1|199907.1|200227.1|200077.1|200270.7|200120.7|200050.9|199900.9|7907
1625796000000|2021-07-09 02:00:00|200225.9|200075.9|200310.1|200160.1|200480.1|200330.1|200214.6|200064.6|6888
1625799600000|2021-07-09 03:00:00|200300.2|200150.2|200038.4|199888.4|200324.7|200174.7|200027.2|199877.2|6853
1625803200000|2021-07-09 04:00:00|200036.7|199886.7|200121.4|199971.4|200239.2|200089.2|200025.5|199875.5|6773
1625806800000|2021-07-09 05:00:00|200118.1|199968.1|199924.4|199774.4|200121.7|199971.7|199861.5|199711.5|7876
1625810400000|2021-07-09 06:00:00|199925|199775|200123.6|199973.6|200127.2|199977.2|199815.1|199665.1|10791
1625814000000|2021-07-09 07:00:00|200126.3|199976.3|199407.9|199257.9|200142.2|199992.2|199315.2|199165.2|10757
1625817600000|2021-07-09 08:00:00|199400.5|199250.5|199381.9|199231.9|199497.4|199347.4|199275.6|199125.6|10596
1625821200000|2021-07-09 09:00:00|199383.5|199233.5|199320.5|199170.5|199419.1|199269.1|199247.3|199135.2|10872
1625824800000|2021-07-09 10:00:00|199320.9|199170.9|199355.7|199205.7|199362.1|199230.3|199112.2|198997.9|9688
1625828400000|2021-07-09 11:00:00|199354.3|199204.3|199322|199172|199570.9|199465.5|199248.3|199141.3|9573
1625832000000|2021-07-09 12:00:00|199324|199174|199001.2|198851.2|199328.1|199228.4|198767.5|198672.4|9626
1625835600000|2021-07-09 13:00:00|199002.3|198852.3|199133.5|198983.5|199275.8|199170|198782.8|198678|9419
1625839200000|2021-07-09 14:00:00|199135.5|198985.5|198889.1|198739.1|199214.4|199116.3|198765.9|198667.1|10040
1625842800000|2021-07-09 15:00:00|198893.8|198743.8|198840.4|198790.4|199015.6|198912.6|198754.3|198643|8296
1625846400000|2021-07-09 16:00:00|198840.5|198790.5|198812.2|198662.2|198936.4|198833.3|198645.1|198545.3|7556
1625850000000|2021-07-09 17:00:00|198762.4|198712.4|198776.2|198626.2|198847.3|198733.3|198584|198483.9|8058
1625853600000|2021-07-09 18:00:00|198776.8|198626.8|198592.5|198442.5|198795.8|198699.3|198536.2|198436.7|7278
1625857200000|2021-07-09 19:00:00|198593.4|198443.4|198644.7|198494.7|198716.2|198566.2|198524.1|198403.2|7740
1625860800000|2021-07-09 20:00:00|198642.8|198492.8|198741.1|198445.7|198893|198596|198558.3|198385.1|5622
1626033600000|2021-07-11 20:00:00|198768.5|198426.5|198769.2|198447.7|198952.4|198610.4|198707.5|198381.5|155
1626037200000|2021-07-11 21:00:00|198777.2|198435.2|198694.9|198504.9|198857.3|198581.5|198678.9|198407.6|965
1626040800000|2021-07-11 22:00:00|198694.4|198504.4|198827.7|198677.7|198953.6|198803.6|198662.2|198427.1|4215
1626044400000|2021-07-11 23:00:00|198827.9|198677.9|198837.4|198687.4|198902.7|198752.7|198787.2|198637.2|4069
1626048000000|2021-07-12 00:00:00|198836.8|198686.8|198915.7|198765.7|198998.4|198848.4|198835.1|198685.1|5676
1626051600000|2021-07-12 01:00:00|198915.3|198765.3|199049.8|198899.8|199062.4|198912.4|198815.4|198665.4|6635
1626055200000|2021-07-12 02:00:00|199050.1|198900.1|199196.3|199046.3|199216.7|199066.7|199031.6|198881.6|5360
1626058800000|2021-07-12 03:00:00|199195.8|199045.8|199350.6|199200.6|199380|199263.2|199172.7|199022.7|4453
1626062400000|2021-07-12 04:00:00|199350.5|199200.5|199354.4|199204.4|199446.4|199296.4|199345.8|199195.8|4085
1626066000000|2021-07-12 05:00:00|199352|199202|199369|199219|199435.9|199285.9|199298|199148|5154
1626069600000|2021-07-12 06:00:00|199372.5|199222.5|199314.3|199164.3|199426.8|199276.8|199185.7|199035.7|8613
1626073200000|2021-07-12 07:00:00|199315.1|199165.1|199474.7|199324.7|199542|199392|199213.6|199063.6|10631
1626076800000|2021-07-12 08:00:00|199477.4|199327.4|199419.9|199269.9|199538.4|199401.1|198970|198820|10307
1626080400000|2021-07-12 09:00:00|199418.8|199268.8|199685.2|199535.2|199823.3|199700.6|199370|199220|9784
1626084000000|2021-07-12 10:00:00|199685.5|199535.5|200023.6|199873.6|200153.8|200003.8|199590.3|199440.3|10391
1626087600000|2021-07-12 11:00:00|200021.8|199871.8|199755.7|199605.7|200201.2|200051.2|199640|199499.3|9226
1626091200000|2021-07-12 12:00:00|199755.9|199605.9|199160|199010|199755.9|199605.9|199133.3|199000.8|9679
1626094800000|2021-07-12 13:00:00|199156|199006|198956.6|198806.6|199223.1|199118.4|198678.8|198571.1|8766
1626098400000|2021-07-12 14:00:00|198953.9|198803.9|198656.1|198506.1|199150.7|199034.7|198500.8|198391.9|10766
1626102000000|2021-07-12 15:00:00|198655.3|198505.3|198494.2|198444.2|198800.6|198697.9|198445.6|198352.9|8763
1626105600000|2021-07-12 16:00:00|198495.4|198445.4|198454.1|198304.1|198684.3|198573.2|198333|198232.2|7896
1626109200000|2021-07-12 17:00:00|198455.3|198305.3|198528.8|198478.8|198677.4|198577.4|198337.6|198231.8|8368
1626112800000|2021-07-12 18:00:00|198528|198478|198686.7|198636.7|198914.5|198812.3|198445.3|198342.5|8251
1626116400000|2021-07-12 19:00:00|198688|198638|198834|198684|198959.4|198858.8|198680.3|198581.4|7426
1626120000000|2021-07-12 20:00:00|198836.7|198686.7|198581.4|198431.4|198851.4|198701.4|198550.2|198403.2|5293
1626123600000|2021-07-12 21:00:00|198575.6|198425.6|198805.3|198655.3|198875.1|198673.5|198514.3|198355.8|1993
1626127200000|2021-07-12 22:00:00|198792.4|198642.4|198603.1|198453.1|198829.5|198642.4|198595|198445|3438
1626130800000|2021-07-12 23:00:00|198601.9|198451.9|198505.6|198355.6|198626.4|198476.4|198473.5|198323.5|3757
1626134400000|2021-07-13 00:00:00|198503|198353|198401.2|198251.2|198509.7|198359.7|198357|198207|5335
1626138000000|2021-07-13 01:00:00|198400.1|198250.1|198271.8|198121.8|198477.6|198327.6|198266.6|198116.6|5425
1626141600000|2021-07-13 02:00:00|198277.9|198127.9|198270.6|198120.6|198392.8|198242.8|198223.9|198073.9|5649
1626145200000|2021-07-13 03:00:00|198271.4|198121.4|198309.6|198159.6|198349.8|198199.8|198260.4|198110.4|4729
1626148800000|2021-07-13 04:00:00|198302.8|198152.8|198492.4|198342.4|198494.5|198344.5|198297.9|198147.9|4563
1626152400000|2021-07-13 05:00:00|198490.9|198340.9|198699.3|198549.3|198712.2|198562.2|198479.3|198329.3|5317
1626156000000|2021-07-13 06:00:00|198698.1|198548.1|198742.1|198592.1|198770.4|198620.4|198602.8|198452.8|8990
1626159600000|2021-07-13 07:00:00|198741.5|198591.5|198719.3|198569.3|198762.9|198612.9|198420.2|198315.4|9542
1626163200000|2021-07-13 08:00:00|198721.5|198571.5|198849.5|198699.5|198955.1|198805.1|198689.7|198539.7|9111
1626166800000|2021-07-13 09:00:00|198854.6|198704.6|199121.2|198971.2|199163.7|199013.7|198850.5|198700.5|9274
1626170400000|2021-07-13 10:00:00|199123|198973|198894.9|198744.9|199140.1|198990.1|198888.5|198738.5|9086
1626174000000|2021-07-13 11:00:00|198895|198745|199151.6|199001.6|199325.4|199222.1|198890.2|198740.2|9254
1626177600000|2021-07-13 12:00:00|199153.9|199003.9|200517.1|200367.1|200611|200461|198843.8|198693.8|12057
1626181200000|2021-07-13 13:00:00|200513.3|200363.3|200323.5|200173.5|200643.2|200493.2|199901.5|199751.5|11832
1626184800000|2021-07-13 14:00:00|200322.4|200172.4|199983.7|199833.7|200586.9|200458.9|199732.4|199627.3|11736
1626188400000|2021-07-13 15:00:00|199983.2|199833.2|200008|199858|200235.7|200124.3|199829.3|199720.9|9983
1626192000000|2021-07-13 16:00:00|200006.2|199856.2|200527.9|200377.9|200564.7|200463.6|199829.7|199727|9623
1626195600000|2021-07-13 17:00:00|200529|200379|200721.3|200571.3|200871.9|200760.9|200469.9|200360.2|10706
1626199200000|2021-07-13 18:00:00|200721.2|200571.2|200595.7|200445.7|200827|200677|200343.4|200210.3|10869
1626202800000|2021-07-13 19:00:00|200595.9|200445.9|200795.3|200645.3|200899|200764.4|200507.1|200393.2|10056
1626206400000|2021-07-13 20:00:00|200798.3|200648.3|200625.6|200328.6|200809|200659|200582.9|200285.9|6055
1626210000000|2021-07-13 21:00:00|200615.1|200318.1|200626.1|200329.1|200778.5|200481.5|200459.7|200162.7|2284
1626213600000|2021-07-13 22:00:00|200617.6|200320.6|200662|200512|200674.8|200524.8|200558.1|200267.1|3920
1626217200000|2021-07-13 23:00:00|200662.9|200512.9|200646.7|200496.7|200706.7|200556.7|200603|200453|3962
1626220800000|2021-07-14 00:00:00|200647.2|200497.2|200373.4|200223.4|200664.3|200514.3|200361.4|200211.4|6080
1626224400000|2021-07-14 01:00:00|200377|200227|200247.6|200097.6|200395.2|200245.2|200233.8|200083.8|6436
1626228000000|2021-07-14 02:00:00|200247.5|200097.5|200292.1|200142.1|200334.5|200184.5|200182.9|200032.9|6145
1626231600000|2021-07-14 03:00:00|200291|200141|200204.8|200054.8|200315.3|200165.3|200199.3|200049.3|4921
1626235200000|2021-07-14 04:00:00|200204.9|200054.9|200196|200046|200263.8|200113.8|200179|200029|4334
1626238800000|2021-07-14 05:00:00|200197|200047|200093|199943|200197.3|200047.3|200054|199904|7103
1626242400000|2021-07-14 06:00:00|200089.2|199939.2|200023.6|199873.6|200134|199984|199744|199594|9506
1626246000000|2021-07-14 07:00:00|200022.9|199872.9|200363.2|200213.2|200430.7|200280.7|199816.8|199666.8|10249
1626249600000|2021-07-14 08:00:00|200360.3|200210.3|200158|200008|200496.7|200346.7|199876|199726|10810
1626253200000|2021-07-14 09:00:00|200156.4|200006.4|199929|199779|200251.6|200101.6|199781.9|199631.9|10424
1626256800000|2021-07-14 10:00:00|199928.8|199778.8|200059.7|199909.7|200103.1|199953.1|199780.9|199630.9|9405
1626260400000|2021-07-14 11:00:00|200061.2|199911.2|199695.3|199545.3|200068.9|199918.9|199688.6|199538.6|8762
1626264000000|2021-07-14 12:00:00|199691.3|199541.3|199460.8|199310.8|199860.1|199710.1|199187.9|199037.9|11381
1626267600000|2021-07-14 13:00:00|199464.3|199314.3|199297.1|199147.1|199761.1|199611.1|199246.3|199096.3|10158
1626271200000|2021-07-14 14:00:00|199299.4|199149.4|199025.9|198875.9|199425.2|199275.2|198931.6|198792.5|12583
1626274800000|2021-07-14 15:00:00|199025.5|198875.5|199038|198888|199364.9|199263.7|198894.8|198744.8|10791
1626278400000|2021-07-14 16:00:00|199037.4|198887.4|198984.7|198834.7|199260.6|199156.4|198785.3|198669.4|10271
1626282000000|2021-07-14 17:00:00|198985|198835|198895.1|198745.1|199028|198901.8|198727.7|198622.1|9814
1626285600000|2021-07-14 18:00:00|198895.4|198745.4|198824.6|198674.6|198938.6|198832.2|198598.2|198485.2|9184
1626289200000|2021-07-14 19:00:00|198822.4|198672.4|198865.3|198715.3|198884.8|198775.3|198637.8|198538.2|8298
1626292800000|2021-07-14 20:00:00|198867.3|198717.3|198936.4|198669|198968.4|198762|198747.5|198597.5|6027
1626296400000|2021-07-14 21:00:00|198870.9|198720.9|198957.3|198660.3|199032.3|198735.3|198824.7|198527.7|1562
1626300000000|2021-07-14 22:00:00|198973.9|198676.9|199090.8|198940.8|199134.1|198984.1|198909.1|198612.1|4131
1626303600000|2021-07-14 23:00:00|199091.6|198941.6|199109.2|198959.2|199178.9|199028.9|199041.2|198891.2|4016
1626307200000|2021-07-15 00:00:00|199111.7|198961.7|199224.6|199074.6|199265.8|199115.8|199045.4|198895.4|6440
1626310800000|2021-07-15 01:00:00|199215.5|199065.5|199337.1|199187.1|199365.9|199215.9|199213.6|199063.6|7486
1626314400000|2021-07-15 02:00:00|199338.2|199188.2|199424.4|199274.4|199479.5|199329.5|199313.7|199163.7|6767
1626318000000|2021-07-15 03:00:00|199424.1|199274.1|199216|199066|199455.5|199305.5|199193.3|199043.3|5343
1626321600000|2021-07-15 04:00:00|199215.5|199065.5|199194.9|199044.9|199224.7|199074.7|199131.4|198981.4|4674
1626325200000|2021-07-15 05:00:00|199193.7|199043.7|198935.9|198785.9|199197.4|199047.4|198923.5|198773.5|6328
1626328800000|2021-07-15 06:00:00|198936.2|198786.2|199050.9|198900.9|199097.6|198947.6|198839.9|198689.9|8820
1626332400000|2021-07-15 07:00:00|199049.3|198899.3|199004.7|198854.7|199193.3|199043.3|198806.2|198656.2|10037
1626336000000|2021-07-15 08:00:00|199003.4|198853.4|198948.5|198798.5|199127.7|198977.7|198736.7|198613.8|10728
1626339600000|2021-07-15 09:00:00|198945.6|198795.6|198898.6|198748.6|199066.4|198942.6|198830|198680|10134
1626343200000|2021-07-15 10:00:00|198898.3|198748.3|199208.5|199058.5|199218.1|199072.4|198849.2|198699.2|10650
1626346800000|2021-07-15 11:00:00|199207|199057|199239.6|199089.6|199497.2|199354.3|199126.2|199012.6|10268
1626350400000|2021-07-15 12:00:00|199241.4|199091.4|199674.7|199524.7|199818.9|199716.7|199212.1|199062.1|10350
1626354000000|2021-07-15 13:00:00|199703.2|199553.2|199629.9|199479.9|199771.2|199621.2|199264.5|199114.5|10020
1626357600000|2021-07-15 14:00:00|199632.4|199482.4|199449|199299|199784.9|199682.4|199309|199206.1|11730
1626361200000|2021-07-15 15:00:00|199443.4|199293.4|199390.6|199240.6|199489.8|199387.8|199146.3|199025.3|10776
1626364800000|2021-07-15 16:00:00|199386.3|199236.3|199485.2|199335.2|199585.9|199485.1|199328.7|199213.5|10464
1626368400000|2021-07-15 17:00:00|199486.6|199336.6|199970.5|199920.5|200049|199949|199410.2|199313.6|10229
1626372000000|2021-07-15 18:00:00|199971|199921|199721.5|199571.5|200033.9|199926|199647.9|199528.2|10377
1626375600000|2021-07-15 19:00:00|199719.5|199569.5|199551.2|199401.2|199915.7|199794|199506.4|199392.6|9730
1626379200000|2021-07-15 20:00:00|199551.9|199401.9|199507.1|199357.1|199694|199544|199465.9|199315.9|5623
1626382800000|2021-07-15 21:00:00|199508.9|199358.9|199528.7|199231.7|199631.6|199366.2|199449.4|199152.4|1859
1626386400000|2021-07-15 22:00:00|199512.6|199230.2|199453.3|199303.3|199595.3|199445.3|199302.9|199152.9|4330
1626390000000|2021-07-15 23:00:00|199448.9|199298.9|199397.1|199247.1|199549.9|199399.9|199360.3|199210.3|4298
1626393600000|2021-07-16 00:00:00|199396.7|199246.7|199362.4|199212.4|199406.1|199256.1|199212.4|199062.4|6398
1626397200000|2021-07-16 01:00:00|199354.2|199204.2|199603.2|199453.2|199645.3|199495.3|199343|199193|6778
1626400800000|2021-07-16 02:00:00|199602.6|199452.6|199479.8|199329.8|199631.8|199481.8|199469.2|199319.2|5571
1626404400000|2021-07-16 03:00:00|199479.9|199329.9|199242.4|199092.4|199485.8|199335.8|199207.1|199057.1|5412
1626408000000|2021-07-16 04:00:00|199242.7|199092.7|199201.3|199051.3|199253.5|199103.5|199186.5|199036.5|4049
1626411600000|2021-07-16 05:00:00|199201.4|199051.4|199154.1|199004.1|199201.4|199051.4|199103.5|198953.5|4164
1626415200000|2021-07-16 06:00:00|199168|199018|198930.5|198780.5|199248.5|199098.5|198897.8|198747.8|8336
1626418800000|2021-07-16 07:00:00|198932.7|198782.7|199054.2|198904.2|199060.2|198910.2|198787.1|198637.1|10131
1626422400000|2021-07-16 08:00:00|199056|198906|198816.8|198666.8|199175.3|199025.3|198714.4|198564.4|10371
1626426000000|2021-07-16 09:00:00|198816.4|198666.4|198737.2|198587.2|198882.1|198732.1|198697.9|198547.9|9657
1626429600000|2021-07-16 10:00:00|198740.2|198590.2|198849|198699|199080.3|198930.3|198727.6|198577.6|9780
1626433200000|2021-07-16 11:00:00|198847.5|198697.5|198823|198673|199047.3|198897.3|198733.3|198583.3|8339
1626436800000|2021-07-16 12:00:00|198833.3|198683.3|198946.2|198796.2|199158.6|199008.6|198632.1|198496.3|10450
1626440400000|2021-07-16 13:00:00|198945.6|198795.6|198684.3|198534.3|198955.6|198805.6|198617.6|198510.1|10815
1626444000000|2021-07-16 14:00:00|198692.4|198542.4|198441.6|198291.6|198994.8|198879.4|198338.4|198220.2|11829
1626447600000|2021-07-16 15:00:00|198441.2|198291.2|198479.3|198329.3|198650.6|198503.5|198294.9|198183.8|10793
1626451200000|2021-07-16 16:00:00|198480|198330|198507.8|198357.8|198605.6|198503.9|198386.7|198273.7|8450
1626454800000|2021-07-16 17:00:00|198509.2|198359.2|198548.6|198398.6|198704.4|198603.2|198343.4|198227.3|8722
1626458400000|2021-07-16 18:00:00|198547.8|198397.8|198752.2|198602.2|198755.8|198632.3|198450.4|198335.4|9534
1626462000000|2021-07-16 19:00:00|198753.7|198603.7|199029|198879|199355.7|199205.7|198739.4|198589.4|10717
1626465600000|2021-07-16 20:00:00|199030.2|198880.2|199098.7|198801.7|199214.6|199064.6|198802.4|198652.4|7005
1626638400000|2021-07-18 20:00:00|199071|198729|199071|198729|199331.7|198989.7|199026|198684|23
1626642000000|2021-07-18 21:00:00|199331.7|198989.7|199075.1|198733.1|199334|198992|198895.3|198553.3|1321
1626645600000|2021-07-18 22:00:00|199083.1|198741.1|199133.3|198983.3|199304.6|199085.8|199050.3|198709.8|4022
1626649200000|2021-07-18 23:00:00|199132.7|198982.7|199262.1|199112.1|199299.4|199149.4|199069.5|198919.5|5473
1626652800000|2021-07-19 00:00:00|199264.3|199114.3|199554.1|199404.1|199567.8|199417.8|199251.6|199101.6|6570
1626656400000|2021-07-19 01:00:00|199555.9|199405.9|199532|199382|199645.8|199495.8|199469.7|199319.7|5943
1626660000000|2021-07-19 02:00:00|199532.4|199382.4|199481.6|199331.6|199594.8|199444.8|199469.3|199319.3|5476
1626663600000|2021-07-19 03:00:00|199481.7|199331.7|199478.1|199328.1|199536.3|199386.3|199436.8|199286.8|4671
1626667200000|2021-07-19 04:00:00|199478.9|199328.9|199390.4|199240.4|199480.1|199330.1|199269.1|199119.1|3989
1626670800000|2021-07-19 05:00:00|199390.7|199240.7|199309.4|199159.4|199400.1|199250.1|199215.1|199065.1|4910
1626674400000|2021-07-19 06:00:00|199309.7|199159.7|199440.7|199290.7|199537.5|199387.5|199263.8|199113.8|7972
1626678000000|2021-07-19 07:00:00|199432.7|199282.7|199797.3|199647.3|200062.3|199912.3|199388.4|199238.4|10761
1626681600000|2021-07-19 08:00:00|199798.4|199648.4|199934.3|199784.3|200327.1|200177.1|199697.3|199549.7|11072
1626685200000|2021-07-19 09:00:00|199936.3|199786.3|199844.8|199694.8|200264.4|200149.8|199753.1|199603.1|10390
1626688800000|2021-07-19 10:00:00|199850|199700|200135.3|199985.3|200173.1|200023.1|199697.5|199547.5|10525
1626692400000|2021-07-19 11:00:00|200130.5|199980.5|200253.4|200103.4|200314.6|200211.3|199798.3|199675|10752
1626696000000|2021-07-19 12:00:00|200254.7|200104.7|200345.9|200195.9|200736.7|200636|200149.6|199999.6|11653
1626699600000|2021-07-19 13:00:00|200343.9|200193.9|199594.1|199444.1|200453.7|200318.5|199221.7|199102.5|10860
1626703200000|2021-07-19 14:00:00|199591.1|199441.1|199944.6|199794.6|200145.4|200037.2|199549.4|199409.9|12716
1626706800000|2021-07-19 15:00:00|199943.1|199793.1|200094.7|199944.7|200238.2|200088.2|199747.6|199641.1|11377
1626710400000|2021-07-19 16:00:00|200093.9|199943.9|200410.8|200260.8|200540.9|200442.3|199984.6|199883.9|10621
1626714000000|2021-07-19 17:00:00|200414.2|200264.2|200440.2|200390.2|200623.2|200526.7|200180.6|200068|10828
1626717600000|2021-07-19 18:00:00|200440.3|200390.3|200814.1|200764.1|200874.5|200777.9|200299.1|200193.7|10531
1626721200000|2021-07-19 19:00:00|200814.7|200764.7|200683.7|200533.7|201011.5|200912.1|200621.1|200477.3|10703
1626724800000|2021-07-19 20:00:00|200621|200571|200862.3|200712.3|201027.4|200919.8|200621|200519.5|6745
1626728400000|2021-07-19 21:00:00|200829.5|200679.5|200614.5|200317.5|200962.9|200735.4|200415.3|200251.6|2069
1626732000000|2021-07-19 22:00:00|200617.9|200320.9|200755.4|200605.4|200797.2|200647.2|200582.1|200309.9|4034
1626735600000|2021-07-19 23:00:00|200758.9|200608.9|200630.5|200480.5|200764.2|200614.2|200531.4|200381.4|4294
1626739200000|2021-07-20 00:00:00|200622.9|200472.9|200458|200308|200635.7|200485.7|200375.3|200225.3|5384
1626742800000|2021-07-20 01:00:00|200450.7|200300.7|200152.1|200002.1|200510.8|200360.8|200135.7|199985.7|5834
1626746400000|2021-07-20 02:00:00|200151|200001|200303.6|200153.6|200310.7|200160.7|200056.5|199906.5|5753
1626750000000|2021-07-20 03:00:00|200303.5|200153.5|200513.1|200363.1|200516.2|200366.2|200208.9|200058.9|5560
1626753600000|2021-07-20 04:00:00|200508.9|200358.9|200649.2|200499.2|200797.5|200647.5|200508.4|200358.4|5161
1626757200000|2021-07-20 05:00:00|200649|200499|200798.4|200648.4|200897.7|200747.7|200517.3|200367.3|5933
1626760800000|2021-07-20 06:00:00|200792.9|200642.9|200725.6|200575.6|200920.1|200770.1|200593.3|200443.3|8715
1626764400000|2021-07-20 07:00:00|200722.5|200572.5|200799.5|200649.5|200875.5|200725.5|200159.1|200009.1|10487
1626768000000|2021-07-20 08:00:00|200801.2|200651.2|200594.8|200444.8|200804.2|200654.2|200463.7|200313.7|10919
1626771600000|2021-07-20 09:00:00|200599.1|200449.1|200474|200324|200605.1|200455.1|200184.7|200034.7|10379
1626775200000|2021-07-20 10:00:00|200471.3|200321.3|200410.7|200260.7|200649.1|200499.1|200298.7|200148.7|10857
1626778800000|2021-07-20 11:00:00|200406.8|200256.8|200164.4|200014.4|200516.9|200366.9|200047.1|199946.1|10847
1626782400000|2021-07-20 12:00:00|200166.2|200016.2|201095|200945|201331.8|201181.8|200103.2|199953.2|11110
1626786000000|2021-07-20 13:00:00|201094|200944|201416.5|201266.5|202025|201884|201015.1|200885.8|10415
1626789600000|2021-07-20 14:00:00|201415.5|201265.5|201419.5|201269.5|201614.3|201513|200766.1|200661.5|10665
1626793200000|2021-07-20 15:00:00|201421.1|201271.1|201609.9|201459.9|201789.4|201681.2|201347.7|201222.3|10899
1626796800000|2021-07-20 16:00:00|201610.5|201460.5|201104.3|201054.3|201905.6|201787.5|201103.1|200999.8|9783
1626800400000|2021-07-20 17:00:00|201109.1|201059.1|201348.4|201198.4|201449.6|201343.5|201080.9|200960.9|10104
1626804000000|2021-07-20 18:00:00|201349|201199|201335.7|201185.7|201431.5|201291.2|201177.3|201074.7|9666
1626807600000|2021-07-20 19:00:00|201320.3|201170.3|201606|201456|201659.5|201557.6|200993.3|200872|8551
1626811200000|2021-07-20 20:00:00|201610.9|201460.9|201710.3|201560.3|201805.9|201655.9|201582.7|201432.7|5906
1626814800000|2021-07-20 21:00:00|201751|201454|201698.8|201401.8|201828.1|201656.2|201643.4|201346.4|1707
1626818400000|2021-07-20 22:00:00|201726|201429|201539.3|201389.3|201814.5|201655.1|201509.5|201359.5|3994
1626822000000|2021-07-20 23:00:00|201538.4|201388.4|201465.4|201315.4|201585.8|201435.8|201451.4|201301.4|4098
1626825600000|2021-07-21 00:00:00|201456.9|201306.9|201491.6|201341.6|201550.1|201400.1|201449.3|201299.3|6048
1626829200000|2021-07-21 01:00:00|201492.7|201342.7|201656.8|201506.8|201693.4|201543.4|201485.4|201335.4|6581
1626832800000|2021-07-21 02:00:00|201653.8|201503.8|201873.4|201723.4|201879|201729|201653.3|201503.3|5879
1626836400000|2021-07-21 03:00:00|201866.8|201716.8|201779.5|201629.5|201876.7|201728.3|201700.5|201561.2|4955
1626840000000|2021-07-21 04:00:00|201779.9|201629.9|201852|201702|201854.8|201704.8|201749.6|201599.6|4536
1626843600000|2021-07-21 05:00:00|201854|201704|201950.5|201800.5|201956.5|201806.5|201795.7|201645.7|5438
1626847200000|2021-07-21 06:00:00|201946.8|201796.8|201791.2|201641.2|202069.2|201919.2|201771.1|201621.1|8748
1626850800000|2021-07-21 07:00:00|201791.8|201641.8|201938.6|201788.6|202247.1|202097.1|201702.1|201552.1|10980
1626854400000|2021-07-21 08:00:00|201939.2|201789.2|201332.1|201182.1|202078.5|201928.5|201220.3|201070.3|10620
1626858000000|2021-07-21 09:00:00|201331.4|201181.4|201256.9|201106.9|201392|201242|201201|201051|9974
1626861600000|2021-07-21 10:00:00|201256|201106|201724.9|201574.9|201750.9|201600.9|201254.3|201104.3|10352
1626865200000|2021-07-21 11:00:00|201724.8|201574.8|201718.4|201568.4|201874.2|201724.2|201478.7|201328.7|10029
1626868800000|2021-07-21 12:00:00|201714|201564|202404.3|202254.3|202578.5|202449.6|201713.3|201563.3|10805
1626872400000|2021-07-21 13:00:00|202430.3|202280.3|201890.1|201740.1|202489.5|202352.3|201825.4|201712.6|10075
1626876000000|2021-07-21 14:00:00|201847|201797|201924.7|201774.7|202566.7|202429|201806.1|201689.8|10292
1626879600000|2021-07-21 15:00:00|201923.9|201773.9|201638.9|201488.9|202201.6|202051.6|201575.1|201425.1|10667
1626883200000|2021-07-21 16:00:00|201639.6|201489.6|201754.5|201604.5|201772.4|201669.3|201451.9|201301.9|9790
1626886800000|2021-07-21 17:00:00|201752|201602|201579.4|201429.4|201883.2|201733.2|201468.7|201318.7|9899
1626890400000|2021-07-21 18:00:00|201584|201434|202083.5|201933.5|202138.9|202005.3|201579.9|201429.9|8457
1626894000000|2021-07-21 19:00:00|202089.1|201939.1|201799.3|201649.3|202089.1|201939.1|201671|201522.3|9145
1626897600000|2021-07-21 20:00:00|201797.1|201647.1|201710.1|201413.1|201945.4|201795.4|201359.5|201209.5|6138
1626901200000|2021-07-21 21:00:00|201708.9|201411.9|201563.7|201309.9|201796.8|201499.8|201463|201253.9|1823
1626904800000|2021-07-21 22:00:00|201512.3|201362.3|201588.6|201438.6|201620.8|201470.8|201446.6|201287.2|3162
1626908400000|2021-07-21 23:00:00|201589.7|201439.7|201587.1|201437.1|201614|201464|201568.3|201418.3|3323
1626912000000|2021-07-22 00:00:00|201586.8|201436.8|201801|201651|201803.3|201653.3|201573.3|201423.3|4678
1626915600000|2021-07-22 01:00:00|201800.7|201650.7|201676.7|201526.7|201833.3|201683.3|201665.8|201515.8|5944
1626919200000|2021-07-22 02:00:00|201677.3|201527.3|201779.4|201629.4|201779.4|201629.4|201658.5|201508.5|5278
1626922800000|2021-07-22 03:00:00|201778.2|201628.2|201703.7|201553.7|201783.2|201633.2|201689.9|201539.9|4323
1626926400000|2021-07-22 04:00:00|201702|201552|201776.6|201626.6|201795.9|201645.9|201685.7|201535.7|4312
1626930000000|2021-07-22 05:00:00|201776.4|201626.4|201777.6|201627.6|201818.4|201668.4|201623.2|201473.2|4774
1626933600000|2021-07-22 06:00:00|201778.2|201628.2|201493.4|201343.4|201815.2|201665.2|201315.2|201165.2|8031
1626937200000|2021-07-22 07:00:00|201494.3|201344.3|201550.5|201400.5|201560.9|201410.9|201141.5|201035.8|9135
1626940800000|2021-07-22 08:00:00|201551|201401|201572.9|201422.9|201708|201558|201441.3|201291.3|8707
1626944400000|2021-07-22 09:00:00|201571.5|201421.5|201611.6|201461.6|201673.1|201523.1|201498.3|201348.3|7673
1626948000000|2021-07-22 10:00:00|201612|201462|201451.1|201301.1|201612|201462|201315.7|201165.7|7303
1626951600000|2021-07-22 11:00:00|201447.9|201297.9|201656.5|201506.5|201854.5|201754|201447.9|201297.9|8604
1626955200000|2021-07-22 12:00:00|201655.6|201505.6|201531.1|201381.1|201788.3|201638.3|201281.8|201131.8|10493
1626958800000|2021-07-22 13:00:00|201536|201386|201776.2|201626.2|202052.1|201921.8|201450|201316.5|10638
1626962400000|2021-07-22 14:00:00|201777.1|201627.1|201723.3|201573.3|201987.2|201837.2|201434.4|201284.4|11314
1626966000000|2021-07-22 15:00:00|201725|201575|202057.6|201907.6|202316.4|202213.4|201705.6|201558.4|9659
1626969600000|2021-07-22 16:00:00|202052.7|201902.7|201266.7|201116.7|202099.4|201949.4|201148.1|201015.3|10156
1626973200000|2021-07-22 17:00:00|201261.6|201111.6|201355.8|201205.8|201501.4|201382.3|201134.1|201021.7|8945
1626976800000|2021-07-22 18:00:00|201355.4|201205.4|201048.5|200898.5|201582.6|201432.6|200986.8|200883|7860
1626980400000|2021-07-22 19:00:00|201047.9|200897.9|201190.1|201040.1|201190.1|201042.1|200892|200742|7674
1626984000000|2021-07-22 20:00:00|201188.7|201038.7|201360|201063|201362.8|201138.7|201077.3|200927.3|6268
1626987600000|2021-07-22 21:00:00|201176.8|201026.8|201348.2|201051.2|201411|201114|201176.8|201014.4|1264
1626991200000|2021-07-22 22:00:00|201328.4|201031.4|201164.6|201014.6|201444.1|201147.1|201077.5|200903.8|3609
1626994800000|2021-07-22 23:00:00|201163.8|201013.8|201124.9|200974.9|201194|201044|201057.9|200907.9|3414
1626998400000|2021-07-23 00:00:00|201130.1|200980.1|200983.4|200833.4|201147.3|200997.3|200938.5|200788.5|4140
1627002000000|2021-07-23 01:00:00|200979.6|200829.6|201024.3|200874.3|201027.5|200877.5|200911.3|200761.3|4453
1627005600000|2021-07-23 02:00:00|201024.2|200874.2|201004.6|200854.6|201131.6|200981.6|200980.9|200830.9|3948
1627009200000|2021-07-23 03:00:00|201003.1|200853.1|201037.5|200887.5|201044.7|200894.7|200939.8|200789.8|3613
1627012800000|2021-07-23 04:00:00|201037.8|200887.8|201039|200889|201119.9|200969.9|200975.2|200825.2|3461
1627016400000|2021-07-23 05:00:00|201040.2|200890.2|201122.2|200972.2|201134.3|200984.3|200977.2|200827.2|5491
1627020000000|2021-07-23 06:00:00|201123|200973|200914.1|200764.1|201217.7|201067.7|200825.3|200675.3|7388
1627023600000|2021-07-23 07:00:00|200911.3|200761.3|201035.9|200885.9|201123.6|200973.6|200847.9|200697.9|8918
1627027200000|2021-07-23 08:00:00|201039.1|200889.1|201088|200938|201266.2|201116.2|201023.9|200873.9|9303
1627030800000|2021-07-23 09:00:00|201085.1|200935.1|201098.3|200948.3|201173.6|201023.6|200880.4|200730.4|9106
1627034400000|2021-07-23 10:00:00|201098.1|200948.1|201307|201157|201370.6|201245.4|201045.1|200895.1|8538
1627038000000|2021-07-23 11:00:00|201313.7|201163.7|201084.8|200934.8|201550|201400|201060.3|200910.3|8797
1627041600000|2021-07-23 12:00:00|201088|200938|200576.3|200426.3|201130.5|200980.5|200540.6|200390.6|9161
1627045200000|2021-07-23 13:00:00|200580.4|200430.4|200395.2|200245.2|200617.3|200474.7|200190.2|200040.2|10513
1627048800000|2021-07-23 14:00:00|200399.1|200249.1|200466.4|200316.4|200619.7|200516|199965.2|199837.7|10364
1627052400000|2021-07-23 15:00:00|200464.3|200314.3|200420.8|200270.8|200482|200332.1|200064.9|199923.9|8769
1627056000000|2021-07-23 16:00:00|200420.9|200270.9|200540|200390|200637.3|200503.9|200285.2|200137.3|8812
1627059600000|2021-07-23 17:00:00|200541.1|200391.1|200615|200465|200789.4|200639.4|200400.7|200259.5|8507
1627063200000|2021-07-23 18:00:00|200614.5|200464.5|200702.2|200552.2|200783.8|200677.6|200552.4|200402.4|7558
1627066800000|2021-07-23 19:00:00|200700.4|200550.4|200738.2|200588.2|200835.7|200685.7|200672.6|200522.6|7688
1627070400000|2021-07-23 20:00:00|200733.4|200583.4|200813.6|200516.6|200825.1|200670.3|200502.7|200291.5|4293
1627243200000|2021-07-25 20:00:00|200799|200457|200705.4|200363.4|200857.5|200515.5|200620.2|200278.2|79
1627246800000|2021-07-25 21:00:00|200820.5|200478.5|200737|200440|200921.8|200619.8|200627.7|200285.7|1691
1627250400000|2021-07-25 22:00:00|200701.2|200404.2|200631.5|200481.5|200917.3|200620.3|200598.6|200363.5|3588
1627254000000|2021-07-25 23:00:00|200699.1|200402.1|200710.3|200560.3|200779.7|200628.3|200612.2|200402.1|3655
1627257600000|2021-07-26 00:00:00|200711.6|200561.6|200847.2|200697.2|200923.6|200773.6|200674.4|200524.4|4799
1627261200000|2021-07-26 01:00:00|200847.4|200697.4|200876.3|200726.3|200982.5|200832.5|200785.3|200635.3|5649
1627264800000|2021-07-26 02:00:00|200876.5|200726.5|200855.9|200705.9|200879.2|200729.2|200740.2|200590.2|5486
1627268400000|2021-07-26 03:00:00|200856|200706|200934.2|200784.2|200982.5|200832.5|200843.2|200693.2|5638
1627272000000|2021-07-26 04:00:00|200934.1|200784.1|200891.8|200741.8|200936.5|200786.5|200846.5|200696.5|4240
1627275600000|2021-07-26 05:00:00|200891.1|200741.1|200905.4|200755.4|201044.7|200894.7|200858.5|200708.5|5397
1627279200000|2021-07-26 06:00:00|200910.5|200760.5|201026.4|200876.4|201140.4|200990.4|200910.5|200760.5|8625
1627282800000|2021-07-26 07:00:00|201023.7|200873.7|201275.8|201125.8|201317.6|201167.6|200735.8|200585.8|9975
1627286400000|2021-07-26 08:00:00|201272.6|201122.6|201077.7|200927.7|201733.8|201583.8|201014.5|200864.5|10106
1627290000000|2021-07-26 09:00:00|201078.4|200928.4|200735.1|200585.1|201217.9|201067.9|200705.3|200555.3|9222
1627293600000|2021-07-26 10:00:00|200737.5|200587.5|201016.2|200866.2|201018.2|200868.2|200599.6|200449.6|8497
1627297200000|2021-07-26 11:00:00|201020.1|200870.1|200678.9|200528.9|201020.1|200870.1|200654.3|200526.3|8408
1627300800000|2021-07-26 12:00:00|200673.8|200523.8|201215.1|201065.1|201240.7|201090.7|200616|200483.5|10508
1627304400000|2021-07-26 13:00:00|201215.7|201065.7|200483.8|200333.8|201294|201144|200393.3|200249|9714
1627308000000|2021-07-26 14:00:00|200484.2|200334.2|200240.4|200090.4|200604.2|200467.9|200005.6|199905.8|10892
1627311600000|2021-07-26 15:00:00|200239.5|200089.5|200212.9|200062.9|200367.1|200249.2|200007.5|199903.7|9469
1627315200000|2021-07-26 16:00:00|200214.7|200064.7|200025.1|199875.1|200294.7|200194.4|199940.2|199834.6|9136
1627318800000|2021-07-26 17:00:00|200024.3|199874.3|200149.3|199999.3|200203.5|200102.5|199929.6|199822.5|8974
1627322400000|2021-07-26 18:00:00|200148.8|199998.8|200388.3|200238.3|200498|200348|200062.4|199945.3|8345
1627326000000|2021-07-26 19:00:00|200387.2|200237.2|200440.1|200290.1|200646.3|200541.9|200231.3|200119.6|8606
1627329600000|2021-07-26 20:00:00|200444.3|200294.3|200511.6|200214.6|200660.3|200510.3|200444.3|200183.1|5918
1627333200000|2021-07-26 21:00:00|200504.3|200207.3|200476.1|200179.1|200651.1|200354.1|200369.7|200072.7|2642
1627336800000|2021-07-26 22:00:00|200466.8|200169.8|200563.6|200413.6|200610.2|200430.9|200422.8|200125.8|3574
1627340400000|2021-07-26 23:00:00|200568.7|200418.7|200491.4|200341.4|200572.5|200422.5|200402|200252|3469
1627344000000|2021-07-27 00:00:00|200494.5|200344.5|200458.6|200308.6|200541|200391|200390.2|200240.2|5497
1627347600000|2021-07-27 01:00:00|200459.5|200309.5|200589.1|200439.1|200627.8|200477.8|200455.2|200305.2|6439
1627351200000|2021-07-27 02:00:00|200588.9|200438.9|200521|200371|200659.9|200509.9|200509.3|200359.3|4898
1627354800000|2021-07-27 03:00:00|200521.4|200371.4|200439.2|200289.2|200630.5|200480.5|200422.8|200272.8|4853
1627358400000|2021-07-27 04:00:00|200438.9|200288.9|200503.2|200353.2|200524.8|200374.8|200422.3|200272.3|3957
1627362000000|2021-07-27 05:00:00|200501.3|200351.3|200616.6|200466.6|200690.7|200540.7|200491.7|200341.7|5000
1627365600000|2021-07-27 06:00:00|200617.8|200467.8|200788|200638|200863.5|200713.5|200617.8|200467.8|8117
1627369200000|2021-07-27 07:00:00|200791.5|200641.5|201128.1|200978.1|201397.6|201247.6|200709.8|200559.8|11141
1627372800000|2021-07-27 08:00:00|201127.1|200977.1|201304.7|201154.7|201469.3|201319.3|200959.7|200809.7|10479
1627376400000|2021-07-27 09:00:00|201304.1|201154.1|200933.3|200783.3|201334.5|201220.6|200873.4|200723.4|9790
1627380000000|2021-07-27 10:00:00|200933.2|200783.2|200720.3|200570.3|201087.5|200937.5|200586.4|200480.6|9569
1627383600000|2021-07-27 11:00:00|200717.7|200567.7|200579.3|200429.3|200871.2|200721.2|200554.9|200404.9|8809
1627387200000|2021-07-27 12:00:00|200575.5|200425.5|200141.2|199991.2|200650|200544.5|200133.8|199983.8|9905
1627390800000|2021-07-27 13:00:00|200141.7|199991.7|199700.4|199550.4|200259.8|200109.8|199654.3|199504.3|10827
1627394400000|2021-07-27 14:00:00|199704.1|199554.1|199564.7|199414.7|199957.3|199850.7|199506.9|199407.6|11531
1627398000000|2021-07-27 15:00:00|199530.6|199480.6|199836.6|199786.6|200021.5|199917.5|199510.4|199406.9|9997
1627401600000|2021-07-27 16:00:00|199836.7|199786.7|200023.6|199873.6|200111.2|200005.3|199814.1|199708.1|10054
1627405200000|2021-07-27 17:00:00|200023.8|199873.8|199815.9|199665.9|200028.1|199925.4|199679.4|199575.3|9775
1627408800000|2021-07-27 18:00:00|199815.5|199665.5|199810|199660|199882|199832|199665.3|199566.2|9533
1627412400000|2021-07-27 19:00:00|199809.2|199659.2|199652.5|199502.5|199972.1|199861.2|199608.7|199487.6|9021
1627416000000|2021-07-27 20:00:00|199656.6|199506.6|199855.9|199705.9|199880.4|199730.4|199606.1|199503.7|7177
1627419600000|2021-07-27 21:00:00|199860.4|199710.4|199930.7|199633.7|200095.5|199798.5|199767.5|199471.7|1941
1627423200000|2021-07-27 22:00:00|200015.8|199718.8|199847.9|199697.9|200015.8|199743.1|199745.7|199462.3|4035
1627426800000|2021-07-27 23:00:00|199844.2|199694.2|199781.5|199631.5|199856.2|199706.2|199728.9|199578.9|3483
1627430400000|2021-07-28 00:00:00|199777.2|199627.2|199800.2|199650.2|199856.4|199706.4|199741|199591|5252
1627434000000|2021-07-28 01:00:00|199799.8|199649.8|199597.3|199447.3|199799.8|199649.8|199502.7|199352.7|7019
1627437600000|2021-07-28 02:00:00|199597.2|199447.2|199671.3|199521.3|199839.2|199689.2|199597.1|199447.1|6712
1627441200000|2021-07-28 03:00:00|199672.2|199522.2|199784.8|199634.8|199800.5|199650.5|199608.1|199458.1|5343
1627444800000|2021-07-28 04:00:00|199784.3|199634.3|199800.8|199650.8|199806.1|199656.1|199737.1|199587.1|4411
1627448400000|2021-07-28 05:00:00|199800.6|199650.6|199652.4|199502.4|199879.1|199729.1|199649.9|199499.9|6720
1627452000000|2021-07-28 06:00:00|199651.5|199501.5|199966.1|199816.1|200016.6|199866.6|199638.4|199488.4|7912
1627455600000|2021-07-28 07:00:00|199964.4|199814.4|199879.4|199729.4|199987.5|199837.5|199722.3|199572.3|9246
1627459200000|2021-07-28 08:00:00|199882.2|199732.2|199449.6|199299.6|200004.9|199854.9|199399.8|199249.8|9107
1627462800000|2021-07-28 09:00:00|199447.1|199297.1|199618.6|199468.6|199711.7|199561.7|199429.3|199279.3|9545
1627466400000|2021-07-28 10:00:00|199616.1|199466.1|199443.4|199293.4|199728.2|199608.7|199439.5|199289.5|9558
1627470000000|2021-07-28 11:00:00|199442.8|199292.8|199822.5|199672.5|199946.4|199798.4|199440.7|199290.7|9087
1627473600000|2021-07-28 12:00:00|199816.6|199666.6|199949|199799|200207.4|200100.2|199719.1|199613.5|9619
1627477200000|2021-07-28 13:00:00|199948.9|199798.9|199565.2|199415.2|199952.5|199802.5|199459.8|199323.1|9446
1627480800000|2021-07-28 14:00:00|199565.3|199415.3|199588.2|199438.2|199797.2|199690.8|199496|199380.4|10119
1627484400000|2021-07-28 15:00:00|199586.6|199436.6|199460|199410|199688.3|199589.8|199231.4|199131.9|9525
1627488000000|2021-07-28 16:00:00|199458.7|199408.7|199591.4|199541.4|199713.9|199608|199452.5|199345.4|8729
1627491600000|2021-07-28 17:00:00|199589.2|199539.2|199794.5|199644.5|199894.8|199744.8|199526.3|199398.5|8796
1627495200000|2021-07-28 18:00:00|199809.3|199659.3|199181.3|199031.3|200425.3|200275.3|199048|198898|12859
1627498800000|2021-07-28 19:00:00|199178|199028|198985.1|198935.1|199483.2|199333.2|198926.2|198826.6|11003
1627502400000|2021-07-28 20:00:00|199035.1|198885.1|199268.2|199118.2|199415.9|199190.8|198876.6|198726.6|6861
1627506000000|2021-07-28 21:00:00|199265.6|199115.6|199482.5|199185.5|199590.4|199293.4|199254.6|199027.3|2205
1627509600000|2021-07-28 22:00:00|199493.7|199196.7|199402|199252|199535.5|199365.2|199396|199162.3|3496
1627513200000|2021-07-28 23:00:00|199404.5|199254.5|199369.4|199219.4|199424.9|199274.9|199343.1|199193.1|3893
1627516800000|2021-07-29 00:00:00|199368.8|199218.8|199300.8|199150.8|199390.6|199240.6|199276.8|199126.8|4937
1627520400000|2021-07-29 01:00:00|199300.1|199150.1|199336|199186|199412.8|199262.8|199267.7|199117.7|6656
1627524000000|2021-07-29 02:00:00|199339|199189|199368.3|199218.3|199407.5|199257.5|199291.7|199141.7|6168
1627527600000|2021-07-29 03:00:00|199369.2|199219.2|199258.3|199108.3|199387.4|199237.4|199244.6|199094.6|4867
1627531200000|2021-07-29 04:00:00|199257.8|199107.8|199177.7|199027.7|199289.6|199139.6|199107.3|199007.4|3355
1627534800000|2021-07-29 05:00:00|199177.2|199027.2|199091.7|198941.7|199210.9|199060.9|199040.7|198890.7|4820
1627538400000|2021-07-29 06:00:00|199091.3|198941.3|199160.1|199010.1|199171|199021|198882.1|198732.1|7909
1627542000000|2021-07-29 07:00:00|199159.7|199009.7|198709.3|198559.3|199174.9|199024.9|198696.3|198546.3|9290
1627545600000|2021-07-29 08:00:00|198708.6|198558.6|198683.9|198533.9|198827.6|198677.6|198568.9|198442|8975
1627549200000|2021-07-29 09:00:00|198684.2|198534.2|198878.7|198728.7|198939.7|198789.7|198600.4|198450.4|8647
1627552800000|2021-07-29 10:00:00|198879.4|198729.4|198661|198511|198964.2|198842.9|198643.4|198493.4|8920
1627556400000|2021-07-29 11:00:00|198660.6|198510.6|198646.6|198496.6|198797.2|198653.2|198536.6|198433.5|8232
1627560000000|2021-07-29 12:00:00|198642.6|198492.6|198821.2|198671.2|198840.4|198703|198406.5|198256.5|9850
1627563600000|2021-07-29 13:00:00|198821|198671|198326|198176|198904.9|198790.9|198218.4|198123.2|9588
1627567200000|2021-07-29 14:00:00|198330.9|198180.9|198535.4|198485.4|198750.1|198635.6|198204.3|198092.9|10750
1627570800000|2021-07-29 15:00:00|198536.1|198486.1|198637.8|198587.8|198780.9|198688.4|198466.3|198354.5|9706
1627574400000|2021-07-29 16:00:00|198637.6|198587.6|198551.2|198401.2|198733.3|198631.6|198452.6|198353.6|8366
1627578000000|2021-07-29 17:00:00|198553|198403|198697.5|198547.5|198794.2|198701.9|198427.9|198335.4|9017
1627581600000|2021-07-29 18:00:00|198696.3|198546.3|198552.6|198402.6|198778.6|198677.5|198469.4|198373.3|8453
1627585200000|2021-07-29 19:00:00|198553.8|198403.8|198555.3|198405.3|198708.1|198589|198479|198370.9|8778
1627588800000|2021-07-29 20:00:00|198555.9|198405.9|198701.8|198424.2|198747.5|198587.9|198482.7|198376|5659
1627592400000|2021-07-29 21:00:00|198708.7|198411.7|198841.4|198544.4|198919|198686.7|198705.9|198408.9|2021
1627596000000|2021-07-29 22:00:00|198830.7|198533.7|198687.4|198537.4|198850.8|198651.2|198671.2|198485.9|3103
1627599600000|2021-07-29 23:00:00|198686.7|198536.7|198744.9|198594.9|198772.2|198622.2|198655.7|198505.7|4331
1627603200000|2021-07-30 00:00:00|198743|198593|198839.9|198689.9|198880|198730|198704.4|198554.4|6862
1627606800000|2021-07-30 01:00:00|198838.9|198688.9|198956|198806|199060.4|198910.4|198838.8|198688.8|8020
1627610400000|2021-07-30 02:00:00|198955.7|198805.7|198945.7|198795.7|199030.2|198880.2|198931.8|198781.8|5845
1627614000000|2021-07-30 03:00:00|198946.6|198796.6|198998|198848|199011.8|198861.8|198920.4|198770.4|5661
1627617600000|2021-07-30 04:00:00|198997.5|198847.5|198983.4|198833.4|199053.7|198903.7|198956.6|198806.6|4797
1627621200000|2021-07-30 05:00:00|198983.3|198833.3|199087.5|198937.5|199152.8|199002.8|198983.3|198833.3|5851
1627624800000|2021-07-30 06:00:00|199086|198936|199041.1|198891.1|199194.1|199044.1|198979.3|198829.3|7723
1627628400000|2021-07-30 07:00:00|199041.2|198891.2|198773.2|198623.2|199126.1|198976.1|198739.4|198589.4|9130
1627632000000|2021-07-30 08:00:00|198773|198623|198719.5|198569.5|198872.6|198722.6|198646.4|198496.4|8801
1627635600000|2021-07-30 09:00:00|198722.3|198572.3|198931|198781|198934.7|198824.5|198613|198463|9543
1627639200000|2021-07-30 10:00:00|198930.3|198780.3|198697.9|198547.9|198977.8|198845.2|198651.6|198501.6|8969
1627642800000|2021-07-30 11:00:00|198694.6|198544.6|198756.8|198606.8|198780|198630|198544.6|198416.4|8551
1627646400000|2021-07-30 12:00:00|198756.4|198606.4|198419.4|198269.4|198893.4|198788.6|198345.5|198238.1|9303
1627650000000|2021-07-30 13:00:00|198418.3|198268.3|198162.9|198012.9|198438.2|198333.6|198033|197941.5|8862
1627653600000|2021-07-30 14:00:00|198164.9|198014.9|198638.2|198488.2|198686.2|198585.8|198027|197939.4|8545
1627657200000|2021-07-30 15:00:00|198642.4|198492.4|198521.4|198471.4|198762.8|198663.3|198435.7|198285.7|9522
1627660800000|2021-07-30 16:00:00|198520.8|198470.8|198653.6|198503.6|198692.9|198594.3|198500.2|198397.3|8128
1627664400000|2021-07-30 17:00:00|198653.8|198503.8|198855.3|198705.3|198915.6|198817.1|198621.4|198502.9|8026
1627668000000|2021-07-30 18:00:00|198855.6|198705.6|199121.2|198971.2|199255|199154.9|198791|198672.3|9017
1627671600000|2021-07-30 19:00:00|199120.5|198970.5|199153.2|199003.2|199330.6|199206.5|198993.7|198880.7|9718
1627675200000|2021-07-30 20:00:00|199144.9|198994.9|198866.5|198569.5|199284.7|199134.7|198667|198370|7022
1627848000000|2021-08-01 20:00:00|199331|198989|199310.1|198968.1|199376|199034|199154.8|198812.8|242
1627851600000|2021-08-01 21:00:00|199228.8|198886.8|199153.6|198856.6|199355.1|199013.1|199052|198710|1429
1627855200000|2021-08-01 22:00:00|199153.1|198856.1|198817.5|198667.5|199178.6|198881.6|198765.3|198565.4|3902
1627858800000|2021-08-01 23:00:00|198820.9|198670.9|198880|198730|198958.2|198808.2|198796|198646|4231
1627862400000|2021-08-02 00:00:00|198878.6|198728.6|198782.6|198632.6|198939|198789|198726.1|198576.1|5842
1627866000000|2021-08-02 01:00:00|198780.9|198630.9|198926.2|198776.2|198956|198806|198774.4|198624.4|7862
1627869600000|2021-08-02 02:00:00|198925.9|198775.9|198805.1|198655.1|199102.5|198952.5|198802.5|198652.5|6614
1627873200000|2021-08-02 03:00:00|198806.4|198656.4|198823.8|198673.8|199012.9|198862.9|198781.1|198631.1|5506
1627876800000|2021-08-02 04:00:00|198826.6|198676.6|198923.4|198773.4|198953.3|198803.3|198770.1|198620.1|4375
1627880400000|2021-08-02 05:00:00|198924.3|198774.3|198785.1|198635.1|198929.6|198779.6|198756.6|198606.6|4756
1627884000000|2021-08-02 06:00:00|198791|198641|198693.6|198543.6|198890.5|198740.5|198629.4|198509.7|8537
1627887600000|2021-08-02 07:00:00|198692|198542|198741.7|198591.7|198800.4|198650.4|198502.5|198352.5|9608
1627891200000|2021-08-02 08:00:00|198741.8|198591.8|198684.9|198534.9|198782|198632|198439|198328.9|8318
1627894800000|2021-08-02 09:00:00|198684.4|198534.4|198380.5|198230.5|198691.4|198541.4|198313.4|198163.4|8192
1627898400000|2021-08-02 10:00:00|198379.5|198229.5|198338.7|198188.7|198480.6|198341.5|198194|198044|8605
1627902000000|2021-08-02 11:00:00|198339.4|198189.4|198375.9|198225.9|198559.6|198438.8|198158.9|198064|6897
1627905600000|2021-08-02 12:00:00|198376.4|198226.4|198738.3|198588.3|198881.8|198777.9|198162.7|198036.6|10211
1627909200000|2021-08-02 13:00:00|198729.7|198579.7|198434.8|198284.8|198796.8|198696.2|198216|198113.3|9694
1627912800000|2021-08-02 14:00:00|198431.9|198281.9|198442.7|198292.7|198575.1|198476.1|198063.8|197959.6|10625
1627916400000|2021-08-02 15:00:00|198440|198290|198664.6|198514.6|198709|198610.5|198392.4|198287.5|9643
1627920000000|2021-08-02 16:00:00|198664.8|198514.8|198759.4|198709.4|199031.8|198918.5|198614|198514.7|10265
1627923600000|2021-08-02 17:00:00|198769.2|198719.2|199061.4|199011.4|199188.6|199091.8|198756.2|198672.1|9581
1627927200000|2021-08-02 18:00:00|199110.1|198960.1|199182.9|199032.9|199215.9|199110.4|198890.4|198788.7|9003
1627930800000|2021-08-02 19:00:00|199182.2|199032.2|199176.6|199126.6|199254.2|199141|198992.5|198903.5|8583
1627934400000|2021-08-02 20:00:00|199212.8|199062.8|199140.4|198990.4|199310.8|199201.6|199084.7|198934.7|4973
1627938000000|2021-08-02 21:00:00|199105.8|198955.8|199254.4|198957.4|199306.9|199009.9|199104.1|198876.9|1639
1627941600000|2021-08-02 22:00:00|199249|198952|199102.1|198952.1|199249.5|199007.9|199064|198914|3256
1627945200000|2021-08-02 23:00:00|199101|198951|199123.7|198973.7|199148.7|198998.7|199081.4|198931.4|3415
1627948800000|2021-08-03 00:00:00|199120.9|198970.9|198935.3|198785.3|199124.4|198974.4|198894.1|198744.1|4856
1627952400000|2021-08-03 01:00:00|198934.2|198784.2|199014.7|198864.7|199113.6|198963.6|198896|198746|6670
1627956000000|2021-08-03 02:00:00|199014.4|198864.4|199171.2|199021.2|199181.6|199031.6|199011.5|198861.5|6011
1627959600000|2021-08-03 03:00:00|199171.6|199021.6|199114|198964|199176.9|199026.9|199038.7|198888.7|4867
1627963200000|2021-08-03 04:00:00|199111.9|198961.9|198940.9|198790.9|199138.7|198988.7|198887|198737|5522
1627966800000|2021-08-03 05:00:00|198943.5|198793.5|198814.7|198664.7|198950.2|198800.2|198727.7|198577.7|5964
1627970400000|2021-08-03 06:00:00|198811.8|198661.8|198774|198624|198860.6|198710.6|198700.6|198550.6|7568
1627974000000|2021-08-03 07:00:00|198774.6|198624.6|198576|198426|198782.4|198632.4|198496|198346|9561
1627977600000|2021-08-03 08:00:00|198577.2|198427.2|198413.4|198263.4|198614.5|198464.5|198394.2|198244.2|8538
1627981200000|2021-08-03 09:00:00|198414.7|198264.7|198503|198353|198538.5|198388.5|198329.6|198211.1|8172
1627984800000|2021-08-03 10:00:00|198505.1|198355.1|198464.6|198314.6|198622.5|198472.5|198436.7|198299.6|7867
1627988400000|2021-08-03 11:00:00|198472.8|198322.8|198465.3|198315.3|198613.7|198510.3|198366.8|198257.9|7801
1627992000000|2021-08-03 12:00:00|198461.8|198311.8|198481.4|198331.4|198659|198560.1|198349.4|198247.2|9906
1627995600000|2021-08-03 13:00:00|198474.8|198324.8|198947|198797|198991.5|198857.2|198397.6|198247.6|11169
1627999200000|2021-08-03 14:00:00|198947.3|198797.3|199102.4|198952.4|199273.7|199168.5|198526.7|198413.2|11078
1628002800000|2021-08-03 15:00:00|199103.3|198953.3|199061|198911|199359.5|199258|198887.4|198792.9|9454
1628006400000|2021-08-03 16:00:00|199061.3|198911.3|198993.4|198843.4|199094.3|198959.8|198786.9|198685.2|8477
1628010000000|2021-08-03 17:00:00|198992.4|198842.4|199049.4|198899.4|199099.4|198995.9|198895.6|198796.2|8275
1628013600000|2021-08-03 18:00:00|199050.5|198900.5|198980.3|198930.3|199160.9|199060.9|198944.4|198849.8|8797
1628017200000|2021-08-03 19:00:00|198980.2|198930.2|198804.7|198654.7|199054|198957.2|198775.2|198654.5|8295
1628020800000|2021-08-03 20:00:00|198805|198655|198906.9|198756.9|198992.3|198790.1|198800.9|198655|5395
1628024400000|2021-08-03 21:00:00|198973.8|198679.7|199111.1|198814.1|199215.1|198918.1|198928.5|198631.5|2107
1628028000000|2021-08-03 22:00:00|199101.4|198804.4|198879.3|198729.3|199101.4|198804.4|198818.3|198624.1|3760
1628031600000|2021-08-03 23:00:00|198878.3|198728.3|198852.2|198702.2|198890.9|198740.9|198800|198650|3523
1628035200000|2021-08-04 00:00:00|198852.4|198702.4|198935.3|198785.3|198981.3|198831.3|198835.1|198685.1|4669
1628038800000|2021-08-04 01:00:00|198934.4|198784.4|198818.7|198668.7|198953.3|198803.3|198813.8|198663.8|5457
1628042400000|2021-08-04 02:00:00|198819.1|198669.1|198893.4|198743.4|198904.9|198754.9|198736.3|198586.3|5183
1628046000000|2021-08-04 03:00:00|198893|198743|198772.9|198622.9|198896.4|198746.4|198589.3|198439.3|5752
1628049600000|2021-08-04 04:00:00|198770.5|198620.5|198701.9|198551.9|198833.5|198683.5|198699.5|198549.5|3448
1628053200000|2021-08-04 05:00:00|198701.3|198551.3|198658|198508|198750.5|198600.5|198639.6|198489.6|4531
1628056800000|2021-08-04 06:00:00|198662.3|198512.3|198544|198394|198722.8|198572.8|198521.5|198371.5|5834
1628060400000|2021-08-04 07:00:00|198545.4|198395.4|198624.4|198474.4|198740.5|198590.5|198528.8|198378.8|8566
1628064000000|2021-08-04 08:00:00|198624.8|198474.8|198860.1|198710.1|198993.6|198843.6|198614.4|198464.4|9163
1628067600000|2021-08-04 09:00:00|198860.6|198710.6|198721.4|198571.4|198875.9|198725.9|198652.7|198502.7|7107
1628071200000|2021-08-04 10:00:00|198722.7|198572.7|198668.2|198518.2|198773.2|198623.2|198574|198424|7306
1628074800000|2021-08-04 11:00:00|198671.1|198521.1|198716.2|198566.2|198765.7|198615.7|198585.9|198435.9|7081
1628078400000|2021-08-04 12:00:00|198715.6|198565.6|198306.9|198156.9|198811.1|198661.1|198244.5|198139|9491
1628082000000|2021-08-04 13:00:00|198305.9|198155.9|198438.3|198288.3|198562.9|198465.7|198182.2|198078.4|10063
1628085600000|2021-08-04 14:00:00|198442.4|198292.4|199363.1|199313.1|199560.7|199449.1|198403.3|198286.9|11732
1628089200000|2021-08-04 15:00:00|199360.5|199310.5|199756.1|199606.1|199830.3|199723.4|199324.3|199221.1|9447
1628092800000|2021-08-04 16:00:00|199756.6|199606.6|199961.7|199811.7|200095.8|199986.5|199719.4|199606.6|8551
1628096400000|2021-08-04 17:00:00|199960.6|199810.6|199844.2|199694.2|200019.2|199920.1|199719.3|199604.1|7866
1628100000000|2021-08-04 18:00:00|199843.9|199693.9|199749|199699|199915.3|199795.5|199536.3|199440.2|8036
1628103600000|2021-08-04 19:00:00|199743.2|199693.2|199915|199765|199945.2|199818.8|199720.7|199570.7|7205
1628107200000|2021-08-04 20:00:00|199913.6|199763.6|199898.1|199601.1|199929|199768.6|199743|199565.1|5024
1628110800000|2021-08-04 21:00:00|199889.8|199601|199898.4|199601.4|199975.2|199678.2|199840.4|199543.4|1505
1628114400000|2021-08-04 22:00:00|199882.7|199585.7|199834.7|199684.7|199942|199754.5|199763.9|199570|3357
1628118000000|2021-08-04 23:00:00|199834.6|199684.6|199826.2|199676.2|199886.4|199736.4|199789.8|199639.8|3065
1628121600000|2021-08-05 00:00:00|199824.2|199674.2|199846.7|199696.7|199878.4|199728.4|199735|199585|5026
1628125200000|2021-08-05 01:00:00|199845.9|199695.9|199814.7|199664.7|199865.3|199715.3|199733.4|199583.4|5205
1628128800000|2021-08-05 02:00:00|199814.6|199664.6|199808.5|199658.5|199853.7|199703.7|199767.5|199617.5|5217
1628132400000|2021-08-05 03:00:00|199811.3|199661.3|199728.8|199578.8|199817.4|199667.4|199688|199538|3888
1628136000000|2021-08-05 04:00:00|199729.6|199579.6|199724.4|199574.4|199780.8|199630.8|199691.5|199541.5|3521
1628139600000|2021-08-05 05:00:00|199724.3|199574.3|199697.7|199547.7|199731.7|199581.7|199644.6|199494.6|4291
1628143200000|2021-08-05 06:00:00|199696.8|199546.8|199952.8|199802.8|200072|199922|199694.2|199544.2|7064
1628146800000|2021-08-05 07:00:00|199952.7|199802.7|199431.7|199281.7|199953.8|199803.8|199407.8|199257.8|8902
1628150400000|2021-08-05 08:00:00|199432.4|199282.4|199635.9|199485.9|199759.9|199609.9|199396|199246|8224
1628154000000|2021-08-05 09:00:00|199634.4|199484.4|199440.4|199290.4|199682.4|199532.4|199332.7|199182.7|7738
1628157600000|2021-08-05 10:00:00|199445.2|199295.2|199638.2|199488.2|199766.1|199642.1|199422.6|199272.6|7846
1628161200000|2021-08-05 11:00:00|199637.8|199487.8|199441.3|199291.3|199655.4|199505.4|199302.8|199152.8|8747
1628164800000|2021-08-05 12:00:00|199442.8|199292.8|199414.6|199264.6|199741.6|199591.6|199188.3|199038.3|9387
1628168400000|2021-08-05 13:00:00|199415.2|199265.2|199168.2|199118.2|199493.8|199378.7|198944.9|198840.4|10326
1628172000000|2021-08-05 14:00:00|199170.7|199120.7|199316|199166|199359.9|199260.8|199033.8|198905.3|10426
1628175600000|2021-08-05 15:00:00|199314.8|199164.8|199341|199291|199423.9|199325.8|199154.2|199055|8069
1628179200000|2021-08-05 16:00:00|199337.9|199287.9|199488.1|199438.1|199540.6|199439.6|199333.5|199236.2|7348
1628182800000|2021-08-05 17:00:00|199487.8|199437.8|199341.5|199191.5|199655|199555.9|199300.1|199188.9|7765
1628186400000|2021-08-05 18:00:00|199342.3|199192.3|199277.8|199127.8|199430.4|199291.3|199232.5|199126.6|8402
1628190000000|2021-08-05 19:00:00|199275.7|199125.7|199267.3|199117.3|199442|199326.2|199145.1|199045.4|8427
1628193600000|2021-08-05 20:00:00|199271.9|199121.9|199439.2|199155|199501.6|199309.4|199261.7|199111.7|6143
1628197200000|2021-08-05 21:00:00|199461.7|199195.5|199362|199065|199472.2|199239.5|199265.7|198968.7|1959
1628200800000|2021-08-05 22:00:00|199367.1|199070.1|199393.8|199243.8|199430.4|199280.4|199336.4|199039.4|3150
1628204400000|2021-08-05 23:00:00|199395.2|199245.2|199392.7|199242.7|199451.2|199301.2|199370.2|199220.2|3287
1628208000000|2021-08-06 00:00:00|199391.9|199241.9|199566.3|199416.3|199594.1|199444.1|199376|199226|5009
1628211600000|2021-08-06 01:00:00|199566|199416|199616.5|199466.5|199629.9|199479.9|199519|199399.2|4975
1628215200000|2021-08-06 02:00:00|199614.2|199464.2|199613.6|199463.6|199652.7|199502.7|199594.5|199444.5|4607
1628218800000|2021-08-06 03:00:00|199613.8|199463.8|199570.5|199420.5|199623.6|199473.6|199538.2|199388.2|4492
1628222400000|2021-08-06 04:00:00|199569.9|199419.9|199589.4|199439.4|199598.8|199448.8|199564.7|199414.7|4357
1628226000000|2021-08-06 05:00:00|199588.8|199438.8|199486|199336|199595.2|199466|199470.1|199320.1|5495
1628229600000|2021-08-06 06:00:00|199491.9|199341.9|199178.6|199028.6|199523.6|199373.6|199160|199010|6295
1628233200000|2021-08-06 07:00:00|199178.2|199028.2|199383.4|199233.4|199429|199279|199121.8|198971.8|8754
1628236800000|2021-08-06 08:00:00|199382.6|199232.6|199427|199277|199604.8|199454.8|199370.4|199220.4|8204
1628240400000|2021-08-06 09:00:00|199426.6|199276.6|199386.1|199236.1|199492|199365.7|199335.9|199185.9|8072
1628244000000|2021-08-06 10:00:00|199386.8|199236.8|199427.8|199277.8|199441.3|199291.3|199298|199148|8152
1628247600000|2021-08-06 11:00:00|199430.2|199280.2|199277.9|199127.9|199476.4|199363.5|199264|199114|6774
1628251200000|2021-08-06 12:00:00|199278.3|199128.3|199588.1|199438.1|199865.9|199715.9|199105.7|198955.7|10833
1628254800000|2021-08-06 13:00:00|199585.9|199435.9|199749.3|199599.3|199766.9|199616.9|198994|198890.5|11355
1628258400000|2021-08-06 14:00:00|199750.4|199600.4|200269.8|200219.8|200471.8|200371.5|199487|199355|10284
1628262000000|2021-08-06 15:00:00|200269.9|200219.9|200276.7|200126.7|200435.9|200328|200028.6|199909.3|8784
1628265600000|2021-08-06 16:00:00|200277.2|200127.2|200338.3|200188.3|200450.9|200343.5|200186.5|200080|8100
1628269200000|2021-08-06 17:00:00|200335.3|200185.3|200477.8|200327.8|200551.9|200401.9|200249.7|200141.4|7923
1628272800000|2021-08-06 18:00:00|200477.7|200327.7|200900|200750|200909.6|200803.5|200386.5|200275.2|8274
1628276400000|2021-08-06 19:00:00|200897.2|200747.2|200544.5|200394.5|200901.1|200751.1|200520.9|200370.9|8717
1628280000000|2021-08-06 20:00:00|200541.2|200391.2|200587.8|200290.8|200691.9|200512.1|200409.2|200242.8|5336
1628452800000|2021-08-08 20:00:00|200966|200664|200966|200664|200966|200798|200790.7|200488.7|23
1628456400000|2021-08-08 21:00:00|200946.7|200796.7|200886.8|200736.8|200974.8|200801.2|200638.1|200336.1|1197
1628460000000|2021-08-08 22:00:00|200862.2|200712.2|200756.2|200606.2|200986.5|200741.1|200565.4|200280.4|5557
1628463600000|2021-08-08 23:00:00|200756.9|200606.9|200956.1|200659.1|201004.7|200854.7|200756.9|200606.9|5354
1628467200000|2021-08-09 00:00:00|200949.3|200689.2|200955.4|200805.4|201046.5|200896.5|200916.4|200689.2|6092
1628470800000|2021-08-09 01:00:00|200956|200806|200803.9|200653.9|200961.7|200811.7|200662.6|200512.6|8747
1628474400000|2021-08-09 02:00:00|200805|200655|200617.2|200467.2|200813.7|200663.7|200593.7|200443.7|7127
1628478000000|2021-08-09 03:00:00|200617.1|200467.1|200583.6|200433.6|200632.6|200482.6|200569.4|200419.4|7661
1628481600000|2021-08-09 04:00:00|200583.7|200433.7|200618.1|200468.1|200642.5|200492.5|200578|200428|5853
1628485200000|2021-08-09 05:00:00|200618.2|200468.2|200456.4|200306.4|200657.3|200507.3|200326.9|200176.9|7154
1628488800000|2021-08-09 06:00:00|200457.4|200307.4|200606.3|200456.3|200652.9|200502.9|200420.9|200270.9|7296
1628492400000|2021-08-09 07:00:00|200605.7|200455.7|200425.9|200275.9|200608.2|200458.2|200206.9|200056.9|8589
1628496000000|2021-08-09 08:00:00|200430.8|200280.8|200426.4|200276.4|200558.9|200408.9|200338.6|200188.6|8930
1628499600000|2021-08-09 09:00:00|200422.4|200272.4|200265.9|200115.9|200522|200372|200224.1|200074.1|9210
1628503200000|2021-08-09 10:00:00|200266.1|200116.1|200353.2|200203.2|200354.9|200204.9|200196.9|200067.4|8789
1628506800000|2021-08-09 11:00:00|200353|200203|200128.9|199978.9|200359.5|200209.5|199987.8|199883|8032
1628510400000|2021-08-09 12:00:00|200128.7|199978.7|200387.1|200237.1|200440.9|200336.5|200083.5|199961.1|8426
1628514000000|2021-08-09 13:00:00|200381|200231|200602.4|200452.4|200621|200521.1|200143.1|200033.5|9940
1628517600000|2021-08-09 14:00:00|200602.7|200452.7|201238.3|201088.3|201322.2|201172.2|200445.3|200318.2|9965
1628521200000|2021-08-09 15:00:00|201234.7|201084.7|200731.1|200681.1|201239.4|201089.4|200642.3|200541.7|9163
1628524800000|2021-08-09 16:00:00|200727.4|200677.4|200537.1|200487.1|200829.1|200724.2|200528|200425.9|7783
1628528400000|2021-08-09 17:00:00|200537.2|200487.2|200620|200470|200763.6|200664.6|200504|200417.5|7087
1628532000000|2021-08-09 18:00:00|200620.4|200470.4|200752.7|200602.7|200782.4|200657.7|200564.1|200466.4|7089
1628535600000|2021-08-09 19:00:00|200752.8|200602.8|200908.4|200858.4|201019.5|200919.8|200676.9|200578.1|7608
1628539200000|2021-08-09 20:00:00|200960.4|200810.4|200826.9|200676.9|200960.4|200810.4|200761.8|200635.2|5731
1628542800000|2021-08-09 21:00:00|200810.2|200660.2|200889.1|200592.1|200911.3|200660.2|200693.4|200396.4|1672
1628546400000|2021-08-09 22:00:00|200905.2|200608.2|200823.8|200673.8|200905.2|200697.2|200776.2|200544.6|3660
1628550000000|2021-08-09 23:00:00|200822.3|200672.3|200825.8|200675.8|200850.7|200700.7|200796.5|200646.5|2924
1628553600000|2021-08-10 00:00:00|200827.1|200677.1|200790.6|200640.6|200865|200715|200787.4|200637.4|4472
1628557200000|2021-08-10 01:00:00|200791.5|200641.5|200929.9|200779.9|200937.6|200787.6|200725.7|200575.7|5150
1628560800000|2021-08-10 02:00:00|200930|200780|200838.4|200688.4|200957.3|200807.3|200832.3|200682.3|5050
1628564400000|2021-08-10 03:00:00|200839.4|200689.4|200851.4|200701.4|200879.4|200729.4|200804.3|200654.3|4016
1628568000000|2021-08-10 04:00:00|200851.2|200701.2|200881.8|200731.8|200891.4|200741.4|200834.9|200684.9|3443
1628571600000|2021-08-10 05:00:00|200882.1|200732.1|200674.1|200524.1|200887|200737|200633.4|200483.4|4634
1628575200000|2021-08-10 06:00:00|200673.6|200523.6|200651.1|200501.1|200807|200657|200579.3|200429.3|6790
1628578800000|2021-08-10 07:00:00|200664.9|200514.9|200947.6|200797.6|200972.3|200822.3|200614.5|200464.5|8232
1628582400000|2021-08-10 08:00:00|200949|200799|200936.4|200786.4|201031.2|200881.2|200799.9|200649.9|7909
1628586000000|2021-08-10 09:00:00|200940.1|200790.1|200917.2|200767.2|201025.1|200917.5|200861|200711|8005
1628589600000|2021-08-10 10:00:00|200914.5|200764.5|200880.8|200730.8|201047.7|200897.7|200814|200664|7672
1628593200000|2021-08-10 11:00:00|200886.1|200736.1|200939.2|200789.2|201035.2|200892|200745.4|200645.8|7217
1628596800000|2021-08-10 12:00:00|200939.4|200789.4|201464.6|201414.6|201557.4|201450.9|200887.4|200758.8|9136
1628600400000|2021-08-10 13:00:00|201466.2|201416.2|201567.6|201517.6|201686.9|201602.8|201288.6|201165.4|9819
1628604000000|2021-08-10 14:00:00|201568.8|201518.8|201412.5|201262.5|201718.3|201657|201162.1|201076.5|10163
1628607600000|2021-08-10 15:00:00|201412.6|201262.6|200993.5|200843.5|201478.2|201385.6|200919.9|200819.9|8732
1628611200000|2021-08-10 16:00:00|200992.7|200842.7|200949|200899|201109.8|201011.1|200779.1|200674.7|7972
1628614800000|2021-08-10 17:00:00|200948.1|200898.1|200901.7|200851.7|201036.1|200943.9|200835.1|200732.5|7956
1628618400000|2021-08-10 18:00:00|200901.8|200851.8|200897.9|200847.9|201041.7|200941.1|200876.7|200771.5|7521
1628622000000|2021-08-10 19:00:00|200897.7|200847.7|200914.6|200764.6|200969.8|200871|200846.3|200743.3|7336
1628625600000|2021-08-10 20:00:00|200909.5|200759.5|200948.7|200798.7|200956.8|200806.8|200880.9|200730.9|5278
1628629200000|2021-08-10 21:00:00|200952.1|200802.1|201040.1|200743.1|201129.7|200919.6|200903.8|200689.3|1709
1628632800000|2021-08-10 22:00:00|201036.3|200739.3|201021.3|200871.3|201063.1|200878.1|200925.3|200724.8|2796
1628636400000|2021-08-10 23:00:00|201021.8|200871.8|200949.3|200799.3|201021.8|200871.8|200890|200740|2884
1628640000000|2021-08-11 00:00:00|200949.6|200799.6|201052.1|200902.1|201070.7|200920.7|200923.3|200773.3|3868
1628643600000|2021-08-11 01:00:00|201053.4|200903.4|201015.8|200865.8|201095.4|200945.4|201003.6|200853.6|4337
1628647200000|2021-08-11 02:00:00|201015.6|200865.6|200974.9|200824.9|201029|200879|200968.2|200818.2|3883
1628650800000|2021-08-11 03:00:00|200975.1|200825.1|201017.6|200867.6|201072|200922|200969.5|200819.5|4126
1628654400000|2021-08-11 04:00:00|201017.1|200867.1|201057.7|200907.7|201063.6|200913.6|201011.1|200861.1|3364
1628658000000|2021-08-11 05:00:00|201055.6|200905.6|201017.3|200867.3|201085.5|200935.5|201016.7|200866.7|3711
1628661600000|2021-08-11 06:00:00|201016.7|200866.7|201048.2|200898.2|201087.7|200937.7|200973.2|200823.2|6703
1628665200000|2021-08-11 07:00:00|201048.6|200898.6|200960.1|200810.1|201207.6|201078.7|200938.2|200788.2|7304
1628668800000|2021-08-11 08:00:00|200959.8|200809.8|200778.4|200628.4|200961.3|200811.3|200689|200539|7276
1628672400000|2021-08-11 09:00:00|200779.6|200629.6|200755.1|200605.1|200805.3|200666.9|200704|200554|6666
1628676000000|2021-08-11 10:00:00|200755.6|200605.6|200634.8|200484.8|200762.2|200638.1|200580.9|200454.9|6948
1628679600000|2021-08-11 11:00:00|200636.9|200486.9|200788.6|200638.6|200824.6|200713.1|200539.5|200438|6296
1628683200000|2021-08-11 12:00:00|200788.3|200638.3|200154.6|200004.6|201071.6|200894.8|199812.7|199662.7|10075
1628686800000|2021-08-11 13:00:00|200150.6|200000.6|199682|199632|200402.8|200294.5|199642.6|199558.9|10664
1628690400000|2021-08-11 14:00:00|199684.2|199634.2|199545.9|199495.9|199972.3|199871.5|199390.1|199302.5|9657
1628694000000|2021-08-11 15:00:00|199547|199497|199597.9|199547.9|199648.9|199547.9|199396.3|199295.3|8801
1628697600000|2021-08-11 16:00:00|199597.2|199547.2|199425.6|199275.6|199679.9|199581|199373.2|199272.1|8204
1628701200000|2021-08-11 17:00:00|199426.1|199276.1|199278.1|199228.1|199446.2|199296.2|199159.7|199060.2|8859
1628704800000|2021-08-11 18:00:00|199279.1|199229.1|199269.9|199219.9|199401.7|199305.3|199220.3|199126.6|7163
1628708400000|2021-08-11 19:00:00|199268|199218|199208.9|199158.9|199395|199295.5|199206.3|199106.4|7548
1628712000000|2021-08-11 20:00:00|199208.8|199158.8|199340.5|199190.5|199403.1|199267.9|199205.7|199102.4|4587
1628715600000|2021-08-11 21:00:00|199339.2|199189.2|199444.3|199147.3|199544.6|199247.6|199303.3|199036.5|1867
1628719200000|2021-08-11 22:00:00|199394.5|199097.5|199393.1|199243.1|199479|199283.8|199341.5|199097.5|3343
1628722800000|2021-08-11 23:00:00|199392.4|199242.4|199391.5|199241.5|199432.6|199282.6|199349.5|199199.5|3048
1628726400000|2021-08-12 00:00:00|199395.5|199245.5|199430|199280|199474.5|199324.5|199313.5|199163.5|4606
1628730000000|2021-08-12 01:00:00|199428.9|199278.9|199514.2|199364.2|199562.4|199412.4|199424.5|199274.5|4729
1628733600000|2021-08-12 02:00:00|199514.7|199364.7|199494.3|199344.3|199541.8|199391.8|199451.3|199301.3|4138
1628737200000|2021-08-12 03:00:00|199491.2|199341.2|199415|199265|199500.9|199350.9|199407.8|199257.8|3933
1628740800000|2021-08-12 04:00:00|199415.8|199265.8|199485.2|199335.2|199486.8|199336.8|199394.9|199244.9|3404
1628744400000|2021-08-12 05:00:00|199484.9|199334.9|199408.9|199258.9|199488.9|199338.9|199401|199251|4632
1628748000000|2021-08-12 06:00:00|199406|199256|199563.5|199413.5|199574.8|199424.8|199395|199245|6472
1628751600000|2021-08-12 07:00:00|199563|199413|199198.5|199048.5|199686.4|199536.4|199191|199041|7643
1628755200000|2021-08-12 08:00:00|199197.4|199047.4|198956.5|198806.5|199309|199159|198936.2|198786.2|7798
1628758800000|2021-08-12 09:00:00|198957.6|198807.6|198978.8|198828.8|199124|198974|198956.1|198806.1|7258
1628762400000|2021-08-12 10:00:00|198975.8|198825.8|198919.3|198769.3|199026.1|198925.3|198862.2|198757.3|6633
1628766000000|2021-08-12 11:00:00|198913.3|198763.3|199041.9|198891.9|199083.1|198964.5|198859.5|198734.8|5869
1628769600000|2021-08-12 12:00:00|199044.3|198894.3|198935.5|198785.5|199203.6|199079.4|198845.3|198742.5|8595
1628773200000|2021-08-12 13:00:00|198908.1|198858.1|198968.8|198818.8|199172|199071.2|198868.7|198761.6|9013
1628776800000|2021-08-12 14:00:00|198967.5|198817.5|199108.7|199058.7|199260.3|199159.8|198855.9|198754.3|8412
1628780400000|2021-08-12 15:00:00|199150.3|199000.3|198977|198927|199238.6|199139.1|198863.7|198765.8|7984
1628784000000|2021-08-12 16:00:00|198976.4|198926.4|198833.4|198683.4|199029.1|198928.9|198679.8|198603.6|7699
1628787600000|2021-08-12 17:00:00|198835.6|198685.6|198826.6|198676.6|199040.5|198939.5|198679.9|198563.6|7876
1628791200000|2021-08-12 18:00:00|198833.7|198683.7|199464.9|199314.9|199754.8|199604.8|198795.9|198645.9|8592
1628794800000|2021-08-12 19:00:00|199465.2|199315.2|199411.7|199261.7|199604.4|199454.4|199321.7|199171.7|8075
1628798400000|2021-08-12 20:00:00|199421.5|199271.5|199682.8|199532.8|199722.3|199566.7|199410.3|199260.3|6021
1628802000000|2021-08-12 21:00:00|199733.5|199462.4|199679.3|199382.3|199858.3|199561.3|199577|199280|2776
1628805600000|2021-08-12 22:00:00|199681.1|199384.1|199619.8|199469.8|199794.9|199581|199611.6|199340.6|3656
1628809200000|2021-08-12 23:00:00|199619|199469|199628.1|199478.1|199639.6|199489.6|199575.5|199425.5|3095
1628812800000|2021-08-13 00:00:00|199626.5|199476.5|199570.5|199420.5|199674.3|199524.3|199546.1|199396.1|4266
1628816400000|2021-08-13 01:00:00|199569.9|199419.9|199585.6|199435.6|199634.4|199484.4|199546.5|199396.5|3883
1628820000000|2021-08-13 02:00:00|199586.1|199436.1|199588.2|199438.2|199596.5|199446.5|199534.7|199384.7|3675
1628823600000|2021-08-13 03:00:00|199588.4|199438.4|199574.8|199424.8|199610.2|199460.2|199567.5|199417.5|3393
1628827200000|2021-08-13 04:00:00|199574.7|199424.7|199616.8|199466.8|199642.9|199492.9|199569.3|199419.3|2992
1628830800000|2021-08-13 05:00:00|199617.7|199467.7|199733.7|199583.7|199740.9|199590.9|199610.5|199460.5|4769
1628834400000|2021-08-13 06:00:00|199729.9|199579.9|199456.8|199306.8|199919.7|199769.7|199423.7|199282.9|6150
1628838000000|2021-08-13 07:00:00|199457|199307|199284.4|199134.4|199457|199307|199150.4|199000.4|7632
1628841600000|2021-08-13 08:00:00|199284.8|199134.8|199247.1|199097.1|199500.6|199350.6|199230|199080|7859
1628845200000|2021-08-13 09:00:00|199246.2|199096.2|199111.1|198961.1|199258.7|199116.2|199054.5|198948.1|6846
1628848800000|2021-08-13 10:00:00|199115|198965|198984.6|198834.6|199137.1|199000.5|198930.7|198790.2|6289
1628852400000|2021-08-13 11:00:00|198985.2|198835.2|198928.6|198778.6|199123.9|199009.8|198809.1|198680.3|6164
1628856000000|2021-08-13 12:00:00|198937|198787|198673.5|198623.5|198937|198816.8|198559.2|198449.9|8015
1628859600000|2021-08-13 13:00:00|198672.9|198622.9|198848.8|198698.8|198926.3|198826.8|198496.8|198405.4|9459
1628863200000|2021-08-13 14:00:00|198847.5|198697.5|198646.3|198596.3|198870.4|198758.5|198435.8|198336.2|10634
1628866800000|2021-08-13 15:00:00|198644.6|198594.6|198660.3|198610.3|198709.7|198617.2|198428.2|198317.7|8925
1628870400000|2021-08-13 16:00:00|198659.8|198609.8|198670.9|198620.9|198742.2|198656.5|198514.7|198431.6|8522
1628874000000|2021-08-13 17:00:00|198668.5|198618.5|198769.3|198719.3|198800.3|198724.6|198585|198479.9|8166
1628877600000|2021-08-13 18:00:00|198773|198723|198868|198718|199115.2|199016.3|198762.7|198675.8|7865
1628881200000|2021-08-13 19:00:00|198867.7|198717.7|198656|198506|198989.9|198890.6|198602.9|198496.1|7362
1628884800000|2021-08-13 20:00:00|198659.4|198509.4|198821.6|198671.6|198938.8|198695.1|198646|198496|5309
1629057600000|2021-08-15 20:00:00|198872.5|198570.5|198854.9|198512.9|198971|198629|198847.5|198505.5|31
1629061200000|2021-08-15 21:00:00|198971|198629|198963|198626|198971.6|198629.6|198881.4|198539.4|852
1629064800000|2021-08-15 22:00:00|198965.3|198628.3|198825.5|198675.5|198975.6|198783.8|198774.8|198551|3765
1629068400000|2021-08-15 23:00:00|198811.5|198661.5|198801.1|198651.1|198858.8|198708.8|198773.9|198623.9|3407
1629072000000|2021-08-16 00:00:00|198800.9|198650.9|198970.8|198820.8|199003|198853|198702.1|198552.1|4566
1629075600000|2021-08-16 01:00:00|198969.5|198819.5|198901.2|198751.2|198979.7|198829.7|198839.6|198689.6|5793
1629079200000|2021-08-16 02:00:00|198897.4|198747.4|198933.5|198783.5|199005.6|198855.6|198878.6|198728.6|5670
1629082800000|2021-08-16 03:00:00|198933.2|198783.2|199078.5|198928.5|199124.7|198974.7|198933.2|198783.2|4936
1629086400000|2021-08-16 04:00:00|199080.1|198930.1|199047.4|198897.4|199094.8|198944.8|199020.4|198870.4|3542
1629090000000|2021-08-16 05:00:00|199046.2|198896.2|199191.7|199041.7|199208.7|199058.7|199029.6|198879.6|6089
1629093600000|2021-08-16 06:00:00|199198.9|199048.9|199243.8|199093.8|199284.7|199134.7|199054.1|198904.1|7110
1629097200000|2021-08-16 07:00:00|199244.8|199094.8|199007.2|198857.2|199289|199150.3|198881.2|198731.2|8756
1629100800000|2021-08-16 08:00:00|199006.1|198856.1|198901.1|198751.1|199093.5|198943.5|198868|198718|8518
1629104400000|2021-08-16 09:00:00|198901.7|198751.7|199015|198865|199112.6|198978.4|198877.8|198727.8|7751
1629108000000|2021-08-16 10:00:00|199012.5|198862.5|199018.7|198868.7|199079.3|198982|198890.1|198740.1|8107
1629111600000|2021-08-16 11:00:00|199015.8|198865.8|199107|199057|199226.6|199121.9|198906.3|198801.6|7253
1629115200000|2021-08-16 12:00:00|199101|199051|198900.3|198750.3|199303.1|199187.1|198810.3|198715.3|9073
1629118800000|2021-08-16 13:00:00|198900.7|198750.7|198712.6|198662.6|198911.7|198812.7|198467.2|198377.6|9707
1629122400000|2021-08-16 14:00:00|198716.8|198666.8|198949.9|198799.9|198957.5|198863|198524.3|198467.3|10475
1629126000000|2021-08-16 15:00:00|198900.2|198850.2|198979.8|198829.8|199110.7|199012.5|198821|198732.1|8276
1629129600000|2021-08-16 16:00:00|198927.3|198877.3|199195.9|199045.9|199198|199096.9|198871.4|198772.9|7928
1629133200000|2021-08-16 17:00:00|199196.8|199046.8|198994|198944|199232.6|199151.3|198991.7|198901.9|6962
1629136800000|2021-08-16 18:00:00|198994.1|198944.1|199131.1|199081.1|199321.7|199240.5|198969.1|198919.1|7954
1629140400000|2021-08-16 19:00:00|199130.8|199080.8|198803.6|198653.6|199243.9|199153.6|198785.3|198635.3|7285
1629144000000|2021-08-16 20:00:00|198800.3|198650.3|199026|198876|199138.5|198913.1|198787.9|198637.9|5618
1629147600000|2021-08-16 21:00:00|199000.4|198850.4|199056.3|198791.7|199128.5|198904.3|198969.1|198728.5|2061
1629151200000|2021-08-16 22:00:00|199015.2|198741.1|199001|198851|199226.7|198929.7|198959.1|198741.1|3777
1629154800000|2021-08-16 23:00:00|198998.2|198848.2|199038.7|198888.7|199048.5|198898.5|198971.9|198821.9|3645
1629158400000|2021-08-17 00:00:00|199040.3|198890.3|199085.1|198935.1|199090.8|198940.8|198986.9|198836.9|4970
1629162000000|2021-08-17 01:00:00|199084.9|198934.9|199201.9|199051.9|199252.9|199102.9|199059.1|198909.1|5819
1629165600000|2021-08-17 02:00:00|199202.1|199052.1|199277.2|199127.2|199332.1|199182.1|199108|198994.3|5521
1629169200000|2021-08-17 03:00:00|199276.4|199126.4|199409.3|199259.3|199435.4|199285.4|199271|199121|4974
1629172800000|2021-08-17 04:00:00|199411.7|199261.7|199438.2|199288.2|199444|199294|199383.7|199233.7|3674
1629176400000|2021-08-17 05:00:00|199438.1|199288.1|199436.6|199286.6|199459.1|199309.1|199400.2|199250.2|5539
1629180000000|2021-08-17 06:00:00|199436|199286|199640.4|199490.4|199680.3|199566.7|199424.7|199274.7|7624
1629183600000|2021-08-17 07:00:00|199641.3|199491.3|199387.4|199237.4|199689.2|199562.1|199306.6|199196.8|9021
1629187200000|2021-08-17 08:00:00|199386.8|199236.8|198940|198790|199426.9|199276.9|198893.3|198776.7|7875
1629190800000|2021-08-17 09:00:00|198934|198784|198956|198806|199000.2|198889|198901.5|198751.5|6671
1629194400000|2021-08-17 10:00:00|198955.7|198805.7|198934.1|198784.1|199075|198964.7|198912.5|198762.5|7433
1629198000000|2021-08-17 11:00:00|198933.6|198783.6|199001.2|198851.2|199039.6|198932.3|198752.6|198646.3|7546
1629201600000|2021-08-17 12:00:00|199003.9|198853.9|199568.2|199518.2|199588.1|199538.1|198971.3|198852.4|9104
1629205200000|2021-08-17 13:00:00|199550.9|199500.9|199815.5|199665.5|199900.2|199808.1|199475.8|199381.5|10685
1629208800000|2021-08-17 14:00:00|199815.4|199665.4|199962|199912|200044.6|199974.7|199614|199513.2|10375
1629212400000|2021-08-17 15:00:00|199961.9|199911.9|199883.7|199833.7|200114.5|200015.6|199720.2|199628.1|10246
1629216000000|2021-08-17 16:00:00|199882.9|199832.9|200043|199993|200079.4|200017.2|199761.2|199674.8|10522
1629219600000|2021-08-17 17:00:00|200043.5|199993.5|200148.1|199998.1|200189.7|200092.4|199872.7|199792.4|9589
1629223200000|2021-08-17 18:00:00|200142.3|199992.3|200194.5|200144.5|200367.9|200265.5|200002.1|199910.1|9597
1629226800000|2021-08-17 19:00:00|200193.6|200143.6|200093|199943|200366.3|200269|200007.9|199857.9|9176
1629230400000|2021-08-17 20:00:00|200046.7|199996.7|200146.8|199996.8|200281.7|200142|200046.7|199922.6|5796
1629234000000|2021-08-17 21:00:00|200185.8|199888.8|200214.9|199917.9|200317.4|200020.4|200139.8|199842.8|2124
1629237600000|2021-08-17 22:00:00|200221.6|199924.6|200116.5|199966.5|200221.6|200062.7|200078.4|199894.1|3999
1629241200000|2021-08-17 23:00:00|200120|199970|200067.6|199917.6|200123.2|199973.2|200009.6|199859.6|3660
1629244800000|2021-08-18 00:00:00|200055.5|199905.5|200026.2|199876.2|200081|199931|199972.3|199822.3|5158
1629248400000|2021-08-18 01:00:00|200026.6|199876.6|199897.2|199747.2|200065.1|199915.1|199887.4|199737.4|6072
1629252000000|2021-08-18 02:00:00|199896.6|199746.6|199712.8|199562.8|200067.8|199917.8|199703|199553|6350
1629255600000|2021-08-18 03:00:00|199711.7|199561.7|199683.9|199533.9|199721.1|199571.1|199629.1|199479.1|4654
1629259200000|2021-08-18 04:00:00|199681.7|199531.7|199662.3|199512.3|199710|199585|199605.7|199498.3|3896
1629262800000|2021-08-18 05:00:00|199662.4|199512.4|199699.6|199549.6|199720.8|199606.9|199609.4|199501.7|4363
1629266400000|2021-08-18 06:00:00|199701.9|199551.9|199744.5|199594.5|199746.2|199596.2|199630|199480|6638
1629270000000|2021-08-18 07:00:00|199742.4|199592.4|199904.2|199754.2|199912.2|199762.2|199629.4|199479.4|8082
1629273600000|2021-08-18 08:00:00|199900.8|199750.8|199632.8|199482.8|199904.3|199754.3|199601.9|199468.6|9085
1629277200000|2021-08-18 09:00:00|199633.1|199483.1|199785.8|199635.8|199788.2|199638.2|199557.9|199454.3|8873
1629280800000|2021-08-18 10:00:00|199781.9|199631.9|199921.2|199771.2|199979.9|199869.5|199718.8|199583.2|8220
1629284400000|2021-08-18 11:00:00|199925.9|199775.9|199624.1|199574.1|199961.3|199890.1|199592.8|199494.6|7307
1629288000000|2021-08-18 12:00:00|199634.4|199584.4|199665.6|199615.6|199855.9|199752.6|199549.1|199440.2|8276
1629291600000|2021-08-18 13:00:00|199665.4|199615.4|199729.2|199679.2|200170.9|200088.1|199628.3|199553.8|9393
1629295200000|2021-08-18 14:00:00|199725.8|199675.8|199909.8|199859.8|200364.5|200269.3|199725.6|199616.1|10184
1629298800000|2021-08-18 15:00:00|199909.6|199859.6|200167.2|200117.2|200340.7|200248.1|199909.6|199859|9466
1629302400000|2021-08-18 16:00:00|200166.6|200116.6|200169.7|200019.7|200294.1|200208|200105.9|200012.1|8919
1629306000000|2021-08-18 17:00:00|200170.9|200020.9|200237.8|200087.8|200314|200229.6|200055.1|199952.8|8826
1629309600000|2021-08-18 18:00:00|200230.5|200080.5|200011.4|199961.4|200294|200144|199569|199419|11642
1629313200000|2021-08-18 19:00:00|200048.7|199898.7|200247.3|200197.3|200364.6|200262.8|199803.4|199706.4|10430
1629316800000|2021-08-18 20:00:00|200303.2|200153.2|200518.8|200368.8|200525.7|200381.8|200192.5|200076.1|6795
1629320400000|2021-08-18 21:00:00|200520.6|200370.6|200644.3|200381.9|200674.2|200477.7|200514.4|200290|2252
1629324000000|2021-08-18 22:00:00|200623.3|200369.2|200502.8|200352.8|200657.8|200446.9|200366.8|200216.8|4620
1629327600000|2021-08-18 23:00:00|200502.6|200352.6|200507.4|200357.4|200528|200378|200374.6|200224.6|4615
1629331200000|2021-08-19 00:00:00|200508.2|200358.2|200667.8|200517.8|200696.9|200546.9|200454.2|200304.2|5955
1629334800000|2021-08-19 01:00:00|200667.2|200517.2|200755.4|200605.4|200770.4|200620.4|200552.6|200402.6|5973
1629338400000|2021-08-19 02:00:00|200755.3|200605.3|200942.1|200792.1|200965.2|200815.2|200697.9|200547.9|5849
1629342000000|2021-08-19 03:00:00|200941.6|200791.6|200965.5|200815.5|201050.1|200900.1|200919.3|200769.3|6197
1629345600000|2021-08-19 04:00:00|200965.7|200815.7|200988.1|200838.1|201000.6|200850.6|200854.3|200704.3|4858
1629349200000|2021-08-19 05:00:00|200987.5|200837.5|201053.6|200903.6|201100.4|200950.4|200914.3|200764.3|6653
1629352800000|2021-08-19 06:00:00|201058.8|200908.8|201240.7|201090.7|201272|201122|200978.9|200877.3|9048
1629356400000|2021-08-19 07:00:00|201241|201091|201492.5|201342.5|201640.1|201492.5|201166.9|201016.9|10396
1629360000000|2021-08-19 08:00:00|201489.5|201339.5|201669.6|201519.6|201745.2|201595.2|201475.9|201325.9|10467
1629363600000|2021-08-19 09:00:00|201668.1|201518.1|201552.2|201402.2|202108.9|201964.5|201529.3|201384.8|10186
1629367200000|2021-08-19 10:00:00|201548.8|201398.8|201601.5|201451.5|201660.4|201525.9|201350.9|201242.6|9485
1629370800000|2021-08-19 11:00:00|201601.9|201451.9|201661.5|201511.5|201875.3|201773|201484.3|201377.7|9153
1629374400000|2021-08-19 12:00:00|201615.3|201565.3|201656.6|201606.6|201783.6|201696.2|201342.4|201275.6|10320
1629378000000|2021-08-19 13:00:00|201656|201606|201142.4|200992.4|201751.9|201656|201079|200988.1|10604
1629381600000|2021-08-19 14:00:00|201144.6|200994.6|201642.2|201592.2|201854.5|201728.1|200987.1|200887|11368
1629385200000|2021-08-19 15:00:00|201690.4|201540.4|201160.4|201110.4|201764.2|201662.2|201078.3|200979.9|10529
1629388800000|2021-08-19 16:00:00|201158.9|201108.9|201230.6|201080.6|201398.5|201248.5|201141.9|201034.9|9438
1629392400000|2021-08-19 17:00:00|201227.7|201077.7|201831.8|201681.8|201837.8|201687.8|201162.6|201066.4|9156
1629396000000|2021-08-19 18:00:00|201833.8|201683.8|202080|201930|202161.2|202059.9|201809.6|201659.6|10673
1629399600000|2021-08-19 19:00:00|202084.4|201934.4|201706.2|201556.2|202086.6|201936.6|201636.5|201512.6|10503
1629403200000|2021-08-19 20:00:00|201706.5|201556.5|201717.9|201567.9|201851.4|201701.4|201690.6|201540.6|5728
1629406800000|2021-08-19 21:00:00|201743.7|201593.7|201665.7|201399.1|202001|201704|201552|201280.8|2378
1629410400000|2021-08-19 22:00:00|201593|201443|201830.7|201680.7|201871.8|201721.8|201593|201358.7|4221
1629414000000|2021-08-19 23:00:00|201830.8|201680.8|201897|201747|201919.2|201769.2|201762.7|201612.7|3899
1629417600000|2021-08-20 00:00:00|201897.1|201747.1|201645.6|201495.6|201899.1|201749.1|201606.4|201473.9|5630
1629421200000|2021-08-20 01:00:00|201645.7|201495.7|201934.2|201784.2|202015.5|201865.5|201569.3|201419.3|7576
1629424800000|2021-08-20 02:00:00|201935.1|201785.1|201831.8|201681.8|201984.1|201834.1|201827|201677|6197
1629428400000|2021-08-20 03:00:00|201833.1|201683.1|201691.1|201541.1|201874.2|201724.2|201646.8|201496.8|5172
1629432000000|2021-08-20 04:00:00|201689.4|201539.4|201611.1|201461.1|201705.5|201555.5|201531.1|201381.1|4587
1629435600000|2021-08-20 05:00:00|201612.3|201462.3|201738.8|201588.8|201893.2|201743.2|201609|201459|6744
1629439200000|2021-08-20 06:00:00|201737.3|201587.3|201993.6|201843.6|202089|201939|201680.5|201530.5|8402
1629442800000|2021-08-20 07:00:00|201994.5|201844.5|202375.7|202225.7|202525.5|202375.5|201922.4|201772.4|10024
1629446400000|2021-08-20 08:00:00|202376.5|202226.5|202436.8|202286.8|202518.9|202368.9|202151.7|202001.7|9328
1629450000000|2021-08-20 09:00:00|202433.5|202283.5|202769.7|202619.7|202800.1|202650.1|202337.5|202187.5|8305
1629453600000|2021-08-20 10:00:00|202766.4|202616.4|202594.9|202444.9|202914|202764|202581.9|202431.9|7971
1629457200000|2021-08-20 11:00:00|202594.3|202444.3|202761.5|202611.5|202770|202653|202502.6|202352.6|8100
1629460800000|2021-08-20 12:00:00|202761.8|202611.8|203877.8|203727.8|203982.9|203832.9|202644.1|202494.1|10025
1629464400000|2021-08-20 13:00:00|203882.4|203732.4|203798.5|203648.5|204199.9|204049.9|203648|203500.4|11404
1629468000000|2021-08-20 14:00:00|203797.9|203647.9|204141.1|203991.1|204521.6|204371.6|203794.4|203644.4|10760
1629471600000|2021-08-20 15:00:00|204150.4|204000.4|204322.1|204172.1|204645.3|204495.3|204095.5|203980.6|9559
1629475200000|2021-08-20 16:00:00|204323.6|204173.6|204036.7|203886.7|204335.1|204211.9|203893.6|203786.8|8338
1629478800000|2021-08-20 17:00:00|204039.3|203889.3|204507.8|204357.8|204637.1|204489.1|204015.2|203885|8861
1629482400000|2021-08-20 18:00:00|204501.7|204351.7|203898|203748|204511.9|204393.4|203830.8|203680.8|8624
1629486000000|2021-08-20 19:00:00|203889.9|203739.9|204062.5|203912.5|204128.5|203978.5|203570.2|203420.2|8233
1629489600000|2021-08-20 20:00:00|204028|203878|203756.7|203459.7|204215.5|204065.5|203576.7|203426.7|7006
1629662400000|2021-08-22 20:00:00|204126.5|203784.5|204059.6|203717.6|204163.5|203836.2|204020.1|203679.5|125
1629666000000|2021-08-22 21:00:00|204046.6|203704.6|204235.4|203938.4|204267.5|204009.8|203815.7|203473.7|1319
1629669600000|2021-08-22 22:00:00|204153.9|204003.9|203952.7|203802.7|204240.5|204015|203649|203352|5625
1629673200000|2021-08-22 23:00:00|203986.5|203836.5|203913.9|203763.9|204040.8|203890.8|203853.4|203703.4|4555
1629676800000|2021-08-23 00:00:00|203914.3|203764.3|203645|203495|203925.4|203775.4|203634.6|203484.6|6190
1629680400000|2021-08-23 01:00:00|203644.8|203494.8|203459.9|203309.9|203654.7|203504.7|203371.4|203221.4|6267
1629684000000|2021-08-23 02:00:00|203460.9|203310.9|203409.5|203259.5|203534.4|203384.4|203356|203206|5178
1629687600000|2021-08-23 03:00:00|203410.7|203260.7|203299.5|203149.5|203428.2|203278.2|203242.4|203092.4|5721
1629691200000|2021-08-23 04:00:00|203299.8|203149.8|203331.5|203181.5|203403.5|203253.5|203296.5|203146.5|4532
1629694800000|2021-08-23 05:00:00|203332.1|203182.1|203331.6|203181.6|203366.3|203216.3|203211.7|203072.7|5743
1629698400000|2021-08-23 06:00:00|203329.2|203179.2|203458.6|203308.6|203805.5|203655.5|203314.3|203164.3|8170
1629702000000|2021-08-23 07:00:00|203468.3|203318.3|203539.9|203389.9|203769.7|203619.7|203468.3|203318.3|9533
1629705600000|2021-08-23 08:00:00|203537.6|203387.6|203284.6|203134.6|203560.6|203410.6|203284.6|203134.6|9448
1629709200000|2021-08-23 09:00:00|203292.3|203142.3|203008.2|202858.2|203386.9|203236.9|202957.8|202807.8|9193
1629712800000|2021-08-23 10:00:00|203009.6|202859.6|203033|202883|203156|203006|202959.2|202809.2|8443
1629716400000|2021-08-23 11:00:00|203032.8|202882.8|203319.8|203169.8|203448.5|203298.5|203010.9|202860.9|7515
1629720000000|2021-08-23 12:00:00|203319.2|203169.2|203525.8|203375.8|203713.5|203600.9|203254.7|203104.7|8858
1629723600000|2021-08-23 13:00:00|203525.3|203375.3|204333.1|204183.1|204518.3|204368.3|203412.1|203314.3|10607
1629727200000|2021-08-23 14:00:00|204333.5|204183.5|203804.1|203754.1|204521.2|204407.1|203658|203550.7|10526
1629730800000|2021-08-23 15:00:00|203805.5|203755.5|203744|203594|204243|204093.6|203696.9|203583.7|8995
1629734400000|2021-08-23 16:00:00|203744.3|203594.3|203764.6|203614.6|203823.4|203722.8|203414.3|203264.3|8446
1629738000000|2021-08-23 17:00:00|203763.3|203613.3|203809.7|203659.7|204060.8|203954.6|203711.9|203611.2|7652
1629741600000|2021-08-23 18:00:00|203804.2|203654.2|203391.2|203241.2|203895.4|203790|203362|203236.8|7290
1629745200000|2021-08-23 19:00:00|203391.1|203241.1|203417.6|203267.6|203436.9|203338.5|203219.5|203073.5|7245
1629748800000|2021-08-23 20:00:00|203426.2|203276.2|203217.2|203067.2|203429.1|203279.1|203102.4|202952.4|6195
1629752400000|2021-08-23 21:00:00|203213.3|203063.3|203390.4|203134|203434.5|203192.1|203164.3|202921.7|2066
1629756000000|2021-08-23 22:00:00|203380.1|203134.1|203240.9|203090.9|203380.1|203185.3|203194.6|203044.6|4115
1629759600000|2021-08-23 23:00:00|203241|203091|203289.9|203139.9|203301.9|203151.9|203221.9|203071.9|3589
1629763200000|2021-08-24 00:00:00|203291|203141|203324.8|203174.8|203356.1|203206.1|203236.4|203086.4|4702
1629766800000|2021-08-24 01:00:00|203325.2|203175.2|203291.3|203141.3|203332.5|203182.5|203277.8|203127.8|4318
1629770400000|2021-08-24 02:00:00|203292.6|203142.6|203205.1|203055.1|203333.3|203183.3|203196.7|203046.7|4779
1629774000000|2021-08-24 03:00:00|203205.5|203055.5|203246.6|203096.6|203256|203106|203197|203047|4723
1629777600000|2021-08-24 04:00:00|203246.8|203096.8|203209.1|203059.1|203252.7|203102.7|203198.3|203048.3|4090
1629781200000|2021-08-24 05:00:00|203208.1|203058.1|202899.4|202749.4|203214.9|203064.9|202896.8|202746.8|6284
1629784800000|2021-08-24 06:00:00|202900.5|202750.5|202954.3|202804.3|203039.9|202889.9|202858.2|202708.2|7453
1629788400000|2021-08-24 07:00:00|202958.1|202808.1|203214.1|203064.1|203240.9|203128.6|202894.2|202744.2|8554
1629792000000|2021-08-24 08:00:00|203214|203064|203590.5|203440.5|203602.2|203452.2|203195.9|203045.9|8554
1629795600000|2021-08-24 09:00:00|203590.4|203440.4|203665.5|203515.5|203724.6|203620|203497.3|203347.3|7876
1629799200000|2021-08-24 10:00:00|203657.2|203507.2|203441.2|203291.2|203691.3|203541.3|203366.1|203216.1|7721
1629802800000|2021-08-24 11:00:00|203443.2|203293.2|203496.7|203346.7|203630.4|203480.4|203383.1|203233.1|7253
1629806400000|2021-08-24 12:00:00|203504|203354|203193.4|203043.4|203559.8|203409.8|202795.8|202678.1|8880
1629810000000|2021-08-24 13:00:00|203185.1|203035.1|202988.4|202838.4|203408.1|203258.1|202808|202658|10033
1629813600000|2021-08-24 14:00:00|202989.6|202839.6|202878.6|202728.6|203348.8|203205|202546|202396|10073
1629817200000|2021-08-24 15:00:00|202878.2|202728.2|203296.6|203146.6|203303.5|203205.1|202634.4|202525.9|8963
1629820800000|2021-08-24 16:00:00|203297.2|203147.2|202828.8|202678.8|203357.1|203247.7|202787.9|202665.1|8057
1629824400000|2021-08-24 17:00:00|202828.5|202678.5|202546.9|202396.9|202830.7|202680.7|202539|202389|7371
1629828000000|2021-08-24 18:00:00|202542.5|202392.5|202190.7|202040.7|202551.7|202403.1|202037.6|201942.1|6864
1629831600000|2021-08-24 19:00:00|202193.6|202043.6|202286.3|202136.3|202305.9|202183.3|202095.5|201968.4|7052
1629835200000|2021-08-24 20:00:00|202285.1|202135.1|202167|202017|202286.5|202136.5|202063.5|201913.5|4853
1629838800000|2021-08-24 21:00:00|202125.7|201975.7|202246.4|201956.6|202293.5|202029.9|202099.4|201802.9|2037
1629842400000|2021-08-24 22:00:00|202208.5|201947.2|202078.2|201928.2|202262.9|202019.5|202003.9|201853.9|3471
1629846000000|2021-08-24 23:00:00|202076.7|201926.7|202163.2|202013.2|202202|202052|202065.3|201915.3|3564
1629849600000|2021-08-25 00:00:00|202165.5|202015.5|202202.9|202052.9|202240.8|202090.8|202046.3|201896.3|5346
1629853200000|2021-08-25 01:00:00|202207.3|202057.3|202252.2|202102.2|202270.7|202120.7|202178.2|202028.2|5835
1629856800000|2021-08-25 02:00:00|202254.7|202104.7|202284.2|202134.2|202345.3|202195.3|202209.5|202059.5|5740
1629860400000|2021-08-25 03:00:00|202283.3|202133.3|202328.7|202178.7|202346.8|202196.8|202282.5|202132.5|4654
1629864000000|2021-08-25 04:00:00|202329.9|202179.9|202369.1|202219.1|202382.9|202232.9|202319.4|202169.4|3769
1629867600000|2021-08-25 05:00:00|202367.4|202217.4|202174|202024|202374.1|202224.1|202159.4|202009.4|4431
1629871200000|2021-08-25 06:00:00|202168|202018|202245.5|202095.5|202299.1|202149.1|202162.8|202012.8|7037
1629874800000|2021-08-25 07:00:00|202248.7|202098.7|201922.5|201772.5|202250.8|202100.8|201888.2|201738.2|8137
1629878400000|2021-08-25 08:00:00|201920.5|201770.5|202100|201950|202219.7|202069.7|201801.6|201651.6|8906
1629882000000|2021-08-25 09:00:00|202100.5|201950.5|201972.2|201822.2|202142.5|201992.5|201914.3|201764.3|7378
1629885600000|2021-08-25 10:00:00|201969.7|201819.7|202215.3|202065.3|202257.9|202107.9|201963|201813|7758
1629889200000|2021-08-25 11:00:00|202208.4|202058.4|202693.2|202543.2|202790.4|202640.4|202179.7|202029.7|8385
1629892800000|2021-08-25 12:00:00|202691.7|202541.7|203061.7|202911.7|203065.3|202945.4|202503.9|202368.7|9663
1629896400000|2021-08-25 13:00:00|203063.8|202913.8|203396.3|203246.3|203611.2|203461.2|202927.9|202818.2|10316
1629900000000|2021-08-25 14:00:00|203396|203246|203298.4|203148.4|203568.4|203457.4|203139.1|203002|10271
1629903600000|2021-08-25 15:00:00|203295.1|203145.1|202766|202616|203331.8|203181.8|202715.5|202592.3|9122
1629907200000|2021-08-25 16:00:00|202763.9|202613.9|203008.8|202858.8|203016.3|202866.3|202637.6|202535.2|7695
1629910800000|2021-08-25 17:00:00|203008.9|202858.9|203020.8|202870.8|203536.8|203386.8|202987.7|202837.7|7358
1629914400000|2021-08-25 18:00:00|203020|202870|202610.4|202460.4|203043.8|202893.8|202530.4|202401|7658
1629918000000|2021-08-25 19:00:00|202612.3|202462.3|202601.3|202451.3|202750.6|202609.1|202586.9|202436.9|8136
1629921600000|2021-08-25 20:00:00|202601.1|202451.1|202522.1|202225.1|202621.6|202471.6|202191.4|202041.4|5844
1629925200000|2021-08-25 21:00:00|202493.6|202196.6|202524.6|202227.6|202683.6|202386.6|202333.7|202082.3|2971
1629928800000|2021-08-25 22:00:00|202487|202190|202290.9|202140.9|202511.6|202339.3|202226.2|202076.2|4074
1629932400000|2021-08-25 23:00:00|202292.1|202142.1|202386.1|202236.1|202432.9|202282.9|202287.5|202137.5|3024
1629936000000|2021-08-26 00:00:00|202384.9|202234.9|202578.2|202428.2|202583.2|202433.2|202376.1|202226.1|4482
1629939600000|2021-08-26 01:00:00|202578.9|202428.9|202583|202433|202655.7|202505.7|202537.9|202387.9|5625
1629943200000|2021-08-26 02:00:00|202583.2|202433.2|202628.3|202478.3|202699.9|202549.9|202558.8|202408.8|5226
1629946800000|2021-08-26 03:00:00|202628.2|202478.2|202703.3|202553.3|202753.2|202603.2|202617.1|202467.1|4146
1629950400000|2021-08-26 04:00:00|202702.9|202552.9|202592.8|202442.8|202739.6|202589.6|202544.1|202394.1|4275
1629954000000|2021-08-26 05:00:00|202592.7|202442.7|202722.6|202572.6|202740.2|202590.2|202588.5|202438.5|4445
1629957600000|2021-08-26 06:00:00|202721.2|202571.2|202938.5|202788.5|202995.3|202845.3|202660.3|202510.3|7214
1629961200000|2021-08-26 07:00:00|202942.6|202792.6|202738.4|202588.4|202980.4|202830.4|202625.1|202475.1|9590
1629964800000|2021-08-26 08:00:00|202733.7|202583.7|203264.6|203114.6|203301.5|203151.5|202731.6|202581.6|8715
1629968400000|2021-08-26 09:00:00|203262.1|203112.1|203277.4|203127.4|203431.7|203328.5|203187.2|203037.2|8690
1629972000000|2021-08-26 10:00:00|203277.6|203127.6|203354.7|203204.7|203364.8|203214.8|203187.8|203037.8|7690
1629975600000|2021-08-26 11:00:00|203355.2|203205.2|203138.3|202988.3|203393.6|203243.6|202978.6|202828.6|7450
1629979200000|2021-08-26 12:00:00|203137.9|202987.9|203485.2|203335.2|203580.2|203450.1|202896|202747|9506
1629982800000|2021-08-26 13:00:00|203500.4|203350.4|203536.6|203386.6|203761.7|203616.1|203232|203119.4|10795
1629986400000|2021-08-26 14:00:00|203535.2|203385.2|203850|203700|203868.2|203718.2|203150.7|203000.7|11402
1629990000000|2021-08-26 15:00:00|203851.7|203701.7|203627.7|203477.7|203968.9|203846|203492.6|203372.1|10055
1629993600000|2021-08-26 16:00:00|203626.7|203476.7|203555.4|203405.4|203893.8|203743.8|203454.1|203353.1|8360
1629997200000|2021-08-26 17:00:00|203550|203400|203615.7|203465.7|203711.5|203571|203311.3|203196.6|8549
1630000800000|2021-08-26 18:00:00|203614.3|203464.3|203656.5|203506.5|203671.9|203565.4|203398.2|203248.2|8754
1630004400000|2021-08-26 19:00:00|203656.9|203506.9|203566.9|203416.9|203749.3|203599.3|203510.8|203398.3|8030
1630008000000|2021-08-26 20:00:00|203566.4|203416.4|203692.2|203542.2|203784.3|203634.3|203550|203400|5037
1630011600000|2021-08-26 21:00:00|203701.1|203551.1|203701.3|203404.3|203914.7|203617.7|203616.3|203319.3|2744
1630015200000|2021-08-26 22:00:00|203688.8|203391.8|203636.9|203486.9|203848.8|203618.2|203600.8|203391.8|3869
1630018800000|2021-08-26 23:00:00|203664.4|203514.4|203766|203616|203767.2|203617.2|203618.9|203468.9|2947
1630022400000|2021-08-27 00:00:00|203765.4|203615.4|203885.5|203735.5|203945.3|203795.3|203757.2|203607.2|5052
1630026000000|2021-08-27 01:00:00|203883.8|203733.8|203854.1|203704.1|203926.5|203776.5|203782.5|203632.5|5665
1630029600000|2021-08-27 02:00:00|203853.2|203703.2|203603.2|203453.2|203853.2|203703.2|203511.6|203361.6|5691
1630033200000|2021-08-27 03:00:00|203602.2|203452.2|203558.4|203408.4|203685.5|203535.5|203551.2|203401.2|4311
1630036800000|2021-08-27 04:00:00|203557.9|203407.9|203596.3|203446.3|203619.3|203469.3|203534.7|203384.7|3941
1630040400000|2021-08-27 05:00:00|203596.4|203446.4|203455.1|203305.1|203604.1|203454.1|203430.6|203280.6|5765
1630044000000|2021-08-27 06:00:00|203453.5|203303.5|203476|203326|203511.2|203361.2|203301.3|203151.3|7469
1630047600000|2021-08-27 07:00:00|203477.9|203327.9|203476.6|203326.6|203544.4|203394.4|203382.5|203274.1|8774
1630051200000|2021-08-27 08:00:00|203477|203327|204002.1|203852.1|204008.7|203858.7|203463.5|203313.5|8835
1630054800000|2021-08-27 09:00:00|204002.8|203852.8|203898.9|203748.9|204044.6|203894.6|203881.8|203731.8|7682
1630058400000|2021-08-27 10:00:00|203900|203750|203759.1|203609.1|203901|203751|203620.1|203470.1|8283
1630062000000|2021-08-27 11:00:00|203758.3|203608.3|204091|203941|204091|203958.2|203725.2|203593.7|7276
1630065600000|2021-08-27 12:00:00|204090.7|203940.7|203790.7|203640.7|204226.6|204076.6|203608.7|203482.1|9242
1630069200000|2021-08-27 13:00:00|203788.2|203638.2|203531|203381|204353.3|204232|203357.9|203207.9|10984
1630072800000|2021-08-27 14:00:00|203535.6|203385.6|202761.8|202711.8|204022.6|203872.6|202492.6|202342.6|12342
1630076400000|2021-08-27 15:00:00|202809.6|202659.6|202140.2|201990.2|202908.2|202758.2|202137.7|201987.7|9393
1630080000000|2021-08-27 16:00:00|202126.5|201976.5|201995.8|201845.8|202296.8|202157.4|201940.5|201837.7|9126
1630083600000|2021-08-27 17:00:00|201996.2|201846.2|202302.8|202152.8|202339.5|202189.5|201970.8|201820.8|8679
1630087200000|2021-08-27 18:00:00|202302.9|202152.9|201971.8|201821.8|202307.2|202157.2|201819.3|201669.3|7940
1630090800000|2021-08-27 19:00:00|201972.2|201822.2|201962.4|201812.4|202097.1|201993.3|201816.6|201710.9|8352
1630094400000|2021-08-27 20:00:00|201962.7|201812.7|202044.6|201894.6|202175.2|201954.7|201799.6|201649.6|5588
1630267200000|2021-08-29 20:00:00|202054|201712|202054|201712|202294.1|201952.1|202012|201670|159
1630270800000|2021-08-29 21:00:00|202070|201728|202060.2|201723.2|202396|202054|202033|201691|1051
1630274400000|2021-08-29 22:00:00|202078.6|201741.6|201893.6|201743.6|202490|202193|201820.5|201628.3|4188
1630278000000|2021-08-29 23:00:00|201888.3|201738.3|201904.5|201754.5|202106.1|201831|201853.9|201648.6|3774
1630281600000|2021-08-30 00:00:00|201904.3|201754.3|202008.7|201858.7|202061.8|201911.8|201828.2|201678.2|5232
1630285200000|2021-08-30 01:00:00|202009|201859|202166.7|202016.7|202201.4|202051.4|201956.5|201806.5|6431
1630288800000|2021-08-30 02:00:00|202166.2|202016.2|202204.2|202054.2|202205.8|202055.8|202059.5|201909.5|5340
1630292400000|2021-08-30 03:00:00|202202.5|202052.5|202119.6|201969.6|202206.4|202056.4|201999.3|201849.3|5100
1630296000000|2021-08-30 04:00:00|202120.1|201970.1|202086.7|201936.7|202134.9|201984.9|202064.6|201914.6|3321
1630299600000|2021-08-30 05:00:00|202085.8|201935.8|202202.1|202052.1|202210.1|202060.1|202075.3|201925.3|4925
1630303200000|2021-08-30 06:00:00|202197.4|202047.4|202176.3|202026.3|202329.8|202179.8|202110.1|201960.1|6798
1630306800000|2021-08-30 07:00:00|202177.9|202027.9|201998|201848|202208.8|202058.8|201987.3|201837.3|7662
1630310400000|2021-08-30 08:00:00|201997.7|201847.7|202003.1|201853.1|202082.3|201932.3|201866.6|201716.6|8277
1630314000000|2021-08-30 09:00:00|202004.2|201854.2|202157.2|202007.2|202214.9|202064.9|201962.9|201812.9|6833
1630317600000|2021-08-30 10:00:00|202155.8|202005.8|202071.3|201921.3|202164.8|202014.8|202048|201898|6887
1630321200000|2021-08-30 11:00:00|202071.1|201921.1|202007|201857|202335.7|202185.7|201981.7|201831.7|6546
1630324800000|2021-08-30 12:00:00|202005.7|201855.7|201886.3|201736.3|202133.2|202031.7|201673.4|201538.7|8544
1630328400000|2021-08-30 13:00:00|201840|201790|201901|201751|201959.6|201809.6|201620|201470|9629
1630332000000|2021-08-30 14:00:00|201898.5|201748.5|201390|201240|201982.4|201832.4|201306.1|201197|9685
1630335600000|2021-08-30 15:00:00|201389.9|201239.9|201394.3|201244.3|201468.8|201353.5|201220.9|201123.9|8652
1630339200000|2021-08-30 16:00:00|201399.9|201249.9|201381.4|201231.4|201636.4|201486.4|201318.9|201213.6|7682
1630342800000|2021-08-30 17:00:00|201381.7|201231.7|201391.4|201241.4|201416.3|201275.1|201164|201040.4|7478
1630346400000|2021-08-30 18:00:00|201392.4|201242.4|201295.7|201245.7|201508.9|201409.5|201221.5|201071.5|7290
1630350000000|2021-08-30 19:00:00|201348.6|201198.6|201368.2|201218.2|201486.3|201381.8|201289.2|201186.7|6730
1630353600000|2021-08-30 20:00:00|201358.8|201208.8|201460.6|201310.6|201494.6|201344.6|201311.3|201192.2|4771
1630357200000|2021-08-30 21:00:00|201455|201305|201483|201221.1|201518.8|201352|201390.4|201139.9|1776
1630360800000|2021-08-30 22:00:00|201429.9|201279.9|201470.7|201320.7|201501.3|201351.3|201410.5|201260.5|2927
1630364400000|2021-08-30 23:00:00|201470.9|201320.9|201491.8|201341.8|201512.8|201396.7|201417.7|201294.1|2696
1630368000000|2021-08-31 00:00:00|201492.9|201342.9|201393|201243|201505.7|201355.7|201236.2|201086.2|6080
1630371600000|2021-08-31 01:00:00|201391.1|201241.1|201342|201192|201560.8|201410.8|201322.8|201172.8|5130
1630375200000|2021-08-31 02:00:00|201339.9|201189.9|201463|201313|201513.4|201363.4|201329.5|201179.5|4609
1630378800000|2021-08-31 03:00:00|201466.2|201316.2|201222.1|201072.1|201491.2|201341.2|201164.3|201058.9|4647
1630382400000|2021-08-31 04:00:00|201223.6|201073.6|201169.5|201019.5|201278|201128|201148.5|200998.5|4303
1630386000000|2021-08-31 05:00:00|201169.8|201019.8|200890|200740|201177.3|201027.3|200873.2|200723.2|5623
1630389600000|2021-08-31 06:00:00|200892.1|200742.1|200935.1|200785.1|200993.4|200843.4|200803.8|200653.8|7905
1630393200000|2021-08-31 07:00:00|200935.3|200785.3|200829.4|200679.4|200950.4|200800.4|200717.9|200567.9|9194
1630396800000|2021-08-31 08:00:00|200830|200680|201151.5|201001.5|201155.7|201005.7|200701.1|200573.5|9171
1630400400000|2021-08-31 09:00:00|201140.8|200990.8|200884.4|200734.4|201173.5|201023.5|200865.5|200715.5|9289
1630404000000|2021-08-31 10:00:00|200884.8|200734.8|201027.4|200877.4|201089|200939|200726|200578.8|9401
1630407600000|2021-08-31 11:00:00|201028.9|200878.9|200759.5|200609.5|201154.4|201004.4|200698.4|200548.4|9264
1630411200000|2021-08-31 12:00:00|200759.4|200609.4|201345.1|201195.1|201402.3|201257|200691|200584.2|10046
1630414800000|2021-08-31 13:00:00|201351.8|201201.8|201129.7|200979.7|201506.6|201391.7|201073.3|200923.3|10877
1630418400000|2021-08-31 14:00:00|201128|200978|200573.7|200423.7|201129.6|200979.6|200402.4|200281.8|11602
1630422000000|2021-08-31 15:00:00|200564.5|200414.5|200847.3|200697.3|200900.8|200777.7|200398.2|200248.2|10298
1630425600000|2021-08-31 16:00:00|200844.9|200694.9|200869.9|200719.9|200889.4|200785|200712.8|200570.4|7935
1630429200000|2021-08-31 17:00:00|200870.1|200720.1|201119.6|201069.6|201250|201100|200788|200689.9|8557
1630432800000|2021-08-31 18:00:00|201119.3|201069.3|200858.7|200708.7|201173|201075.1|200819.5|200694.9|8535
1630436400000|2021-08-31 19:00:00|200861.1|200711.1|200924.8|200774.8|200967.4|200817.4|200787.9|200639.4|9724
1630440000000|2021-08-31 20:00:00|200942.5|200792.5|200822.9|200672.9|200976.3|200826.3|200770.9|200620.9|6502
1630443600000|2021-08-31 21:00:00|200796.5|200646.5|200806.6|200656.6|200910|200697.5|200698.3|200519.8|2549
1630447200000|2021-08-31 22:00:00|200793.3|200643.3|200818.8|200668.8|200830.7|200680.7|200725.8|200493.5|3565
1630450800000|2021-08-31 23:00:00|200814.2|200664.2|200820.3|200670.3|200846.2|200696.2|200731.3|200581.3|3546
1630454400000|2021-09-01 00:00:00|200819.8|200669.8|200952.6|200802.6|201072.2|200922.2|200779.1|200629.1|5339
1630458000000|2021-09-01 01:00:00|200952.2|200802.2|200950.9|200800.9|201012|200862|200860.7|200710.7|5924
1630461600000|2021-09-01 02:00:00|200951.2|200801.2|200941.6|200791.6|201032.9|200882.9|200907.8|200757.8|5063
1630465200000|2021-09-01 03:00:00|200938.4|200788.4|200945.5|200795.5|200971.3|200821.3|200859|200709|4322
1630468800000|2021-09-01 04:00:00|200945.6|200795.6|200915.7|200765.7|200952.6|200802.6|200875.5|200725.5|4017
1630472400000|2021-09-01 05:00:00|200914.7|200764.7|200829.9|200679.9|201008.5|200858.5|200818.6|200668.6|5047
1630476000000|2021-09-01 06:00:00|200832.3|200682.3|200625.8|200475.8|200847.4|200697.4|200590|200440|7812
1630479600000|2021-09-01 07:00:00|200625.4|200475.4|200631.9|200481.9|200666.5|200525.9|200403.4|200253.4|9044
1630483200000|2021-09-01 08:00:00|200636.5|200486.5|200579.5|200429.5|200704|200554|200490.4|200340.4|8369
1630486800000|2021-09-01 09:00:00|200585.2|200435.2|200779.5|200629.5|200789.6|200639.6|200554.5|200404.5|8798
1630490400000|2021-09-01 10:00:00|200780.2|200630.2|200509.9|200359.9|200781.7|200631.7|200440.2|200334.7|7186
1630494000000|2021-09-01 11:00:00|200508.5|200358.5|200403|200253|200629.5|200479.5|200324.9|200200.9|7681
1630497600000|2021-09-01 12:00:00|200403.2|200253.2|199781.8|199631.8|200470.9|200349.9|199771.7|199625.8|9690
1630501200000|2021-09-01 13:00:00|199783.5|199633.5|199656.8|199506.8|200044.2|199938.8|199557.2|199453.5|10438
1630504800000|2021-09-01 14:00:00|199659.1|199509.1|199413|199363|199841.7|199718.7|199337.9|199238|11273
1630508400000|2021-09-01 15:00:00|199477.9|199327.9|199730.6|199580.6|199750.5|199655.2|199339.2|199236.6|9052
1630512000000|2021-09-01 16:00:00|199729|199579|199741.1|199591.1|199791.7|199666.6|199418.8|199308.5|9077
1630515600000|2021-09-01 17:00:00|199741.3|199591.3|199855.4|199705.4|199858.5|199741.4|199692.7|199582.4|7296
1630519200000|2021-09-01 18:00:00|199855.5|199705.5|199821.7|199671.7|200044.8|199938.7|199806.3|199663.8|7918
1630522800000|2021-09-01 19:00:00|199820.6|199670.6|200017.7|199867.7|200042.8|199920.8|199820.6|199670.6|8726
1630526400000|2021-09-01 20:00:00|200021|199871|200021|199871|200142.9|199992.9|199965.8|199815.8|4579
1630530000000|2021-09-01 21:00:00|200063.5|199780.9|200068.5|199771.5|200142.3|199845.3|199864.6|199567.6|1770
1630533600000|2021-09-01 22:00:00|200041.6|199744.6|200084.9|199934.9|200236.2|200010.8|200041.6|199744.6|3280
1630537200000|2021-09-01 23:00:00|200083.6|199933.6|200078.2|199928.2|200100.4|199950.4|200026.5|199876.5|3039
1630540800000|2021-09-02 00:00:00|200079.9|199929.9|200113.6|199963.6|200170|200020|199985.8|199835.8|5951
1630544400000|2021-09-02 01:00:00|200113.3|199963.3|200206.8|200056.8|200208.7|200058.7|200060.7|199910.7|5927
1630548000000|2021-09-02 02:00:00|200210.2|200060.2|200203.9|200053.9|200239.2|200089.2|200091.2|199941.2|5325
1630551600000|2021-09-02 03:00:00|200201.8|200051.8|200161.8|200011.8|200217.1|200067.1|200156.1|200006.1|4930
1630555200000|2021-09-02 04:00:00|200162.7|200012.7|200164.3|200014.3|200184.3|200034.3|200153.3|200003.3|3151
1630558800000|2021-09-02 05:00:00|200165.8|200015.8|200077.9|199927.9|200199.1|200049.1|200076.4|199926.4|4603
1630562400000|2021-09-02 06:00:00|200078.8|199928.8|199876.3|199726.3|200128.3|199978.3|199840.4|199690.4|6829
1630566000000|2021-09-02 07:00:00|199877.3|199727.3|199846.9|199696.9|199997.2|199847.2|199765.1|199658.1|11103
1630569600000|2021-09-02 08:00:00|199847.1|199697.1|199614.1|199464.1|199979.1|199829.1|199588|199438|7845
1630573200000|2021-09-02 09:00:00|199614.6|199464.6|199724.4|199574.4|199864.7|199719|199585.9|199435.9|7394
1630576800000|2021-09-02 10:00:00|199724.3|199574.3|199806.7|199656.7|199883.7|199733.7|199541.5|199406.4|6837
1630580400000|2021-09-02 11:00:00|199807.4|199657.4|199684.5|199534.5|199865.1|199739.2|199605.4|199504.4|8424
1630584000000|2021-09-02 12:00:00|199687.8|199537.8|199602.1|199452.1|199858.2|199716.1|199476.5|199359.5|9736
1630587600000|2021-09-02 13:00:00|199602.6|199452.6|199586.5|199436.5|199737.7|199646.9|199315.9|199221.5|10412
1630591200000|2021-09-02 14:00:00|199585.6|199435.6|199652.4|199502.4|200013.1|199863.5|199516.8|199372|10425
1630594800000|2021-09-02 15:00:00|199652.3|199502.3|199771|199621|199835.4|199706.4|199517.2|199404.4|9127
1630598400000|2021-09-02 16:00:00|199769.4|199619.4|199914.4|199764.4|200001.4|199888.4|199660.3|199561.5|7590
1630602000000|2021-09-02 17:00:00|199914.9|199764.9|199964.5|199814.5|199984.6|199878|199791.4|199690.5|7525
1630605600000|2021-09-02 18:00:00|199962.1|199812.1|199751.4|199601.4|200039|199938.8|199706.3|199581.8|7963
1630609200000|2021-09-02 19:00:00|199750.5|199600.5|199694.2|199544.2|199969.4|199866|199687.6|199537.6|8026
1630612800000|2021-09-02 20:00:00|199695.1|199545.1|199672.9|199522.9|199787|199639.3|199549.9|199427.6|4972
1630616400000|2021-09-02 21:00:00|199658.7|199508.7|199892.7|199595.7|199976.7|199679.7|199598.6|199393.6|2441
1630620000000|2021-09-02 22:00:00|199880.2|199583.2|199706.5|199556.5|199922.5|199642.5|199666.5|199424.1|3710
1630623600000|2021-09-02 23:00:00|199709.4|199559.4|199720.3|199570.3|199754.9|199604.9|199652.5|199502.5|3247
1630627200000|2021-09-03 00:00:00|199722.2|199572.2|199680.8|199530.8|199728.9|199578.9|199614.8|199464.8|4992
1630630800000|2021-09-03 01:00:00|199681|199531|199701.3|199551.3|199732.3|199582.3|199512.4|199362.4|5538
1630634400000|2021-09-03 02:00:00|199706.7|199556.7|199693.3|199543.3|199723.6|199573.6|199597.1|199447.1|5642
1630638000000|2021-09-03 03:00:00|199687|199537|199759.7|199609.7|199788|199638|199676.4|199526.4|5728
1630641600000|2021-09-03 04:00:00|199760|199610|199803.4|199653.4|199806.7|199656.7|199753.9|199603.9|4348
1630645200000|2021-09-03 05:00:00|199803.9|199653.9|199681.7|199531.7|199814.6|199664.6|199674.3|199524.3|5438
1630648800000|2021-09-03 06:00:00|199677.9|199527.9|199806|199656|199841.9|199691.9|199677.9|199527.9|7162
1630652400000|2021-09-03 07:00:00|199809.9|199659.9|199753|199603|199905.5|199755.5|199691.1|199576.9|8978
1630656000000|2021-09-03 08:00:00|199752.8|199602.8|199727.5|199577.5|199801.6|199651.6|199562.7|199430|8584
1630659600000|2021-09-03 09:00:00|199729.8|199579.8|199725.4|199575.4|199811|199661|199657.3|199514|7642
1630663200000|2021-09-03 10:00:00|199726.5|199576.5|199571.7|199421.7|199746.9|199596.9|199510.2|199365.5|7061
1630666800000|2021-09-03 11:00:00|199571.5|199421.5|199366.8|199216.8|199576.2|199426.2|199328.7|199207.1|6866
1630670400000|2021-09-03 12:00:00|199367.7|199217.7|198856.7|198706.7|199513.5|199363.5|198586.3|198436.3|10686
1630674000000|2021-09-03 13:00:00|198859.5|198709.5|198955.1|198805.1|199235.5|199131.7|198757.3|198620.2|11353
1630677600000|2021-09-03 14:00:00|198956|198806|199105.2|198955.2|199370.5|199224.4|198844.1|198744.9|11387
1630681200000|2021-09-03 15:00:00|199106.7|198956.7|199009.4|198859.4|199194.7|199061.8|198878.6|198754.6|9076
1630684800000|2021-09-03 16:00:00|199008.7|198858.7|199118.2|198968.2|199219.4|199069.4|198896.8|198788.5|8017
1630688400000|2021-09-03 17:00:00|199123|198973|199003.4|198853.4|199131.9|199033.7|198925.4|198830.2|7691
1630692000000|2021-09-03 18:00:00|199003.3|198853.3|199123.7|198973.7|199128.6|199023|198920.9|198821.9|7613
1630695600000|2021-09-03 19:00:00|199124.2|198974.2|199332.8|199182.8|199369.4|199238.8|199116.3|198970.7|8222
1630699200000|2021-09-03 20:00:00|199331.6|199181.6|199367.4|199091.9|199518.9|199226.7|199239.3|198954.1|4767
1630872000000|2021-09-05 20:00:00|199295.5|198958.5|199308|198966|199456.4|199116.9|199273|198935|84
1630875600000|2021-09-05 21:00:00|199306.1|198964.1|199249.7|198947.7|199480.5|199138.5|199163.5|198821.5|1492
1630879200000|2021-09-05 22:00:00|199334.8|199032.8|199274.8|199124.8|199334.8|199139.7|199088.1|198855.6|3677
1630882800000|2021-09-05 23:00:00|199275.6|199125.6|199326.5|199176.5|199345.8|199195.8|199182.3|199032.3|4221
1630886400000|2021-09-06 00:00:00|199327.3|199177.3|199362.8|199212.8|199418.2|199268.2|199316.6|199166.6|5434
1630890000000|2021-09-06 01:00:00|199360.1|199210.1|199333.7|199183.7|199381.9|199231.9|199259.6|199109.6|5288
1630893600000|2021-09-06 02:00:00|199333.4|199183.4|199348.5|199198.5|199372.8|199222.8|199311.8|199161.8|4982
1630897200000|2021-09-06 03:00:00|199347.1|199197.1|199364.7|199214.7|199408.8|199258.8|199305.6|199173|3961
1630900800000|2021-09-06 04:00:00|199364.9|199214.9|199413.2|199263.2|199422.3|199272.3|199360|199210|4068
1630904400000|2021-09-06 05:00:00|199411.6|199261.6|199390.3|199240.3|199416.4|199266.4|199356|199206|4643
1630908000000|2021-09-06 06:00:00|199391.9|199241.9|199244.4|199094.4|199408|199258|199118.6|198968.6|6794
1630911600000|2021-09-06 07:00:00|199244.6|199094.6|199396.9|199246.9|199406.3|199256.3|199173.5|199023.5|7834
1630915200000|2021-09-06 08:00:00|199393.5|199243.5|199200.1|199050.1|199405.7|199255.7|199186.5|199036.5|7644
1630918800000|2021-09-06 09:00:00|199200.7|199050.7|199080.8|198930.8|199224.1|199077.4|198992.3|198882.1|6543
1630922400000|2021-09-06 10:00:00|199080.7|198930.7|199026.8|198876.8|199082.4|198932.4|198922.4|198795.7|6306
1630926000000|2021-09-06 11:00:00|199027.2|198877.2|199135.5|198985.5|199138.8|198988.8|198891.7|198786|5319
1630929600000|2021-09-06 12:00:00|199135.7|198985.7|199109.2|198959.2|199288.8|199147.9|199088|198950.1|6008
1630933200000|2021-09-06 13:00:00|199111.9|198961.9|198855|198705|199131.3|198981.3|198800.9|198653.8|7231
1630936800000|2021-09-06 14:00:00|198853.8|198703.8|198903|198753|199025.8|198875.8|198792.3|198642.3|7152
1630940400000|2021-09-06 15:00:00|198901.6|198751.6|199009.9|198859.9|199016.6|198866.6|198834.1|198684.1|5869
1630944000000|2021-09-06 16:00:00|199010.2|198860.2|199042|198892|199062.3|198912.3|198967.2|198817.2|4310
1630947600000|2021-09-06 17:00:00|199041.4|198891.4|199116.9|198966.9|199148.5|198998.5|198969.3|198819.3|5007
1630951200000|2021-09-06 18:00:00|199116.8|198966.8|199167.6|199017.6|199174|199024|199106.1|198956.1|3256
1630954800000|2021-09-06 19:00:00|199167.8|199017.8|199191.4|199041.4|199268.6|199118.6|199121.9|198971.9|5088
1630958400000|2021-09-06 20:00:00|199193.7|199043.7|199249.8|199099.8|199252.1|199102.1|199147.1|198997.1|3733
1630962000000|2021-09-06 21:00:00|199240.7|199090.7|199232.9|198930.9|199351.3|199096.6|199176.5|198917|1647
1630965600000|2021-09-06 22:00:00|199228|198926|199121.4|198971.4|199228|198983.8|199056.2|198872|3072
1630969200000|2021-09-06 23:00:00|199118.6|198968.6|199117.6|198967.6|199134.2|199008.1|199058.1|198949.7|2854
1630972800000|2021-09-07 00:00:00|199117.5|198967.5|199029.1|198879.1|199131|198981|198948|198798|3834
1630976400000|2021-09-07 01:00:00|199031.4|198881.4|199035.6|198885.6|199062.2|198912.2|198983.8|198833.8|5402
1630980000000|2021-09-07 02:00:00|199035.9|198885.9|199032.7|198882.7|199066.1|198916.1|199026.1|198876.1|4499
1630983600000|2021-09-07 03:00:00|199032.8|198882.8|199107.2|198957.2|199126|198976|199007.6|198857.6|4503
1630987200000|2021-09-07 04:00:00|199107|198957|199274.8|199124.8|199298.4|199148.4|199004.7|198854.7|5730
1630990800000|2021-09-07 05:00:00|199274.6|199124.6|199229.4|199079.4|199337.5|199187.5|199219.5|199069.5|7398
1630994400000|2021-09-07 06:00:00|199229.7|199079.7|199299.3|199149.3|199427|199277|199184.4|199034.4|8408
1630998000000|2021-09-07 07:00:00|199301.3|199151.3|199421|199271|199427.3|199277.3|199163.6|199013.6|9503
1631001600000|2021-09-07 08:00:00|199421.1|199271.1|199386.8|199236.8|199697.7|199547.7|199304.8|199199.6|9359
1631005200000|2021-09-07 09:00:00|199386.6|199236.6|199732.4|199582.4|199755.3|199605.3|199361.8|199211.8|9246
1631008800000|2021-09-07 10:00:00|199730.9|199580.9|199540|199390|199744.7|199594.7|199488.4|199388.8|9091
1631012400000|2021-09-07 11:00:00|199537|199387|199498|199348|199580.3|199465.2|199317.2|199211.4|8067
1631016000000|2021-09-07 12:00:00|199497.7|199347.7|199537.8|199387.8|199705.8|199588|199398.1|199292.9|8593
1631019600000|2021-09-07 13:00:00|199536.2|199386.2|199340.9|199190.9|199640.7|199528.3|199162|199012.2|9991
1631023200000|2021-09-07 14:00:00|199340.8|199190.8|199347.9|199297.9|199701.8|199592.8|199245.4|199133.7|10467
1631026800000|2021-09-07 15:00:00|199397.9|199247.9|199578.2|199428.2|199662.8|199558.8|199284.5|199181.9|8705
1631030400000|2021-09-07 16:00:00|199532.6|199482.6|199676.9|199526.9|199679.5|199571.5|199474.1|199370.3|8178
1631034000000|2021-09-07 17:00:00|199676|199526|199369.4|199319.4|199682.1|199571.7|199355.5|199258.7|8181
1631037600000|2021-09-07 18:00:00|199421.2|199271.2|199381.1|199231.1|199462.8|199357.5|199272.9|199167.8|8072
1631041200000|2021-09-07 19:00:00|199383.1|199233.1|199516.7|199366.7|199539.8|199439.2|199329.7|199228.4|7765
1631044800000|2021-09-07 20:00:00|199518.4|199368.4|199451.5|199301.5|199625|199504.3|199449.9|199261.7|5627
1631048400000|2021-09-07 21:00:00|199451.6|199301.6|199578|199276|199651|199349|199391|199172.1|1567
1631052000000|2021-09-07 22:00:00|199570.8|199268.8|199463.7|199313.7|199600.6|199365.8|199380.5|199122.7|3793
1631055600000|2021-09-07 23:00:00|199462.3|199312.3|199504.1|199354.1|199517.9|199367.9|199454.7|199304.7|3374
1631059200000|2021-09-08 00:00:00|199498.3|199348.3|199377.8|199227.8|199516.5|199366.5|199355.9|199205.9|4860
1631062800000|2021-09-08 01:00:00|199378.7|199228.7|199388.6|199238.6|199413.7|199263.7|199267.5|199117.5|5450
1631066400000|2021-09-08 02:00:00|199388.4|199238.4|199384.1|199234.1|199397.8|199247.8|199327.5|199177.5|5252
1631070000000|2021-09-08 03:00:00|199385.5|199235.5|199438.3|199288.3|199472.7|199322.7|199370|199220|4964
1631073600000|2021-09-08 04:00:00|199435.6|199285.6|199420.4|199270.4|199456|199306|199378.1|199228.1|3914
1631077200000|2021-09-08 05:00:00|199420.2|199270.2|199456.2|199306.2|199467.4|199317.4|199349.8|199199.8|5837
1631080800000|2021-09-08 06:00:00|199457.5|199307.5|199587.3|199437.3|199608|199458|199432.3|199282.3|7488
1631084400000|2021-09-08 07:00:00|199587.4|199437.4|199794.6|199644.6|199845.8|199695.8|199518|199368|10402
1631088000000|2021-09-08 08:00:00|199793.9|199643.9|199774.6|199624.6|199908.2|199758.2|199752.4|199602.4|9769
1631091600000|2021-09-08 09:00:00|199774.5|199624.5|199561.6|199411.6|199861|199711|199539.8|199389.8|8629
1631095200000|2021-09-08 10:00:00|199562.4|199412.4|199251.4|199101.4|199566.3|199416.3|199226.5|199076.5|8259
1631098800000|2021-09-08 11:00:00|199275.6|199125.6|199208.2|199058.2|199310.4|199205.9|199115.5|198965.5|7223
1631102400000|2021-09-08 12:00:00|199209.7|199059.7|199178.1|199028.1|199261.8|199142.9|198985.3|198862.4|8894
1631106000000|2021-09-08 13:00:00|199126.3|199076.3|199033|198883|199386.5|199268.2|198959.3|198861.9|10746
1631109600000|2021-09-08 14:00:00|199036|198886|199579.4|199429.4|199728.4|199616.6|199029.4|198881.5|11465
1631113200000|2021-09-08 15:00:00|199581.4|199431.4|199479.9|199329.9|199856.4|199717.2|199424.9|199321.3|10526
1631116800000|2021-09-08 16:00:00|199480.4|199330.4|199662.3|199512.3|199666.9|199547.1|199184.4|199073.7|10388
1631120400000|2021-09-08 17:00:00|199665.7|199515.7|199467.7|199317.7|199722|199598.6|199336.6|199197|9290
1631124000000|2021-09-08 18:00:00|199474.7|199324.7|199442.2|199292.2|199538.5|199388.5|199386.7|199236.7|9022
1631127600000|2021-09-08 19:00:00|199441.2|199291.2|199410.4|199260.4|199463.6|199329.5|199335.4|199185.4|7302
1631131200000|2021-09-08 20:00:00|199411.7|199261.7|199480.6|199330.6|199529.3|199379.3|199364.4|199214.4|6328
1631134800000|2021-09-08 21:00:00|199471.9|199321.9|199472.9|199170.9|199551.6|199327.6|199374.4|199072.4|1424
1631138400000|2021-09-08 22:00:00|199489|199187|199490.6|199340.6|199593.5|199361.2|199410|199169.7|3850
1631142000000|2021-09-08 23:00:00|199491.3|199341.3|199496.7|199346.7|199507.5|199357.5|199480.4|199330.4|3484
1631145600000|2021-09-09 00:00:00|199494.9|199344.9|199581|199431|199662.6|199512.6|199489.7|199339.7|4608
1631149200000|2021-09-09 01:00:00|199580.9|199430.9|199537.6|199387.6|199629.5|199479.5|199527.8|199377.8|5114
1631152800000|2021-09-09 02:00:00|199538.1|199388.1|199567.6|199417.6|199587.4|199437.4|199450.8|199300.8|4640
1631156400000|2021-09-09 03:00:00|199567|199417|199581.4|199431.4|199587.1|199437.1|199495.3|199345.3|3980
1631160000000|2021-09-09 04:00:00|199581|199431|199697|199547|199749.9|199599.9|199561.6|199411.6|4159
1631163600000|2021-09-09 05:00:00|199695.9|199545.9|199696.9|199546.9|199710.6|199560.6|199607.5|199457.5|4871
1631167200000|2021-09-09 06:00:00|199697.5|199547.5|199656.3|199506.3|199702.1|199552.1|199447.8|199297.8|7344
1631170800000|2021-09-09 07:00:00|199657.9|199507.9|199268.4|199118.4|199720|199570|199241|199091|10208
1631174400000|2021-09-09 08:00:00|199273.2|199123.2|199235.5|199085.5|199280.8|199130.8|199149.5|198999.5|9420
1631178000000|2021-09-09 09:00:00|199238.5|199088.5|199161.4|199011.4|199290.9|199140.9|199112.5|198962.5|8926
1631181600000|2021-09-09 10:00:00|199157.8|199007.8|199136.4|198986.4|199183.7|199033.7|199048.8|198898.8|7228
1631185200000|2021-09-09 11:00:00|199135.4|198985.4|198945.5|198795.5|199254.6|199153.9|198850|198700|8126
1631188800000|2021-09-09 12:00:00|198941.6|198791.6|199287.1|199137.1|199502|199354.1|198919|198769|10079
1631192400000|2021-09-09 13:00:00|199289.7|199139.7|199399.6|199249.6|199449|199327.6|198931.6|198803.1|11074
1631196000000|2021-09-09 14:00:00|199403.1|199253.1|199453.2|199303.2|199544.3|199435.2|199210.2|199070.1|9901
1631199600000|2021-09-09 15:00:00|199453.3|199303.3|199377.7|199227.7|199546.9|199439.2|199362.7|199223.9|8761
1631203200000|2021-09-09 16:00:00|199378.2|199228.2|199440.8|199290.8|199462|199351|199236.3|199112.2|8613
1631206800000|2021-09-09 17:00:00|199436|199286|199398.5|199248.5|199599.9|199488.5|199266.7|199166.2|9302
1631210400000|2021-09-09 18:00:00|199400|199250|199483.8|199333.8|199628.4|199527.7|199360.8|199238.5|8815
1631214000000|2021-09-09 19:00:00|199483.4|199333.4|199336.1|199186.1|199509.1|199409|199225.2|199089.7|9227
1631217600000|2021-09-09 20:00:00|199334.4|199184.4|199418|199268|199554.7|199414.7|199334.4|199184.4|6074
1631221200000|2021-09-09 21:00:00|199438|199288|199515.2|199213.2|199665.1|199409.8|199424.5|199122.5|2114
1631224800000|2021-09-09 22:00:00|199503.3|199201.3|199473.8|199323.8|199558.1|199340.9|199397.7|199169.4|3642
1631228400000|2021-09-09 23:00:00|199470.3|199320.3|199479.3|199329.3|199485.3|199335.3|199383.6|199233.6|3672
1631232000000|2021-09-10 00:00:00|199477|199327|199446.3|199296.3|199481.8|199331.8|199291.8|199141.8|5196
1631235600000|2021-09-10 01:00:00|199447.2|199297.2|199459.1|199309.1|199552|199402|199441.4|199291.4|6824
1631239200000|2021-09-10 02:00:00|199458.9|199308.9|199200.5|199050.5|199481|199331|199189|199039|7348
1631242800000|2021-09-10 03:00:00|199200.7|199050.7|199215|199065|199251.3|199101.3|199169.3|199019.3|5292
1631246400000|2021-09-10 04:00:00|199215.2|199065.2|199174.7|199024.7|199264.9|199114.9|199167.9|199017.9|5374
1631250000000|2021-09-10 05:00:00|199175.3|199025.3|199217.9|199067.9|199248.4|199098.4|199124.1|198990.6|6426
1631253600000|2021-09-10 06:00:00|199216.2|199066.2|199165.7|199015.7|199292.2|199142.2|199163.5|199013.5|7955
1631257200000|2021-09-10 07:00:00|199174.5|199024.5|199006.7|198856.7|199227.2|199077.2|198991.6|198841.6|9944
1631260800000|2021-09-10 08:00:00|199006.2|198856.2|198914.3|198764.3|199007.4|198857.4|198903.5|198753.5|8969
1631264400000|2021-09-10 09:00:00|198914.1|198764.1|199111|198961|199141.4|198991.4|198898.7|198760.6|8342
1631268000000|2021-09-10 10:00:00|199111.8|198961.8|199088.2|198938.2|199195.1|199083.4|198990.7|198840.7|9295
1631271600000|2021-09-10 11:00:00|199090.8|198940.8|198984.5|198834.5|199133.8|198983.8|198951.5|198825.4|8678
1631275200000|2021-09-10 12:00:00|198984.9|198834.9|199015.6|198865.6|199120.1|198970.1|198764|198647.4|9391
1631278800000|2021-09-10 13:00:00|199019.3|198869.3|198808.3|198658.3|199078.3|198973.4|198588.1|198482.3|10080
1631282400000|2021-09-10 14:00:00|198805.9|198655.9|198775.5|198625.5|198936.1|198841.2|198632.8|198520.2|11375
1631286000000|2021-09-10 15:00:00|198780|198630|198722.2|198572.2|198858.6|198760.6|198615.4|198493.9|10161
1631289600000|2021-09-10 16:00:00|198721.7|198571.7|198766.5|198616.5|198829.2|198721|198576.6|198470.3|8786
1631293200000|2021-09-10 17:00:00|198765.5|198615.5|198682|198532|198802.7|198717.9|198614.5|198509.5|7864
1631296800000|2021-09-10 18:00:00|198682.1|198532.1|198808.7|198658.7|198812.8|198689.2|198621.7|198522.5|8061
1631300400000|2021-09-10 19:00:00|198812.8|198662.8|199016.5|198866.5|199065.4|198964.8|198770.5|198653.3|8710
1631304000000|2021-09-10 20:00:00|199019.2|198869.2|199027.7|198877.7|199176.4|198964.6|198907.6|198749.5|5195
1631476800000|2021-09-12 20:00:00|199141.8|198794.8|199048.6|198701.6|199176.3|198829.3|199048.5|198701.5|118
1631480400000|2021-09-12 21:00:00|199068.5|198721.5|199029.1|198722.1|199172.6|198825.6|198958|198611|1455
1631484000000|2021-09-12 22:00:00|199037.2|198730.2|198886.8|198736.8|199162.1|198862.5|198878.5|198675.1|3969
1631487600000|2021-09-12 23:00:00|198886.9|198736.9|198878.4|198728.4|198931.3|198781.3|198839.7|198689.7|3611
1631491200000|2021-09-13 00:00:00|198879.6|198729.6|198891.6|198741.6|198951.8|198801.8|198842.5|198692.5|4548
1631494800000|2021-09-13 01:00:00|198891.3|198741.3|198998.6|198848.6|199044.8|198894.8|198873.9|198723.9|5585
1631498400000|2021-09-13 02:00:00|198999.6|198849.6|198908.9|198758.9|199031.3|198881.3|198908|198758|4922
1631502000000|2021-09-13 03:00:00|198910.7|198760.7|198886.9|198736.9|198927.3|198783.4|198833.4|198684.8|4150
1631505600000|2021-09-13 04:00:00|198886.7|198736.7|199028.2|198878.2|199051.6|198901.6|198842.3|198692.3|4813
1631509200000|2021-09-13 05:00:00|199027.7|198877.7|198956.5|198806.5|199138.7|198988.7|198930.7|198780.7|5570
1631512800000|2021-09-13 06:00:00|198951.1|198801.1|199015|198865|199019.4|198869.4|198866.4|198716.4|7914
1631516400000|2021-09-13 07:00:00|199015.4|198865.4|198853.3|198703.3|199135.1|198985.1|198790.3|198663.8|9313
1631520000000|2021-09-13 08:00:00|198853.1|198703.1|198912.5|198762.5|198926|198776|198789.6|198646.4|7855
1631523600000|2021-09-13 09:00:00|198912.2|198762.2|198892.2|198742.2|199017.1|198892.6|198847.3|198697.3|6879
1631527200000|2021-09-13 10:00:00|198893.3|198743.3|199176.6|199026.6|199178.1|199077.3|198796.1|198684.7|7531
1631530800000|2021-09-13 11:00:00|199174.1|199024.1|198956.7|198806.7|199177.4|199027.4|198903.2|198792.9|7247
1631534400000|2021-09-13 12:00:00|198953.6|198803.6|198601.8|198451.8|198988|198890.5|198528.8|198429.2|8377
1631538000000|2021-09-13 13:00:00|198600|198450|198660.2|198610.2|198789.2|198693.9|198512.2|198409.5|9571
1631541600000|2021-09-13 14:00:00|198657.8|198607.8|198597.9|198447.9|198912.5|198801.9|198538|198428.6|11246
1631545200000|2021-09-13 15:00:00|198546|198496|198764.4|198614.4|198890.4|198755.7|198536.6|198439.7|10338
1631548800000|2021-09-13 16:00:00|198764.3|198614.3|198868.1|198718.1|198887.8|198785.3|198709.4|198603|9045
1631552400000|2021-09-13 17:00:00|198867.2|198717.2|198869.6|198719.6|198941|198835.9|198660.2|198559.8|8106
1631556000000|2021-09-13 18:00:00|198869.7|198719.7|198930.2|198780.2|198990.6|198886.9|198792.3|198665.8|9214
1631559600000|2021-09-13 19:00:00|198929.6|198779.6|198821.7|198671.7|199020.2|198933.1|198753.9|198658.2|8974
1631563200000|2021-09-13 20:00:00|198822.4|198672.4|198800.5|198650.5|198848.4|198698.4|198676.1|198573.9|5730
1631566800000|2021-09-13 21:00:00|198803.2|198653.2|198959.3|198662.3|199044.3|198767.7|198747.6|198537.9|1495
1631570400000|2021-09-13 22:00:00|198930|198633|198858.8|198708.8|198984.6|198753|198815.5|198633|4110
1631574000000|2021-09-13 23:00:00|198858.5|198708.5|198867.2|198717.2|198902.6|198752.6|198840.2|198690.2|3083
1631577600000|2021-09-14 00:00:00|198867.4|198717.4|198901.6|198751.6|198924.3|198774.3|198845.1|198695.1|4201
1631581200000|2021-09-14 01:00:00|198903.4|198753.4|198882.9|198732.9|198922.7|198772.7|198791.2|198641.2|5090
1631584800000|2021-09-14 02:00:00|198882.7|198732.7|198839.8|198689.8|198918.6|198768.6|198823.2|198673.2|4527
1631588400000|2021-09-14 03:00:00|198840.5|198690.5|198832|198682|198940.8|198790.8|198822.3|198672.3|5122
1631592000000|2021-09-14 04:00:00|198832.2|198682.2|198903.5|198753.5|198916.8|198766.8|198780.1|198630.1|4386
1631595600000|2021-09-14 05:00:00|198904.4|198754.4|198883.6|198733.6|198913|198763|198827.9|198677.9|5048
1631599200000|2021-09-14 06:00:00|198883.4|198733.4|198925.1|198775.1|199007.5|198857.5|198836.5|198729.2|6982
1631602800000|2021-09-14 07:00:00|198923.1|198773.1|198960.2|198810.2|198967.9|198817.9|198786.3|198639.8|8481
1631606400000|2021-09-14 08:00:00|198963|198813|199060.1|198910.1|199079.4|198951.3|198922|198772|7037
1631610000000|2021-09-14 09:00:00|199059.8|198909.8|199249.3|199099.3|199313.2|199201.3|199026.7|198906.8|6622
1631613600000|2021-09-14 10:00:00|199249.9|199099.9|199118.4|198968.4|199257.1|199132.1|199040|198890|7877
1631617200000|2021-09-14 11:00:00|199115.1|198965.1|199054.8|198904.8|199179.7|199029.7|198962.2|198812.2|7305
1631620800000|2021-09-14 12:00:00|199055.1|198905.1|198642|198492|199144.1|198994.1|198564.1|198456|10571
1631624400000|2021-09-14 13:00:00|198643.1|198493.1|199085.8|198935.8|199116|198966|198564.8|198452.7|10744
1631628000000|2021-09-14 14:00:00|199086.4|198936.4|199098.8|198948.8|199278.2|199128.2|198964.4|198849.1|11193
1631631600000|2021-09-14 15:00:00|199097.2|198947.2|199070.3|198920.3|199182.9|199083|198849.7|198742.5|8777
1631635200000|2021-09-14 16:00:00|199071.5|198921.5|199203.3|199053.3|199207.6|199057.6|198944.6|198796.3|7640
1631638800000|2021-09-14 17:00:00|199202.7|199052.7|199085.3|198935.3|199272.5|199170.5|198887.1|198785.8|8655
1631642400000|2021-09-14 18:00:00|199086.7|198936.7|199229.1|199079.1|199282.7|199173.6|199007.4|198879.3|9111
1631646000000|2021-09-14 19:00:00|199228.2|199078.2|199161.4|199011.4|199286.7|199177.3|199104.4|198962|8249
1631649600000|2021-09-14 20:00:00|199160.7|199010.7|199169.4|199019.4|199355.2|199205.2|199085.8|198985.3|5244
1631653200000|2021-09-14 21:00:00|199194.2|199044.2|199319|199022|199356.9|199091.4|199128.8|198831.8|1882
1631656800000|2021-09-14 22:00:00|199305.8|199008.8|199275.2|199125.2|199381.1|199200.3|199214.1|198998.5|3521
1631660400000|2021-09-14 23:00:00|199275.6|199125.6|199190.4|199040.4|199296.3|199146.3|199168.4|199018.4|3336
1631664000000|2021-09-15 00:00:00|199178.8|199028.8|199138.8|198988.8|199215|199065|199124.2|198974.2|5141
1631667600000|2021-09-15 01:00:00|199138.7|198988.7|199141.2|198991.2|199161.3|199011.3|198977.5|198827.5|5627
1631671200000|2021-09-15 02:00:00|199136.5|198986.5|199095.4|198945.4|199275.4|199125.4|199062|198912|6023
1631674800000|2021-09-15 03:00:00|199099.4|198949.4|198935.7|198785.7|199099.7|198949.7|198918.3|198768.3|4845
1631678400000|2021-09-15 04:00:00|198935|198785|198890.3|198740.3|198948.7|198798.7|198844.3|198694.3|4033
1631682000000|2021-09-15 05:00:00|198889.9|198739.9|198932.5|198782.5|199062.6|198912.6|198881.6|198731.6|5657
1631685600000|2021-09-15 06:00:00|198929.4|198779.4|198993.1|198843.1|199128.1|198978.1|198856.8|198706.8|8106
1631689200000|2021-09-15 07:00:00|198991.8|198841.8|199004.6|198854.6|199077.6|198927.6|198860.6|198710.6|9207
1631692800000|2021-09-15 08:00:00|199005|198855|198815.4|198665.4|199005.1|198855.1|198785.7|198635.7|8656
1631696400000|2021-09-15 09:00:00|198816.2|198666.2|198825.7|198675.7|198898.1|198748.1|198744.4|198594.4|7887
1631700000000|2021-09-15 10:00:00|198826.2|198676.2|198828|198678|198870.8|198720.8|198738.5|198588.5|7917
1631703600000|2021-09-15 11:00:00|198827.2|198677.2|198872.7|198722.7|198965.5|198861.9|198773.1|198623.1|6842
1631707200000|2021-09-15 12:00:00|198872.8|198722.8|199045|198895|199063.5|198913.5|198796.5|198681.2|9451
1631710800000|2021-09-15 13:00:00|199044.9|198894.9|198982.4|198832.4|199089.2|198981|198804.2|198700.8|10763
1631714400000|2021-09-15 14:00:00|198981|198831|199047.1|198897.1|199313.7|199214.2|198879.5|198771.7|11075
1631718000000|2021-09-15 15:00:00|199046.1|198896.1|199084.2|198934.2|199146.2|199039.3|198998.2|198888.5|9357
1631721600000|2021-09-15 16:00:00|199082.8|198932.8|198914.7|198764.7|199112.9|199000.5|198826.2|198714.9|7438
1631725200000|2021-09-15 17:00:00|198915.1|198765.1|198851.2|198701.2|198938|198822.2|198739.1|198633.5|7131
1631728800000|2021-09-15 18:00:00|198856.2|198706.2|198756.7|198606.7|198863.6|198729.2|198716.6|198597.2|6944
1631732400000|2021-09-15 19:00:00|198755|198605|198661.1|198511.1|198797.3|198700.2|198551.7|198444.8|6655
1631736000000|2021-09-15 20:00:00|198661.2|198511.2|198741.7|198591.7|198741.7|198591.7|198582.2|198432.2|4864
1631739600000|2021-09-15 21:00:00|198801.3|198546.6|198790.1|198493.1|198860.5|198622.4|198640.7|198343.7|1650
1631743200000|2021-09-15 22:00:00|198788.3|198491.3|198629.2|198479.2|198795.6|198588.2|198613.8|198463.8|3018
1631746800000|2021-09-15 23:00:00|198626.6|198476.6|198663.8|198513.8|198702.4|198552.4|198618.7|198468.7|3213
1631750400000|2021-09-16 00:00:00|198665.5|198515.5|198669.8|198519.8|198684.9|198534.9|198615.2|198465.2|4300
1631754000000|2021-09-16 01:00:00|198668.5|198518.5|198718|198568|198730.1|198580.1|198641.6|198491.6|4784
1631757600000|2021-09-16 02:00:00|198718.7|198568.7|198729|198579|198777.3|198627.3|198705.2|198555.2|5103
1631761200000|2021-09-16 03:00:00|198729.2|198579.2|198836.2|198686.2|198845.2|198695.2|198716.5|198566.5|4373
1631764800000|2021-09-16 04:00:00|198834.6|198684.6|198839.4|198689.4|198877.1|198727.1|198827.9|198677.9|3469
1631768400000|2021-09-16 05:00:00|198837.9|198687.9|198990.4|198840.4|198991.4|198841.4|198770.3|198620.3|4778
1631772000000|2021-09-16 06:00:00|198992.1|198842.1|199008.1|198858.1|199029.7|198879.7|198801.2|198651.2|8059
1631775600000|2021-09-16 07:00:00|199011.9|198861.9|198833.8|198683.8|199031|198881|198715.1|198611.1|9542
1631779200000|2021-09-16 08:00:00|198830.8|198680.8|198978.4|198828.4|199007.5|198857.5|198754|198604|8235
1631782800000|2021-09-16 09:00:00|198972.6|198822.6|198971.6|198821.6|199025.3|198917.8|198913.4|198771.8|7394
1631786400000|2021-09-16 10:00:00|198959.5|198809.5|198923.2|198773.2|198991.7|198872.9|198794.1|198664.2|8218
1631790000000|2021-09-16 11:00:00|198921.1|198771.1|198715|198565|198939|198808.4|198581.1|198454.9|7411
1631793600000|2021-09-16 12:00:00|198716.4|198566.4|199001.5|198851.5|199276.6|199129|198645.4|198542.2|10168
1631797200000|2021-09-16 13:00:00|198998.9|198848.9|199312.8|199162.8|199421|199307|198921.6|198771.6|11043
1631800800000|2021-09-16 14:00:00|199311|199161|199638.2|199488.2|199662.1|199559.4|199193.4|199084.1|10764
1631804400000|2021-09-16 15:00:00|199636.6|199486.6|199485.1|199335.1|199727.2|199598.1|199367.3|199273.2|9512
1631808000000|2021-09-16 16:00:00|199483.5|199333.5|199507.6|199357.6|199549.4|199422.1|199343.8|199235.2|8187
1631811600000|2021-09-16 17:00:00|199507.4|199357.4|199565.2|199415.2|199760.5|199671.1|199482.3|199354.4|8012
1631815200000|2021-09-16 18:00:00|199569.1|199419.1|199465.6|199315.6|199616|199522|199433.6|199310.9|8067
1631818800000|2021-09-16 19:00:00|199468.8|199318.8|199432.1|199282.1|199528.4|199416.2|199346|199196|9075
1631822400000|2021-09-16 20:00:00|199430.9|199280.9|199463.5|199313.5|199523.5|199373.5|199395.9|199245.9|4964
1631826000000|2021-09-16 21:00:00|199468.2|199318.2|199478.3|199328.3|199585.5|199393.1|199383.5|199086.5|1866
1631829600000|2021-09-16 22:00:00|199479.4|199329.4|199502.2|199352.2|199598.5|199419.4|199425.4|199204.7|3680
1631833200000|2021-09-16 23:00:00|199502.7|199352.7|199501|199351|199521.3|199371.3|199463.7|199313.7|3871
1631836800000|2021-09-17 00:00:00|199502.5|199352.5|199503.9|199353.9|199534.5|199384.5|199437.1|199287.1|5003
1631840400000|2021-09-17 01:00:00|199503.6|199353.6|199520.2|199370.2|199537.9|199387.9|199414.8|199264.8|5866
1631844000000|2021-09-17 02:00:00|199520|199370|199435.3|199285.3|199521.7|199412.6|199426.6|199276.6|5842
1631847600000|2021-09-17 03:00:00|199435.1|199285.1|199427.9|199277.9|199460.9|199310.9|199409|199259|4791
1631851200000|2021-09-17 04:00:00|199432.3|199282.3|199421.1|199271.1|199444.7|199294.7|199401.2|199251.2|4486
1631854800000|2021-09-17 05:00:00|199420.8|199270.8|199377.2|199227.2|199435.8|199285.8|199356.3|199206.3|4972
1631858400000|2021-09-17 06:00:00|199376.5|199226.5|199382.7|199232.7|199426.7|199276.7|199333.7|199183.7|7607
1631862000000|2021-09-17 07:00:00|199384.7|199234.7|199420.2|199270.2|199512.2|199362.2|199300|199150|8135
1631865600000|2021-09-17 08:00:00|199419.7|199269.7|199429.1|199279.1|199571.7|199461.4|199368|199218|8116
1631869200000|2021-09-17 09:00:00|199427.8|199277.8|199569|199419|199608.7|199458.7|199375.9|199225.9|8633
1631872800000|2021-09-17 10:00:00|199574.8|199424.8|199473.7|199323.7|199667.2|199529.2|199456.5|199306.5|9179
1631876400000|2021-09-17 11:00:00|199469|199319|199307|199157|199475.5|199355.4|199270.9|199146.3|7610
1631880000000|2021-09-17 12:00:00|199303.4|199153.4|199298.3|199148.3|199400.3|199299.2|199089.2|198986.9|9938
1631883600000|2021-09-17 13:00:00|199299.7|199149.7|199533.6|199383.6|199635.4|199512|199208.3|199092.6|11213
1631887200000|2021-09-17 14:00:00|199537.6|199387.6|200070.6|199920.6|200230.8|200116.4|199363.4|199246.2|11613
1631890800000|2021-09-17 15:00:00|200065.5|199915.5|199973|199823|200271.8|200121.8|199865.9|199715.9|10790
1631894400000|2021-09-17 16:00:00|199973.3|199823.3|199964.6|199814.6|199978.9|199876.2|199752.4|199648.1|9101
1631898000000|2021-09-17 17:00:00|199963.2|199813.2|200166.7|200016.7|200255.8|200149.7|199874.5|199765.4|8411
1631901600000|2021-09-17 18:00:00|200171.2|200021.2|200233|200083|200391|200292|200086.4|199968.9|8322
1631905200000|2021-09-17 19:00:00|200229.9|200079.9|200227.6|200077.6|200245.2|200129.1|200082.7|199959.9|8041
1631908800000|2021-09-17 20:00:00|200225|200075|200290.9|200140.9|200398.4|200299.2|200220.8|200031.5|5459
1632081600000|2021-09-19 20:00:00|200236.7|199894.7|200235|199893|200467|200125|200068.6|199726.6|65
1632085200000|2021-09-19 21:00:00|200220.6|199878.6|200233.3|199896.3|200395.8|200053.8|200132.9|199790.9|1501
1632088800000|2021-09-19 22:00:00|200233|199896|200261.2|200111.2|200493.5|200226.5|200193.7|199856.7|4274
1632092400000|2021-09-19 23:00:00|200254.4|200104.4|200294.7|200144.7|200359.2|200209.2|200238|200088|4351
1632096000000|2021-09-20 00:00:00|200307.1|200157.1|200339.8|200189.8|200376|200226|200232.1|200082.1|5093
1632099600000|2021-09-20 01:00:00|200338.4|200188.4|200521.7|200371.7|200530.4|200380.4|200334.4|200184.4|4812
1632103200000|2021-09-20 02:00:00|200521.6|200371.6|201114.8|200964.8|201117.6|200967.6|200505.8|200355.8|6571
1632106800000|2021-09-20 03:00:00|201113.3|200963.3|200997.8|200847.8|201156.6|201006.6|200926.9|200776.9|5774
1632110400000|2021-09-20 04:00:00|200998|200848|200939.9|200789.9|201072.7|200922.7|200924.8|200774.8|5253
1632114000000|2021-09-20 05:00:00|200943.3|200793.3|200810.2|200660.2|201033.3|200883.3|200809|200659|6240
1632117600000|2021-09-20 06:00:00|200811.3|200661.3|200990.3|200840.3|201113.4|200963.4|200803.8|200653.8|9141
1632121200000|2021-09-20 07:00:00|200994|200844|201042.6|200892.6|201295.1|201148.6|200942.4|200792.4|10690
1632124800000|2021-09-20 08:00:00|201041|200891|201192.4|201042.4|201266.2|201116.2|201002.2|200852.2|10598
1632128400000|2021-09-20 09:00:00|201193.1|201043.1|201322.6|201172.6|201443|201293|201187.2|201037.2|9678
1632132000000|2021-09-20 10:00:00|201322.4|201172.4|201125.7|200975.7|201375|201225|200939.3|200789.3|8969
1632135600000|2021-09-20 11:00:00|201133.5|200983.5|201839.9|201689.9|201847.8|201719.3|201127.3|200977.3|9686
1632139200000|2021-09-20 12:00:00|201787.5|201737.5|201801.5|201651.5|202119.8|201969.8|201679.1|201529.1|11048
1632142800000|2021-09-20 13:00:00|201799|201649|201526.2|201376.2|201942.1|201822.7|201263.6|201113.6|11424
1632146400000|2021-09-20 14:00:00|201528.9|201378.9|201936.5|201786.5|201976.3|201860.4|201494.1|201359.9|12149
1632150000000|2021-09-20 15:00:00|201938.1|201788.1|201717.9|201567.9|202084.4|201981.3|201524.5|201374.5|10712
1632153600000|2021-09-20 16:00:00|201718.2|201568.2|201945.6|201795.6|201946.4|201796.4|201651.2|201529.8|10742
1632157200000|2021-09-20 17:00:00|201943.9|201793.9|201604.6|201454.6|202008.1|201858.1|201539.6|201432.1|10116
1632160800000|2021-09-20 18:00:00|201604.4|201454.4|201837.7|201687.7|202028|201878|201562.5|201412.5|10982
1632164400000|2021-09-20 19:00:00|201834|201684|201329|201179|201963.4|201813.4|201315.7|201165.7|11177
1632168000000|2021-09-20 20:00:00|201328.8|201178.8|201508.9|201211.9|201692|201395|201280.8|201152.5|7488
1632171600000|2021-09-20 21:00:00|201572.3|201275.3|201553.6|201256.6|201671.2|201374.2|201443|201146|1547
1632175200000|2021-09-20 22:00:00|201525.6|201228.6|201355|201205|201543.5|201289.2|201323.9|201173.9|4135
1632178800000|2021-09-20 23:00:00|201372.8|201222.8|201290.4|201140.4|201408.7|201258.7|201283.3|201133.3|4043
1632182400000|2021-09-21 00:00:00|201287.1|201137.1|201230.2|201080.2|201336.6|201186.6|201090.8|200940.8|6490
1632186000000|2021-09-21 01:00:00|201228.9|201078.9|201069.5|200919.5|201276.4|201126.4|201051.7|200901.7|7133
1632189600000|2021-09-21 02:00:00|201069.3|200919.3|201076.3|200926.3|201112.6|200962.6|201028|200878|6420
1632193200000|2021-09-21 03:00:00|201075.8|200925.8|201037.1|200887.1|201171.2|201021.2|201012.6|200862.6|5196
1632196800000|2021-09-21 04:00:00|201035.2|200885.2|201035.5|200885.5|201054|200904|201009.9|200859.9|4113
1632200400000|2021-09-21 05:00:00|201034.7|200884.7|200910|200760|201049.7|200899.7|200790.8|200640.8|5504
1632204000000|2021-09-21 06:00:00|200914.5|200764.5|200801|200651|200969.1|200819.1|200756.3|200606.3|8237
1632207600000|2021-09-21 07:00:00|200800.7|200650.7|200880.6|200730.6|200997|200847|200768.3|200618.3|9778
1632211200000|2021-09-21 08:00:00|200880.4|200730.4|200757.4|200607.4|200911.2|200761.2|200675.2|200525.2|9354
1632214800000|2021-09-21 09:00:00|200757|200607|200807.1|200657.1|200900.2|200750.2|200715.8|200565.8|8901
1632218400000|2021-09-21 10:00:00|200807.3|200657.3|201094.5|200944.5|201228.3|201078.3|200802|200652|8918
1632222000000|2021-09-21 11:00:00|201093.7|200943.7|200867.1|200717.1|201223.5|201073.5|200858.3|200708.3|7995
1632225600000|2021-09-21 12:00:00|200865.9|200715.9|201186.2|201036.2|201214.6|201080.2|200614|200508|11088
1632229200000|2021-09-21 13:00:00|201185.3|201035.3|201199.5|201049.5|201522.3|201403.9|200967.9|200864.5|11817
1632232800000|2021-09-21 14:00:00|201200.7|201050.7|201641.4|201491.4|201711|201587.4|201104.1|200985|12174
1632236400000|2021-09-21 15:00:00|201641.3|201491.3|201284.1|201134.1|201691.5|201587.2|201187.6|201037.6|10918
1632240000000|2021-09-21 16:00:00|201284.9|201134.9|201391.9|201241.9|201412.4|201308.7|201184.6|201077|9557
1632243600000|2021-09-21 17:00:00|201386.1|201236.1|201416.9|201266.9|201510.7|201405.3|201282.2|201132.2|10124
1632247200000|2021-09-21 18:00:00|201415.9|201265.9|201239.8|201089.8|201423.7|201316.7|201163.1|201013.1|10137
1632250800000|2021-09-21 19:00:00|201238.6|201088.6|201429.1|201279.1|201437.6|201287.6|201209.3|201059.3|9997
1632254400000|2021-09-21 20:00:00|201445.2|201295.2|201412.9|201262.9|201511.5|201361.5|201387|201237|5803
1632258000000|2021-09-21 21:00:00|201417.2|201267.2|201457.2|201307.2|201581.5|201359.4|201370.8|201150.5|1767
1632261600000|2021-09-21 22:00:00|201446.4|201296.4|201524|201374|201536.5|201386.5|201426|201276|4225
1632265200000|2021-09-21 23:00:00|201521.6|201371.6|201499.5|201349.5|201534.5|201384.5|201411.5|201261.5|4054
1632268800000|2021-09-22 00:00:00|201517.9|201367.9|201480.9|201330.9|201539.3|201389.3|201403.7|201253.7|5477
1632272400000|2021-09-22 01:00:00|201478.6|201328.6|200988.1|200838.1|201491.4|201341.4|200849.6|200699.6|8742
1632276000000|2021-09-22 02:00:00|200987.8|200837.8|200963|200813|201118.8|200968.8|200950|200800|5887
1632279600000|2021-09-22 03:00:00|200960.4|200810.4|201110.8|200960.8|201129.4|200979.4|200956.2|200806.2|4654
1632283200000|2021-09-22 04:00:00|201110.7|200960.7|201033.7|200883.7|201148.7|200998.7|201028.9|200878.9|3938
1632286800000|2021-09-22 05:00:00|201033.8|200883.8|200890.2|200740.2|201042|200892|200852.5|200702.5|6664
1632290400000|2021-09-22 06:00:00|200889.8|200739.8|200926.7|200776.7|200962.3|200812.3|200828.7|200678.7|7358
1632294000000|2021-09-22 07:00:00|200927.5|200777.5|201085.5|200935.5|201105|200955|200659.5|200509.5|9552
1632297600000|2021-09-22 08:00:00|201085.9|200935.9|200984.5|200834.5|201093.1|200943.1|200899.4|200749.4|8917
1632301200000|2021-09-22 09:00:00|200984.3|200834.3|200815.3|200665.3|200989|200839|200815.2|200665.2|7846
1632304800000|2021-09-22 10:00:00|200815.1|200665.1|200808|200658|200904|200754.4|200787.4|200637.4|8527
1632308400000|2021-09-22 11:00:00|200808.8|200658.8|200925.2|200775.2|200951.7|200801.7|200751.4|200642.8|7217
1632312000000|2021-09-22 12:00:00|200921.8|200771.8|200979|200829|201016.9|200914.7|200807.5|200688.9|8796
1632315600000|2021-09-22 13:00:00|200977.6|200827.6|200761.7|200611.7|201043.5|200942|200647.7|200517.7|10206
1632319200000|2021-09-22 14:00:00|200758|200608|200552.5|200402.5|200782.7|200674.9|200433.6|200329.1|10417
1632322800000|2021-09-22 15:00:00|200558.6|200408.6|200245.8|200095.8|200596.7|200453.2|200162.4|200056.4|9789
1632326400000|2021-09-22 16:00:00|200245.2|200095.2|200272.1|200122.1|200354.5|200251.1|200136.1|200010.8|9314
1632330000000|2021-09-22 17:00:00|200272.4|200122.4|200279.1|200129.1|200374.3|200231.7|200235.5|200091.5|8142
1632333600000|2021-09-22 18:00:00|200712|200418.8|200648.1|200498.1|200919.1|200769.1|199435.1|199285.1|13573
1632337200000|2021-09-22 19:00:00|200644.8|200494.8|200896.7|200746.7|200903.7|200768.1|200256.8|200106.8|12292
1632340800000|2021-09-22 20:00:00|200894.9|200744.9|200946.7|200796.7|200988.8|200838.8|200806.1|200699.2|6289
1632344400000|2021-09-22 21:00:00|200953.9|200803.9|200979.3|200829.3|201093.6|200900.3|200761.7|200464.7|1944
1632348000000|2021-09-22 22:00:00|200984.2|200834.2|200930.4|200780.4|200987.3|200837.3|200917.7|200767.7|3635
1632351600000|2021-09-22 23:00:00|200946.9|200796.9|200987.3|200837.3|200998.9|200848.9|200920.3|200770.3|3636
1632355200000|2021-09-23 00:00:00|200988.6|200838.6|201209.7|201059.7|201222.9|201072.9|200949.4|200799.4|5311
1632358800000|2021-09-23 01:00:00|201208.4|201058.4|201157.3|201007.3|201319.1|201169.1|201154.7|201004.7|5764
1632362400000|2021-09-23 02:00:00|201160.6|201010.6|201235|201085|201256.5|201106.5|201124.7|200974.7|6423
1632366000000|2021-09-23 03:00:00|201234.5|201084.5|200983.4|200833.4|201235|201085|200946.4|200796.4|4824
1632369600000|2021-09-23 04:00:00|200987.4|200837.4|200830.5|200680.5|200987.4|200837.4|200828.4|200678.4|4872
1632373200000|2021-09-23 05:00:00|200831.3|200681.3|200728.4|200578.4|200844.8|200694.8|200703.4|200553.4|6050
1632376800000|2021-09-23 06:00:00|200725.2|200575.2|200419.4|200269.4|200872.6|200722.6|200326.2|200176.2|8173
1632380400000|2021-09-23 07:00:00|200424.3|200274.3|200432.6|200282.6|200680.7|200530.7|200343.7|200193.7|9180
1632384000000|2021-09-23 08:00:00|200433.7|200283.7|200279.3|200129.3|200559.4|200409.4|200213|200063|9162
1632387600000|2021-09-23 09:00:00|200279.8|200129.8|200190.4|200040.4|200287.7|200137.7|199944.2|199794.2|9103
1632391200000|2021-09-23 10:00:00|200192.4|200042.4|200175.7|200025.7|200556.3|200406.3|200084.1|199942.1|10121
1632394800000|2021-09-23 11:00:00|200174.7|200024.7|199936.3|199786.3|200305.1|200155.1|199893.3|199743.3|8465
1632398400000|2021-09-23 12:00:00|199936.4|199786.4|200224|200074|200271.2|200161.3|199848.6|199704.1|10163
1632402000000|2021-09-23 13:00:00|200227.6|200077.6|200284|200134|200680.9|200578|200049.5|199901.2|11652
1632405600000|2021-09-23 14:00:00|200282.9|200132.9|200358.2|200208.2|200427|200277|200083.2|199976.2|10693
1632409200000|2021-09-23 15:00:00|200370|200220|200335.6|200185.6|200599.1|200493.3|200292.9|200180.3|10482
1632412800000|2021-09-23 16:00:00|200336.2|200186.2|200185|200035|200424.5|200337.3|200047.7|199906.3|9244
1632416400000|2021-09-23 17:00:00|200182.8|200032.8|200264.8|200114.8|200269.7|200166|200008.5|199858.5|8343
1632420000000|2021-09-23 18:00:00|200264.4|200114.4|200377.9|200227.9|200430.2|200304|200224.6|200105|8477
1632423600000|2021-09-23 19:00:00|200377.8|200227.8|200376|200226|200487|200338.9|200291.5|200190.4|8055
1632427200000|2021-09-23 20:00:00|200379.9|200229.9|200564.4|200414.4|200605.3|200455.3|200379.8|200229.8|6653
1632430800000|2021-09-23 21:00:00|200563.8|200413.8|200622.9|200472.9|200660|200491.6|200563.8|200383.2|1282
1632434400000|2021-09-23 22:00:00|200626.1|200476.1|200594.4|200444.4|200641.8|200491.8|200581.8|200431.8|2752
1632438000000|2021-09-23 23:00:00|200593.1|200443.1|200628.1|200478.1|200636.1|200486.1|200582.4|200432.4|2685
1632441600000|2021-09-24 00:00:00|200627.6|200477.6|200631.7|200481.7|200642|200492|200576.5|200426.5|6116
1632445200000|2021-09-24 01:00:00|200633.3|200483.3|200783.2|200633.2|200795.1|200645.1|200617.5|200467.5|7340
1632448800000|2021-09-24 02:00:00|200782.6|200632.6|200752.7|200602.7|200810|200660|200716.8|200566.8|5937
1632452400000|2021-09-24 03:00:00|200761.6|200611.6|200735.2|200585.2|200764.9|200614.9|200663.2|200513.2|5087
1632456000000|2021-09-24 04:00:00|200735.9|200585.9|200736.2|200586.2|200745.4|200595.4|200691.6|200541.6|4098
1632459600000|2021-09-24 05:00:00|200734|200584|200871.9|200721.9|200905.2|200755.2|200733.1|200583.1|5959
1632463200000|2021-09-24 06:00:00|200872.4|200722.4|201151.9|201001.9|201186.7|201036.7|200759.8|200609.8|8335
1632466800000|2021-09-24 07:00:00|201150.8|201000.8|201386.1|201236.1|201550.9|201400.9|201141.3|200991.3|10269
1632470400000|2021-09-24 08:00:00|201384.7|201234.7|201447.4|201297.4|201601.4|201451.4|201297.5|201147.5|9595
1632474000000|2021-09-24 09:00:00|201448.6|201298.6|201676.1|201526.1|201694|201544|201439.8|201289.8|8690
1632477600000|2021-09-24 10:00:00|201673.1|201523.1|201557.5|201407.5|201677.9|201527.9|201359.8|201209.8|8904
1632481200000|2021-09-24 11:00:00|201550.8|201400.8|201974.4|201824.4|201999.4|201882.3|201514.4|201383.2|8398
1632484800000|2021-09-24 12:00:00|201972.2|201822.2|201727.5|201577.5|201972.2|201822.2|201617.9|201509.1|10256
1632488400000|2021-09-24 13:00:00|201727.3|201577.3|201154.9|201004.9|201898|201764.2|201137.8|200987.8|11049
1632492000000|2021-09-24 14:00:00|201154.8|201004.8|201415.6|201365.6|201517.9|201404.5|200957|200836.4|11082
1632495600000|2021-09-24 15:00:00|201447|201297|201038.2|200888.2|201468.8|201367.2|200986.2|200836.2|9678
1632499200000|2021-09-24 16:00:00|201038.3|200888.3|200667.9|200517.9|201074.9|200951.4|200571.8|200465.1|9448
1632502800000|2021-09-24 17:00:00|200666.9|200516.9|200652.6|200502.6|200722.2|200572.2|200610|200460|8093
1632506400000|2021-09-24 18:00:00|200652.7|200502.7|200786.4|200636.4|200815.6|200665.6|200615.9|200465.9|7397
1632510000000|2021-09-24 19:00:00|200785.7|200635.7|200733|200583|200828.8|200678.8|200595.7|200445.7|7012
1632513600000|2021-09-24 20:00:00|200734.2|200584.2|200613.5|200463.5|200759.8|200609.8|200557.5|200385.5|4808
1632686400000|2021-09-26 20:00:00|200812.5|200470.5|200765.9|200423.9|200896|200554|200632.1|200290.1|155
1632690000000|2021-09-26 21:00:00|200868.5|200526.5|200874.5|200532.5|200901.5|200559.5|200690.2|200348.2|992
1632693600000|2021-09-26 22:00:00|200888.8|200546.8|200638.3|200488.3|200888.8|200591.4|200604.7|200405.1|3775
1632697200000|2021-09-26 23:00:00|200631|200481|200669.6|200519.6|200803.9|200653.9|200625.9|200475.9|4123
1632700800000|2021-09-27 00:00:00|200664.6|200514.6|200552.4|200402.4|200675.5|200525.5|200507.1|200357.1|5599
1632704400000|2021-09-27 01:00:00|200553.4|200403.4|200328.7|200178.7|200553.4|200403.4|200307|200157|6499
1632708000000|2021-09-27 02:00:00|200331.9|200181.9|200403.5|200253.5|200448|200298|200309.3|200159.3|5007
1632711600000|2021-09-27 03:00:00|200403.4|200253.4|200436.3|200286.3|200462.7|200312.7|200356.2|200206.2|4548
1632715200000|2021-09-27 04:00:00|200436.7|200286.7|200430.5|200280.5|200457.9|200307.9|200416|200266|3009
1632718800000|2021-09-27 05:00:00|200430.2|200280.2|200390.7|200240.7|200456.8|200306.8|200384|200234|4488
1632722400000|2021-09-27 06:00:00|200389.5|200239.5|200365.7|200215.7|200525.5|200375.5|200306.7|200156.7|7613
1632726000000|2021-09-27 07:00:00|200363|200213|200801.3|200651.3|200814.1|200664.1|200137.5|200035.6|9123
1632729600000|2021-09-27 08:00:00|200803.5|200653.5|200935.3|200785.3|200976.7|200826.7|200731.7|200581.7|9674
1632733200000|2021-09-27 09:00:00|200935.7|200785.7|201068.1|200918.1|201144.4|200994.4|200840.1|200690.1|9108
1632736800000|2021-09-27 10:00:00|201065.9|200915.9|201094.5|200944.5|201132.9|200982.9|200954.2|200804.2|8835
1632740400000|2021-09-27 11:00:00|201093.7|200943.7|201074.4|200924.4|201339.8|201191.1|200943.1|200808.3|8184
1632744000000|2021-09-27 12:00:00|201071|200921|201145.1|200995.1|201233.8|201102.2|200865|200726.1|11305
1632747600000|2021-09-27 13:00:00|201139.3|200989.3|201267.7|201217.7|201596.9|201486.9|201100.7|200987|11599
1632751200000|2021-09-27 14:00:00|201267.5|201217.5|201019.6|200969.6|201359|201259|201015.2|200910.7|10370
1632754800000|2021-09-27 15:00:00|201021|200971|201104.5|200954.5|201272.9|201170.5|200984.4|200887|9816
1632758400000|2021-09-27 16:00:00|201104.7|200954.7|201180.4|201030.4|201261.9|201177.6|201007|200915.6|8292
1632762000000|2021-09-27 17:00:00|201185.6|201035.6|201283.4|201133.4|201401.4|201292.2|201089.7|200994.5|7826
1632765600000|2021-09-27 18:00:00|201283.9|201133.9|201147.2|200997.2|201287|201176.4|201016.3|200917.4|7945
1632769200000|2021-09-27 19:00:00|201144.5|200994.5|201017.6|200867.6|201153.3|201045.4|200869.1|200724.7|8303
1632772800000|2021-09-27 20:00:00|201017.2|200867.2|201133.5|200983.5|201147.5|200997.5|201009.5|200859.5|6319
1632776400000|2021-09-27 21:00:00|201085.7|200935.7|201053.1|200903.1|201235.2|200996.8|201013.9|200846|1400
1632780000000|2021-09-27 22:00:00|201048.4|200898.4|201116|200966|201128|200978|201042.5|200892.5|2566
1632783600000|2021-09-27 23:00:00|201115|200965|201120.6|200970.6|201128.5|200978.5|201074|200924|2696
1632787200000|2021-09-28 00:00:00|201120.4|200970.4|201248.5|201098.5|201263.1|201113.1|201078.9|200928.9|4416
1632790800000|2021-09-28 01:00:00|201247.5|201097.5|201179|201029|201275|201125|201125.9|200975.9|5576
1632794400000|2021-09-28 02:00:00|201177.3|201027.3|201095|200945|201179.8|201029.8|201074.1|200924.1|4857
1632798000000|2021-09-28 03:00:00|201095.3|200945.3|201185.1|201035.1|201198.9|201048.9|201072.2|200922.2|3854
1632801600000|2021-09-28 04:00:00|201184.9|201034.9|201143.7|200993.7|201209|201059|201138.5|200988.5|3812
1632805200000|2021-09-28 05:00:00|201144.3|200994.3|201096.3|200946.3|201177.6|201027.6|201088.8|200938.8|4498
1632808800000|2021-09-28 06:00:00|201098.5|200948.5|201705.9|201555.9|201725|201575|201048.5|200898.5|7902
1632812400000|2021-09-28 07:00:00|201707.3|201557.3|201787.4|201637.4|202003.8|201853.8|201539.8|201389.8|9641
1632816000000|2021-09-28 08:00:00|201785.4|201635.4|201963|201813|202124.9|201974.9|201767.3|201617.3|8399
1632819600000|2021-09-28 09:00:00|201958.6|201808.6|202241.1|202091.1|202280.6|202130.6|201955.6|201805.6|8146
1632823200000|2021-09-28 10:00:00|202229.7|202079.7|202422|202272|202459.1|202309.1|202197.7|202047.7|9380
1632826800000|2021-09-28 11:00:00|202421.9|202271.9|202032.6|201882.6|202421.9|202271.9|201727.9|201584.7|9640
1632830400000|2021-09-28 12:00:00|202029.2|201879.2|202749.5|202599.5|202890.7|202747.2|202029.2|201879.2|11096
1632834000000|2021-09-28 13:00:00|202750.9|202600.9|202940.6|202790.6|203267.1|203155.3|202416|202280.9|12096
1632837600000|2021-09-28 14:00:00|202954|202804|203003|202853|203344.8|203194.8|202765|202615|12631
1632841200000|2021-09-28 15:00:00|203007.9|202857.9|203393.9|203243.9|203486.2|203349.8|202936.9|202786.9|11351
1632844800000|2021-09-28 16:00:00|203395.3|203245.3|203450.8|203300.8|203568.2|203433|203106.2|203009.1|10120
1632848400000|2021-09-28 17:00:00|203450.5|203300.5|203846.9|203696.9|203904.4|203758.3|203258.8|203142.8|10101
1632852000000|2021-09-28 18:00:00|203846.2|203696.2|203601.5|203451.5|204015|203913.1|203520.5|203376.5|10325
1632855600000|2021-09-28 19:00:00|203590.5|203440.5|203540.2|203390.2|203680.4|203538.4|203443.5|203302.1|9752
1632859200000|2021-09-28 20:00:00|203538.3|203388.3|203566.9|203269.9|203629.7|203479.7|203352.6|203202.6|6521
1632862800000|2021-09-28 21:00:00|203528|203231|203561.5|203264.5|203658.5|203361.5|203151.9|202854.9|2724
1632866400000|2021-09-28 22:00:00|203596.7|203299.7|203509.7|203359.7|203609.7|203403.2|203407.5|203110.5|3727
1632870000000|2021-09-28 23:00:00|203509.6|203359.6|203402|203252|203546.5|203396.5|203388|203238|3843
1632873600000|2021-09-29 00:00:00|203402.7|203252.7|203455.6|203305.6|203476.4|203326.4|203315.9|203165.9|5994
1632877200000|2021-09-29 01:00:00|203456.5|203306.5|203360|203210|203685.1|203535.1|203330.4|203180.4|8361
1632880800000|2021-09-29 02:00:00|203360.9|203210.9|203230.1|203080.1|203435.5|203285.5|203187.4|203037.4|8181
1632884400000|2021-09-29 03:00:00|203229.7|203079.7|203224.6|203074.6|203346.7|203196.7|203204.7|203054.7|7823
1632888000000|2021-09-29 04:00:00|203224|203074|203235|203085|203247.1|203097.1|203195.5|203045.5|7599
1632891600000|2021-09-29 05:00:00|203237.2|203087.2|203152.1|203002.1|203255.4|203105.4|203112|202962|8632
1632895200000|2021-09-29 06:00:00|203157.2|203007.2|203107.5|202957.5|203292|203142|202969.9|202819.9|10014
1632898800000|2021-09-29 07:00:00|203111|202961|203172|203022|203509.4|203359.4|202909.1|202759.1|10130
1632902400000|2021-09-29 08:00:00|203170.5|203020.5|203195|203045|203452.5|203302.5|203053.5|202916.7|9742
1632906000000|2021-09-29 09:00:00|203195.4|203045.4|203025.7|202875.7|203206.9|203056.9|202989.4|202839.4|9359
1632909600000|2021-09-29 10:00:00|203027.3|202877.3|203382.1|203232.1|203403.7|203281.7|202956.1|202826.1|8595
1632913200000|2021-09-29 11:00:00|203384.4|203234.4|203595.5|203445.5|203803.1|203653.1|203292.3|203188.6|9000
1632916800000|2021-09-29 12:00:00|203599.2|203449.2|204336.4|204186.4|204347.4|204207.3|203419.4|203288.9|11349
1632920400000|2021-09-29 13:00:00|204336|204186|204372.5|204222.5|205087.3|204972.9|204323.2|204173.2|11903
1632924000000|2021-09-29 14:00:00|204375.8|204225.8|204543.7|204393.7|204828.4|204719.4|204197.8|204073.5|11856
1632927600000|2021-09-29 15:00:00|204543.6|204393.6|205035.9|204885.9|205039.9|204935.1|204415.4|204265.4|10051
1632931200000|2021-09-29 16:00:00|205036.2|204886.2|205905.1|205755.1|206050.5|205940.7|204926|204823.7|9865
1632934800000|2021-09-29 17:00:00|205906.5|205756.5|206355.7|206205.7|206415.8|206289.1|205900|205756|9606
1632938400000|2021-09-29 18:00:00|206356.1|206206.1|205481.9|205331.9|206569.6|206446.5|205321.2|205203.9|9451
1632942000000|2021-09-29 19:00:00|205482.2|205332.2|205508.3|205358.3|205594|205444|205044.1|204894.1|8915
1632945600000|2021-09-29 20:00:00|205512|205362|205192.7|205042.7|205583.2|205445.2|205182.5|205032.5|6160
1632949200000|2021-09-29 21:00:00|205232.9|204940.1|205283.2|204986.2|205344.1|205059.6|205158.6|204861.6|1915
1632952800000|2021-09-29 22:00:00|205281|204984|205269.7|205119.7|205314.6|205161.2|205196.9|204984|3289
1632956400000|2021-09-29 23:00:00|205263|205113|205222.5|205072.5|205287.6|205137.6|205203.7|205053.7|3632
1632960000000|2021-09-30 00:00:00|205222.1|205072.1|205245.2|205095.2|205305.7|205155.7|205170.7|205020.7|5066
1632963600000|2021-09-30 01:00:00|205245.4|205095.4|205205.2|205055.2|205303.2|205153.2|205161.4|205011.4|6804
1632967200000|2021-09-30 02:00:00|205204.9|205054.9|204837.1|204687.1|205211.2|205061.2|204821.9|204671.9|5703
1632970800000|2021-09-30 03:00:00|204836.8|204686.8|204834.7|204684.7|204881|204731|204810.7|204660.7|5148
1632974400000|2021-09-30 04:00:00|204834.4|204684.4|205023.5|204873.5|205079.8|204929.8|204826.7|204676.7|4192
1632978000000|2021-09-30 05:00:00|205033.7|204883.7|204936.6|204786.6|205074.2|204924.2|204767.9|204617.9|5857
1632981600000|2021-09-30 06:00:00|204939.2|204789.2|204760.4|204610.4|205029.6|204879.6|204630.9|204480.9|8500
1632985200000|2021-09-30 07:00:00|204759.3|204609.3|204809.8|204659.8|205212.7|205062.7|204717|204567|9825
1632988800000|2021-09-30 08:00:00|204810.7|204660.7|204939.4|204789.4|205147.9|204997.9|204680.4|204530.4|8610
1632992400000|2021-09-30 09:00:00|204940.8|204790.8|204888.6|204738.6|205003.7|204853.7|204758.8|204608.8|8221
1632996000000|2021-09-30 10:00:00|204890|204740|205546.8|205396.8|205690.4|205540.4|204855.4|204705.4|8474
1632999600000|2021-09-30 11:00:00|205563.3|205413.3|205332.3|205182.3|205563.3|205413.3|205134.3|205015.5|8614
1633003200000|2021-09-30 12:00:00|205333.7|205183.7|204913.6|204763.6|205347.3|205241.8|204746.5|204626.7|10868
1633006800000|2021-09-30 13:00:00|204916.5|204766.5|205507.2|205357.2|205607.6|205457.6|204887.9|204737.9|11683
1633010400000|2021-09-30 14:00:00|205507.9|205357.9|205485.5|205335.5|205913.2|205783.5|205359.1|205209.1|12522
1633014000000|2021-09-30 15:00:00|205486.4|205336.4|205700.6|205550.6|205764.4|205662|204880.5|204772.1|11741
1633017600000|2021-09-30 16:00:00|205704.5|205554.5|206040.3|205890.3|206666.9|206558.7|205627.5|205502.3|12003
1633021200000|2021-09-30 17:00:00|206040.8|205890.8|205832|205682|206044.8|205894.8|205633.8|205503.4|11158
1633024800000|2021-09-30 18:00:00|205820.7|205670.7|206341.6|206191.6|206858.1|206719.2|205544.6|205394.6|10742
1633028400000|2021-09-30 19:00:00|206341.2|206191.2|206535.2|206385.2|206540.3|206390.3|206019.6|205869.6|10637
1633032000000|2021-09-30 20:00:00|206541.7|206391.7|206466.5|206316.5|206548.2|206398.2|206135.4|205985.4|7526
1633035600000|2021-09-30 21:00:00|206479.5|206329.5|206429.5|206132.5|206559|206339.4|206072.8|205775.8|2146
1633039200000|2021-09-30 22:00:00|206407.2|206110.2|206246.5|206096.5|206483.7|206230.8|206213.7|206020.3|4170
1633042800000|2021-09-30 23:00:00|206248.7|206098.7|206379.7|206229.7|206436.7|206286.7|206248.7|206098.7|3887
1633046400000|2021-10-01 00:00:00|206380.2|206230.2|206555.9|206405.9|206557.3|206407.3|206203.6|206053.6|6422
1633050000000|2021-10-01 01:00:00|206552.7|206402.7|206818.1|206668.1|206930.1|206780.1|206508.8|206358.8|7901
1633053600000|2021-10-01 02:00:00|206818|206668|206941.8|206791.8|206952.6|206802.6|206801.1|206651.1|5792
1633057200000|2021-10-01 03:00:00|206940.9|206790.9|206927.7|206777.7|206959.5|206809.5|206873.3|206723.3|5808
1633060800000|2021-10-01 04:00:00|206930.1|206780.1|207108.8|206958.8|207358.9|207208.9|206925.1|206775.1|5896
1633064400000|2021-10-01 05:00:00|207108.9|206958.9|207119.8|206969.8|207220|207070|207092.7|206942.7|5877
1633068000000|2021-10-01 06:00:00|207118.7|206968.7|207119|206969|207357.6|207207.6|206990.9|206840.9|9888
1633071600000|2021-10-01 07:00:00|207121|206971|206687.1|206537.1|207341.7|207191.7|206617.2|206467.2|10804
1633075200000|2021-10-01 08:00:00|206689.5|206539.5|206064.9|205914.9|206858.9|206708.9|206058.3|205908.3|9969
1633078800000|2021-10-01 09:00:00|206065|205915|206034.3|205884.3|206074.3|205924.3|205616.7|205466.7|8964
1633082400000|2021-10-01 10:00:00|206030.7|205880.7|206222.9|206072.9|206235.1|206085.1|205966.4|205816.4|8838
1633086000000|2021-10-01 11:00:00|206221.2|206071.2|205526.3|205376.3|206225.9|206083.4|205508.5|205373.5|9909
1633089600000|2021-10-01 12:00:00|205513.4|205363.4|205301.7|205151.7|205545.1|205441.6|205064.9|204914.9|11007
1633093200000|2021-10-01 13:00:00|205300.2|205150.2|205462.5|205312.5|205583.8|205485.6|204795.7|204686.6|11594
1633096800000|2021-10-01 14:00:00|205462.8|205312.8|205236.5|205086.5|205546.4|205418.2|204851.3|204750.9|12655
1633100400000|2021-10-01 15:00:00|205236.2|205086.2|205020.1|204870.1|205315.7|205209.1|204806.9|204699.6|10799
1633104000000|2021-10-01 16:00:00|205021.8|204871.8|204740.4|204590.4|205212.4|205115.1|204612.3|204508.6|9527
1633107600000|2021-10-01 17:00:00|204741.2|204591.2|204245.3|204095.3|204788.8|204679.4|204200.8|204050.8|8690
1633111200000|2021-10-01 18:00:00|204244.5|204094.5|204286|204136|204417.6|204278.4|204211.2|204067.6|7519
1633114800000|2021-10-01 19:00:00|204285.3|204135.3|204419.5|204269.5|204428.7|204296.8|204193.1|204043.1|8382
1633118400000|2021-10-01 20:00:00|204415.2|204265.2|204608.7|204329.1|204778.7|204499.5|204313.2|204213|4698
1633291200000|2021-10-03 20:00:00|204584.3|204242.3|204706.7|204364.7|204706.7|204364.7|204521.7|204179.7|69
1633294800000|2021-10-03 21:00:00|204826.5|204484.5|204554|204257|204826.5|204484.5|204448|204106|1700
1633298400000|2021-10-03 22:00:00|204640.9|204343.9|204294.7|204144.7|204640.9|204343.9|204244.1|204094.1|4208
1633302000000|2021-10-03 23:00:00|204295.6|204145.6|204287.1|204137.1|204333.3|204183.3|204239.2|204089.2|5117
1633305600000|2021-10-04 00:00:00|204281.6|204131.6|204504.4|204354.4|204545.4|204395.4|204275|204125|4818
1633309200000|2021-10-04 01:00:00|204503.8|204353.8|204657.1|204507.1|204732.1|204582.1|204465.7|204315.7|6661
1633312800000|2021-10-04 02:00:00|204658.1|204508.1|204493.6|204343.6|204683.2|204533.2|204454.4|204304.4|6243
1633316400000|2021-10-04 03:00:00|204494.8|204344.8|204560|204410|204567.8|204417.8|204492.1|204342.1|5489
1633320000000|2021-10-04 04:00:00|204559.9|204409.9|204476.7|204326.7|204625.2|204475.2|204409.1|204259.1|5261
1633323600000|2021-10-04 05:00:00|204479.3|204329.3|204522.7|204372.7|204532.9|204382.9|204393.9|204243.9|8423
1633327200000|2021-10-04 06:00:00|204524|204374|204938.6|204788.6|204954.9|204804.9|204515.4|204365.4|9582
1633330800000|2021-10-04 07:00:00|204930.4|204780.4|205591.3|205441.3|205752.7|205602.7|204927.3|204777.3|10176
1633334400000|2021-10-04 08:00:00|205591.6|205441.6|205586.9|205436.9|205838.7|205688.7|205355.9|205205.9|10141
1633338000000|2021-10-04 09:00:00|205586|205436|205572.5|205422.5|205616.9|205466.9|205328.1|205178.1|9733
1633341600000|2021-10-04 10:00:00|205571.9|205421.9|205692.4|205542.4|205940.1|205790.1|205565.4|205415.4|7601
1633345200000|2021-10-04 11:00:00|205683.4|205533.4|205463|205313|205754.5|205616.7|205351.8|205247.4|8653
1633348800000|2021-10-04 12:00:00|205453.5|205303.5|205335|205185|205488.8|205380.7|205038.6|204899.8|9395
1633352400000|2021-10-04 13:00:00|205334.8|205184.8|205900.4|205750.4|206006.4|205907.9|205279.3|205178.5|10857
1633356000000|2021-10-04 14:00:00|205899.8|205749.8|205947.1|205897.1|206284.4|206165.7|205526.5|205422.6|12155
1633359600000|2021-10-04 15:00:00|206007.4|205857.4|205437.1|205287.1|206102.2|205952.6|205377.6|205278.5|11426
1633363200000|2021-10-04 16:00:00|205435.2|205285.2|205640|205490|205804.3|205680.1|205246.6|205139.4|9815
1633366800000|2021-10-04 17:00:00|205647.5|205497.5|205466.7|205316.7|205771.4|205667.8|205330.6|205230.7|9609
1633370400000|2021-10-04 18:00:00|205467.4|205317.4|205147.1|204997.1|205480.4|205380|204839.1|204741.3|10428
1633374000000|2021-10-04 19:00:00|205147.2|204997.2|204998.1|204848.1|205440.8|205295.5|204950.8|204800.8|10789
1633377600000|2021-10-04 20:00:00|204998.6|204848.6|205034.3|204737.3|205075.7|204853|204789|204639|5632
1633381200000|2021-10-04 21:00:00|205046.3|204749.3|205124.2|204827.2|205323.1|205026.1|205009.7|204712.7|1942
1633384800000|2021-10-04 22:00:00|205128.1|204831.1|205050.1|204900.1|205211.2|204918.5|204965.3|204749.5|4038
1633388400000|2021-10-04 23:00:00|205050.3|204900.3|205135.9|204985.9|205193.2|205043.2|205028.9|204878.9|3942
1633392000000|2021-10-05 00:00:00|205135.2|204985.2|205310.9|205160.9|205343.6|205193.6|205045.7|204895.7|7106
1633395600000|2021-10-05 01:00:00|205311.6|205161.6|205568.9|205418.9|205600.5|205450.5|205300.6|205150.6|7600
1633399200000|2021-10-05 02:00:00|205569.1|205419.1|205436.9|205286.9|205694.9|205544.9|205383|205233|7024
1633402800000|2021-10-05 03:00:00|205437.6|205287.6|205472.3|205322.3|205641.5|205491.5|205383|205233|6342
1633406400000|2021-10-05 04:00:00|205472.1|205322.1|205499.8|205349.8|205562.9|205412.9|205424.7|205274.7|6595
1633410000000|2021-10-05 05:00:00|205499.4|205349.4|205668.2|205518.2|205707.9|205557.9|205466.3|205316.3|6642
1633413600000|2021-10-05 06:00:00|205672.7|205522.7|205784.5|205634.5|206054.4|205904.4|205546.4|205396.4|8391
1633417200000|2021-10-05 07:00:00|205781.3|205631.3|206136.4|205986.4|206143.2|205993.2|205687|205537|10309
1633420800000|2021-10-05 08:00:00|206136.1|205986.1|205579.1|205429.1|206164.7|206014.7|205520.5|205370.5|9852
1633424400000|2021-10-05 09:00:00|205578.1|205428.1|205396|205246|205587.9|205437.9|205386.6|205236.6|9295
1633428000000|2021-10-05 10:00:00|205396.9|205246.9|205657.9|205507.9|205724.1|205574.1|205396.4|205246.4|10099
1633431600000|2021-10-05 11:00:00|205656.7|205506.7|205359.3|205209.3|205687.5|205537.5|205238.1|205139.6|8925
1633435200000|2021-10-05 12:00:00|205359.7|205209.7|205305.8|205155.8|205361.2|205248.3|204994.7|204887.2|9808
1633438800000|2021-10-05 13:00:00|205306.8|205156.8|205787.7|205637.7|206008.7|205865.3|205261.2|205154.8|11727
1633442400000|2021-10-05 14:00:00|205798.6|205648.6|206102.1|206052.1|206173.6|206069.4|205689.7|205568.8|11474
1633446000000|2021-10-05 15:00:00|206100.5|206050.5|205707.3|205557.3|206153.5|206050.5|205615|205501.6|10341
1633449600000|2021-10-05 16:00:00|205703.6|205553.6|205507|205357|205851.2|205750|205443|205329|9959
1633453200000|2021-10-05 17:00:00|205509.4|205359.4|205416.2|205266.2|205583.6|205483.2|205298.6|205198.3|8174
1633456800000|2021-10-05 18:00:00|205419.2|205269.2|205648.1|205498.1|205727.1|205619.4|205323.2|205214.6|8416
1633460400000|2021-10-05 19:00:00|205649.1|205499.1|205825.6|205675.6|205944.8|205794.8|205539.3|205392.6|9033
1633464000000|2021-10-05 20:00:00|205823|205673|205730.1|205580.1|205851|205701|205701.2|205551.2|5372
1633467600000|2021-10-05 21:00:00|205755.5|205605.5|205881.6|205584.6|205915.4|205627.9|205754.6|205515.3|1939
1633471200000|2021-10-05 22:00:00|205863|205566|205808|205658|205917.5|205721.7|205770.2|205561.8|3758
1633474800000|2021-10-05 23:00:00|205809.4|205659.4|205925.5|205775.5|205932.8|205782.8|205789.7|205639.7|3755
1633478400000|2021-10-06 00:00:00|205925.4|205775.4|205962.1|205812.1|205983.2|205833.2|205842.8|205692.8|5670
1633482000000|2021-10-06 01:00:00|205964.2|205814.2|206352.9|206202.9|206399.3|206249.3|205892.9|205742.9|8024
1633485600000|2021-10-06 02:00:00|206354|206204|206464.1|206314.1|206492.7|206342.7|206348.9|206198.9|6800
1633489200000|2021-10-06 03:00:00|206463.7|206313.7|206311.4|206161.4|206486.8|206336.8|206268.8|206118.8|6157
1633492800000|2021-10-06 04:00:00|206311.7|206161.7|206537.3|206387.3|206672.3|206522.3|206296.1|206146.1|6029
1633496400000|2021-10-06 05:00:00|206537.7|206387.7|206658.7|206508.7|206658.7|206508.7|206360.2|206210.2|5578
1633500000000|2021-10-06 06:00:00|206661|206511|206946.7|206796.7|206958.7|206808.7|206522.6|206372.6|8729
1633503600000|2021-10-06 07:00:00|206946.6|206796.6|207857.7|207707.7|207888|207738|206946.6|206796.6|10966
1633507200000|2021-10-06 08:00:00|207856.3|207706.3|208342.8|208192.8|208358.4|208208.4|207800.8|207650.8|10856
1633510800000|2021-10-06 09:00:00|208340.1|208190.1|208806.2|208656.2|208947|208797|208301|208151|11280
1633514400000|2021-10-06 10:00:00|208801.6|208651.6|208089.6|207939.6|208835.7|208685.7|208046.6|207896.6|10683
1633518000000|2021-10-06 11:00:00|208109.3|207959.3|207905.6|207755.6|208238.9|208088.9|207832.4|207682.4|9457
1633521600000|2021-10-06 12:00:00|207903.7|207753.7|207778.6|207628.6|207940.6|207790.6|207154.1|207032.1|11224
1633525200000|2021-10-06 13:00:00|207782.1|207632.1|207575.6|207425.6|207991.5|207870.1|207412.7|207297.3|11573
1633528800000|2021-10-06 14:00:00|207575.7|207425.7|206879.2|206729.2|207776.5|207654.6|206686.6|206536.6|12579
1633532400000|2021-10-06 15:00:00|206876.9|206726.9|206605.2|206455.2|207287.3|207165.5|206559.7|206455.2|11465
1633536000000|2021-10-06 16:00:00|206606.1|206456.1|206903.2|206753.2|207151.7|207001.7|206526.5|206409.4|10370
1633539600000|2021-10-06 17:00:00|206902.6|206752.6|206356.7|206206.7|206903.7|206753.7|206179.3|206029.3|11318
1633543200000|2021-10-06 18:00:00|206323.4|206173.4|205805.8|205655.8|206384.2|206234.2|205676.4|205566|10500
1633546800000|2021-10-06 19:00:00|205936.6|205786.6|205767.5|205617.5|206025|205875|205694.1|205582.5|9898
1633550400000|2021-10-06 20:00:00|205767.4|205617.4|205623.1|205473.1|205808.6|205699|205579.7|205429.7|5889
1633554000000|2021-10-06 21:00:00|205612.4|205462.4|205694.4|205397.4|205886.2|205630.4|205496.5|205199.5|2149
1633557600000|2021-10-06 22:00:00|205714.5|205417.5|205676.9|205526.9|205754.2|205582.6|205635.8|205405|3718
1633561200000|2021-10-06 23:00:00|205677.3|205527.3|205697.7|205547.7|205712.9|205562.9|205646.1|205496.1|3505
1633564800000|2021-10-07 00:00:00|205686.4|205536.4|205687.4|205537.4|205876.7|205726.7|205639|205489|6344
1633568400000|2021-10-07 01:00:00|205686.3|205536.3|205741.1|205591.1|205857.9|205707.9|205645.2|205495.2|6964
1633572000000|2021-10-07 02:00:00|205740.5|205590.5|205795.8|205645.8|205841.2|205691.2|205714.9|205564.9|5345
1633575600000|2021-10-07 03:00:00|205797.6|205647.6|205697.2|205547.2|205873.4|205723.4|205671.4|205521.4|5838
1633579200000|2021-10-07 04:00:00|205696.8|205546.8|205763.4|205613.4|205771|205621|205675|205525|5186
1633582800000|2021-10-07 05:00:00|205765.3|205615.3|205817.6|205667.6|205882.2|205732.2|205714.9|205564.9|6351
1633586400000|2021-10-07 06:00:00|205826.5|205676.5|205273.9|205123.9|205845.9|205695.9|205239.2|205089.2|8964
1633590000000|2021-10-07 07:00:00|205274.9|205124.9|205054.6|204904.6|205452.4|205302.4|205034.5|204884.5|10020
1633593600000|2021-10-07 08:00:00|205055.1|204905.1|205100|204950|205184.4|205034.4|204885.2|204735.2|9374
1633597200000|2021-10-07 09:00:00|205101.5|204951.5|205241.5|205091.5|205341.4|205191.4|205099.6|204949.6|9512
1633600800000|2021-10-07 10:00:00|205242.6|205092.6|205334.6|205184.6|205482.5|205332.5|205205|205055|7572
1633604400000|2021-10-07 11:00:00|205332|205182|204943.4|204793.4|205358.6|205208.6|204686.4|204536.4|9014
1633608000000|2021-10-07 12:00:00|204946.8|204796.8|205992.7|205842.7|206000.9|205859.8|204904.3|204783.7|9605
1633611600000|2021-10-07 13:00:00|205994.4|205844.4|206235.2|206085.2|206535.6|206409.5|205966.1|205840.9|11638
1633615200000|2021-10-07 14:00:00|206238|206088|206229.9|206079.9|206572.6|206469|206037.4|205887.4|10974
1633618800000|2021-10-07 15:00:00|206230.1|206080.1|206017.8|205867.8|206346.8|206215.7|205719.4|205623|9408
1633622400000|2021-10-07 16:00:00|206018.7|205868.7|206633.6|206483.6|206671.1|206521.1|206000.1|205850.1|9008
1633626000000|2021-10-07 17:00:00|206632|206482|206390.8|206240.8|206639.6|206489.6|206214.1|206101.8|8312
1633629600000|2021-10-07 18:00:00|206389.9|206239.9|206678.8|206528.8|207009|206880.2|206366.3|206219.3|9481
1633633200000|2021-10-07 19:00:00|206691.4|206541.4|206593|206443|206763.7|206613.7|206493.9|206343.9|9579
1633636800000|2021-10-07 20:00:00|206595.3|206445.3|206676.2|206379.2|206781.5|206631.5|206421.1|206271.1|6058
1633640400000|2021-10-07 21:00:00|206655.6|206358.6|206741.8|206444.8|206915.4|206618.4|206629.5|206332.5|2463
1633644000000|2021-10-07 22:00:00|206744.7|206447.7|206700.5|206550.5|206855.8|206581.5|206628.3|206348.5|4467
1633647600000|2021-10-07 23:00:00|206700.7|206550.7|206648.6|206498.6|206751.3|206601.3|206641.9|206491.9|3445
1633651200000|2021-10-08 00:00:00|206653|206503|206651.1|206501.1|206793|206643|206644.3|206494.3|6028
1633654800000|2021-10-08 01:00:00|206653.6|206503.6|206653.9|206503.9|206707.2|206557.2|206520.4|206370.4|7362
1633658400000|2021-10-08 02:00:00|206654|206504|206700.3|206550.3|206772.3|206622.3|206641.1|206491.1|6734
1633662000000|2021-10-08 03:00:00|206702.1|206552.1|207060.3|206910.3|207106|206956|206697.7|206547.7|5693
1633665600000|2021-10-08 04:00:00|207059.3|206909.3|207134|206984|207139.1|206989.1|207049|206899|5291
1633669200000|2021-10-08 05:00:00|207134.2|206984.2|207222.4|207072.4|207222.4|207072.4|207024.6|206874.6|6903
1633672800000|2021-10-08 06:00:00|207223.4|207073.4|206683.9|206533.9|207224.5|207074.5|206642.3|206492.3|7940
1633676400000|2021-10-08 07:00:00|206684.6|206534.6|206718|206568|207158.3|207008.3|206634.4|206484.4|10033
1633680000000|2021-10-08 08:00:00|206716.8|206566.8|206720.3|206570.3|206765.1|206615.1|206516.9|206366.9|9851
1633683600000|2021-10-08 09:00:00|206724.7|206574.7|206415.9|206265.9|206724.7|206574.7|206364|206214|9492
1633687200000|2021-10-08 10:00:00|206414.8|206264.8|206244.5|206094.5|206614.3|206464.3|206211.4|206061.4|9322
1633690800000|2021-10-08 11:00:00|206242.4|206092.4|206206.6|206056.6|206350.3|206200.3|206145.7|206040.1|7504
1633694400000|2021-10-08 12:00:00|206197.8|206047.8|205827.1|205677.1|206369.5|206219.5|205407.3|205257.3|11955
1633698000000|2021-10-08 13:00:00|205824|205674|206436.7|206286.7|206517|206367|205629.2|205479.2|12646
1633701600000|2021-10-08 14:00:00|206436.1|206286.1|207228.6|207078.6|207346.9|207196.9|206219.4|206069.4|12224
1633705200000|2021-10-08 15:00:00|207228.8|207078.8|207569.2|207419.2|207952.5|207802.5|207227.7|207078.4|11132
1633708800000|2021-10-08 16:00:00|207569.7|207419.7|207530.7|207380.7|207689.1|207556.4|207404.3|207254.3|10111
1633712400000|2021-10-08 17:00:00|207530.3|207380.3|207271.1|207121.1|207638.7|207535.5|207221.1|207084.4|8836
1633716000000|2021-10-08 18:00:00|207270.9|207120.9|207197.3|207047.3|207303.4|207153.4|207074.5|206951.2|8158
1633719600000|2021-10-08 19:00:00|207197.7|207047.7|207101.6|206951.6|207369.1|207219.1|207051.7|206901.7|8808
1633723200000|2021-10-08 20:00:00|207099.2|206949.2|207278.2|206981.2|207394|207097|207065.7|206911.3|5368
1633896000000|2021-10-10 20:00:00|207424|207082|207508.4|207166.4|207509.4|207167.4|207424|207082|135
1633899600000|2021-10-10 21:00:00|207504.6|207162.6|207423.2|207131.2|207515.8|207223.8|207311|206989.7|3669
1633903200000|2021-10-10 22:00:00|207412.9|207120.9|207437.9|207287.9|207511.1|207361.1|207261.8|207022.7|4797
1633906800000|2021-10-10 23:00:00|207434|207284|207332.9|207182.9|207437.8|207287.8|207260.1|207110.1|4544
1633910400000|2021-10-11 00:00:00|207332|207182|207325|207175|207348.2|207198.2|207220.3|207070.3|5635
1633914000000|2021-10-11 01:00:00|207323.6|207173.6|207198.5|207048.5|207358.2|207208.2|207058.3|206908.3|6473
1633917600000|2021-10-11 02:00:00|207199.1|207049.1|207211.3|207061.3|207241.9|207091.9|207133|206983|5594
1633921200000|2021-10-11 03:00:00|207211.4|207061.4|207435.9|207285.9|207479.9|207329.9|207208.3|207058.3|5469
1633924800000|2021-10-11 04:00:00|207436|207286|207515.9|207365.9|207583.7|207433.7|207428|207278|4252
1633928400000|2021-10-11 05:00:00|207520.4|207370.4|207370.7|207220.7|207550.6|207400.6|207368.1|207218.1|5669
1633932000000|2021-10-11 06:00:00|207368.7|207218.7|207195.1|207045.1|207472.6|207322.6|207191.6|207041.6|8822
1633935600000|2021-10-11 07:00:00|207195.6|207045.6|207151.3|207001.3|207558.7|207408.7|207099|206949|10026
1633939200000|2021-10-11 08:00:00|207149.4|206999.4|207226.3|207076.3|207443.8|207293.8|207134|206984|9999
1633942800000|2021-10-11 09:00:00|207226.6|207076.6|207383.1|207233.1|207608.6|207458.6|207215.2|207065.2|10208
1633946400000|2021-10-11 10:00:00|207382.8|207232.8|207516.8|207366.8|207649.7|207499.7|207356.3|207206.3|10209
1633950000000|2021-10-11 11:00:00|207517.7|207367.7|207495.2|207345.2|207601.3|207451.3|207370.2|207220.2|7963
1633953600000|2021-10-11 12:00:00|207499|207349|207680.2|207530.2|207729|207619.9|207334.9|207215|10198
1633957200000|2021-10-11 13:00:00|207680.7|207530.7|208177|208027|208208.6|208101.1|207402.1|207278.7|11277
1633960800000|2021-10-11 14:00:00|208180|208030|208117|207967|208212.7|208062.7|207726.3|207576.3|10308
1633964400000|2021-10-11 15:00:00|208116.8|207966.8|207870.5|207720.5|208164.5|208014.5|207790.6|207640.6|9715
1633968000000|2021-10-11 16:00:00|207873.4|207723.4|208146.2|207996.2|208219.6|208111.6|207862.9|207712.9|8723
1633971600000|2021-10-11 17:00:00|208146.6|207996.6|208395.5|208245.5|208437.4|208287.4|208144.3|207994.3|8797
1633975200000|2021-10-11 18:00:00|208394.3|208244.3|208246.6|208096.6|208437.9|208287.9|208184.7|208054.4|8352
1633978800000|2021-10-11 19:00:00|208249.2|208099.2|208829.4|208679.4|208860.4|208710.4|208227.7|208077.7|8539
1633982400000|2021-10-11 20:00:00|208834.9|208684.9|208856|208564|208909.4|208759.2|208566.9|208401.6|6014
1633986000000|2021-10-11 21:00:00|208856.9|208564.9|208754.4|208462.4|209025.1|208733.1|208649|208357|2248
1633989600000|2021-10-11 22:00:00|208747.8|208455.8|208811.2|208661.2|208871.6|208699.7|208672.9|208380.9|4038
1633993200000|2021-10-11 23:00:00|208811.9|208661.9|208700.8|208550.8|208822.4|208672.4|208680|208530|3029
1633996800000|2021-10-12 00:00:00|208702.2|208552.2|208921.1|208771.1|208929.8|208779.8|208675.9|208525.9|6332
1634000400000|2021-10-12 01:00:00|208919.9|208769.9|208943.2|208793.2|209038.9|208888.9|208878.9|208728.9|6886
1634004000000|2021-10-12 02:00:00|208941.9|208791.9|208763.2|208613.2|208946.4|208796.4|208727|208577|5634
1634007600000|2021-10-12 03:00:00|208764.6|208614.6|208813.1|208663.1|208815|208665|208681.1|208531.1|4541
1634011200000|2021-10-12 04:00:00|208814.9|208664.9|208890.7|208740.7|208912.2|208762.2|208721.5|208571.5|3836
1634014800000|2021-10-12 05:00:00|208890.1|208740.1|208742.1|208592.1|208905.5|208755.5|208671.7|208521.7|5381
1634018400000|2021-10-12 06:00:00|208739.4|208589.4|208865.5|208715.5|208942.7|208792.7|208728.2|208578.2|7993
1634022000000|2021-10-12 07:00:00|208865.3|208715.3|208997.9|208847.9|209112.3|208962.3|208747.4|208597.4|9540
1634025600000|2021-10-12 08:00:00|208997.6|208847.6|208685.8|208535.8|209073.5|208923.5|208607.1|208457.1|9545
1634029200000|2021-10-12 09:00:00|208686.2|208536.2|208074.2|207924.2|208703.3|208553.3|207930|207780|9173
1634032800000|2021-10-12 10:00:00|208074.6|207924.6|207797.1|207647.1|208315|208165|207659.4|207509.4|9838
1634036400000|2021-10-12 11:00:00|207799.9|207649.9|207959|207809|208093.1|207943.1|207798.4|207648.4|8138
1634040000000|2021-10-12 12:00:00|207960.6|207810.6|208335.7|208185.7|208584.2|208434.2|207837.7|207687.7|9814
1634043600000|2021-10-12 13:00:00|208337.8|208187.8|208462.6|208312.6|208752.3|208604.4|208103.4|207958.5|11295
1634047200000|2021-10-12 14:00:00|208466|208316|208074.5|208024.5|208466.9|208348.1|208025.1|207898.1|11665
1634050800000|2021-10-12 15:00:00|208073.7|208023.7|207768.4|207718.4|208156.1|208030.9|207651.3|207501.3|10010
1634054400000|2021-10-12 16:00:00|207768.3|207718.3|207617.3|207467.3|207817.6|207718.6|207442.8|207340|8456
1634058000000|2021-10-12 17:00:00|207617.6|207467.6|207667.7|207517.7|207741.3|207604.8|207462.6|207334.9|8259
1634061600000|2021-10-12 18:00:00|207680.7|207530.7|207524.3|207374.3|207696.5|207589.8|207484.4|207355.9|7974
1634065200000|2021-10-12 19:00:00|207524.4|207374.4|207669.6|207519.6|207765.7|207622.4|207519.4|207369.4|7997
1634068800000|2021-10-12 20:00:00|207668.1|207518.1|207868.6|207718.6|207884.9|207734.9|207610.4|207460.4|5512
1634072400000|2021-10-12 21:00:00|207865.4|207715.4|207990.5|207840.5|208049.7|207889.5|207834.9|207653.2|1974
1634076000000|2021-10-12 22:00:00|208000.9|207850.9|208051.6|207901.6|208110.9|207960.9|207871.2|207721.2|3861
1634079600000|2021-10-12 23:00:00|208049.9|207899.9|208043.3|207893.3|208055.5|207905.5|207949.5|207799.5|3621
1634083200000|2021-10-13 00:00:00|208042.9|207892.9|207846|207696|208051|207901|207846|207696|5339
1634086800000|2021-10-13 01:00:00|207846.6|207696.6|207712.7|207562.7|207935.6|207785.6|207654.6|207504.6|5004
1634090400000|2021-10-13 02:00:00|207711.5|207561.5|207690.2|207540.2|207786.5|207636.5|207536.4|207386.4|5443
1634094000000|2021-10-13 03:00:00|207690.1|207540.1|207618.2|207468.2|207697.4|207547.4|207515.3|207365.3|4229
1634097600000|2021-10-13 04:00:00|207617.6|207467.6|207593.7|207443.7|207654.7|207504.7|207552.5|207402.5|3907
1634101200000|2021-10-13 05:00:00|207592.6|207442.6|207620.6|207470.6|207670.4|207520.4|207574.2|207424.2|4639
1634104800000|2021-10-13 06:00:00|207627|207477|207601.9|207451.9|207722.6|207572.6|207552.6|207402.6|6814
1634108400000|2021-10-13 07:00:00|207603.1|207453.1|207393|207243|207997.2|207847.2|207382.8|207232.8|9841
1634112000000|2021-10-13 08:00:00|207392.5|207242.5|207040.1|206890.1|207528.1|207378.1|206834|206684|9696
1634115600000|2021-10-13 09:00:00|207040.8|206890.8|207353|207203|207355.4|207205.4|207040.8|206890.8|8632
1634119200000|2021-10-13 10:00:00|207351.2|207201.2|207181.4|207031.4|207361.4|207223.3|207137.5|206987.5|8577
1634122800000|2021-10-13 11:00:00|207180.2|207030.2|207236.2|207086.2|207414.6|207264.6|207100|206950|7444
1634126400000|2021-10-13 12:00:00|207232.9|207082.9|207940.9|207790.9|208108|207968.6|206802.8|206652.8|11123
1634130000000|2021-10-13 13:00:00|207941.6|207791.6|207526.2|207376.2|207976.2|207867.9|207023.3|206873.3|12029
1634133600000|2021-10-13 14:00:00|207528.5|207378.5|207053.3|206903.3|207678.7|207549|206885.4|206768|11831
1634137200000|2021-10-13 15:00:00|207051.9|206901.9|206575|206425|207120|207004.4|206496.7|206390.8|10295
1634140800000|2021-10-13 16:00:00|206575.1|206425.1|206478.1|206328.1|206635.4|206517.5|206207.3|206057.3|9659
1634144400000|2021-10-13 17:00:00|206476.8|206326.8|206462.7|206312.7|206694.1|206575.6|206394|206244|9252
1634148000000|2021-10-13 18:00:00|206470.1|206320.1|206172.4|206022.4|206559|206409|206121.4|206004|10833
1634151600000|2021-10-13 19:00:00|206172.1|206022.1|205899.3|205749.3|206206.5|206056.5|205778.4|205628.4|8611
1634155200000|2021-10-13 20:00:00|205899.6|205749.6|205606.7|205456.7|205906.1|205756.1|205574.9|205424.9|5694
1634158800000|2021-10-13 21:00:00|205609.1|205459.1|205701.8|205551.8|205763.7|205566.9|205570.6|205370.8|1631
1634162400000|2021-10-13 22:00:00|205692.5|205542.5|205672.1|205522.1|205746.2|205596.2|205632.7|205482.7|3676
1634166000000|2021-10-13 23:00:00|205677|205527|205695.8|205545.8|205743.9|205593.9|205643.6|205493.6|3457
1634169600000|2021-10-14 00:00:00|205698.8|205548.8|205658.8|205508.8|205710.2|205560.2|205617.3|205467.3|6613
1634173200000|2021-10-14 01:00:00|205656.1|205506.1|205865.1|205715.1|205885.9|205735.9|205650.7|205500.7|4991
1634176800000|2021-10-14 02:00:00|205866.6|205716.6|205847.3|205697.3|205885.5|205735.5|205783.1|205633.1|4904
1634180400000|2021-10-14 03:00:00|205849.6|205699.6|205830.8|205680.8|205853.5|205703.5|205716.3|205566.3|5211
1634184000000|2021-10-14 04:00:00|205829.4|205679.4|205861.3|205711.3|205924.9|205774.9|205772.4|205622.4|4245
1634187600000|2021-10-14 05:00:00|205860.8|205710.8|205819.9|205669.9|205887.8|205737.8|205803.2|205653.2|6424
1634191200000|2021-10-14 06:00:00|205817|205667|205497.1|205347.1|205899.1|205749.1|205486.3|205336.3|8137
1634194800000|2021-10-14 07:00:00|205497.6|205347.6|205669.8|205519.8|205895.7|205745.7|205322.1|205174.1|9155
1634198400000|2021-10-14 08:00:00|205670.8|205520.8|205499.4|205349.4|205680.6|205530.6|205319.8|205169.8|9094
1634202000000|2021-10-14 09:00:00|205498.9|205348.9|205501.1|205351.1|205542.3|205392.3|205146.3|204996.3|7867
1634205600000|2021-10-14 10:00:00|205503|205353|205584.8|205434.8|205725.5|205575.5|205492.9|205342.9|8022
1634209200000|2021-10-14 11:00:00|205585.2|205435.2|205551.6|205401.6|205681.8|205531.8|205470.7|205325.6|7153
1634212800000|2021-10-14 12:00:00|205557.1|205407.1|205772.1|205622.1|205927.5|205777.5|205557.1|205407.1|9709
1634216400000|2021-10-14 13:00:00|205771.6|205621.6|206267.4|206117.4|206635.4|206487.3|205739.6|205589.6|11409
1634220000000|2021-10-14 14:00:00|206267.1|206117.1|206500|206350|206688.4|206559.4|206100.6|205950.6|10209
1634223600000|2021-10-14 15:00:00|206500.3|206350.3|206015|205865|206667.5|206517.5|206010.8|205860.8|10153
1634227200000|2021-10-14 16:00:00|206014.4|205864.4|205841.4|205691.4|206025.2|205875.2|205601.4|205451.4|9576
1634230800000|2021-10-14 17:00:00|205844.5|205694.5|205862.4|205712.4|205984.2|205856.2|205738|205623.3|7838
1634234400000|2021-10-14 18:00:00|205862.7|205712.7|205615.9|205565.9|205965|205853.9|205556.4|205431.9|7677
1634238000000|2021-10-14 19:00:00|205669.6|205519.6|205727.8|205577.8|205774.9|205667.5|205596.2|205473.6|7268
1634241600000|2021-10-14 20:00:00|205725.9|205575.9|205643.3|205376.6|205744.5|205594.5|205440|205346.1|5470
1634245200000|2021-10-14 21:00:00|205642.3|205370.1|205692.5|205395.5|205779.7|205482.7|205553.7|205256.7|1903
1634248800000|2021-10-14 22:00:00|205700.6|205403.6|205579.5|205429.5|205774.7|205551.1|205544.1|205355.7|3531
1634252400000|2021-10-14 23:00:00|205578.3|205428.3|205640.4|205490.4|205646.5|205496.5|205535.2|205385.2|3657
1634256000000|2021-10-15 00:00:00|205634.3|205484.3|205650.9|205500.9|205734.3|205584.3|205618.2|205468.2|5574
1634259600000|2021-10-15 01:00:00|205651.1|205501.1|205663.8|205513.8|205684.8|205534.8|205577.9|205427.9|6446
1634263200000|2021-10-15 02:00:00|205662.3|205512.3|205532.6|205382.6|205709.2|205559.2|205506.7|205356.7|6442
1634266800000|2021-10-15 03:00:00|205532|205382|205577.6|205427.6|205580.8|205430.8|205519.1|205369.1|5125
1634270400000|2021-10-15 04:00:00|205577.2|205427.2|205592.7|205442.7|205613.2|205463.2|205537.1|205387.1|4536
1634274000000|2021-10-15 05:00:00|205592.4|205442.4|205667.8|205517.8|205687.8|205537.8|205578|205428|5441
1634277600000|2021-10-15 06:00:00|205668.3|205518.3|205508.3|205358.3|205725.8|205575.8|205503.4|205353.4|7612
1634281200000|2021-10-15 07:00:00|205505|205355|205618.4|205468.4|205761.2|205611.2|205387|205260.9|9995
1634284800000|2021-10-15 08:00:00|205623.5|205473.5|205518.3|205368.3|205638.1|205488.1|205367.7|205217.7|9656
1634288400000|2021-10-15 09:00:00|205519.9|205369.9|205631.9|205481.9|205788.2|205638.2|205406.9|205256.9|9386
1634292000000|2021-10-15 10:00:00|205632.7|205482.7|205462|205312|205645.1|205495.1|205397.8|205247.8|8020
1634295600000|2021-10-15 11:00:00|205463.8|205313.8|205556.6|205406.6|205652.5|205530|205418.6|205274.2|7535
1634299200000|2021-10-15 12:00:00|205557.1|205407.1|205984.8|205834.8|206052.8|205902.8|205326.7|205222|10827
1634302800000|2021-10-15 13:00:00|205931|205881|205472.9|205322.9|205977.7|205883.2|205322|205209.8|11374
1634306400000|2021-10-15 14:00:00|205429.2|205279.2|204719.2|204569.2|205498.7|205348.7|204513.7|204410.3|10849
1634310000000|2021-10-15 15:00:00|204670.4|204620.4|204633.7|204483.7|204808.4|204695.4|204375.1|204246.4|10866
1634313600000|2021-10-15 16:00:00|204631.5|204481.5|203963.7|203813.7|204639.6|204519.5|203915.8|203765.9|9093
1634317200000|2021-10-15 17:00:00|203964.2|203814.2|203555.5|203405.5|204026.2|203918.9|203517.2|203390|8760
1634320800000|2021-10-15 18:00:00|203554.9|203404.9|203415.5|203265.5|203554.9|203444.3|203271|203121|7789
1634324400000|2021-10-15 19:00:00|203412.3|203262.3|203558.9|203408.9|203749.7|203599.7|203407.2|203257.2|7682
1634328000000|2021-10-15 20:00:00|203561.1|203411.1|203464.1|203314.1|203645.5|203495.5|203360.1|203150.9|4962
1634500800000|2021-10-17 20:00:00|203583.6|203241.6|203583.6|203241.6|203777.6|203435.6|203583.6|203241.6|79
1634504400000|2021-10-17 21:00:00|203646|203304|203602.5|203305.5|203692.1|203350.1|203516|203219|1100
1634508000000|2021-10-17 22:00:00|203580.8|203283.8|203585.1|203435.1|203683.7|203511.8|203233.1|203030.9|4518
1634511600000|2021-10-17 23:00:00|203585.4|203435.4|203693.4|203543.4|203694.5|203544.5|203537.6|203387.6|4791
1634515200000|2021-10-18 00:00:00|203691.9|203541.9|203782|203632|203790.4|203640.4|203689.3|203539.3|5407
1634518800000|2021-10-18 01:00:00|203780.7|203630.7|203871.1|203721.1|203949|203799|203752.1|203602.1|6704
1634522400000|2021-10-18 02:00:00|203870.8|203720.8|203929.4|203779.4|203938.2|203788.2|203779.7|203629.7|5729
1634526000000|2021-10-18 03:00:00|203929.6|203779.6|204023.3|203873.3|204029.8|203879.8|203928.3|203778.3|4719
1634529600000|2021-10-18 04:00:00|204019.2|203869.2|204237.3|204087.3|204242.3|204092.3|204012.5|203862.5|4339
1634533200000|2021-10-18 05:00:00|204239.6|204089.6|204287.4|204137.4|204299.8|204149.8|204180.6|204030.6|5342
1634536800000|2021-10-18 06:00:00|204286.2|204136.2|204539.2|204389.2|204796.5|204646.5|204236.6|204086.6|8014
1634540400000|2021-10-18 07:00:00|204540.1|204390.1|204871.1|204721.1|205001.7|204851.7|204513.4|204363.4|10183
1634544000000|2021-10-18 08:00:00|204871.5|204721.5|204926.3|204776.3|204956.3|204848|204649.4|204499.4|10241
1634547600000|2021-10-18 09:00:00|204926.4|204776.4|204865.6|204715.6|205039.5|204895.5|204611.9|204461.9|9429
1634551200000|2021-10-18 10:00:00|204867.8|204717.8|204945.8|204795.8|205027.9|204877.9|204811.2|204661.2|9484
1634554800000|2021-10-18 11:00:00|204945.1|204795.1|204736.7|204586.7|204963.1|204813.1|204590.1|204440.1|8264
1634558400000|2021-10-18 12:00:00|204736.4|204586.4|204659.9|204509.9|204945.2|204795.2|204284.5|204134.5|11264
1634562000000|2021-10-18 13:00:00|204659.3|204509.3|203977.5|203827.5|204752.1|204602.1|203955.9|203815|11475
1634565600000|2021-10-18 14:00:00|203977.7|203827.7|203633.7|203483.7|204316.5|204207.9|203536.2|203422.6|10546
1634569200000|2021-10-18 15:00:00|203634|203484|203290.5|203140.5|203816.4|203691.1|203272.3|203140.5|9382
1634572800000|2021-10-18 16:00:00|203284|203134|203521.1|203371.1|203534.2|203430.8|203197.4|203089.3|8424
1634576400000|2021-10-18 17:00:00|203522|203372|203314.6|203164.6|203539.9|203435.3|203146.4|203010.5|8608
1634580000000|2021-10-18 18:00:00|203314.1|203164.1|203820.6|203670.6|203823.2|203673.2|203302.6|203152.6|8617
1634583600000|2021-10-18 19:00:00|203822.6|203672.6|203958.9|203808.9|204017.1|203902|203705.9|203571.1|8566
1634587200000|2021-10-18 20:00:00|203959.1|203809.1|204200.4|204050.4|204211.2|204061.2|203939.9|203789.9|6180
1634590800000|2021-10-18 21:00:00|204201.6|204051.6|204288.8|203991.8|204504.8|204207.8|204053.3|203756.3|2865
1634594400000|2021-10-18 22:00:00|204285.9|203988.9|204408.6|204258.6|204464.6|204276.4|204244.1|203973.4|3889
1634598000000|2021-10-18 23:00:00|204409|204259|204196.5|204046.5|204436.8|204286.8|204185.9|204035.9|3521
1634601600000|2021-10-19 00:00:00|204196|204046|204142|203992|204239|204089|204093.5|203943.5|5344
1634605200000|2021-10-19 01:00:00|204141.5|203991.5|203849.8|203699.8|204159.5|204009.5|203781.4|203631.4|7132
1634608800000|2021-10-19 02:00:00|203851.4|203701.4|203821.4|203671.4|203943.8|203793.8|203787.5|203637.5|5758
1634612400000|2021-10-19 03:00:00|203824.7|203674.7|203824.4|203674.4|203828.8|203678.8|203795.6|203645.6|5372
1634616000000|2021-10-19 04:00:00|203825.3|203675.3|203784.9|203634.9|203829.4|203679.4|203721.5|203571.5|5353
1634619600000|2021-10-19 05:00:00|203784.5|203634.5|203515.6|203365.6|203784.5|203634.5|203475.6|203325.6|4972
1634623200000|2021-10-19 06:00:00|203515.9|203365.9|203403.3|203253.3|203524.1|203374.1|203245.2|203095.2|8457
1634626800000|2021-10-19 07:00:00|203403.9|203253.9|203421.8|203271.8|203499.2|203349.2|203211|203061|9829
1634630400000|2021-10-19 08:00:00|203425.3|203275.3|203372.7|203222.7|203463.3|203314.5|203315.1|203165.1|9477
1634634000000|2021-10-19 09:00:00|203371.3|203221.3|203183.3|203033.3|203467.8|203317.8|203183.3|203033.3|9910
1634637600000|2021-10-19 10:00:00|203184.1|203034.1|203241.7|203091.7|203308.6|203158.6|203103.8|202953.8|8518
1634641200000|2021-10-19 11:00:00|203241.9|203091.9|203511.2|203361.2|203744.8|203637.5|203205.1|203055.1|8208
1634644800000|2021-10-19 12:00:00|203511.1|203361.1|203708|203558|203752.3|203623.8|203418|203268|9724
1634648400000|2021-10-19 13:00:00|203707.9|203557.9|202832.8|202682.8|203715|203565|202762.9|202612.9|10812
1634652000000|2021-10-19 14:00:00|202831.6|202681.6|202611.5|202461.5|202893.3|202756.9|202537.1|202428.5|10509
1634655600000|2021-10-19 15:00:00|202651.9|202501.9|202790.4|202640.4|202952|202832.5|202559.4|202458|8691
1634659200000|2021-10-19 16:00:00|202790.2|202640.2|202543.6|202393.6|202790.2|202661|202316.4|202201.4|8292
1634662800000|2021-10-19 17:00:00|202544.4|202394.4|202405.1|202255.1|202635.9|202485.9|202236.5|202086.5|7647
1634666400000|2021-10-19 18:00:00|202404|202254|202491.5|202341.5|202666.1|202550.9|202381.6|202249.3|7956
1634670000000|2021-10-19 19:00:00|202497.8|202347.8|202577.6|202427.6|202794.8|202644.8|202416.3|202296.2|8729
1634673600000|2021-10-19 20:00:00|202579.7|202429.7|202542.4|202245.4|202651.3|202443.2|202336|202219.8|5343
1634677200000|2021-10-19 21:00:00|202542.5|202245.5|202534.3|202237.3|202661.8|202364.8|202427.1|202186.6|1705
1634680800000|2021-10-19 22:00:00|202545.2|202248.2|202455.7|202305.7|202552|202352.5|202423.5|202237|3098
1634684400000|2021-10-19 23:00:00|202454.2|202304.2|202452.4|202302.4|202521.9|202371.9|202429.6|202279.6|3552
1634688000000|2021-10-20 00:00:00|202452.8|202302.8|202436.2|202286.2|202576.5|202426.5|202414|202264|5289
1634691600000|2021-10-20 01:00:00|202438.5|202288.5|202380.7|202230.7|202496.2|202346.2|202299.8|202149.8|6345
1634695200000|2021-10-20 02:00:00|202381|202231|202423.4|202273.4|202435.9|202285.9|202328.2|202178.2|5162
1634698800000|2021-10-20 03:00:00|202423.3|202273.3|202280|202130|202433.6|202283.6|202275.2|202125.2|4837
1634702400000|2021-10-20 04:00:00|202281.3|202131.3|202284.3|202134.3|202325.8|202175.8|202251.8|202101.8|5612
1634706000000|2021-10-20 05:00:00|202283.9|202133.9|202377.3|202227.3|202420.8|202270.8|202264.6|202114.6|5471
1634709600000|2021-10-20 06:00:00|202374.4|202224.4|202700.7|202550.7|202746.4|202596.4|202370.8|202220.8|7530
1634713200000|2021-10-20 07:00:00|202701.8|202551.8|202539|202389|202890.8|202740.8|202444.7|202294.7|9882
1634716800000|2021-10-20 08:00:00|202538.4|202388.4|202357.8|202207.8|202576.4|202426.4|202227.8|202077.8|8903
1634720400000|2021-10-20 09:00:00|202362.9|202212.9|202396.4|202246.4|202532.9|202382.9|202274.6|202124.6|8087
1634724000000|2021-10-20 10:00:00|202395.3|202245.3|202239.3|202089.3|202426.5|202276.5|202204.5|202074.9|7497
1634727600000|2021-10-20 11:00:00|202234.5|202084.5|202361|202211|202446.2|202300.4|202157.3|202007.3|6992
1634731200000|2021-10-20 12:00:00|202365.1|202215.1|202020.8|201870.8|202370.1|202220.1|201772.9|201622.9|9374
1634734800000|2021-10-20 13:00:00|202020.6|201870.6|201989.2|201839.2|202170.6|202020.6|201759|201609|10379
1634738400000|2021-10-20 14:00:00|201991.8|201841.8|201939.1|201789.1|202137|201987|201830.4|201686.8|9989
1634742000000|2021-10-20 15:00:00|201938.2|201788.2|201783|201633|202020.7|201905.8|201624.1|201511.2|9834
1634745600000|2021-10-20 16:00:00|201782.8|201632.8|201816.2|201666.2|201841|201729.6|201691.2|201589.5|8349
1634749200000|2021-10-20 17:00:00|201816.6|201666.6|201989.7|201839.7|202212.4|202066.2|201779.9|201629.9|9610
1634752800000|2021-10-20 18:00:00|201991.3|201841.3|201801.7|201651.7|202022.3|201872.3|201682.2|201576.9|8475
1634756400000|2021-10-20 19:00:00|201810|201660|201776.5|201626.5|202035.8|201885.8|201776|201626|8276
1634760000000|2021-10-20 20:00:00|201775.9|201625.9|202093.4|201943.4|202121.5|201971.5|201765.3|201615.3|5727
1634763600000|2021-10-20 21:00:00|202091.1|201941.1|202123|201973|202194.5|202006.3|202000.4|201741.9|2240
1634767200000|2021-10-20 22:00:00|202134.9|201984.9|202210.8|202060.8|202218.5|202068.5|202088.5|201938.5|4008
1634770800000|2021-10-20 23:00:00|202210.9|202060.9|202314.3|202164.3|202328.1|202178.1|202166.3|202016.3|3581
1634774400000|2021-10-21 00:00:00|202314.9|202164.9|202217.8|202067.8|202358.9|202208.9|202196.6|202046.6|6267
1634778000000|2021-10-21 01:00:00|202217.6|202067.6|202133.8|201983.8|202361|202211|202110.8|201960.8|7146
1634781600000|2021-10-21 02:00:00|202127.9|201977.9|202117.2|201967.2|202151.5|202001.5|202069.9|201919.9|6790
1634785200000|2021-10-21 03:00:00|202117|201967|202193.3|202043.3|202195|202045|202080.3|201930.3|6405
1634788800000|2021-10-21 04:00:00|202194.2|202044.2|202325.3|202175.3|202381.9|202231.9|202143.3|201993.3|7446
1634792400000|2021-10-21 05:00:00|202323.5|202173.5|202600.1|202450.1|202630.5|202480.5|202293.9|202143.9|6817
1634796000000|2021-10-21 06:00:00|202604|202454|202662.7|202512.7|202690.1|202540.1|202244.8|202094.8|8882
1634799600000|2021-10-21 07:00:00|202663.2|202513.2|202849.4|202699.4|202935.3|202785.3|202624.8|202474.8|9813
1634803200000|2021-10-21 08:00:00|202849.1|202699.1|202709.6|202559.6|202871.4|202721.4|202634.9|202484.9|8988
1634806800000|2021-10-21 09:00:00|202709.3|202559.3|202659.4|202509.4|202933.2|202783.2|202642.3|202492.3|7698
1634810400000|2021-10-21 10:00:00|202661.2|202511.2|202509.5|202359.5|202831|202681|202466.9|202316.9|7469
1634814000000|2021-10-21 11:00:00|202515.5|202365.5|202931.3|202781.3|202935.1|202785.1|202508.7|202358.7|8044
1634817600000|2021-10-21 12:00:00|202942.8|202792.8|202726.9|202576.9|203277.3|203127.3|202585.9|202435.9|11014
1634821200000|2021-10-21 13:00:00|202719|202569|202603.2|202453.2|202933.9|202806.3|202179.2|202029.2|11438
1634824800000|2021-10-21 14:00:00|202600.2|202450.2|202702.3|202552.3|202938.9|202788.9|202559.5|202409.5|11352
1634828400000|2021-10-21 15:00:00|202703.4|202553.4|202801.7|202651.7|202980.6|202830.6|202576.3|202456.6|9640
1634832000000|2021-10-21 16:00:00|202801.8|202651.8|202957.7|202807.7|202983.6|202833.6|202505.7|202393.4|9043
1634835600000|2021-10-21 17:00:00|202958|202808|203378.1|203228.1|203598.7|203453.8|202880|202738.2|9179
1634839200000|2021-10-21 18:00:00|203378.6|203228.6|203112.4|202962.4|203490.1|203340.1|203038.2|202934.9|8533
1634842800000|2021-10-21 19:00:00|203109.6|202959.6|203097.5|202947.5|203256|203106|202894.9|202744.9|8406
1634846400000|2021-10-21 20:00:00|203097|202947|203100|202950|203209.5|203059.5|202962.7|202812.7|6278
1634850000000|2021-10-21 21:00:00|203100.2|202950.2|203032.5|202735.5|203283.1|203058.7|202962.2|202665.2|2483
1634853600000|2021-10-21 22:00:00|203031|202734|203120.2|202970.2|203183.1|203033.1|203013.7|202716.7|3961
1634857200000|2021-10-21 23:00:00|203120.6|202970.6|203155.9|203005.9|203207.7|203057.7|203104.8|202954.8|3865
1634860800000|2021-10-22 00:00:00|203158.1|203008.1|203079|202929|203443.4|203293.4|203072.2|202922.2|6271
1634864400000|2021-10-22 01:00:00|203070.7|202920.7|202666.5|202516.5|203127.9|202977.9|202506.4|202356.4|7596
1634868000000|2021-10-22 02:00:00|202666.6|202516.6|202732.7|202582.7|202826.4|202676.4|202603.5|202453.5|6212
1634871600000|2021-10-22 03:00:00|202732.8|202582.8|202767.3|202617.3|202801.6|202651.6|202712|202562|4691
1634875200000|2021-10-22 04:00:00|202768.3|202618.3|202808.9|202658.9|202862.8|202712.8|202752|202602|4094
1634878800000|2021-10-22 05:00:00|202809.5|202659.5|202802.4|202652.4|202877.9|202727.9|202675.1|202525.1|5650
1634882400000|2021-10-22 06:00:00|202810.5|202660.5|202877.4|202727.4|202911.8|202761.8|202560.5|202410.5|8282
1634886000000|2021-10-22 07:00:00|202869.1|202719.1|202667.5|202517.5|202943.4|202793.4|202637.5|202487.5|10246
1634889600000|2021-10-22 08:00:00|202665.3|202515.3|202612|202462|202720.8|202570.8|202515|202365|8632
1634893200000|2021-10-22 09:00:00|202610.9|202460.9|202549.8|202399.8|202751|202601|202543.4|202393.4|8370
1634896800000|2021-10-22 10:00:00|202550.1|202400.1|202575.8|202425.8|202649.6|202499.6|202401.1|202251.1|7945
1634900400000|2021-10-22 11:00:00|202573.4|202423.4|202391.3|202241.3|202580.8|202430.8|202212.2|202062.2|7593
1634904000000|2021-10-22 12:00:00|202395.7|202245.7|201948.4|201798.4|202563.2|202413.2|201848.5|201744.1|9811
1634907600000|2021-10-22 13:00:00|201951.9|201801.9|201456.8|201306.8|201985.5|201870.4|201285.9|201183.3|10287
1634911200000|2021-10-22 14:00:00|201457.1|201307.1|201665.7|201515.7|201852.9|201741|201360.9|201245|10871
1634914800000|2021-10-22 15:00:00|201661.4|201511.4|202196.4|202046.4|202385.9|202262.3|201469|201357.5|12060
1634918400000|2021-10-22 16:00:00|202196.2|202046.2|201818|201668|202286.7|202136.7|201633.4|201483.4|9766
1634922000000|2021-10-22 17:00:00|201817.5|201667.5|201882|201732|201950.5|201818.1|201707.3|201586.2|9092
1634925600000|2021-10-22 18:00:00|201882.2|201732.2|201895.1|201745.1|202100.4|201967.6|201662.2|201525.9|8358
1634929200000|2021-10-22 19:00:00|201896.6|201746.6|201809.1|201659.1|202066.1|201916.1|201795.1|201645.1|7924
1634932800000|2021-10-22 20:00:00|201810.3|201660.3|201837.5|201687.5|201940|201770.6|201729.2|201511|4300
1635105600000|2021-10-24 20:00:00|202104|201762|201916.2|201574.2|202104|201762|201779|201437|30
1635109200000|2021-10-24 21:00:00|201916.4|201574.4|201941.6|201644.6|202021|201710.5|201823.5|201504|1259
1635112800000|2021-10-24 22:00:00|201942.5|201645.5|201924.8|201774.8|201995.9|201790.4|201791.4|201572.4|3555
1635116400000|2021-10-24 23:00:00|201919.5|201769.5|201999.5|201849.5|202042.7|201892.7|201906.5|201756.5|3800
1635120000000|2021-10-25 00:00:00|201999.9|201849.9|201861|201711|202000.3|201850.3|201820|201670|4806
1635123600000|2021-10-25 01:00:00|201860.9|201710.9|201817.8|201667.8|201943.6|201793.6|201810.5|201660.5|6725
1635127200000|2021-10-25 02:00:00|201817.4|201667.4|201739.8|201589.8|201860.4|201710.4|201733.4|201583.4|5551
1635130800000|2021-10-25 03:00:00|201740.6|201590.6|201727.7|201577.7|201749.5|201599.5|201675.6|201525.6|4708
1635134400000|2021-10-25 04:00:00|201727.6|201577.6|201731.8|201581.8|201789.8|201639.8|201695.8|201545.8|4148
1635138000000|2021-10-25 05:00:00|201732.2|201582.2|201686.6|201536.6|201779.5|201629.5|201646.3|201496.3|5085
1635141600000|2021-10-25 06:00:00|201670.1|201520.1|201880.3|201730.3|201901|201751|201611.8|201461.8|7798
1635145200000|2021-10-25 07:00:00|201883.6|201733.6|201935.2|201785.2|202155.1|202005.1|201799.7|201649.7|8872
1635148800000|2021-10-25 08:00:00|201932.7|201782.7|201732.9|201582.9|201944.6|201794.6|201617.2|201473.7|8644
1635152400000|2021-10-25 09:00:00|201733.7|201583.7|202135.4|201985.4|202191.5|202041.5|201626.1|201476.1|7922
1635156000000|2021-10-25 10:00:00|202136.1|201986.1|202094.4|201944.4|202190.4|202040.4|201928.3|201778.3|6998
1635159600000|2021-10-25 11:00:00|202095.1|201945.1|202019.9|201869.9|202142.1|201992.1|201837.1|201687.1|6832
1635163200000|2021-10-25 12:00:00|202021.2|201871.2|202327|202177|202380.4|202272.7|202020.9|201870.9|9502
1635166800000|2021-10-25 13:00:00|202330.2|202180.2|201889.5|201739.5|202371.6|202256.8|201754.9|201604.9|10586
1635170400000|2021-10-25 14:00:00|201889.8|201739.8|201979.2|201829.2|202179.1|202054.3|201706.7|201556.7|10083
1635174000000|2021-10-25 15:00:00|201979.1|201829.1|202193.6|202043.6|202223.7|202122|201926.8|201811.5|8641
1635177600000|2021-10-25 16:00:00|202194.5|202044.5|202134|201984|202253.5|202142.4|202032.7|201932.3|7814
1635181200000|2021-10-25 17:00:00|202133.9|201983.9|201959.1|201809.1|202257.1|202120.7|201943|201801.5|6583
1635184800000|2021-10-25 18:00:00|201959.2|201809.2|201695.1|201545.1|201982.2|201871|201633.2|201533.5|7103
1635188400000|2021-10-25 19:00:00|201697.3|201547.3|201757.1|201607.1|201913.5|201780.8|201640.3|201490.3|6874
1635192000000|2021-10-25 20:00:00|201751.4|201601.4|201865.1|201575.4|201928|201775.2|201734.1|201568.8|5732
1635195600000|2021-10-25 21:00:00|201865.9|201577.7|201875.6|201578.6|202009|201712|201824.9|201527.9|1761
1635199200000|2021-10-25 22:00:00|201869.6|201572.6|201962.1|201812.1|201988|201838|201788.6|201555.6|3719
1635202800000|2021-10-25 23:00:00|201961.7|201811.7|201948.8|201798.8|202024.5|201874.5|201939.3|201789.3|3513
1635206400000|2021-10-26 00:00:00|201952.3|201802.3|201912.8|201762.8|202015.5|201865.5|201887.9|201737.9|5537
1635210000000|2021-10-26 01:00:00|201913.3|201763.3|201974.7|201824.7|202041.8|201891.8|201864.8|201714.8|5858
1635213600000|2021-10-26 02:00:00|201974.5|201824.5|201929.2|201779.2|202027.7|201877.7|201922|201772|5412
1635217200000|2021-10-26 03:00:00|201929|201779|201919.4|201769.4|201961.8|201811.8|201905.3|201755.3|4383
1635220800000|2021-10-26 04:00:00|201916.7|201766.7|201906.2|201756.2|201936.6|201786.6|201900.4|201750.4|4350
1635224400000|2021-10-26 05:00:00|201904.1|201754.1|202120.3|201970.3|202147.1|201997.1|201893.1|201743.1|5918
1635228000000|2021-10-26 06:00:00|202123.4|201973.4|201924.7|201774.7|202123.4|201973.4|201739.6|201589.6|7232
1635231600000|2021-10-26 07:00:00|201927.8|201777.8|202189.6|202039.6|202305.9|202155.9|201824.9|201674.9|8734
1635235200000|2021-10-26 08:00:00|202190|202040|201636.9|201486.9|202249.3|202099.3|201624.5|201474.5|7971
1635238800000|2021-10-26 09:00:00|201636.4|201486.4|201534.3|201384.3|201662.2|201512.2|201422.5|201272.5|7138
1635242400000|2021-10-26 10:00:00|201534.1|201384.1|201462.3|201312.3|201649.9|201499.9|201441.8|201291.8|7652
1635246000000|2021-10-26 11:00:00|201463|201313|201463.9|201313.9|201557.7|201407.7|201225.2|201121|6791
1635249600000|2021-10-26 12:00:00|201467.2|201317.2|201522.5|201372.5|201757.7|201616.3|201399.6|201249.6|9695
1635253200000|2021-10-26 13:00:00|201524.7|201374.7|201746.3|201596.3|201851.3|201701.3|201467.7|201317.7|10184
1635256800000|2021-10-26 14:00:00|201741.3|201591.3|201930.7|201780.7|202122|201992|201713.9|201563.9|9722
1635260400000|2021-10-26 15:00:00|201932.7|201782.7|202262.4|202112.4|202269.7|202119.7|201671.1|201556|9496
1635264000000|2021-10-26 16:00:00|202259.8|202109.8|202246.9|202096.9|202488.1|202379.2|202112|201979.3|9134
1635267600000|2021-10-26 17:00:00|202246.5|202096.5|202261.9|202111.9|202306.9|202156.9|202036.6|201886.6|8540
1635271200000|2021-10-26 18:00:00|202262.4|202112.4|202057.5|201907.5|202265.6|202126.5|202053.6|201903.6|7855
1635274800000|2021-10-26 19:00:00|202061.6|201911.6|202219.8|202069.8|202251|202101|201958.5|201808.5|8172
1635278400000|2021-10-26 20:00:00|202220.2|202070.2|202196.1|202046.1|202227.9|202077.9|202087.9|201937.9|5539
1635282000000|2021-10-26 21:00:00|202194.9|202044.9|202306|202009|202380.4|202168.3|202187|201903.7|2083
1635285600000|2021-10-26 22:00:00|202304.3|202007.3|202100.5|201950.5|202313.9|202056|202073.5|201923.5|3136
1635289200000|2021-10-26 23:00:00|202100.2|201950.2|202061.7|201911.7|202111.6|201961.6|202053|201903|3457
1635292800000|2021-10-27 00:00:00|202053.8|201903.8|202059.5|201909.5|202100.1|201950.1|201877.5|201727.5|5893
1635296400000|2021-10-27 01:00:00|202061.3|201911.3|202104.4|201954.4|202128.4|201978.4|201959.8|201809.8|5245
1635300000000|2021-10-27 02:00:00|202100.9|201950.9|202051.1|201901.1|202130.1|201980.1|202046.4|201896.4|4797
1635303600000|2021-10-27 03:00:00|202052.2|201902.2|202060.7|201910.7|202077|201927|202039.7|201889.7|4895
1635307200000|2021-10-27 04:00:00|202060.8|201910.8|202014.2|201864.2|202076.4|201926.4|201991.4|201841.4|4094
1635310800000|2021-10-27 05:00:00|202014.9|201864.9|202060.7|201910.7|202077.3|201927.3|202001.4|201851.4|5186
1635314400000|2021-10-27 06:00:00|202063.3|201913.3|201831.3|201681.3|202099.7|201949.7|201769.2|201655.9|6548
1635318000000|2021-10-27 07:00:00|201820.4|201670.4|201982.9|201832.9|202048.1|201898.1|201761.4|201611.4|9217
1635321600000|2021-10-27 08:00:00|201990.5|201840.5|202464.7|202314.7|202511|202361|201921.4|201771.4|9285
1635325200000|2021-10-27 09:00:00|202463.9|202313.9|202470|202320|202658.8|202508.8|202347|202197|9430
1635328800000|2021-10-27 10:00:00|202469.7|202319.7|202427.8|202277.8|202575.4|202425.4|202241|202091|8131
1635332400000|2021-10-27 11:00:00|202427.7|202277.7|202177.6|202027.6|202430.2|202280.2|202117|201967|8560
1635336000000|2021-10-27 12:00:00|202174.5|202024.5|201936|201786|202205.9|202055.9|201690.7|201540.7|9907
1635339600000|2021-10-27 13:00:00|201939.2|201789.2|201763.6|201613.6|201989.1|201867.1|201659.7|201527|10745
1635343200000|2021-10-27 14:00:00|201765|201615|201990.5|201840.5|202063.4|201913.4|201555.3|201405.3|12391
1635346800000|2021-10-27 15:00:00|201989.6|201839.6|202296.8|202146.8|202307.6|202179.7|201761.8|201611.8|10568
1635350400000|2021-10-27 16:00:00|202300.3|202150.3|202296.9|202146.9|202305.7|202197.7|201933.3|201816|9059
1635354000000|2021-10-27 17:00:00|202296.2|202146.2|202487.1|202337.1|202532.6|202418.3|202230.6|202106.4|8376
1635357600000|2021-10-27 18:00:00|202485.2|202335.2|202864.1|202714.1|202867.8|202766.2|202478.6|202328.6|7449
1635361200000|2021-10-27 19:00:00|202863.5|202713.5|203213.9|203063.9|203467.2|203317.2|202861.3|202711.3|9576
1635364800000|2021-10-27 20:00:00|203218.2|203068.2|203189.1|203039.1|203318.3|203168.3|203100.4|202950.4|5212
1635368400000|2021-10-27 21:00:00|203176.8|203026.8|203254.1|202957.1|203465.8|203168.8|203099.1|202802.1|3004
1635372000000|2021-10-27 22:00:00|203304.5|203007.5|203108.8|202958.8|203323.3|203026.3|203078.1|202863.2|3943
1635375600000|2021-10-27 23:00:00|203104|202954|203153.9|203003.9|203162.4|203012.4|203094.9|202944.9|3500
1635379200000|2021-10-28 00:00:00|203153.8|203003.8|203192.1|203042.1|203319.3|203169.3|203075.6|202925.6|5925
1635382800000|2021-10-28 01:00:00|203190.6|203040.6|203284|203134|203433.8|203283.8|203167.7|203017.7|6883
1635386400000|2021-10-28 02:00:00|203283.4|203133.4|203204.1|203054.1|203292.1|203142.1|203133.7|202983.7|6802
1635390000000|2021-10-28 03:00:00|203202.3|203052.3|203252.3|203102.3|203263.6|203113.6|203176.5|203026.5|5773
1635393600000|2021-10-28 04:00:00|203244.8|203094.8|203331.1|203181.1|203337.7|203187.7|203198.7|203048.7|5014
1635397200000|2021-10-28 05:00:00|203330.5|203180.5|203279|203129|203332.1|203182.1|203268.6|203118.6|6383
1635400800000|2021-10-28 06:00:00|203279.2|203129.2|203466.5|203316.5|203471.8|203321.8|203189.4|203039.4|8395
1635404400000|2021-10-28 07:00:00|203466.6|203316.6|202971|202821|203466.6|203316.6|202894|202744|9165
1635408000000|2021-10-28 08:00:00|202975.2|202825.2|203042.1|202892.1|203177.1|203027.1|202948.4|202798.4|9193
1635411600000|2021-10-28 09:00:00|203042.4|202892.4|203193.4|203043.4|203255|203105|202919.1|202769.1|7975
1635415200000|2021-10-28 10:00:00|203194.6|203044.6|202953.5|202803.5|203253.8|203103.8|202887.5|202737.5|7573
1635418800000|2021-10-28 11:00:00|202956.8|202806.8|203482.2|203332.2|203503.3|203353.3|202909.7|202759.7|8135
1635422400000|2021-10-28 12:00:00|203485.4|203335.4|203472.7|203322.7|203842.1|203724.4|203368.8|203243.9|11255
1635426000000|2021-10-28 13:00:00|203472.8|203322.8|202709.6|202559.6|203745.6|203595.6|202601.9|202451.9|12523
1635429600000|2021-10-28 14:00:00|202710.6|202560.6|203448.6|203298.6|203468.5|203318.5|202643|202534|12110
1635433200000|2021-10-28 15:00:00|203447.8|203297.8|203423.3|203273.3|203595.5|203454.5|203207.3|203078|10511
1635436800000|2021-10-28 16:00:00|203423.4|203273.4|203887.9|203737.9|203898.8|203799.5|203365.2|203258.4|9733
1635440400000|2021-10-28 17:00:00|203887.1|203737.1|203879.8|203729.8|204133.5|204019.7|203776.4|203642.6|9418
1635444000000|2021-10-28 18:00:00|203879.2|203729.2|204073|203923|204262.7|204112.7|203878.3|203728.3|8548
1635447600000|2021-10-28 19:00:00|204072.8|203922.8|203844.4|203694.4|204244.9|204133.1|203738.1|203588.1|9094
1635451200000|2021-10-28 20:00:00|203832.3|203682.3|203827.6|203677.6|203918.5|203768.5|203719.6|203569.6|7502
1635454800000|2021-10-28 21:00:00|203825.3|203675.3|203767.3|203470.3|203888.5|203687.3|203558.7|203261.7|2441
1635458400000|2021-10-28 22:00:00|203783.7|203486.7|203712.3|203562.3|203891.5|203654.6|203565.2|203415.2|4779
1635462000000|2021-10-28 23:00:00|203712.9|203562.9|203894.4|203744.4|203907|203757|203703.7|203553.7|4018
1635465600000|2021-10-29 00:00:00|203894.1|203744.1|204013.2|203863.2|204065|203915|203874.6|203724.6|5922
1635469200000|2021-10-29 01:00:00|204010.6|203860.6|204134.3|203984.3|204213.1|204063.1|203984.8|203834.8|7188
1635472800000|2021-10-29 02:00:00|204135.4|203985.4|203972.6|203822.6|204230.7|204080.7|203884.1|203734.1|5649
1635476400000|2021-10-29 03:00:00|203972.4|203822.4|204234.4|204084.4|204273.7|204123.7|203972.4|203822.4|5341
1635480000000|2021-10-29 04:00:00|204234.1|204084.1|204391.5|204241.5|204447.6|204297.6|204215.1|204065.1|4728
1635483600000|2021-10-29 05:00:00|204392.9|204242.9|204659.5|204509.5|204712.2|204562.2|204388.3|204238.3|5613
1635487200000|2021-10-29 06:00:00|204662.3|204512.3|204938.7|204788.7|204947.4|204797.4|204488.1|204338.1|8362
1635490800000|2021-10-29 07:00:00|204943|204793|204354.4|204204.4|205032.7|204882.7|204352.8|204202.8|9766
1635494400000|2021-10-29 08:00:00|204355.3|204205.3|204905.3|204755.3|205037|204887|204314.1|204164.1|9322
1635498000000|2021-10-29 09:00:00|204903.8|204753.8|204795.7|204645.7|205087.4|204937.4|204778|204628|9479
1635501600000|2021-10-29 10:00:00|204793.5|204643.5|204844.2|204694.2|205054.2|204904.2|204742.7|204592.7|8538
1635505200000|2021-10-29 11:00:00|204835.7|204685.7|204478.1|204328.1|204859.2|204709.2|204471.3|204321.3|7826
1635508800000|2021-10-29 12:00:00|204479.7|204329.7|204389.2|204239.2|204921.3|204798.5|204248.6|204098.6|11414
1635512400000|2021-10-29 13:00:00|204389.4|204239.4|204515.2|204365.2|204644.4|204528.9|204176.7|204026.7|11448
1635516000000|2021-10-29 14:00:00|204514.9|204364.9|205487.4|205337.4|205526.3|205406.1|204475|204364.9|11864
1635519600000|2021-10-29 15:00:00|205478.6|205328.6|205706.5|205556.5|205762.3|205653.1|205215.2|205065.2|11060
1635523200000|2021-10-29 16:00:00|205700|205550|206289.4|206139.4|206392.6|206242.6|205458.7|205308.7|9765
1635526800000|2021-10-29 17:00:00|206290.3|206140.3|206051.5|205901.5|206316.5|206173.4|205963.2|205813.2|8832
1635530400000|2021-10-29 18:00:00|206051.1|205901.1|205896|205746|206135|205985|205833.6|205689.1|8380
1635534000000|2021-10-29 19:00:00|205898.5|205748.5|205936.2|205786.2|205997.5|205847.5|205819.3|205685.2|7635
1635537600000|2021-10-29 20:00:00|205943|205793|205750.1|205453.1|205951.8|205801.8|205436.1|205222|5811
1635714000000|2021-10-31 21:00:00|205957.1|205615.1|205812.6|205470.6|205971|205629|205573.3|205231.3|1160
1635717600000|2021-10-31 22:00:00|205825.9|205483.9|205771.8|205621.8|205922.4|205736|205731.4|205454.9|4401
1635721200000|2021-10-31 23:00:00|205773.8|205623.8|205620|205470|205779.5|205629.5|205613.4|205463.4|3870
1635724800000|2021-11-01 00:00:00|205621.2|205471.2|205794.1|205644.1|205872.8|205722.8|205497.6|205347.6|5971
1635728400000|2021-11-01 01:00:00|205794.6|205644.6|205745.7|205595.7|205869.8|205719.8|205658.7|205508.7|6210
1635732000000|2021-11-01 02:00:00|205761|205611|205889.8|205739.8|205915.9|205765.9|205724.8|205574.8|5370
1635735600000|2021-11-01 03:00:00|205889.9|205739.9|205899.7|205749.7|205951.5|205801.5|205817.6|205667.6|4738
1635739200000|2021-11-01 04:00:00|205899.2|205749.2|206077.7|205927.7|206096.8|205946.8|205898.3|205748.3|3683
1635742800000|2021-11-01 05:00:00|206077.3|205927.3|206039.3|205889.3|206095.9|205945.9|206021.4|205871.4|4671
1635746400000|2021-11-01 06:00:00|206039|205889|206304.5|206154.5|206306.4|206156.4|206036.3|205886.3|5574
1635750000000|2021-11-01 07:00:00|206304.4|206154.4|206898.5|206748.5|206943.6|206793.6|206275|206125|8159
1635753600000|2021-11-01 08:00:00|206899.2|206749.2|206852.4|206702.4|207154.1|207004.1|206825.5|206675.5|9545
1635757200000|2021-11-01 09:00:00|206848.2|206698.2|206796.1|206646.1|206982.7|206832.7|206663.9|206513.9|7579
1635760800000|2021-11-01 10:00:00|206795.2|206645.2|206799.7|206649.7|206989.3|206839.3|206630.8|206480.8|8004
1635764400000|2021-11-01 11:00:00|206799.3|206649.3|206777.3|206627.3|207012.7|206862.7|206627.8|206477.8|7186
1635768000000|2021-11-01 12:00:00|206777.5|206627.5|206774.5|206624.5|207065.7|206954.8|206586.6|206477.8|9863
1635771600000|2021-11-01 13:00:00|206770.2|206620.2|207559.2|207409.2|207644.1|207494.1|206689|206539|10090
1635775200000|2021-11-01 14:00:00|207555.3|207405.3|208463.7|208313.7|208708.1|208595.8|207510.1|207360.1|10851
1635778800000|2021-11-01 15:00:00|208461.9|208311.9|208613.6|208463.6|208821.5|208671.5|208329.7|208179.7|10067
1635782400000|2021-11-01 16:00:00|208611.8|208461.8|208527.2|208377.2|208958.2|208817.5|208430.9|208309.8|9033
1635786000000|2021-11-01 17:00:00|208526.3|208376.3|208850.9|208700.9|208949.5|208799.5|208476.5|208348.2|8149
1635789600000|2021-11-01 18:00:00|208850.5|208700.5|208434.4|208284.4|208862.1|208748.7|208362.2|208212.2|8606
1635793200000|2021-11-01 19:00:00|208431.9|208281.9|208315|208165|208494.4|208344.4|208122.9|207972.9|7823
1635796800000|2021-11-01 20:00:00|208319.7|208169.7|208495.1|208345.1|208589.7|208439.7|208252.4|208102.4|5395
1635800400000|2021-11-01 21:00:00|208566.2|208269.2|208555.1|208258.1|208818.6|208521.6|208456.4|208216.1|2705
1635804000000|2021-11-01 22:00:00|208565.1|208286.7|208446|208296|208565.1|208382.6|208435.9|208251.1|3029
1635807600000|2021-11-01 23:00:00|208446.4|208296.4|208638.2|208488.2|208723.8|208573.8|208445.9|208295.9|3707
1635811200000|2021-11-02 00:00:00|208637.8|208487.8|208810.8|208660.8|208878.3|208728.3|208570.2|208420.2|5120
1635814800000|2021-11-02 01:00:00|208811.3|208661.3|208942.4|208792.4|208987.2|208837.2|208671.5|208521.5|5739
1635818400000|2021-11-02 02:00:00|208937.5|208787.5|208949.7|208799.7|208987|208837|208905.4|208755.4|4881
1635822000000|2021-11-02 03:00:00|208949.3|208799.3|209092.7|208942.7|209146.4|208996.4|208942.1|208792.1|5405
1635825600000|2021-11-02 04:00:00|209092|208942|209022.6|208872.6|209143.2|208993.2|208973.6|208823.6|4792
1635829200000|2021-11-02 05:00:00|209022.9|208872.9|209054.8|208904.8|209123.3|208973.3|209010.4|208860.4|5624
1635832800000|2021-11-02 06:00:00|209055|208905|209049.4|208899.4|209204.1|209054.1|209017.8|208867.8|5896
1635836400000|2021-11-02 07:00:00|209051.2|208901.2|208613.5|208463.5|209065.2|208915.2|208509.4|208359.4|8149
1635840000000|2021-11-02 08:00:00|208619.4|208469.4|208432|208282|208802|208652|208217.7|208067.7|9578
1635843600000|2021-11-02 09:00:00|208431.8|208281.8|208677.4|208527.4|208680.8|208530.8|208386.1|208236.1|8271
1635847200000|2021-11-02 10:00:00|208676.8|208526.8|208558.6|208408.6|208798.7|208648.7|208422.6|208272.6|8146
1635850800000|2021-11-02 11:00:00|208559.7|208409.7|208310.6|208160.6|209028.4|208878.4|208306.3|208156.3|8450
1635854400000|2021-11-02 12:00:00|208309|208159|207692.2|207542.2|208326.9|208176.9|207598.5|207448.5|9668
1635858000000|2021-11-02 13:00:00|207693.5|207543.5|207371.9|207221.9|207845.4|207740.9|207171.9|207021.9|9732
1635861600000|2021-11-02 14:00:00|207372.5|207222.5|207680|207530|207788.5|207638.5|207362.5|207212.5|9313
1635865200000|2021-11-02 15:00:00|207673.2|207523.2|207587.4|207437.4|207737.7|207587.7|207434.5|207284.5|9226
1635868800000|2021-11-02 16:00:00|207588|207438|207354.6|207204.6|207679.3|207529.3|207237.7|207135.8|7670
1635872400000|2021-11-02 17:00:00|207353.7|207203.7|207675.6|207525.6|207822.5|207713.1|207290.7|207187.6|6554
1635876000000|2021-11-02 18:00:00|207674.1|207524.1|207682.8|207532.8|207822.6|207714.6|207505.6|207355.6|6445
1635879600000|2021-11-02 19:00:00|207684.3|207534.3|207899.8|207749.8|207995.5|207845.5|207568.3|207418.3|6585
1635883200000|2021-11-02 20:00:00|207899|207749|207995.4|207698.4|208075.2|207885|207762.5|207612.5|5273
1635886800000|2021-11-02 21:00:00|208029.9|207732.9|208012.9|207715.9|208124.2|207827.2|207798.7|207501.7|3131
1635890400000|2021-11-02 22:00:00|208046|207749|208049.4|207899.4|208136.4|207932.5|207965.3|207668.3|3740
1635894000000|2021-11-02 23:00:00|208048.5|207898.5|208029.3|207879.3|208075.6|207925.6|208012.1|207862.1|3035
1635897600000|2021-11-03 00:00:00|208029.9|207879.9|208017.2|207867.2|208088.1|207938.1|208013|207863|3773
1635901200000|2021-11-03 01:00:00|208018.9|207868.9|207935.2|207785.2|208030|207880|207832.5|207682.5|4547
1635904800000|2021-11-03 02:00:00|207934.5|207784.5|207983.7|207833.7|208064.4|207914.4|207933.5|207783.5|4878
1635908400000|2021-11-03 03:00:00|207986.7|207836.7|207975|207825|208029|207879|207919.9|207769.9|4280
1635912000000|2021-11-03 04:00:00|207974|207824|207883.2|207733.2|207980.1|207830.1|207878.4|207728.4|3196
1635915600000|2021-11-03 05:00:00|207883.6|207733.6|207933.5|207783.5|207942.3|207792.3|207837.2|207687.2|4466
1635919200000|2021-11-03 06:00:00|207933.9|207783.9|208024.2|207874.2|208054.9|207904.9|207879.8|207729.8|5209
1635922800000|2021-11-03 07:00:00|208025.3|207875.3|207849.1|207699.1|208072|207922|207703.3|207553.3|6886
1635926400000|2021-11-03 08:00:00|207856.9|207706.9|207658.2|207508.2|207931|207781|207308.5|207158.5|8405
1635930000000|2021-11-03 09:00:00|207661.2|207511.2|207609.5|207459.5|207726.7|207576.7|207505.9|207355.9|8273
1635933600000|2021-11-03 10:00:00|207610.9|207460.9|207519.5|207369.5|207656.3|207506.3|207388.7|207238.7|8463
1635937200000|2021-11-03 11:00:00|207520|207370|207881.7|207731.7|207912.2|207762.2|207518.3|207368.3|7269
1635940800000|2021-11-03 12:00:00|207875.9|207725.9|208064.9|207914.9|208378.9|208228.9|207817.1|207593.3|9493
1635944400000|2021-11-03 13:00:00|208064.2|207914.2|209216.5|209066.5|209223.5|209073.5|208018.6|207868.6|9780
1635948000000|2021-11-03 14:00:00|209241.7|209091.7|209056.6|208906.6|209866.3|209716.3|208885.1|208773.2|10869
1635951600000|2021-11-03 15:00:00|209056.2|208906.2|208357.6|208207.6|209307.3|209157.3|208215.8|208065.8|9101
1635955200000|2021-11-03 16:00:00|208357.3|208207.3|208068.5|207918.5|208398.5|208248.5|207890|207740|9045
1635958800000|2021-11-03 17:00:00|208072.3|207922.3|208508.5|208358.5|208585.5|208415.3|207959.9|207809.9|7828
1635962400000|2021-11-03 18:00:00|208499.7|208349.7|206653.5|206503.5|208714.5|208564.5|206379.3|206168.1|12598
1635966000000|2021-11-03 19:00:00|206640|206490|206079.7|205929.7|206861|206711|206037.5|205887.5|9906
1635969600000|2021-11-03 20:00:00|206081.7|205931.7|205468.4|205318.4|206089.7|205939.7|205218.5|205068.5|6483
1635973200000|2021-11-03 21:00:00|205470.8|205320.8|205721.1|205424.1|205893.1|205652.3|205388|205091|2277
1635976800000|2021-11-03 22:00:00|205693.8|205396.8|205529.3|205379.3|205809.1|205535.4|205426.1|205257|2934
1635980400000|2021-11-03 23:00:00|205529.2|205379.2|205538.5|205388.5|205645.9|205495.9|205483|205333|3871
1635984000000|2021-11-04 00:00:00|205538.1|205388.1|205752|205602|205873.1|205723.1|205536.5|205386.5|5105
1635987600000|2021-11-04 01:00:00|205755.3|205605.3|205874|205724|205898.5|205748.5|205755.3|205605.3|5083
1635991200000|2021-11-04 02:00:00|205873.6|205723.6|205869.7|205719.7|206013.5|205863.5|205803.7|205653.7|3913
1635994800000|2021-11-04 03:00:00|205869.4|205719.4|206037.4|205887.4|206061.2|205911.2|205868.1|205718.1|4057
1635998400000|2021-11-04 04:00:00|206036.5|205886.5|206044.8|205894.8|206139.8|205989.8|205961.1|205811.1|3729
1636002000000|2021-11-04 05:00:00|206044.9|205894.9|206147.5|205997.5|206160.9|206010.9|206016.6|205866.6|4688
1636005600000|2021-11-04 06:00:00|206149.7|205999.7|206025.6|205875.6|206175.7|206025.7|205930.8|205780.8|5079
1636009200000|2021-11-04 07:00:00|206023.9|205873.9|205564.1|205414.1|206138|205988|205560|205410|7262
1636012800000|2021-11-04 08:00:00|205561.7|205411.7|205852.9|205702.9|206033|205883|205314.8|205164.8|10321
1636016400000|2021-11-04 09:00:00|205853.3|205703.3|205453|205303|205925.4|205775.4|205386.2|205236.2|8514
1636020000000|2021-11-04 10:00:00|205456.2|205306.2|205557.6|205407.6|205680.5|205530.5|205425|205275|8524
1636023600000|2021-11-04 11:00:00|205556.6|205406.6|206226.5|206076.5|206405.5|206255.5|205462.6|205312.6|8184
1636027200000|2021-11-04 12:00:00|206224.5|206074.5|206003.9|205853.9|206253.1|206103.1|205698.3|205554.1|10698
1636030800000|2021-11-04 13:00:00|206004.2|205854.2|205556.3|205406.3|206248.2|206129.4|205055.7|204905.7|10716
1636034400000|2021-11-04 14:00:00|205556.7|205406.7|206063.8|205913.8|206189.7|206039.7|205513.3|205363.3|10287
1636038000000|2021-11-04 15:00:00|206063.1|205913.1|206342.5|206192.5|206640.7|206490.7|206051.6|205901.6|10140
1636041600000|2021-11-04 16:00:00|206344.6|206194.6|206205.9|206055.9|206570.2|206420.2|206111.5|205984.2|9012
1636045200000|2021-11-04 17:00:00|206204.8|206054.8|206302.3|206152.3|206451.1|206301.1|206034.7|205884.7|8499
1636048800000|2021-11-04 18:00:00|206300.5|206150.5|205741.1|205591.1|206359.7|206209.7|205684|205534|8623
1636052400000|2021-11-04 19:00:00|205747.6|205597.6|205535.3|205385.3|205981.7|205831.7|205534.1|205384.1|7916
1636056000000|2021-11-04 20:00:00|205536.2|205386.2|205534.7|205384.7|205680.4|205565.7|205436.9|205286.9|5493
1636059600000|2021-11-04 21:00:00|205545|205395|205532.5|205235.5|205858|205561|205283.9|205006.4|3254
1636063200000|2021-11-04 22:00:00|205495.8|205198.8|205560.9|205410.9|205670.9|205449.9|205473|205187.5|3656
1636066800000|2021-11-04 23:00:00|205561.7|205411.7|205567.3|205417.3|205648|205498|205526.8|205376.8|3693
1636070400000|2021-11-05 00:00:00|205568.8|205418.8|205704.4|205554.4|205885.4|205735.4|205565.8|205415.8|5395
1636074000000|2021-11-05 01:00:00|205705.6|205555.6|205923.5|205773.5|205956|205806|205685.6|205535.6|6971
1636077600000|2021-11-05 02:00:00|205922.3|205772.3|206008.7|205858.7|206045.9|205895.9|205906.1|205756.1|5046
1636081200000|2021-11-05 03:00:00|206008.8|205858.8|205891.3|205741.3|206054|205904|205867.2|205717.2|4807
1636084800000|2021-11-05 04:00:00|205888.6|205738.6|205819.7|205669.7|205896.2|205746.2|205803.9|205653.9|4246
1636088400000|2021-11-05 05:00:00|205818.2|205668.2|205836.2|205686.2|205900.5|205750.5|205786.8|205636.8|4749
1636092000000|2021-11-05 06:00:00|205834.3|205684.3|206075.5|205925.5|206092.2|205942.2|205789.4|205639.4|5910
1636095600000|2021-11-05 07:00:00|206072.2|205922.2|206005.9|205855.9|206129.8|205979.8|205915|205765|7060
1636099200000|2021-11-05 08:00:00|206006.8|205856.8|206426.7|206276.7|206497.6|206347.6|205994.1|205844.1|8881
1636102800000|2021-11-05 09:00:00|206426.5|206276.5|206232.2|206082.2|206426.5|206276.5|206080|205930|6826
1636106400000|2021-11-05 10:00:00|206233|206083|206051.4|205901.4|206413.9|206263.9|206051.3|205901.3|7573
1636110000000|2021-11-05 11:00:00|206049.8|205899.8|206333.5|206183.5|206426.1|206276.1|206047.8|205897.8|7250
1636113600000|2021-11-05 12:00:00|206335.8|206185.8|205487.2|205337.2|206461.9|206305|205179.2|205029.2|10217
1636117200000|2021-11-05 13:00:00|205485.4|205335.4|204840.2|204690.2|205503.2|205353.2|204228.8|204111.8|11460
1636120800000|2021-11-05 14:00:00|204838.6|204688.6|204620.1|204470.1|205044.9|204894.9|204502.6|204352.6|10314
1636124400000|2021-11-05 15:00:00|204622.1|204472.1|204360.5|204210.5|204799.6|204649.6|204220.8|204070.8|10299
1636128000000|2021-11-05 16:00:00|204360|204210|203731.7|203581.7|204403.9|204253.9|203697.9|203547.9|9400
1636131600000|2021-11-05 17:00:00|203733.3|203583.3|203762.2|203612.2|203902.7|203752.7|203506.3|203356.3|9554
1636135200000|2021-11-05 18:00:00|203754.1|203604.1|203667.4|203517.4|203754.1|203604.5|203360.5|203242.9|7639
1636138800000|2021-11-05 19:00:00|203662.8|203512.8|203483.2|203333.2|203804.2|203654.2|203221.5|203071.5|8025
1636142400000|2021-11-05 20:00:00|203477.2|203327.2|203594.4|203297.4|203718.6|203510.8|203423.5|203126.5|5328
1636318800000|2021-11-07 21:00:00|203930.7|203628.7|203661.1|203364.1|204000.8|203698.8|203646.6|203349.6|174
1636322400000|2021-11-07 22:00:00|203661.5|203364.5|203820.1|203523.1|203879.2|203582.2|203579.4|203282.4|5517
1636326000000|2021-11-07 23:00:00|203821.5|203524.5|203834.1|203684.1|203904.8|203708.6|203722.1|203482.5|4582
1636329600000|2021-11-08 00:00:00|203834|203684|203776.2|203626.2|203898.7|203748.7|203724.3|203574.3|5352
1636333200000|2021-11-08 01:00:00|203775.5|203625.5|203772.3|203622.3|203798.3|203648.3|203637.7|203487.7|5210
1636336800000|2021-11-08 02:00:00|203774.1|203624.1|203676.5|203526.5|203783|203633|203673.2|203523.2|4613
1636340400000|2021-11-08 03:00:00|203676.4|203526.4|203617.9|203467.9|203689.3|203539.3|203568.9|203418.9|4509
1636344000000|2021-11-08 04:00:00|203619.6|203469.6|203542.9|203392.9|203619.6|203469.6|203512.7|203362.7|3906
1636347600000|2021-11-08 05:00:00|203540.2|203390.2|203550|203400|203622.9|203472.9|203514.5|203364.5|5087
1636351200000|2021-11-08 06:00:00|203548.6|203398.6|203695.3|203545.3|203703|203553|203455.8|203305.8|4239
1636354800000|2021-11-08 07:00:00|203696.2|203546.2|203676.1|203526.1|203733.3|203583.5|203462.6|203312.6|6696
1636358400000|2021-11-08 08:00:00|203677|203527|203892.9|203742.9|203998.4|203848.4|203564.9|203414.9|8814
1636362000000|2021-11-08 09:00:00|203893.1|203743.1|204198|204048|204242.8|204092.8|203807.8|203657.8|6962
1636365600000|2021-11-08 10:00:00|204198.7|204048.7|204102.6|203952.6|204325.1|204175.1|203894|203744|7465
1636369200000|2021-11-08 11:00:00|204103.5|203953.5|204063.7|203913.7|204195|204045|203941|203791|6846
1636372800000|2021-11-08 12:00:00|204065.6|203915.6|204173.6|204023.6|204253.2|204115.9|203956.2|203806.2|7615
1636376400000|2021-11-08 13:00:00|204173.5|204023.5|204192.2|204042.2|204207.5|204091|203889.8|203749.3|8672
1636380000000|2021-11-08 14:00:00|204191|204041|203574.6|203424.6|204330.6|204180.6|203350|203200|10134
1636383600000|2021-11-08 15:00:00|203573|203423|203524.8|203374.8|203589.2|203468.4|203281.3|203137.7|8645
1636387200000|2021-11-08 16:00:00|203525|203375|203454|203304|203571.1|203429.1|203361.7|203211.7|7619
1636390800000|2021-11-08 17:00:00|203452.3|203302.3|203250.6|203100.6|203502|203352|203149.6|203035.4|7314
1636394400000|2021-11-08 18:00:00|203250.8|203100.8|203059.1|203009.1|203300.2|203181.3|203059.1|202931.5|7416
1636398000000|2021-11-08 19:00:00|203104.9|202954.9|203220.4|203070.4|203388.1|203238.1|202958.7|202847|6831
1636401600000|2021-11-08 20:00:00|203221.2|203071.2|203421.6|203271.6|203542.6|203409.1|203220|203070|7341
1636405200000|2021-11-08 21:00:00|203417.4|203267.4|203594.4|203297.4|203595.9|203398.5|203338|203150.5|5202
1636408800000|2021-11-08 22:00:00|203575.2|203278.2|203471.1|203174.1|203677.1|203380.1|203390.7|203093.7|3735
1636412400000|2021-11-08 23:00:00|203460.6|203163.6|203433.8|203283.8|203603.5|203327.2|203373.9|203144.4|4838
1636416000000|2021-11-09 00:00:00|203435|203285|203614.4|203464.4|203647.6|203497.6|203347.6|203197.6|4821
1636419600000|2021-11-09 01:00:00|203614|203464|203523.1|203373.1|203634.4|203484.4|203398.9|203248.9|5579
1636423200000|2021-11-09 02:00:00|203521.8|203371.8|203328.4|203178.4|203544.8|203394.8|203320|203170|5177
1636426800000|2021-11-09 03:00:00|203329.1|203179.1|203421.2|203271.2|203465.1|203315.1|203309|203159|5136
1636430400000|2021-11-09 04:00:00|203421.7|203271.7|203336.5|203186.5|203440.9|203290.9|203316.8|203166.8|3619
1636434000000|2021-11-09 05:00:00|203337.8|203187.8|203205.4|203055.4|203344.8|203194.8|203193.4|203043.4|4666
1636437600000|2021-11-09 06:00:00|203202.9|203052.9|203242.1|203092.1|203342.4|203192.4|203183.6|203033.6|4960
1636441200000|2021-11-09 07:00:00|203237.9|203087.9|203433.9|203283.9|203473.6|203323.6|203197.4|203047.4|7472
1636444800000|2021-11-09 08:00:00|203437.5|203287.5|203242.3|203092.3|203453.4|203303.4|203110.8|202960.8|8317
1636448400000|2021-11-09 09:00:00|203240.4|203090.4|202941|202791|203392.4|203242.4|202910|202760|6756
1636452000000|2021-11-09 10:00:00|202940.5|202790.5|203110.1|202960.1|203193.2|203043.2|202927.1|202777.1|6688
1636455600000|2021-11-09 11:00:00|203112.8|202962.8|203300|203150|203305.7|203155.7|203043.5|202893.5|6781
1636459200000|2021-11-09 12:00:00|203299.3|203149.3|203809.4|203659.4|203835.5|203728.5|203226.2|203076.2|7698
1636462800000|2021-11-09 13:00:00|203809.7|203659.7|203066.3|202916.3|203810.8|203686.5|202940.1|202790.1|8714
1636466400000|2021-11-09 14:00:00|203067.5|202917.5|203198.3|203048.3|203236.4|203120.1|202829.3|202722.9|10235
1636470000000|2021-11-09 15:00:00|203200|203050|202723.9|202573.9|203562.8|203412.8|202573.5|202438.9|10914
1636473600000|2021-11-09 16:00:00|202725.2|202575.2|202940.9|202790.9|203070|202967.1|202622.6|202517.6|9699
1636477200000|2021-11-09 17:00:00|202941.3|202791.3|203290|203140|203377.2|203227.2|202811.8|202708|9273
1636480800000|2021-11-09 18:00:00|203292.8|203142.8|203288.7|203138.7|203480|203330|203140|202990|8794
1636484400000|2021-11-09 19:00:00|203289.5|203139.5|203361.5|203211.5|203433|203288.1|203147.1|202997.1|7303
1636488000000|2021-11-09 20:00:00|203362.5|203212.5|203150|203000|203434.4|203312|203111.7|202961.7|8543
1636491600000|2021-11-09 21:00:00|203146.3|202996.3|203357.4|203060.4|203372.1|203222.1|203112.7|202962.7|5610
1636495200000|2021-11-09 22:00:00|203365.8|203068.8|203369.6|203072.6|203473.8|203176.8|203127.2|202935.7|2732
1636498800000|2021-11-09 23:00:00|203371.4|203074.4|203309.7|203159.7|203410.7|203224.3|203277.1|203045.5|3797
1636502400000|2021-11-10 00:00:00|203295.7|203145.7|203360.3|203210.3|203442.9|203292.9|203259.5|203109.5|4544
1636506000000|2021-11-10 01:00:00|203361.4|203211.4|203367.7|203217.7|203471.9|203321.9|203290.9|203140.9|5816
1636509600000|2021-11-10 02:00:00|203367.9|203217.9|203471.4|203321.4|203496.5|203346.5|203357.2|203207.2|5589
1636513200000|2021-11-10 03:00:00|203471|203321|203397.7|203247.7|203471|203321|203349.6|203199.6|4384
1636516800000|2021-11-10 04:00:00|203397.1|203247.1|203398.8|203248.8|203452.5|203302.5|203385.3|203235.3|3604
1636520400000|2021-11-10 05:00:00|203397.8|203247.8|203483.3|203333.3|203497|203347|203374.5|203224.5|4760
1636524000000|2021-11-10 06:00:00|203483.7|203333.7|203297.9|203147.9|203497.2|203347.2|203251.5|203101.5|5847
1636527600000|2021-11-10 07:00:00|203298|203148|203347.5|203197.5|203507.9|203357.9|203270.2|203120.2|7973
1636531200000|2021-11-10 08:00:00|203368.4|203218.4|203403.8|203253.8|203418.3|203268.3|203200.2|203050.2|8472
1636534800000|2021-11-10 09:00:00|203405|203255|203409.6|203259.6|203665.8|203515.8|203292|203142|8402
1636538400000|2021-11-10 10:00:00|203409.1|203259.1|203571.4|203421.4|203650.1|203500.1|203360.8|203210.8|7212
1636542000000|2021-11-10 11:00:00|203571.2|203421.2|203786.7|203636.7|203925.5|203775.5|203527.2|203377.2|7576
1636545600000|2021-11-10 12:00:00|203788.9|203638.9|203772.6|203622.6|204155|204054.6|203728|203578|7716
1636549200000|2021-11-10 13:00:00|203767.2|203617.2|203850.3|203700.3|204591|204441|203490.2|203340.2|10393
1636552800000|2021-11-10 14:00:00|203852.5|203702.5|203900.9|203750.9|204352.2|204202.2|203487.3|203351.2|11748
1636556400000|2021-11-10 15:00:00|203893.9|203743.9|204674.1|204524.1|204740.3|204590.3|203877.2|203727.2|11151
1636560000000|2021-11-10 16:00:00|204665.8|204515.8|204767.9|204617.9|204827.8|204677.8|204308.9|204158.9|9933
1636563600000|2021-11-10 17:00:00|204769.6|204619.6|205231.8|205081.8|205410.7|205260.7|204688.8|204538.8|9284
1636567200000|2021-11-10 18:00:00|205231.9|205081.9|205663.3|205513.3|206011.5|205861.5|205221.7|205071.7|10978
1636570800000|2021-11-10 19:00:00|205659.2|205509.2|206286.1|206136.1|206296.9|206146.9|205638.9|205488.9|10145
1636574400000|2021-11-10 20:00:00|206285.4|206135.4|206247.4|206097.4|206502.3|206352.3|206117.8|205967.8|9459
1636578000000|2021-11-10 21:00:00|206242.8|206092.8|206479.2|206182.2|206538.3|206356|206157.9|206007.9|6544
1636581600000|2021-11-10 22:00:00|206585.5|206288.5|206241|205944|206605.6|206310.4|206088|205791|3295
1636585200000|2021-11-10 23:00:00|206249.1|205952.1|206166.3|206016.3|206364|206110|206101.3|205840.4|4631
1636588800000|2021-11-11 00:00:00|206171.2|206021.2|206196.9|206046.9|206238.6|206088.6|205986.8|205836.8|4909
1636592400000|2021-11-11 01:00:00|206198.1|206048.1|206206.2|206056.2|206439.3|206289.3|206183.9|206033.9|6411
1636596000000|2021-11-11 02:00:00|206205.8|206055.8|206528.7|206378.7|206561.7|206411.7|206120.1|205970.1|5982
1636599600000|2021-11-11 03:00:00|206529.6|206379.6|206478.4|206328.4|206612.8|206462.8|206460.5|206310.5|4906
1636603200000|2021-11-11 04:00:00|206476.6|206326.6|206548.3|206398.3|206617.1|206467.1|206463.3|206313.3|4308
1636606800000|2021-11-11 05:00:00|206548.5|206398.5|206378.6|206228.6|206569.7|206419.7|206364.5|206214.5|4837
1636610400000|2021-11-11 06:00:00|206377.6|206227.6|206241.1|206091.1|206394.7|206244.7|206104.9|205954.9|6092
1636614000000|2021-11-11 07:00:00|206241.2|206091.2|206903.4|206753.4|206911.7|206761.7|206241.2|206091.2|7426
1636617600000|2021-11-11 08:00:00|206899.4|206749.4|206594.7|206444.7|206971.1|206846.7|206419.5|206269.5|8794
1636621200000|2021-11-11 09:00:00|206593|206443|206193.1|206043.1|206775|206625|206156.4|206006.4|8905
1636624800000|2021-11-11 10:00:00|206204.1|206054.1|206100.5|205950.5|206232.1|206082.1|206032.6|205882.6|8405
1636628400000|2021-11-11 11:00:00|206100.9|205950.9|205831.3|205681.3|206151.8|206001.8|205699.7|205549.7|8494
1636632000000|2021-11-11 12:00:00|205829|205679|205401.5|205251.5|205929.8|205779.8|205353.6|205203.6|8893
1636635600000|2021-11-11 13:00:00|205403|205253|205325.5|205175.5|205731.1|205581.1|205076.9|204926.9|9231
1636639200000|2021-11-11 14:00:00|205323|205173|204997.7|204847.7|205363.1|205213.1|204892.2|204742.2|9338
1636642800000|2021-11-11 15:00:00|204998|204848|204694.8|204544.8|205316.7|205190.5|204615.6|204465.6|9890
1636646400000|2021-11-11 16:00:00|204694.1|204544.1|204741.8|204591.8|204871.3|204727.2|204607.5|204457.5|8408
1636650000000|2021-11-11 17:00:00|204741.5|204591.5|205049.9|204899.9|205189.8|205039.8|204688.8|204538.8|8050
1636653600000|2021-11-11 18:00:00|205049.5|204899.5|204969.3|204819.3|205308.7|205158.7|204796.3|204646.3|7727
1636657200000|2021-11-11 19:00:00|204965|204815|206357.6|206207.6|206802.1|206652.1|204945.7|204795.7|8962
1636660800000|2021-11-11 20:00:00|206362.3|206212.3|206707.2|206557.2|207010.8|206860.8|206349.1|206199.1|7713
1636664400000|2021-11-11 21:00:00|206711.3|206561.3|206571.7|206274.7|206931|206781|206497|206200|5601
1636668000000|2021-11-11 22:00:00|206575.6|206278.6|206757.1|206460.1|206886.4|206589.4|206540.7|206243.7|2887
1636671600000|2021-11-11 23:00:00|206636.1|206339.1|206599.2|206302.2|206783.5|206486.5|206413.3|206116.3|5520
1636675200000|2021-11-12 00:00:00|206517.5|206367.5|206539.9|206242.9|206698.4|206401.4|206347.2|206102.2|6266
1636678800000|2021-11-12 01:00:00|206609.5|206312.5|206380|206230|206707|206410|206337.7|206177.8|6488
1636682400000|2021-11-12 02:00:00|206383.3|206233.3|206429.1|206279.1|206492.4|206342.4|206362.1|206212.1|5292
1636686000000|2021-11-12 03:00:00|206427.8|206277.8|206522.1|206372.1|206538.1|206388.1|206427.8|206277.8|3729
1636689600000|2021-11-12 04:00:00|206521.2|206371.2|206440.8|206290.8|206593.9|206443.9|206434.7|206284.7|4052
1636693200000|2021-11-12 05:00:00|206443.1|206293.1|206535|206385|206566|206416|206417.2|206267.2|4802
1636696800000|2021-11-12 06:00:00|206535.1|206385.1|206615.3|206465.3|206631.8|206481.8|206528.7|206378.7|4404
1636700400000|2021-11-12 07:00:00|206617.5|206467.5|206726.6|206576.6|206798.9|206648.9|206601.9|206451.9|6909
1636704000000|2021-11-12 08:00:00|206727.1|206577.1|206528.6|206378.6|206879.8|206729.8|206492.9|206342.9|8436
1636707600000|2021-11-12 09:00:00|206529.6|206379.6|207138.8|206988.8|207227.2|207077.2|206521.4|206371.4|8153
1636711200000|2021-11-12 10:00:00|207139.3|206989.3|207169.9|207019.9|207301|207151|207038.2|206888.2|7551
1636714800000|2021-11-12 11:00:00|207168.3|207018.3|206988|206838|207293.6|207143.6|206913.7|206763.7|7308
1636718400000|2021-11-12 12:00:00|206986.8|206836.8|206767.2|206617.2|207150.9|207000.9|206592.3|206442.3|8575
1636722000000|2021-11-12 13:00:00|206771.2|206621.2|205994.7|205844.7|206786.2|206636.2|205735.4|205585.4|9114
1636725600000|2021-11-12 14:00:00|205994|205844|205962.9|205812.9|206421.2|206271.2|205807.8|205657.8|9832
1636729200000|2021-11-12 15:00:00|205962.6|205812.6|204932.9|204782.9|205968.4|205818.4|204584.9|204434.9|11301
1636732800000|2021-11-12 16:00:00|204933.7|204783.7|205320.3|205170.3|205485.2|205335.2|204883.5|204753.2|9144
1636736400000|2021-11-12 17:00:00|205320.2|205170.2|205389.2|205239.2|205476.3|205326.3|205043.5|204893.5|8428
1636740000000|2021-11-12 18:00:00|205389.3|205239.3|205379.6|205229.6|205468.8|205318.8|205201.2|205051.2|7149
1636743600000|2021-11-12 19:00:00|205379.7|205229.7|205626.7|205476.7|205626.7|205476.7|205315.9|205176|6301
1636747200000|2021-11-12 20:00:00|205627.2|205477.2|205366.9|205216.9|205664.9|205514.9|205329.8|205179.8|6387
1636750800000|2021-11-12 21:00:00|205365.4|205215.4|205275.5|205125.5|205443.5|205282.2|205124.5|204963.2|3982
1636923600000|2021-11-14 21:00:00|205379|205042|205255|204918|205381|205042|205069|204727|212
1636927200000|2021-11-14 22:00:00|205254.1|204917.1|205330.8|205033.8|205353.2|205075|205170.7|204873.7|1152
1636930800000|2021-11-14 23:00:00|205329.6|205032.6|205368.3|205218.3|205433.1|205246|205171.8|204941.9|4202
1636934400000|2021-11-15 00:00:00|205367.1|205217.1|205313|205163|205404.7|205254.7|205269.1|205119.1|3900
1636938000000|2021-11-15 01:00:00|205312.6|205162.6|205142.4|204992.4|205370.9|205220.9|205112.8|204962.8|6115
1636941600000|2021-11-15 02:00:00|205124.6|204974.6|204940|204790|205127.6|204977.6|204916.9|204766.9|4993
1636945200000|2021-11-15 03:00:00|204940.4|204790.4|205013.5|204863.5|205028.1|204878.1|204894.1|204744.1|3921
1636948800000|2021-11-15 04:00:00|205016|204866|205121.6|204971.6|205127.2|204977.2|205006.7|204856.7|3918
1636952400000|2021-11-15 05:00:00|205120.3|204970.3|205002.6|204852.6|205127.4|204977.4|204990.8|204840.8|4165
1636956000000|2021-11-15 06:00:00|205002.5|204852.5|205006.4|204856.4|205075.4|204925.4|204963.9|204813.9|4531
1636959600000|2021-11-15 07:00:00|205009.5|204859.5|204931.4|204781.4|205212.6|205062.6|204922.1|204772.1|6323
1636963200000|2021-11-15 08:00:00|204931.5|204781.5|205044.7|204894.7|205176.9|205026.9|204905.3|204755.3|7755
1636966800000|2021-11-15 09:00:00|205044.5|204894.5|205037|204887|205195.6|205045.6|204974|204824|7735
1636970400000|2021-11-15 10:00:00|205043|204893|204876.4|204726.4|205160.3|205010.3|204842.3|204692.3|6376
1636974000000|2021-11-15 11:00:00|204857.3|204707.3|205153.6|205003.6|205251.2|205101.2|204780.1|204630.1|7471
1636977600000|2021-11-15 12:00:00|205161|205011|205370.3|205220.3|205446.8|205296.8|205092.8|204942.8|6354
1636981200000|2021-11-15 13:00:00|205369.8|205219.8|205550.7|205400.7|205569|205419|205288.9|205155.9|8502
1636984800000|2021-11-15 14:00:00|205553.4|205403.4|206253.3|206103.3|206361.7|206211.7|205499.3|205349.3|9701
1636988400000|2021-11-15 15:00:00|206255.1|206105.1|206732.3|206582.3|206758.9|206608.9|206208.9|206058.9|9902
1636992000000|2021-11-15 16:00:00|206735.5|206585.5|206388.7|206238.7|206902.1|206752.1|206327|206177|8524
1636995600000|2021-11-15 17:00:00|206387.1|206237.1|206759.8|206609.8|206852.3|206702.3|206298|206148|7886
1636999200000|2021-11-15 18:00:00|206765.7|206615.7|206466.9|206316.9|206820.9|206670.9|206445.6|206295.6|7047
1637002800000|2021-11-15 19:00:00|206467.2|206317.2|206196.3|206046.3|206467.2|206324.3|206044.3|205934.4|6418
1637006400000|2021-11-15 20:00:00|206200.7|206050.7|206220.4|206070.4|206336.5|206186.5|206046.1|205898|7064
1637010000000|2021-11-15 21:00:00|206223.5|206073.5|206374|206077|206391.3|206143.8|206159.3|205940.8|5022
1637013600000|2021-11-15 22:00:00|206369.6|206072.6|206428.6|206131.6|206598.2|206301.2|206300.7|206003.7|1870
1637017200000|2021-11-15 23:00:00|206445.5|206148.5|206177|206027|206482.3|206200.1|206152.6|205972.3|3577
1637020800000|2021-11-16 00:00:00|206177.5|206027.5|206149.1|205999.1|206248.9|206098.9|206106.5|205956.5|4796
1637024400000|2021-11-16 01:00:00|206148.3|205998.3|205985.7|205835.7|206168.1|206018.1|205951.5|205801.5|6709
1637028000000|2021-11-16 02:00:00|205986.6|205836.6|205922.6|205772.6|206019.4|205869.4|205915.3|205765.3|7059
1637031600000|2021-11-16 03:00:00|205922.8|205772.8|205875.9|205725.9|205929.7|205779.7|205799.9|205649.9|4946
1637035200000|2021-11-16 04:00:00|205872.4|205722.4|205986.6|205836.6|206022.7|205872.7|205867.7|205717.7|4450
1637038800000|2021-11-16 05:00:00|205987.3|205837.3|206182.3|206032.3|206227.1|206077.1|205899.8|205749.8|4754
1637042400000|2021-11-16 06:00:00|206181.1|206031.1|206202.8|206052.8|206216.7|206066.7|206070.8|205920.8|4990
1637046000000|2021-11-16 07:00:00|206208|206058|206350.2|206200.2|206556.5|206406.5|206126|205976|7511
1637049600000|2021-11-16 08:00:00|206354.1|206204.1|206050.6|205900.6|206467.3|206317.3|206023.8|205873.8|8589
1637053200000|2021-11-16 09:00:00|206046.8|205896.8|206236.7|206086.7|206353.2|206203.2|205959|205809|8466
1637056800000|2021-11-16 10:00:00|206237|206087|205986.8|205836.8|206237|206087|205861.3|205711.3|7789
1637060400000|2021-11-16 11:00:00|205989.1|205839.1|205705.8|205555.8|206092|205942|205643.2|205493.2|7209
1637064000000|2021-11-16 12:00:00|205705.4|205555.4|205917.7|205767.7|206145.2|205995.2|205696|205546|7443
1637067600000|2021-11-16 13:00:00|205912.4|205762.4|206993.8|206843.8|207130.4|206980.4|205885.9|205735.9|9754
1637071200000|2021-11-16 14:00:00|206993.9|206843.9|207911.4|207761.4|207981.4|207831.4|206993.9|206843.9|11434
1637074800000|2021-11-16 15:00:00|207911|207761|208449.1|208299.1|208563.3|208413.3|207725.1|207575.1|10498
1637078400000|2021-11-16 16:00:00|208449.3|208299.3|208285|208135|208505|208355|207986|207836|9395
1637082000000|2021-11-16 17:00:00|208282.1|208132.1|207929.2|207779.2|208483.3|208333.3|207918.8|207768.8|8528
1637085600000|2021-11-16 18:00:00|207924.8|207774.8|207451.6|207301.6|207924.8|207774.8|207291.1|207141.1|7905
1637089200000|2021-11-16 19:00:00|207452.6|207302.6|207327.1|207177.1|207484.5|207334.5|206889.8|206739.8|8150
1637092800000|2021-11-16 20:00:00|207329.1|207179.1|207569.6|207419.6|207630.9|207480.9|207006.9|206856.9|8458
1637096400000|2021-11-16 21:00:00|207574.4|207424.4|207672.4|207375.4|207684.2|207424.4|207363.5|207213.5|5572
1637100000000|2021-11-16 22:00:00|207706.5|207409.5|207731.7|207434.7|207932.2|207635.2|207485.7|207188.7|2227
1637103600000|2021-11-16 23:00:00|207733.2|207436.2|207633.2|207483.2|207838.2|207541.2|207498.2|207319.8|4558
1637107200000|2021-11-17 00:00:00|207639.1|207489.1|207776.8|207626.8|207785.9|207635.9|207634.3|207484.3|4584
1637110800000|2021-11-17 01:00:00|207777.9|207627.9|207605.1|207455.1|207881.2|207731.2|207602.9|207452.9|5462
1637114400000|2021-11-17 02:00:00|207605.2|207455.2|207692.4|207542.4|207743|207593|207603.5|207453.5|4519
1637118000000|2021-11-17 03:00:00|207692.8|207542.8|207998.6|207848.6|208125|207975|207644.4|207494.4|6294
1637121600000|2021-11-17 04:00:00|207997.9|207847.9|207863.7|207713.7|208021.6|207871.6|207820|207670|4535
1637125200000|2021-11-17 05:00:00|207863.8|207713.8|207840.4|207690.4|207885.1|207735.1|207777.6|207627.6|4727
1637128800000|2021-11-17 06:00:00|207842.7|207692.7|207487.4|207337.4|207859.2|207709.2|207454|207304|5323
1637132400000|2021-11-17 07:00:00|207486.7|207336.7|207277.1|207127.1|207765.1|207615.1|207220|207070|7726
1637136000000|2021-11-17 08:00:00|207281.3|207131.3|207093.5|206943.5|207536.9|207386.9|207086.9|206936.9|8178
1637139600000|2021-11-17 09:00:00|207092.1|206942.1|207548.1|207398.1|207620.3|207470.3|206939.1|206789.1|8531
1637143200000|2021-11-17 10:00:00|207548.8|207398.8|207741.6|207591.6|207804.7|207654.7|207515.2|207365.2|7844
1637146800000|2021-11-17 11:00:00|207738.3|207588.3|207216.7|207066.7|207843.3|207693.3|207195.5|207045.5|7529
1637150400000|2021-11-17 12:00:00|207212.8|207062.8|206686|206536|207263.8|207113.8|206623|206473|8337
1637154000000|2021-11-17 13:00:00|206689.7|206539.7|207032.6|206882.6|207220.5|207070.5|206664.7|206514.7|9171
1637157600000|2021-11-17 14:00:00|207030.2|206880.2|207097.6|206947.6|207546.9|207396.9|206867.4|206717.4|10116
1637161200000|2021-11-17 15:00:00|207104.5|206954.5|207089|206939|207345.5|207195.5|206943.8|206793.8|10208
1637164800000|2021-11-17 16:00:00|207088.1|206938.1|207031.4|206881.4|207339.5|207226.5|206924.8|206821.3|8451
1637168400000|2021-11-17 17:00:00|207030.7|206880.7|206846.3|206696.3|207079.7|206929.7|206629.7|206479.7|8657
1637172000000|2021-11-17 18:00:00|206847.5|206697.5|206743.6|206593.6|206947.4|206797.4|206639.8|206489.8|8424
1637175600000|2021-11-17 19:00:00|206745.7|206595.7|206723|206573|206850.8|206700.8|206615|206465|7625
1637179200000|2021-11-17 20:00:00|206722.6|206572.6|206670.6|206520.6|206853|206714.9|206472.6|206322.6|7789
1637182800000|2021-11-17 21:00:00|206669.8|206519.8|206583.3|206433.3|206758.6|206608.6|206516.1|206355.8|4984
1637186400000|2021-11-17 22:00:00|206627.8|206376|206760.8|206463.8|206851.4|206554.4|206323.6|206090.3|3632
1637190000000|2021-11-17 23:00:00|206799.8|206502.8|206664.4|206514.4|206801|206536.4|206535.9|206338.4|3975
1637193600000|2021-11-18 00:00:00|206658|206508|206918.3|206768.3|206923.7|206773.7|206593.8|206443.8|3940
1637197200000|2021-11-18 01:00:00|206918.8|206768.8|206959.8|206809.8|207016|206866|206870.5|206720.5|5280
1637200800000|2021-11-18 02:00:00|206968.4|206818.4|206880.3|206730.3|206972|206822|206769.4|206619.4|5908
1637204400000|2021-11-18 03:00:00|206872.7|206722.7|206880.6|206730.6|206935|206785|206832.6|206682.6|4746
1637208000000|2021-11-18 04:00:00|206880.4|206730.4|206825.9|206675.9|206893.1|206743.1|206788.6|206638.6|3586
1637211600000|2021-11-18 05:00:00|206832.1|206682.1|206795.3|206645.3|206942.4|206792.4|206783.3|206633.3|5022
1637215200000|2021-11-18 06:00:00|206792.6|206642.6|206807.1|206657.1|206904.1|206754.1|206755.4|206605.4|5146
1637218800000|2021-11-18 07:00:00|206803|206653|206501.7|206351.7|206909|206759|206443.3|206293.3|7058
1637222400000|2021-11-18 08:00:00|206504.7|206354.7|206975.4|206825.4|207134.6|206984.6|206502.6|206352.6|8526
1637226000000|2021-11-18 09:00:00|206977.6|206827.6|207113.5|206963.5|207139.4|206989.4|206767|206617|7693
1637229600000|2021-11-18 10:00:00|207116.5|206966.5|207076.2|206926.2|207175.6|207025.6|206994.8|206844.8|7154
1637233200000|2021-11-18 11:00:00|207076.3|206926.3|207509.7|207359.7|207569.6|207419.6|207068.1|206918.1|7472
1637236800000|2021-11-18 12:00:00|207510.5|207360.5|207785.6|207635.6|207924.2|207774.2|207507.3|207357.3|8189
1637240400000|2021-11-18 13:00:00|207785.5|207635.5|208767.2|208617.2|208962.7|208812.7|207652.6|207502.6|10781
1637244000000|2021-11-18 14:00:00|208767.1|208617.1|208337.6|208187.6|208966|208816|208097.4|207947.4|10627
1637247600000|2021-11-18 15:00:00|208343.8|208193.8|207764.9|207614.9|208806.8|208656.8|207694.7|207544.7|10453
1637251200000|2021-11-18 16:00:00|207760.7|207610.7|207430.9|207280.9|207884.8|207776.9|207266.5|207116.5|9216
1637254800000|2021-11-18 17:00:00|207434.4|207284.4|207646.2|207496.2|207735.2|207585.2|207042.1|206892.1|8408
1637258400000|2021-11-18 18:00:00|207644.5|207494.5|207710.3|207560.3|207803.2|207653.2|207417.2|207267.2|6955
1637262000000|2021-11-18 19:00:00|207711|207561|207675.5|207525.5|207962.5|207812.5|207658.7|207508.7|7119
1637265600000|2021-11-18 20:00:00|207676.7|207526.7|207921.6|207771.6|207998.7|207848.7|207673.5|207523.5|7601
1637269200000|2021-11-18 21:00:00|207924.6|207774.6|207926.9|207630.1|208038.9|207888.9|207734.3|207584.3|5226
1637272800000|2021-11-18 22:00:00|207905.6|207608.6|207882.4|207585.4|208030.5|207733.5|207656.1|207359.1|3008
1637276400000|2021-11-18 23:00:00|207817.7|207520.7|207833.5|207683.5|207843.8|207687.4|207675.6|207378.6|4065
1637280000000|2021-11-19 00:00:00|207832.4|207682.4|207809.2|207659.2|207866.2|207716.2|207800.8|207650.8|3900
1637283600000|2021-11-19 01:00:00|207808.7|207658.7|207877.7|207727.7|207950.3|207800.3|207750.3|207600.3|5341
1637287200000|2021-11-19 02:00:00|207879.2|207729.2|207769.6|207619.6|207933|207783|207747.6|207597.6|4259
1637290800000|2021-11-19 03:00:00|207771.6|207621.6|207768.9|207618.9|207822.5|207672.5|207727|207577|3538
1637294400000|2021-11-19 04:00:00|207769.2|207619.2|207773.3|207623.3|207783.6|207633.6|207711.5|207561.5|3223
1637298000000|2021-11-19 05:00:00|207770.8|207620.8|207632.3|207482.3|207777.9|207627.9|207620.4|207470.4|3309
1637301600000|2021-11-19 06:00:00|207632.2|207482.2|207496|207346|207632.4|207482.4|207455.8|207305.8|3768
1637305200000|2021-11-19 07:00:00|207494.4|207344.4|207585.9|207435.9|207586.4|207436.4|207231.9|207081.9|6222
1637308800000|2021-11-19 08:00:00|207587.7|207437.7|208020.1|207870.1|208045.9|207895.9|207550.2|207400.2|7981
1637312400000|2021-11-19 09:00:00|208018.9|207868.9|208634.8|208484.8|208645.2|208495.2|207875|207725|9891
1637316000000|2021-11-19 10:00:00|208634.2|208484.2|208697.5|208547.5|208972.9|208822.9|208486.6|208336.6|10657
1637319600000|2021-11-19 11:00:00|208694.7|208544.7|208546.9|208396.9|208971.8|208821.8|208502.5|208352.5|9728
1637323200000|2021-11-19 12:00:00|208543|208393|208471.1|208321.1|208552|208402|208118.5|207968.5|9057
1637326800000|2021-11-19 13:00:00|208468.6|208318.6|207645.3|207495.3|208596.2|208446.2|207264.6|207114.6|10783
1637330400000|2021-11-19 14:00:00|207644.8|207494.8|207710.4|207560.4|207956.8|207806.8|206728.2|206578.2|11298
1637334000000|2021-11-19 15:00:00|207696.6|207546.6|208451.8|208301.8|208562.8|208412.8|207612.5|207462.5|10719
1637337600000|2021-11-19 16:00:00|208452.8|208302.8|208057.8|207907.8|208523.7|208373.7|207941.3|207791.3|9155
1637341200000|2021-11-19 17:00:00|208057.9|207907.9|208528.4|208378.4|208914|208781.2|207971.6|207821.8|8839
1637344800000|2021-11-19 18:00:00|208527.1|208377.1|208780|208630|208869.2|208722|208465|208315|8822
1637348400000|2021-11-19 19:00:00|208779.8|208629.8|208442.4|208292.4|208792.1|208683.3|208240.4|208090.4|7413
1637352000000|2021-11-19 20:00:00|208441.8|208291.8|208606.2|208456.2|208720.4|208570.4|208330.3|208180.3|8188
1637355600000|2021-11-19 21:00:00|208605.7|208455.7|208564.5|208414.5|208717|208555.5|208477.5|208219.8|4111
1637528400000|2021-11-21 21:00:00|208570.5|208228.5|208646|208304|208668|208326|208457.9|208115.9|190
1637532000000|2021-11-21 22:00:00|208667.5|208325.5|208755.5|208458.5|208799.5|208528.6|208426.5|208089.5|2906
1637535600000|2021-11-21 23:00:00|208751.6|208454.6|208722.1|208572.1|208780.4|208583.4|208544.5|208372|4414
1637539200000|2021-11-22 00:00:00|208722.3|208572.3|208629.1|208479.1|208753.6|208603.6|208504.3|208354.3|4873
1637542800000|2021-11-22 01:00:00|208631|208481|208517.5|208367.5|208671.5|208521.5|208420.7|208270.7|5810
1637546400000|2021-11-22 02:00:00|208518.5|208368.5|208392.9|208242.9|208526.6|208376.6|208375.9|208225.9|4593
1637550000000|2021-11-22 03:00:00|208392.4|208242.4|208457.3|208307.3|208465.2|208315.2|208389.8|208239.8|4684
1637553600000|2021-11-22 04:00:00|208460.1|208310.1|208312.7|208162.7|208460.7|208310.7|208235.1|208085.1|4491
1637557200000|2021-11-22 05:00:00|208311.4|208161.4|208367.1|208217.1|208514.5|208364.5|208311.4|208161.4|4029
1637560800000|2021-11-22 06:00:00|208366|208216|208633.3|208483.3|208634.5|208484.5|208332.4|208182.4|4763
1637564400000|2021-11-22 07:00:00|208632.4|208482.4|208799.7|208649.7|208803.8|208653.8|208453|208303|6647
1637568000000|2021-11-22 08:00:00|208802.9|208652.9|209009.8|208859.8|209093.4|208955.3|208529.6|208379.6|9350
1637571600000|2021-11-22 09:00:00|209003|208853|208987.9|208837.9|209100.7|208950.7|208774.9|208624.9|8487
1637575200000|2021-11-22 10:00:00|208988.2|208838.2|209059.5|208909.5|209105.7|208989.9|208905.6|208755.6|8452
1637578800000|2021-11-22 11:00:00|209059.4|208909.4|209097.9|208947.9|209219.2|209103.1|208983.1|208833.1|8251
1637582400000|2021-11-22 12:00:00|209104.2|208954.2|209082.8|208932.8|209151.3|209001.3|208650.1|208500.1|8806
1637586000000|2021-11-22 13:00:00|209104|208954|208829.3|208679.3|209456.5|209306.5|208760.9|208610.9|9511
1637589600000|2021-11-22 14:00:00|208834.3|208684.3|209491.9|209341.9|209811.5|209699.4|208823.5|208673.5|11891
1637593200000|2021-11-22 15:00:00|209488.2|209338.2|209594.7|209444.7|209896.9|209746.9|209137.7|209026.8|10872
1637596800000|2021-11-22 16:00:00|209594.4|209444.4|209832.3|209682.3|209939.1|209789.1|209487.7|209352.2|9420
1637600400000|2021-11-22 17:00:00|209831.5|209681.5|209917.6|209767.6|210005.3|209893.8|209752.4|209602.4|8884
1637604000000|2021-11-22 18:00:00|209916|209766|209768.5|209618.5|209963.2|209848.1|209717.4|209578.5|8274
1637607600000|2021-11-22 19:00:00|209768.8|209618.8|209946.3|209796.3|210111.9|209962.2|209764.3|209614.3|7748
1637611200000|2021-11-22 20:00:00|209946.4|209796.4|210101.3|209951.3|210104.3|209954.3|209744.6|209594.6|7733
1637614800000|2021-11-22 21:00:00|210100.9|209950.9|210164.5|209867.5|210330|210180|209976.6|209682.4|5474
1637618400000|2021-11-22 22:00:00|210154.5|209857.5|210196.8|209899.8|210230.5|209933.5|210094.3|209797.3|1625
1637622000000|2021-11-22 23:00:00|210190.6|209893.6|210177.1|210027.1|210240.3|210036|210051.2|209858.9|3654
1637625600000|2021-11-23 00:00:00|210177.8|210027.8|210109.2|209959.2|210214.9|210064.9|210012.4|209862.4|3781
1637629200000|2021-11-23 01:00:00|210105.7|209955.7|210325|210175|210345.7|210195.7|210095.6|209945.6|5061
1637632800000|2021-11-23 02:00:00|210327.2|210177.2|210246.4|210096.4|210499.3|210349.3|210221.5|210071.5|6076
1637636400000|2021-11-23 03:00:00|210246.2|210096.2|210220.4|210070.4|210313|210163|210123.9|209973.9|5259
1637640000000|2021-11-23 04:00:00|210219.4|210069.4|210278.4|210128.4|210363.4|210213.4|210203|210053|4963
1637643600000|2021-11-23 05:00:00|210278.8|210128.8|210576.1|210426.1|210822.4|210672.4|210245.3|210095.3|5559
1637647200000|2021-11-23 06:00:00|210574.5|210424.5|210596.9|210446.9|210712.4|210562.4|210501.1|210351.1|5192
1637650800000|2021-11-23 07:00:00|210595.3|210445.3|210363.1|210213.1|210822|210672|210202.2|210052.2|9568
1637654400000|2021-11-23 08:00:00|210360.9|210210.9|211023.7|210873.7|211329.8|211179.8|210360.9|210210.9|10940
1637658000000|2021-11-23 09:00:00|211023.5|210873.5|210855.4|210705.4|211119.7|210969.7|210584.8|210434.8|9806
1637661600000|2021-11-23 10:00:00|210854.2|210704.2|210828.5|210678.5|210950.6|210800.6|210520.5|210370.5|8291
1637665200000|2021-11-23 11:00:00|210826.4|210676.4|211459.6|211309.6|211491.2|211341.2|210680.9|210530.9|8994
1637668800000|2021-11-23 12:00:00|211466.8|211316.8|211688.6|211538.6|212004.6|211854.6|211383.4|211233.4|9276
1637672400000|2021-11-23 13:00:00|211693.9|211543.9|211540.7|211390.7|212013.4|211863.4|211302.8|211152.8|10780
1637676000000|2021-11-23 14:00:00|211540.8|211390.8|211706.3|211556.3|211740.4|211590.4|211147|210997|10104
1637679600000|2021-11-23 15:00:00|211704.5|211554.5|212959.5|212809.5|213159.4|213009.4|211634.6|211484.6|12112
1637683200000|2021-11-23 16:00:00|212962.4|212812.4|212583.8|212433.8|212962.4|212812.4|212030.3|211880.3|11481
1637686800000|2021-11-23 17:00:00|212582|212432|212878.6|212728.6|213062.7|212912.7|212188.2|212038.2|9912
1637690400000|2021-11-23 18:00:00|212882.1|212732.1|212249.4|212099.4|212967|212843.4|212138.9|211988.9|10049
1637694000000|2021-11-23 19:00:00|212249.7|212099.7|212364.8|212214.8|212696.8|212546.8|212100.4|211988.5|8867
1637697600000|2021-11-23 20:00:00|212363.8|212213.8|212042.1|211892.1|212596.2|212480.6|211996.4|211846.4|9083
1637701200000|2021-11-23 21:00:00|212045.6|211895.6|212220.6|211923.6|212279.8|212008.1|211914|211617|5299
1637704800000|2021-11-23 22:00:00|212364.6|212067.6|212276|211979|212494.1|212197.1|211816.4|211519.4|1787
1637708400000|2021-11-23 23:00:00|212276.3|211979.3|212764.2|212614.2|212976.1|212826.1|212075.6|211790.5|4049
1637712000000|2021-11-24 00:00:00|212765.8|212615.8|212522.2|212372.2|212765.8|212615.8|212376.1|212163.5|4186
1637715600000|2021-11-24 01:00:00|212519.4|212369.4|212706.1|212556.1|212718|212568|212431.6|212281.6|5310
1637719200000|2021-11-24 02:00:00|212708.8|212558.8|212581.3|212431.3|212799.9|212649.9|212415.5|212265.5|4586
1637722800000|2021-11-24 03:00:00|212580.6|212430.6|212703.5|212553.5|212797|212647|212560.6|212410.6|4582
1637726400000|2021-11-24 04:00:00|212702.8|212552.8|212612.6|212462.6|212719.6|212569.6|212601.2|212451.2|4470
1637730000000|2021-11-24 05:00:00|212612.8|212462.8|212545.7|212395.7|212648.6|212498.6|212421.3|212271.3|5033
1637733600000|2021-11-24 06:00:00|212545.2|212395.2|212183|212033|212554.4|212404.4|212162.7|212012.7|5651
1637737200000|2021-11-24 07:00:00|212183.4|212033.4|212454.6|212304.6|212510.9|212360.9|212167|212017|6915
1637740800000|2021-11-24 08:00:00|212456.1|212306.1|212729.1|212579.1|212757.2|212607.2|212253.9|212103.9|7924
1637744400000|2021-11-24 09:00:00|212727.8|212577.8|212584.2|212434.2|212772.7|212622.7|212420|212270|8191
1637748000000|2021-11-24 10:00:00|212582.7|212432.7|212625.6|212475.6|212685.9|212535.9|212252.5|212109.4|7690
1637751600000|2021-11-24 11:00:00|212632.2|212482.2|212574|212424|212810.1|212660.1|212337.9|212210.4|8788
1637755200000|2021-11-24 12:00:00|212570|212420|212691.2|212541.2|212856.5|212717.2|212407|212257|8406
1637758800000|2021-11-24 13:00:00|212697.6|212547.6|215383|215233|215501.1|215351.1|212573.5|212423.5|10343
1637762400000|2021-11-24 14:00:00|215349.3|215199.3|214855.1|214705.1|216223.6|216073.6|214758.9|214608.9|11671
1637766000000|2021-11-24 15:00:00|214846.4|214696.4|214446.3|214296.3|215042|214895.5|214180.4|214059.8|10304
1637769600000|2021-11-24 16:00:00|214447.4|214297.4|214074|213924|215056.9|214910.5|213793.1|213677.7|9015
1637773200000|2021-11-24 17:00:00|214074.2|213924.2|214290.7|214140.7|214645.3|214495.3|213957.4|213807.4|7300
1637776800000|2021-11-24 18:00:00|214291.1|214141.1|214280.5|214130.5|214429.3|214314.9|213879.7|213783.3|6229
1637780400000|2021-11-24 19:00:00|214278.7|214128.7|214596.9|214446.9|214596.9|214485.5|214090.2|213940.2|7945
1637784000000|2021-11-24 20:00:00|214593.9|214443.9|214360.3|214210.3|214614.3|214464.3|213848.8|213698.8|7259
1637787600000|2021-11-24 21:00:00|214357.2|214207.2|214371.3|214074.3|214515.8|214365.8|214177.8|214003.4|4309
1637791200000|2021-11-24 22:00:00|214344.7|214047.7|214361.6|214064.6|214575.3|214278.3|213979.3|213682.3|1633
1637794800000|2021-11-24 23:00:00|214360.3|214063.3|214263.6|214113.6|214392.9|214164.3|214116.8|213877.2|3647
1637798400000|2021-11-25 00:00:00|214254.9|214104.9|214131.9|213981.9|214326|214152.2|214069.1|213919.1|4001
1637802000000|2021-11-25 01:00:00|214131.5|213981.5|214494|214344|214519.4|214369.4|214130.1|213979|5243
1637805600000|2021-11-25 02:00:00|214499.9|214349.9|214468.2|214318.2|214542.2|214392.2|214385.1|214235.1|3534
1637809200000|2021-11-25 03:00:00|214468.4|214318.4|214365.8|214215.8|214502.8|214352.8|214256.4|214106.4|3796
1637812800000|2021-11-25 04:00:00|214359.6|214209.6|214360.3|214210.3|214409.6|214259.6|214308.8|214158.8|3050
1637816400000|2021-11-25 05:00:00|214355.9|214205.9|214151.4|214001.4|214412|214262|214122.2|213923|3216
1637820000000|2021-11-25 06:00:00|214140.2|213990.2|214115.6|213965.6|214309|214159|214039.2|213815|5234
1637823600000|2021-11-25 07:00:00|214128.1|213978.1|213775.9|213625.9|214144.2|213994.2|213683.8|213533.8|6508
1637827200000|2021-11-25 08:00:00|213764.5|213614.5|213926.7|213776.7|213950.5|213800.5|213693.8|213543.8|7600
1637830800000|2021-11-25 09:00:00|213924.1|213774.1|214192.8|214042.8|214471.1|214321.1|213888.9|213738.9|7057
1637834400000|2021-11-25 10:00:00|214192.5|214042.5|214431.3|214281.3|214536.4|214386.4|214166.2|214016.2|5702
1637838000000|2021-11-25 11:00:00|214439.1|214289.1|214532.7|214382.7|214795.3|214645.3|214318.3|214168.3|5936
1637841600000|2021-11-25 12:00:00|214534.3|214384.3|215040.6|214890.6|215056|214906|214508.6|214358.6|7620
1637845200000|2021-11-25 13:00:00|215045.2|214895.2|215068.4|214918.4|215400.8|215250.8|215035.8|214885.8|6420
1637848800000|2021-11-25 14:00:00|215067.6|214917.6|215352.7|215202.7|215819.4|215669.4|214994.4|214884.7|7270
1637852400000|2021-11-25 15:00:00|215356|215206|215722.8|215572.8|215852.8|215702.8|215039.1|214889.1|6430
1637856000000|2021-11-25 16:00:00|215719.1|215569.1|215846.2|215696.2|215867.1|215717.1|215424.3|215274.3|5488
1637859600000|2021-11-25 17:00:00|215847.1|215697.1|215858|215708|216068.4|215918.4|215643|215493|4704
1637863200000|2021-11-25 18:00:00|215857.6|215707.6|215703.5|215553.5|215920.3|215764.5|215679.7|215482.2|5595
1637866800000|2021-11-25 19:00:00|215701.4|215551.4|215699.8|215549.8|215825.5|215675.5|215660.8|215510.8|3763
1637870400000|2021-11-25 20:00:00|215702|215552|215710.8|215560.8|215916.1|215681.2|215589.3|215439.3|5528
1637874000000|2021-11-25 21:00:00|215711.4|215561.4|215835.2|215538.2|215974.3|215677.3|215641.3|215448.3|4570
1637877600000|2021-11-25 22:00:00|215833.7|215536.7|216009.8|215712.8|216019.6|215722.6|215416.1|215119.1|1946
1637881200000|2021-11-25 23:00:00|215873.2|215576.2|216486|216336|216785.5|216565.9|215805.4|215552.5|4737
1637884800000|2021-11-26 00:00:00|216484|216334|216890.6|216740.6|216970.8|216820.8|216437.3|216287.3|6025
1637888400000|2021-11-26 01:00:00|216893.6|216743.6|217263.3|217113.3|217437.7|217287.7|216828.1|216678.1|6373
1637892000000|2021-11-26 02:00:00|217252.6|217102.6|218070.3|217920.3|218229.9|218079.9|217234.8|217084.8|6537
1637895600000|2021-11-26 03:00:00|218069.5|217919.5|219522.1|219372.1|219539.8|219389.8|217991.8|217841.8|6303
1637899200000|2021-11-26 04:00:00|219524.9|219374.9|219416.7|219266.7|220029.5|219879.5|219172|219022|5940
1637902800000|2021-11-26 05:00:00|219419.4|219269.4|218873.8|218723.8|219534.8|219384.8|218800.6|218650.6|5548
1637906400000|2021-11-26 06:00:00|218874.4|218724.4|218773.2|218623.2|219144.8|218950.8|218571.2|218421.2|6941
1637910000000|2021-11-26 07:00:00|218773|218623|220055.1|219905.1|220097.6|219947.6|218716.7|218566.7|10276
1637913600000|2021-11-26 08:00:00|220041.2|219891.2|219490.3|219340.3|221629.6|221479.6|219249.1|219099.1|12601
1637917200000|2021-11-26 09:00:00|219484.4|219334.4|219894.1|219744.1|220280.9|220130.9|219463.2|219313.2|11039
1637920800000|2021-11-26 10:00:00|219895.2|219745.2|218534.1|218384.1|219939.1|219789.1|218501.9|218351.9|10390
1637924400000|2021-11-26 11:00:00|218534.6|218384.6|218709.6|218559.6|219078.6|218928.6|218277|218127|9804
1637928000000|2021-11-26 12:00:00|218709.7|218559.7|217538.1|217388.1|218838|218688|217316.9|217166.9|8633
1637931600000|2021-11-26 13:00:00|217558|217408|216808.4|216658.4|217940.3|217790.3|216642.6|216492.6|10062
1637935200000|2021-11-26 14:00:00|216813.9|216663.9|217977.6|217827.6|218253.3|218103.3|216786.8|216636.8|11021
1637938800000|2021-11-26 15:00:00|217980.6|217830.6|218240.7|218090.7|218665.3|218515.3|217889.4|217739.4|11111
1637942400000|2021-11-26 16:00:00|218237.5|218087.5|218756.3|218606.3|219524.5|219227.5|218221.2|218071.2|10386
1637946000000|2021-11-26 17:00:00|218759.7|218609.7|217948.5|217798.5|218759.7|218609.7|217722.2|217572.2|9248
1637949600000|2021-11-26 18:00:00|217945.7|217795.7|218508.8|218245.4|218616.5|218412.6|217890.6|217718|10503
1637953200000|2021-11-26 19:00:00|218508.1|218244.6|218478.2|218328.2|218561.9|218411.9|218302.7|218005.7|7625
1637956800000|2021-11-26 20:00:00|218486.1|218336.1|219496|219346|219896.9|219599.9|218235.7|218036.2|4962
1637960400000|2021-11-26 21:00:00|219539.8|219242.8|219172.5|218875.5|220668.4|220371.4|219062.5|218765.5|4871
1638133200000|2021-11-28 21:00:00|218013.4|217671.4|217470.2|217128.2|218091.4|217749.4|217284.9|216947.1|494
1638136800000|2021-11-28 22:00:00|217467.8|217125.8|217745.6|217448.6|218194.6|217897.6|217310.2|217013.2|1375
1638140400000|2021-11-28 23:00:00|217734.2|217437.2|217512.9|217236.3|218391.8|218095.3|217357.3|217202.2|8077
1638144000000|2021-11-29 00:00:00|217501.4|217243|217255.4|217105.4|217579.6|217352.9|217033|216883|8185
1638147600000|2021-11-29 01:00:00|217257.8|217107.8|217101.5|216951.5|217482.3|217312.1|216960.9|216776.1|8762
1638151200000|2021-11-29 02:00:00|217107.9|216957.9|217051.1|216901.1|217405.8|217224.3|216929.9|216776|7911
1638154800000|2021-11-29 03:00:00|217051.6|216901.6|217095.9|216945.9|217276.6|217042.6|216982.5|216797.7|6099
1638158400000|2021-11-29 04:00:00|217065|216915|218265.6|218115.6|218393.2|218243.2|216980.5|216830.5|7017
1638162000000|2021-11-29 05:00:00|218266.3|218116.3|218085.1|217935.1|218788.1|218638.1|218001.2|217851.2|6424
1638165600000|2021-11-29 06:00:00|218085.5|217935.5|217859.8|217709.8|218269.6|218099.5|217756.7|217606.7|7012
1638169200000|2021-11-29 07:00:00|217869.6|217719.6|218142.3|217992.3|218375.1|218225.1|217684.5|217534.5|8209
1638172800000|2021-11-29 08:00:00|218142.5|217992.5|218770.9|218620.9|219020|218870|218141.2|217991.2|10215
1638176400000|2021-11-29 09:00:00|218763.5|218613.5|218586.2|218436.2|218943.8|218893.8|218178.6|218109.3|10530
1638180000000|2021-11-29 10:00:00|218590.3|218440.3|218471.3|218421.3|218610.9|218460.9|218033.2|217892.9|9395
1638183600000|2021-11-29 11:00:00|218468.6|218418.6|219030.8|218880.8|219030.8|218881.9|218354.5|218304.5|10291
1638187200000|2021-11-29 12:00:00|219038.9|218888.9|219000.3|218950.3|220018|219870.1|218629.6|218521.9|9698
1638190800000|2021-11-29 13:00:00|219001.2|218951.2|217764.8|217614.8|219041.8|218990.2|217475.7|217366.9|10538
1638194400000|2021-11-29 14:00:00|217764.6|217614.6|217432.1|217382.1|218031.8|217938.8|217061.6|216975.6|11618
1638198000000|2021-11-29 15:00:00|217452.2|217402.2|217621.7|217571.7|217728.2|217678.2|217237.6|217187.6|11869
1638201600000|2021-11-29 16:00:00|217618.4|217568.4|217380.6|217330.6|217828.7|217778.7|217315.7|217265.7|10150
1638205200000|2021-11-29 17:00:00|217380.5|217330.5|216741.7|216691.7|217436.5|217386.5|216373|216323|9532
1638208800000|2021-11-29 18:00:00|216737|216687|216816|216766|217086.3|217036.3|216635.5|216585.5|7858
1638212400000|2021-11-29 19:00:00|216815.6|216765.6|216790.7|216740.7|217104.9|217054.9|216753.3|216703.3|8196
1638216000000|2021-11-29 20:00:00|216791.6|216741.6|216925.3|216875.3|216935.9|216885.9|216422.8|216372.8|9233
1638219600000|2021-11-29 21:00:00|216922.6|216872.6|216850|216700|217157.8|217034|216731.7|216581.7|6393
1638223200000|2021-11-29 22:00:00|216848.4|216698.4|216694.1|216397.1|217080.1|216783.1|216571.3|216274.3|1948
1638226800000|2021-11-29 23:00:00|216694|216397|216903.4|216753.4|216952.8|216844.1|216568|216361.4|4426
1638230400000|2021-11-30 00:00:00|216900|216750|216796.5|216646.5|216925.7|216829.9|216583.2|216433.2|5612
1638234000000|2021-11-30 01:00:00|216797.5|216647.5|216611|216461|216868.2|216743.6|216530.5|216415.8|6025
1638237600000|2021-11-30 02:00:00|216604.9|216454.9|216332.5|216182.5|216614.3|216503.5|216292.2|216178.2|4850
1638241200000|2021-11-30 03:00:00|216333.4|216183.4|216598.7|216448.7|216622.3|216500.6|216238.3|216139.4|4742
1638244800000|2021-11-30 04:00:00|216596.4|216446.4|216658.3|216508.3|216745|216623.2|216554.2|216404.2|3678
1638248400000|2021-11-30 05:00:00|216662.7|216512.7|217857.9|217707.9|217953.4|217846.5|216601|216486.6|8788
1638252000000|2021-11-30 06:00:00|217857.5|217707.5|217886.6|217736.6|218439.5|218289.5|217450.3|217300.3|8980
1638255600000|2021-11-30 07:00:00|217884.1|217734.1|217304.8|217254.8|218142.1|218043.8|217304.8|217214.4|10548
1638259200000|2021-11-30 08:00:00|217302.2|217252.2|217247.8|217197.8|217673|217622.5|217149.5|217087.5|10934
1638262800000|2021-11-30 09:00:00|217245.3|217195.3|217182.3|217132.3|217815.7|217765.7|217171.3|217121.3|10516
1638266400000|2021-11-30 10:00:00|217179|217129|216683.1|216633.1|217191.8|217141.8|216476.7|216426.7|9684
1638270000000|2021-11-30 11:00:00|216685.3|216635.3|216520.9|216470.9|217080.1|217030.1|216143.5|216093.5|9901
1638273600000|2021-11-30 12:00:00|216520.8|216470.8|215720.9|215670.9|216537.8|216487.8|215697.4|215647.4|9911
1638277200000|2021-11-30 13:00:00|215721|215671|214255.6|214105.6|215825|215775|214218.3|214105.6|10742
1638280800000|2021-11-30 14:00:00|214254.5|214104.5|213286.8|213136.8|214753|214703|213152.4|213102.4|11673
1638284400000|2021-11-30 15:00:00|213282.9|213132.9|214882.9|214832.9|215531.9|215406.2|212863.5|212771.7|13181
1638288000000|2021-11-30 16:00:00|214908.9|214858.9|214749.4|214699.4|215303.4|215223.5|213765.2|213634.6|13327
1638291600000|2021-11-30 17:00:00|214752.8|214702.8|214367.2|214317.2|215304.9|215205.2|213950.1|213900.1|11871
1638295200000|2021-11-30 18:00:00|214324.6|214274.6|214329.6|214279.6|214410.4|214360.4|213861.6|213811.6|10662
1638298800000|2021-11-30 19:00:00|214330.2|214280.2|214527.7|214477.7|214896.7|214846.7|214231.2|214181.2|10323
1638302400000|2021-11-30 20:00:00|214533.1|214483.1|214529.7|214479.7|215030.6|214980.6|214306.3|214256.3|10875
1638306000000|2021-11-30 21:00:00|214525.9|214475.9|214571.9|214421.9|214600.8|214501.8|214291.1|214183.9|6460
1638309600000|2021-11-30 22:00:00|214678.5|214416.3|214703.1|214406.1|214821.2|214524.2|214564.4|214273.3|2092
1638313200000|2021-11-30 23:00:00|214698.1|214401.1|214351.3|214201.3|214721.9|214480|214331.6|214181.6|6470
1638316800000|2021-12-01 00:00:00|214351.5|214201.5|214383.2|214233.2|214434.4|214312.5|214094.1|213985.9|6937
1638320400000|2021-12-01 01:00:00|214388.3|214238.3|214298.1|214148.1|214467.2|214351.3|214111|213990.7|7100
1638324000000|2021-12-01 02:00:00|214297.6|214147.6|214000.7|213950.7|214302.9|214160.1|213990.3|213895.1|5733
1638327600000|2021-12-01 03:00:00|213996.6|213946.6|213690|213540|214063.2|213961|213591.6|213485.9|5950
1638331200000|2021-12-01 04:00:00|213690.1|213540.1|213213|213163|213707.2|213605|213201.3|213098.6|5094
1638334800000|2021-12-01 05:00:00|213213.3|213163.3|213128.1|212978.1|213311.2|213217.1|213042.6|212946.1|4785
1638338400000|2021-12-01 06:00:00|213129|212979|213121.8|212971.8|213241.2|213139.6|212732.2|212626.7|6025
1638342000000|2021-12-01 07:00:00|213122.6|212972.6|213234.9|213184.9|213484.5|213396.2|212953.7|212837.9|9169
1638345600000|2021-12-01 08:00:00|213233.2|213183.2|213860|213810|214035.5|213985.5|213152.5|213102.5|10228
1638349200000|2021-12-01 09:00:00|213858.4|213808.4|213361.4|213311.4|213985|213935|213076.6|213026.6|9786
1638352800000|2021-12-01 10:00:00|213360.5|213310.5|213558.8|213508.8|213802.7|213752.7|213220.8|213170.8|9264
1638356400000|2021-12-01 11:00:00|213551.5|213501.5|212829.6|212779.6|213739.1|213635.8|212822.7|212772.7|8938
1638360000000|2021-12-01 12:00:00|212825.7|212775.7|212827.6|212777.6|212963.5|212913.5|212455.9|212405.9|9320
1638363600000|2021-12-01 13:00:00|212831|212781|211470.1|211420.1|212996.2|212910.7|211463.9|211413.9|10580
1638367200000|2021-12-01 14:00:00|211470.8|211420.8|211807.7|211657.7|212207.7|212157.7|211198.8|211148.8|10822
1638370800000|2021-12-01 15:00:00|211800.3|211650.3|212571.2|212521.2|212591.4|212541.3|211502.6|211452.6|11164
1638374400000|2021-12-01 16:00:00|212569.8|212519.8|213122.6|213072.6|213208.8|213158.8|212394.9|212344.9|10303
1638378000000|2021-12-01 17:00:00|213123.3|213073.3|213210.2|213160.2|213435.2|213385.2|212929.5|212879.5|10159
1638381600000|2021-12-01 18:00:00|213212|213162|213741|213591|214151.2|214101.2|213160.9|213110.9|11028
1638385200000|2021-12-01 19:00:00|213742.3|213592.3|213797.4|213747.4|214096.3|214046.3|213585.7|213535.7|11243
1638388800000|2021-12-01 20:00:00|213796.8|213746.8|214410.7|214360.7|214429.4|214379.4|213605.8|213555.8|11457
1638392400000|2021-12-01 21:00:00|214412.9|214362.9|214499.6|214449.6|214511.7|214461.7|214312.7|214249.3|2007
1638396000000|2021-12-01 22:00:00|215182.4|215032.4|214903.4|214606.4|215256.3|215075.6|214682.1|214385.1|2764
1638399600000|2021-12-01 23:00:00|214923.3|214626.3|214945.4|214648.4|215233.5|215029.6|214694.2|214397.2|5928
1638403200000|2021-12-02 00:00:00|214847.2|214697.2|214576.9|214426.9|215031.7|214794.7|214528.1|214336.9|6082
1638406800000|2021-12-02 01:00:00|214575.6|214425.6|213984.2|213834.2|214868.2|214718.2|213923.7|213805.6|8712
1638410400000|2021-12-02 02:00:00|213983.7|213833.7|213974.7|213824.7|214172.3|214071.4|213920.6|213811.4|6486
1638414000000|2021-12-02 03:00:00|213973.9|213823.9|214118.8|213968.8|214207.9|214120.3|213927.4|213819.6|4538
1638417600000|2021-12-02 04:00:00|214118.9|213968.9|214349.4|214199.4|214370.7|214244.1|213938.9|213826.4|4986
1638421200000|2021-12-02 05:00:00|214349.2|214199.2|214079.4|213929.4|214378.1|214253.8|214062.6|213922.3|4493
1638424800000|2021-12-02 06:00:00|214083.7|213933.7|213604.4|213454.4|214094.4|214008.6|213546|213450.5|5579
1638428400000|2021-12-02 07:00:00|213553.7|213503.7|213651|213601|214032.2|213982.2|213354.8|213255.3|8197
1638432000000|2021-12-02 08:00:00|213640.9|213590.9|213330.8|213280.8|214231.1|214181.1|213247.7|213197.7|9387
1638435600000|2021-12-02 09:00:00|213334.8|213284.8|212904.6|212854.6|213522.5|213472.5|212791.3|212741.3|9288
1638439200000|2021-12-02 10:00:00|212906|212856|213409.3|213359.3|213595.6|213545.6|212892.4|212842.4|10063
1638442800000|2021-12-02 11:00:00|213407.2|213357.2|213353.3|213303.3|213704.8|213654.8|213209.2|213159.2|8439
1638446400000|2021-12-02 12:00:00|213352.6|213302.6|213371.2|213321.2|214076.3|214026.3|213052.7|212982.9|9229
1638450000000|2021-12-02 13:00:00|213368.3|213318.3|213474.4|213424.4|213657|213607|213135|213001.2|9607
1638453600000|2021-12-02 14:00:00|213483.4|213433.4|213023.6|212973.6|213544.3|213494.3|212438.3|212388.3|11178
1638457200000|2021-12-02 15:00:00|213023.5|212973.5|212896.4|212846.4|213192.4|213142.4|212562.2|212512.2|11864
1638460800000|2021-12-02 16:00:00|212898.8|212848.8|213067.9|213017.9|213271.7|213221.7|212647.2|212597.2|11313
1638464400000|2021-12-02 17:00:00|213069.8|213019.8|213542|213492|213714.2|213664.2|213027.9|212977.9|10507
1638468000000|2021-12-02 18:00:00|213540.4|213490.4|213295.2|213245.2|213830.7|213780.7|213277.3|213227.3|10529
1638471600000|2021-12-02 19:00:00|213293.8|213243.8|213453.5|213403.5|213518.1|213468.1|213030|212980|9251
1638475200000|2021-12-02 20:00:00|213449.1|213399.1|212896.4|212846.4|213454.7|213404.7|212834.2|212784.2|9855
1638478800000|2021-12-02 21:00:00|212901|212851|212797.1|212500.1|212998.7|212948.7|212710.9|212498.8|5561
1638482400000|2021-12-02 22:00:00|212782.2|212485.2|212876.5|212579.5|213114.2|212817.2|212755.3|212458.3|2117
1638486000000|2021-12-02 23:00:00|212873.6|212576.6|213221.4|213071.4|213237|213087|212790.2|212566.4|5450
1638489600000|2021-12-03 00:00:00|213221.3|213071.3|213302.8|213152.8|213323.1|213188.4|213004.7|212904.2|5171
1638493200000|2021-12-03 01:00:00|213302.7|213152.7|213501.9|213351.9|213733.6|213598.4|213096.5|213005.7|6823
1638496800000|2021-12-03 02:00:00|213504.4|213354.4|213362.4|213212.4|213552|213450.3|213302.4|213202.1|5506
1638500400000|2021-12-03 03:00:00|213360.6|213210.6|213121.7|213071.7|213387.2|213274.4|213039.1|212922.2|4983
1638504000000|2021-12-03 04:00:00|213121|213071|213094.3|212944.3|213212.2|213138.3|212987.4|212881.9|4176
1638507600000|2021-12-03 05:00:00|213095.3|212945.3|212870.9|212720.9|213105.8|212999.1|212778.8|212672.8|4980
1638511200000|2021-12-03 06:00:00|212874.6|212724.6|213098.6|212948.6|213106.4|213007.7|212719.3|212624|4789
1638514800000|2021-12-03 07:00:00|213097.9|212947.9|213109.7|213059.7|213415|213365|213021.4|212926.4|7761
1638518400000|2021-12-03 08:00:00|213112.3|213062.3|213352.6|213302.6|213435.3|213385.3|212956.7|212906.7|8529
1638522000000|2021-12-03 09:00:00|213352.8|213302.8|213029.9|212979.9|213470.3|213420.3|212865.3|212815.3|7892
1638525600000|2021-12-03 10:00:00|213030.4|212980.4|213054.5|212904.5|213313|213223.6|212894.6|212788.1|8516
1638529200000|2021-12-03 11:00:00|213056|212906|212497.7|212447.7|213067.3|212966|212477.7|212427.7|8207
1638532800000|2021-12-03 12:00:00|212489.5|212439.5|212409.5|212359.5|212661.1|212589.1|212280.2|212230.2|8249
1638536400000|2021-12-03 13:00:00|212409.8|212359.8|211727.4|211677.4|212645.4|212595.4|211646.5|211575|11180
1638540000000|2021-12-03 14:00:00|211730.9|211680.9|212785.6|212635.6|212947.5|212897.5|211729.1|211679.1|12602
1638543600000|2021-12-03 15:00:00|212784.4|212634.4|214349.4|214299.4|214490.4|214440.4|212717.9|212627.3|12751
1638547200000|2021-12-03 16:00:00|214352.5|214302.5|214490.4|214440.4|214952.3|214902.3|213766.7|213716.7|12407
1638550800000|2021-12-03 17:00:00|214486.7|214436.7|214134.9|214084.9|214884.6|214834.6|213636.6|213586.6|11165
1638554400000|2021-12-03 18:00:00|214137.9|214087.9|213667|213617|214243.1|214193.1|213433.2|213383.2|10101
1638558000000|2021-12-03 19:00:00|213674.3|213624.3|213738.2|213688.2|213972.2|213922.2|213371.7|213294.8|10049
1638561600000|2021-12-03 20:00:00|213742.6|213692.6|212723.7|212673.7|213938.1|213888.1|212636.9|212548.1|10942
1638565200000|2021-12-03 21:00:00|212773|212623|212700.7|212550.7|213027.5|212869.7|212695.2|212407.3|5322
1638738000000|2021-12-05 21:00:00|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|1
1638741600000|2021-12-05 22:00:00|213147.4|212805.4|213078.5|212781.5|213147.4|212847.3|213063.7|212744.2|42
1638745200000|2021-12-05 23:00:00|212890.5|212593.5|212332.1|212182.1|213093.1|212796.1|212228.2|212018.8|5747
1638748800000|2021-12-06 00:00:00|212329.1|212179.1|212812.2|212662.2|212937.1|212826.2|212297|212178.9|7212
1638752400000|2021-12-06 01:00:00|212813.4|212663.4|212508.1|212358.1|212881.8|212764.4|212352.4|212238.9|7142
1638756000000|2021-12-06 02:00:00|212512.5|212362.5|212513.3|212363.3|212597.4|212491.3|212340.6|212237.9|5974
1638759600000|2021-12-06 03:00:00|212512.8|212362.8|212439.7|212289.7|212562.3|212463|212345.1|212242.8|4914
1638763200000|2021-12-06 04:00:00|212441.3|212291.3|212337.1|212287.1|212482.8|212355.5|212220.2|212116.2|3992
1638766800000|2021-12-06 05:00:00|212336.5|212286.5|212410.6|212260.6|212502.6|212400.9|212289.4|212192.2|5127
1638770400000|2021-12-06 06:00:00|212410.8|212260.8|212479.4|212429.4|212489.2|212436.2|212251.3|212163.4|5210
1638774000000|2021-12-06 07:00:00|212481.3|212431.3|212676|212526|212722.9|212572.9|212299.9|212237.2|7875
1638777600000|2021-12-06 08:00:00|212677.2|212527.2|212243.3|212093.3|212677.2|212527.2|212231.1|212081.1|8867
1638781200000|2021-12-06 09:00:00|212240.3|212090.3|212667.9|212517.9|212717.1|212574.7|212095.4|211945.4|8986
1638784800000|2021-12-06 10:00:00|212664.7|212514.7|212991|212841|213057.2|212934.2|212433.3|212318.3|8135
1638788400000|2021-12-06 11:00:00|212995.6|212845.6|212539.8|212389.8|212999.8|212864.1|212387.9|212283.3|7828
1638792000000|2021-12-06 12:00:00|212550.5|212400.5|212646|212596|212874.1|212760|212427.3|212325.3|8165
1638795600000|2021-12-06 13:00:00|212638.4|212588.4|212565.2|212515.2|213048.4|212959.8|212299.5|212200.6|9171
1638799200000|2021-12-06 14:00:00|212617.7|212467.7|211885.2|211835.2|212937.6|212851.9|211791.5|211741.5|11506
1638802800000|2021-12-06 15:00:00|211885|211835|211963.2|211913.2|212208.1|212152.9|211744.9|211655.7|11912
1638806400000|2021-12-06 16:00:00|211969|211919|212291.9|212241.9|212317.1|212256.2|211928.8|211835.1|10762
1638810000000|2021-12-06 17:00:00|212294.8|212244.8|212451.7|212401.7|212526.1|212442.6|211972.6|211889.3|9322
1638813600000|2021-12-06 18:00:00|212452.6|212402.6|212313.9|212163.9|212694.8|212598.7|212097.3|211985.1|8483
1638817200000|2021-12-06 19:00:00|212314.6|212164.6|212285.9|212235.9|212391.4|212287.8|212009.9|211904.6|7757
1638820800000|2021-12-06 20:00:00|212285.8|212235.8|212424.2|212274.2|212602.2|212472.7|212193.1|212087.6|8711
1638824400000|2021-12-06 21:00:00|212442.1|212292.1|212428.9|212136|212521.6|212362.3|212321.2|212133.5|5399
1638828000000|2021-12-06 22:00:00|212405.9|212108.9|212533.4|212236.4|212659.5|212362.5|212282.7|211985.7|1721
1638831600000|2021-12-06 23:00:00|212531.3|212234.3|212453.4|212303.4|212602.3|212432.3|212346.2|212196.2|4082
1638835200000|2021-12-07 00:00:00|212453.9|212303.9|212534.1|212384.1|212665.6|212515.6|212437.4|212287.4|5082
1638838800000|2021-12-07 01:00:00|212534.6|212384.6|212487.4|212337.4|212564|212414|212318.5|212168.5|6008
1638842400000|2021-12-07 02:00:00|212487|212337|212584.9|212434.9|212733.4|212583.4|212480.9|212330.9|5605
1638846000000|2021-12-07 03:00:00|212584.4|212434.4|212452.1|212302.1|212594.4|212444.4|212378.4|212228.4|5185
1638849600000|2021-12-07 04:00:00|212451.8|212301.8|212356.1|212206.1|212457.6|212307.6|212338.5|212188.5|4434
1638853200000|2021-12-07 05:00:00|212359.5|212209.5|212222.7|212072.7|212371|212221|212180.2|212030.2|5371
1638856800000|2021-12-07 06:00:00|212222.5|212072.5|212001.1|211851.1|212279.6|212129.6|211978|211828|5090
1638860400000|2021-12-07 07:00:00|211985.9|211835.9|212137.4|211987.4|212149.2|212041.1|211958.5|211808.5|7097
1638864000000|2021-12-07 08:00:00|212135.7|211985.7|212364.5|212214.5|212423.7|212273.7|211918.8|211794.1|8676
1638867600000|2021-12-07 09:00:00|212366.4|212216.4|212311.5|212161.5|212452.4|212323.1|212197|212047|7849
1638871200000|2021-12-07 10:00:00|212311.7|212161.7|212503.3|212353.3|212723.7|212573.7|212271.1|212155.9|7358
1638874800000|2021-12-07 11:00:00|212506.2|212356.2|212462.8|212312.8|212540.2|212423.3|212238.3|212088.3|3933
1638738000000|2021-12-05 21:00:00|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|1
1638741600000|2021-12-05 22:00:00|213147.4|212805.4|213078.5|212781.5|213147.4|212847.3|213063.7|212744.2|42
1638745200000|2021-12-05 23:00:00|212890.5|212593.5|212332.1|212182.1|213093.1|212796.1|212228.2|212018.8|5747
1638748800000|2021-12-06 00:00:00|212329.1|212179.1|212812.2|212662.2|212937.1|212826.2|212297|212178.9|7212
1638752400000|2021-12-06 01:00:00|212813.4|212663.4|212508.1|212358.1|212881.8|212764.4|212352.4|212238.9|7142
1638756000000|2021-12-06 02:00:00|212512.5|212362.5|212513.3|212363.3|212597.4|212491.3|212340.6|212237.9|5974
1638759600000|2021-12-06 03:00:00|212512.8|212362.8|212439.7|212289.7|212562.3|212463|212345.1|212242.8|4914
1638763200000|2021-12-06 04:00:00|212441.3|212291.3|212337.1|212287.1|212482.8|212355.5|212220.2|212116.2|3992
1638766800000|2021-12-06 05:00:00|212336.5|212286.5|212410.6|212260.6|212502.6|212400.9|212289.4|212192.2|5127
1638770400000|2021-12-06 06:00:00|212410.8|212260.8|212479.4|212429.4|212489.2|212436.2|212251.3|212163.4|5210
1638774000000|2021-12-06 07:00:00|212481.3|212431.3|212676|212526|212722.9|212572.9|212299.9|212237.2|7875
1638777600000|2021-12-06 08:00:00|212677.2|212527.2|212243.3|212093.3|212677.2|212527.2|212231.1|212081.1|8867
1638781200000|2021-12-06 09:00:00|212240.3|212090.3|212667.9|212517.9|212717.1|212574.7|212095.4|211945.4|8986
1638784800000|2021-12-06 10:00:00|212664.7|212514.7|212991|212841|213057.2|212934.2|212433.3|212318.3|8135
1638788400000|2021-12-06 11:00:00|212995.6|212845.6|212539.8|212389.8|212999.8|212864.1|212387.9|212283.3|7828
1638792000000|2021-12-06 12:00:00|212550.5|212400.5|212646|212596|212874.1|212760|212427.3|212325.3|8165
1638795600000|2021-12-06 13:00:00|212638.4|212588.4|212565.2|212515.2|213048.4|212959.8|212299.5|212200.6|9171
1638799200000|2021-12-06 14:00:00|212617.7|212467.7|211885.2|211835.2|212937.6|212851.9|211791.5|211741.5|11506
1638802800000|2021-12-06 15:00:00|211885|211835|211963.2|211913.2|212208.1|212152.9|211744.9|211655.7|11912
1638806400000|2021-12-06 16:00:00|211969|211919|212291.9|212241.9|212317.1|212256.2|211928.8|211835.1|10762
1638810000000|2021-12-06 17:00:00|212294.8|212244.8|212451.7|212401.7|212526.1|212442.6|211972.6|211889.3|9322
1638813600000|2021-12-06 18:00:00|212452.6|212402.6|212313.9|212163.9|212694.8|212598.7|212097.3|211985.1|8483
1638817200000|2021-12-06 19:00:00|212314.6|212164.6|212285.9|212235.9|212391.4|212287.8|212009.9|211904.6|7757
1638820800000|2021-12-06 20:00:00|212285.8|212235.8|212424.2|212274.2|212602.2|212472.7|212193.1|212087.6|8711
1638824400000|2021-12-06 21:00:00|212442.1|212292.1|212428.9|212136|212521.6|212362.3|212321.2|212133.5|5399
1638828000000|2021-12-06 22:00:00|212405.9|212108.9|212533.4|212236.4|212659.5|212362.5|212282.7|211985.7|1721
1638831600000|2021-12-06 23:00:00|212531.3|212234.3|212453.4|212303.4|212602.3|212432.3|212346.2|212196.2|4082
1638835200000|2021-12-07 00:00:00|212453.9|212303.9|212534.1|212384.1|212665.6|212515.6|212437.4|212287.4|5082
1638838800000|2021-12-07 01:00:00|212534.6|212384.6|212487.4|212337.4|212564|212414|212318.5|212168.5|6008
1638842400000|2021-12-07 02:00:00|212487|212337|212584.9|212434.9|212733.4|212583.4|212480.9|212330.9|5605
1638846000000|2021-12-07 03:00:00|212584.4|212434.4|212452.1|212302.1|212594.4|212444.4|212378.4|212228.4|5185
1638849600000|2021-12-07 04:00:00|212451.8|212301.8|212356.1|212206.1|212457.6|212307.6|212338.5|212188.5|4434
1638853200000|2021-12-07 05:00:00|212359.5|212209.5|212222.7|212072.7|212371|212221|212180.2|212030.2|5371
1638856800000|2021-12-07 06:00:00|212222.5|212072.5|212001.1|211851.1|212279.6|212129.6|211978|211828|5090
1638860400000|2021-12-07 07:00:00|211985.9|211835.9|212137.4|211987.4|212149.2|212041.1|211958.5|211808.5|7097
1638864000000|2021-12-07 08:00:00|212135.7|211985.7|212364.5|212214.5|212423.7|212273.7|211918.8|211794.1|8676
1638867600000|2021-12-07 09:00:00|212366.4|212216.4|212311.5|212161.5|212452.4|212323.1|212197|212047|7849
1638871200000|2021-12-07 10:00:00|212311.7|212161.7|212503.3|212353.3|212723.7|212573.7|212271.1|212155.9|7358
1638874800000|2021-12-07 11:00:00|212506.2|212356.2|212462.8|212312.8|212540.2|212423.3|212238.3|212088.3|3933
1638878400000|2021-12-07 12:00:00|212391.1|212241.1|212467.8|212417.8|212538.2|212436.6|212000.5|211901.6|9120
1638882000000|2021-12-07 13:00:00|212461.3|212411.3|212922|212872|213114.6|212964.7|212346|212253.6|8706
1638885600000|2021-12-07 14:00:00|212902.7|212852.7|212229.4|212179.4|212961.3|212873.7|212143.7|212046.6|10084
1638889200000|2021-12-07 15:00:00|212229.1|212179.1|211263.1|211213.1|212253.8|212179.1|211187.6|211073.3|10229
1638892800000|2021-12-07 16:00:00|211264.1|211214.1|210628.2|210578.2|211322|211237.8|210436.3|210347.5|9872
1638896400000|2021-12-07 17:00:00|210602.8|210452.8|210352.1|210302.1|210716.2|210566.2|210292.6|210208.1|7987
1638900000000|2021-12-07 18:00:00|210351.1|210301.1|210766|210716|210812|210720.2|210317.5|210218.5|7332
1638903600000|2021-12-07 19:00:00|210764.7|210714.7|210235.1|210185.1|210775.5|210717.4|210229.8|210152.5|6849
1638907200000|2021-12-07 20:00:00|210221.4|210171.4|210190.4|210040.4|210567.8|210456.3|210121.7|210027.6|7960
1638910800000|2021-12-07 21:00:00|210196.9|210046.9|210432.9|210282.9|210432.9|210282.9|210125|210002.2|4704
1638914400000|2021-12-07 22:00:00|210502.1|210205.1|210493.5|210196.5|210626.7|210329.7|210371.1|210074.1|2218
1638918000000|2021-12-07 23:00:00|210439|210142|210378.8|210228.8|210490.5|210340.5|210185.6|210025.2|4264
1638921600000|2021-12-08 00:00:00|210379.1|210229.1|210318.2|210168.2|210445.3|210295.3|210302.7|210152.7|5514
1638925200000|2021-12-08 01:00:00|210313.1|210163.1|210321.9|210171.9|210418.9|210268.9|210298.7|210148.7|6708
1638928800000|2021-12-08 02:00:00|210321.4|210171.4|210169.4|210019.4|210323.6|210173.6|210128|209978|5123
1638932400000|2021-12-08 03:00:00|210169.2|210019.2|210226.9|210076.9|210242.2|210092.2|210142.1|209992.1|4726
1638936000000|2021-12-08 04:00:00|210226.2|210076.2|210208.5|210058.5|210242.9|210092.9|210168.4|210018.4|4726
1638939600000|2021-12-08 05:00:00|210207.1|210057.1|210149.5|209999.5|210240.7|210090.7|210149.5|209999.5|5094
1638943200000|2021-12-08 06:00:00|210151.3|210001.3|210226.7|210076.7|210241.8|210091.8|210139.2|209996.3|4404
1638946800000|2021-12-08 07:00:00|210228.2|210078.2|210226.1|210076.1|210427|210321.7|210098|209994|6880
1638950400000|2021-12-08 08:00:00|210228.8|210078.8|210090.6|209940.6|210418.8|210268.8|210058.3|209938.4|8857
1638954000000|2021-12-08 09:00:00|210092.4|209942.4|210047.8|209897.8|210338.9|210236.3|210025|209888.5|7611
1638957600000|2021-12-08 10:00:00|210047.6|209897.6|210196.9|210146.9|210250.5|210148.6|209879.7|209746.1|7572
1638961200000|2021-12-08 11:00:00|210196.6|210146.6|209595.3|209445.3|210250.8|210154.3|209442.4|209313.5|9311
1638964800000|2021-12-08 12:00:00|209595.6|209445.6|209283.5|209133.5|210048.3|209898.3|209145|209023.8|9410
1638968400000|2021-12-08 13:00:00|209281|209131|209129|209079|209498.3|209394.9|208889|208798.9|10030
1638972000000|2021-12-08 14:00:00|209130.6|209080.6|209344.5|209194.5|209581|209476|209047|208944.1|10816
1638975600000|2021-12-08 15:00:00|209347.3|209197.3|209356.1|209306.1|209452.2|209359.1|208935.2|208845.8|11247
1638979200000|2021-12-08 16:00:00|209355.4|209305.4|209647.3|209597.3|209746.4|209632.6|209207.8|209157.8|9446
1638982800000|2021-12-08 17:00:00|209653.1|209603.1|209427.2|209277.2|209728.5|209633.4|209202.8|209124.2|8189
1638986400000|2021-12-08 18:00:00|209424.6|209274.6|209562.5|209412.5|209668.4|209551.6|209345.2|209248.2|7312
1638990000000|2021-12-08 19:00:00|209562.6|209412.6|209665.5|209515.5|209769.2|209672.2|209468.5|209367.8|7344
1638993600000|2021-12-08 20:00:00|209678.5|209528.5|209402.9|209252.9|209678.5|209565.1|209291.7|209185.8|6890
1638997200000|2021-12-08 21:00:00|209403.1|209253.1|209482.4|209222.4|209610.6|209460.6|209331|209181|5341
1639000800000|2021-12-08 22:00:00|209478.9|209200.3|209505.9|209208.9|209552.8|209255.8|209361.6|209064.6|1702
1639004400000|2021-12-08 23:00:00|209443|209146|209475.9|209325.9|209643.6|209493.6|209428.5|209146|4000
1639008000000|2021-12-09 00:00:00|209476|209326|209542.4|209392.4|209608.2|209458.2|209438.2|209288.2|4873
1639011600000|2021-12-09 01:00:00|209543.7|209393.7|209567.6|209417.6|209683.5|209533.5|209516.4|209366.4|5156
1639015200000|2021-12-09 02:00:00|209567.7|209417.7|209410.7|209260.7|209592.5|209442.5|209384.6|209234.6|4717
1639018800000|2021-12-09 03:00:00|209409.7|209259.7|209445.6|209295.6|209449.3|209299.3|209337.3|209187.3|4282
1639022400000|2021-12-09 04:00:00|209445.3|209295.3|209435.6|209285.6|209461.3|209311.3|209389.8|209239.8|3789
1639026000000|2021-12-09 05:00:00|209435.8|209285.8|209447.2|209297.2|209462.2|209312.2|209375.9|209225.9|4253
1639029600000|2021-12-09 06:00:00|209451.4|209301.4|209526.6|209376.6|209545.3|209395.3|209379.8|209229.8|4239
1639033200000|2021-12-09 07:00:00|209540.7|209390.7|209366.4|209216.4|209540.7|209390.7|209255.8|209105.8|6065
1639036800000|2021-12-09 08:00:00|209367.7|209217.7|209713.1|209563.1|209717.7|209599|209330.2|209180.2|7398
1639040400000|2021-12-09 09:00:00|209713.5|209563.5|209809.8|209659.8|209964.8|209814.8|209662.1|209520.1|6477
1639044000000|2021-12-09 10:00:00|209808.8|209658.8|209773.6|209623.6|209943.5|209811|209737.9|209587.9|7348
1639047600000|2021-12-09 11:00:00|209773|209623|210055.8|209905.8|210319|210199|209585.6|209469.3|7896
1639051200000|2021-12-09 12:00:00|210062.9|209912.9|210459.6|210309.6|210603.5|210503.2|209752.1|209602.1|7818
1639054800000|2021-12-09 13:00:00|210470.2|210320.2|209912.2|209862.2|210638.5|210556.5|209842.7|209748.3|8815
1639058400000|2021-12-09 14:00:00|209960.1|209810.1|210188.2|210038.2|210467.2|210370.2|209614|209550.3|9176
1639062000000|2021-12-09 15:00:00|210192.9|210042.9|210499.1|210449.1|210850.7|210759|210054.3|209964.8|10223
1639065600000|2021-12-09 16:00:00|210507.4|210457.4|210184.8|210134.8|210580.8|210503.4|210073.6|209983|8503
1639069200000|2021-12-09 17:00:00|210179.7|210129.7|209811.4|209661.4|210267.1|210173.4|209606.3|209510.8|7288
1639072800000|2021-12-09 18:00:00|209818.1|209668.1|209789.5|209739.5|210231.9|210120.8|209671.8|209570.2|8299
1639076400000|2021-12-09 19:00:00|209789.4|209739.4|209851.2|209801.2|210198.9|210103.3|209789.4|209723.9|7377
1639080000000|2021-12-09 20:00:00|209851.4|209801.4|209544.1|209394.1|209887.3|209803.7|209448.1|209307.1|8057
1639083600000|2021-12-09 21:00:00|209542.3|209392.3|209750.3|209453.3|209752.8|209546.9|209470.8|209276.1|5301
1639087200000|2021-12-09 22:00:00|209737.9|209440.9|209819.4|209522.4|209923.1|209626.1|209471.5|209233.2|2241
1639090800000|2021-12-09 23:00:00|209809.6|209512.6|209624.4|209474.4|209850.4|209553.4|209500|209345.4|3939
1639094400000|2021-12-10 00:00:00|209624.7|209474.7|209930.2|209780.2|209948.3|209798.3|209591.2|209441.2|5160
1639098000000|2021-12-10 01:00:00|209930.7|209780.7|209776.6|209626.6|210012.6|209862.6|209735.1|209585.1|7760
1639101600000|2021-12-10 02:00:00|209764.6|209614.6|209684.6|209534.6|209774.8|209624.8|209604.3|209454.3|5329
1639105200000|2021-12-10 03:00:00|209685|209535|209734.4|209584.4|209770.5|209620.5|209675.4|209525.4|4731
1639108800000|2021-12-10 04:00:00|209734.3|209584.3|209864|209714|209875.3|209725.3|209733.3|209583.3|3293
1639112400000|2021-12-10 05:00:00|209863.7|209713.7|209988.9|209838.9|210052.4|209902.4|209855.5|209705.5|3907
1639116000000|2021-12-10 06:00:00|209989|209839|209921.3|209771.3|209990.8|209840.8|209892.8|209742.8|4113
1639119600000|2021-12-10 07:00:00|209912.7|209762.7|210442|210292|210636|210486|209912.7|209762.7|6992
1639123200000|2021-12-10 08:00:00|210440.9|210290.9|210189.2|210039.2|210480.7|210369.8|209900.9|209750.9|7970
1639126800000|2021-12-10 09:00:00|210178.3|210028.3|209897|209747|210194.8|210069.4|209840.2|209690.2|6956
1639130400000|2021-12-10 10:00:00|209897.3|209747.3|209833.3|209683.3|210039.3|209889.3|209786.8|209643.5|6601
1639134000000|2021-12-10 11:00:00|209832.2|209682.2|209661.1|209511.1|209832.4|209712.4|209433.7|209328.5|6882
1639137600000|2021-12-10 12:00:00|209660.6|209510.6|209821.8|209771.8|209899.5|209810.9|209537.7|209428.6|7584
1639141200000|2021-12-10 13:00:00|209821.4|209771.4|209247.5|209097.5|209988.9|209907.3|208823|208725.9|10097
1639144800000|2021-12-10 14:00:00|209240.4|209090.4|209494.3|209344.3|209516|209398.9|208815.7|208721.1|10658
1639148400000|2021-12-10 15:00:00|209508.8|209358.8|209364.5|209314.5|209582.8|209483.7|208901.2|208799.1|10509
1639152000000|2021-12-10 16:00:00|209363.3|209313.3|208782.9|208632.9|209450|209394.6|208533.5|208474.7|9498
1639155600000|2021-12-10 17:00:00|208783|208633|208569.6|208519.6|208853.2|208753|208513.4|208406|8106
1639159200000|2021-12-10 18:00:00|208568.3|208518.3|208979.6|208829.6|209037.2|208968.5|208453.9|208363.7|7136
1639162800000|2021-12-10 19:00:00|208980.7|208830.7|209178.3|209128.3|209271.5|209171.2|208750.9|208665.6|6842
1639166400000|2021-12-10 20:00:00|209183.3|209133.3|208802|208652|209303.9|209223.4|208712.1|208562.1|7006
1639170000000|2021-12-10 21:00:00|208801.5|208651.5|208902.1|208752.1|209029|208879|208655|208509.8|2961
1639342800000|2021-12-12 21:00:00|209271.5|208929.5|209187.9|208845.9|209293.5|208951.5|209187.9|208845.9|108
1639346400000|2021-12-12 22:00:00|209200.8|208858.8|209167.9|208870.9|209347.4|209050.4|209058.3|208761.3|1053
1639350000000|2021-12-12 23:00:00|209180|208883|209074.3|208777.3|209427.5|209130.5|208920|208623|7369
1639353600000|2021-12-13 00:00:00|209040.5|208743.5|209031.1|208881.1|209182.3|208899.8|208753.1|208516.1|6669
1639357200000|2021-12-13 01:00:00|209031.5|208881.5|208825|208675|209056.7|208906.7|208790.2|208609.5|6051
1639360800000|2021-12-13 02:00:00|208824.5|208674.5|208997.6|208847.6|209016|208866|208817.8|208667.8|5274
1639364400000|2021-12-13 03:00:00|208997.7|208847.7|208907.5|208757.5|209025.2|208875.2|208904.1|208754.1|5075
1639368000000|2021-12-13 04:00:00|208907.2|208757.2|208959.2|208809.2|208980.4|208830.4|208876.5|208726.5|5962
1639371600000|2021-12-13 05:00:00|208960.2|208810.2|209016.6|208866.6|209039.8|208889.8|208946.9|208796.9|5951
1639375200000|2021-12-13 06:00:00|209016.3|208866.3|209368.3|209218.3|209369.5|209219.5|208984.3|208834.3|5560
1639378800000|2021-12-13 07:00:00|209372|209222|209530.8|209380.8|209638.3|209488.3|209295.6|209145.6|7015
1639382400000|2021-12-13 08:00:00|209531.4|209381.4|209149.4|208999.4|209595.6|209445.6|208914.3|208776|8741
1639386000000|2021-12-13 09:00:00|209151.1|209001.1|209121.5|208971.5|209207.2|209077.3|208913|208789.4|8245
1639389600000|2021-12-13 10:00:00|209123.2|208973.2|208871.9|208721.9|209123.2|209005.8|208736.7|208634.4|9558
1639393200000|2021-12-13 11:00:00|208869.6|208719.6|208797.3|208647.3|208990.8|208881.3|208537.4|208424.1|8683
1639396800000|2021-12-13 12:00:00|208795.5|208645.5|208908.5|208758.5|208976.7|208860.6|208488.7|208410.6|8386
1639400400000|2021-12-13 13:00:00|208907.5|208757.5|208651.1|208601.1|208982.1|208882.5|208444.2|208368.4|9787
1639404000000|2021-12-13 14:00:00|208651|208601|208872.9|208822.9|209149.6|209090.1|208501|208415.4|11215
1639407600000|2021-12-13 15:00:00|208874.4|208824.4|209388|209338|209531|209464.9|208858.8|208779.8|11576
1639411200000|2021-12-13 16:00:00|209399.6|209349.6|209586.8|209536.8|209849.7|209752.8|209330.2|209280.2|10608
1639414800000|2021-12-13 17:00:00|209587.2|209537.2|209371.5|209321.5|209762.4|209685.1|209297.7|209221.8|8899
1639418400000|2021-12-13 18:00:00|209369.3|209319.3|209512.4|209462.4|209764.3|209709.7|209247.6|209160|7519
1639422000000|2021-12-13 19:00:00|209513.4|209463.4|209930.1|209880.1|210149.3|209999.3|209506|209412.5|7557
1639425600000|2021-12-13 20:00:00|209983|209833|210195.1|210045.1|210337.1|210187.1|209917.6|209810.1|9134
1639429200000|2021-12-13 21:00:00|210193.8|210043.8|210267.9|210117.9|210339.4|210189.4|210133.1|209961.9|5467
1639432800000|2021-12-13 22:00:00|210269.1|210119.1|210262.2|210112.2|210503.8|210206.8|210228.5|209968.1|3177
1639436400000|2021-12-13 23:00:00|210268.4|210118.4|210152.2|210002.2|210324.3|210136.5|210125.7|209975.7|4863
1639440000000|2021-12-14 00:00:00|210150.9|210000.9|210120.7|209970.7|210198.7|210048.7|209861.3|209711.3|5661
1639443600000|2021-12-14 01:00:00|210121.4|209971.4|210133.5|209983.5|210251|210101|210052.5|209902.5|9958
1639447200000|2021-12-14 02:00:00|210133.6|209983.6|210239.6|210089.6|210250.5|210100.5|210086.4|209936.4|6772
1639450800000|2021-12-14 03:00:00|210241.4|210091.4|210305.9|210155.9|210385.8|210235.8|210192.9|210042.9|7906
1639454400000|2021-12-14 04:00:00|210304.9|210154.9|210320.3|210170.3|210341.9|210191.9|210286.9|210136.9|7296
1639458000000|2021-12-14 05:00:00|210319.8|210169.8|210219|210069|210336.5|210186.5|210184.7|210034.7|8256
1639461600000|2021-12-14 06:00:00|210217.5|210067.5|210137.4|209987.4|210252.8|210102.8|210114.6|209964.6|5513
1639465200000|2021-12-14 07:00:00|210129.6|209979.6|210302|210152|210321.8|210171.8|210114.8|209964.8|7679
1639468800000|2021-12-14 08:00:00|210302.5|210152.5|210086.2|209936.2|210302.5|210152.5|209776.9|209626.9|9014
1639472400000|2021-12-14 09:00:00|210090.2|209940.2|210457.1|210307.1|210594.7|210487.7|210087.6|209937.6|8563
1639476000000|2021-12-14 10:00:00|210452.2|210302.2|210084.9|209934.9|210461.2|210311.2|209985.9|209835.9|8729
1639479600000|2021-12-14 11:00:00|210085.2|209935.2|210190.8|210040.8|210395.8|210245.8|210027.1|209877.1|8175
1639483200000|2021-12-14 12:00:00|210195|210045|210467.7|210317.7|210487.1|210388|210174.2|210028.7|8588
1639486800000|2021-12-14 13:00:00|210464.9|210314.9|210350.6|210200.6|210594.4|210529.5|209944.7|209830.6|10206
1639490400000|2021-12-14 14:00:00|210352.9|210202.9|210411.9|210361.9|210771.6|210666.1|210119.1|210015.5|11131
1639494000000|2021-12-14 15:00:00|210410.9|210360.9|212040.7|211990.7|212144.3|212090.4|210406|210313.8|11465
1639497600000|2021-12-14 16:00:00|212039|211989|212094.6|212044.6|212444.2|212312.1|211575.5|211440.7|10711
1639501200000|2021-12-14 17:00:00|212098.2|212048.2|212286.9|212136.9|212292.4|212216.4|211755.3|211661.8|9915
1639504800000|2021-12-14 18:00:00|212288|212138|212305.2|212255.2|212504.3|212376.4|211946.4|211840|9240
1639508400000|2021-12-14 19:00:00|212296.3|212246.3|212785.5|212635.5|212819.7|212708.4|212009.6|211911.1|9384
1639512000000|2021-12-14 20:00:00|212794.8|212644.8|212476.6|212326.6|212885.6|212763.3|212454|212304|9357
1639515600000|2021-12-14 21:00:00|212474.3|212324.3|212496.6|212199.6|212717.9|212567.9|212337.1|212164.4|7133
1639519200000|2021-12-14 22:00:00|212470.2|212173.2|212344.3|212047.3|212535|212238|212206.9|211909.9|2167
1639522800000|2021-12-14 23:00:00|212381.9|212084.9|212397.7|212247.7|212545|212310.4|212344.4|212047.4|5046
1639526400000|2021-12-15 00:00:00|212400.9|212250.9|212358.1|212208.1|212408.7|212258.7|212164.7|212014.7|7168
1639530000000|2021-12-15 01:00:00|212356.2|212206.2|212309.1|212159.1|212444.4|212294.4|212288.9|212138.9|9575
1639533600000|2021-12-15 02:00:00|212309.9|212159.9|212321.8|212171.8|212404.9|212254.9|212273.8|212123.8|7344
1639537200000|2021-12-15 03:00:00|212325.3|212175.3|212322.3|212172.3|212396.1|212246.1|212269.9|212119.9|6907
1639540800000|2021-12-15 04:00:00|212322.7|212172.7|212281.3|212131.3|212326|212176|212235|212085|6119
1639544400000|2021-12-15 05:00:00|212283.1|212133.1|212203.3|212053.3|212324|212174|212143|212019.3|6668
1639548000000|2021-12-15 06:00:00|212202.6|212052.6|212108.9|211958.9|212203.4|212053.4|212104.1|211954.1|6686
1639551600000|2021-12-15 07:00:00|212111.9|211961.9|212465.4|212315.4|212475.8|212325.8|212101.8|211951.8|8646
1639555200000|2021-12-15 08:00:00|212469.6|212319.6|212247.8|212097.8|212469.6|212329.9|212139|211995.1|9300
1639558800000|2021-12-15 09:00:00|212243.2|212093.2|212279.7|212129.7|212450.2|212300.2|212158.7|212008.7|9340
1639562400000|2021-12-15 10:00:00|212280.2|212130.2|212307.8|212157.8|212406.7|212256.7|212143.6|212004.4|9281
1639566000000|2021-12-15 11:00:00|212306.7|212156.7|212606.7|212456.7|212653.1|212503.1|212285.7|212135.7|8913
1639569600000|2021-12-15 12:00:00|212610.4|212460.4|212113.6|212063.6|212615.8|212465.8|211991.5|211893.6|9694
1639573200000|2021-12-15 13:00:00|212109.3|212059.3|211918.4|211768.4|212469.7|212365.3|211865.9|211768.4|11470
1639576800000|2021-12-15 14:00:00|211918.9|211768.9|212259.4|212109.4|212546.2|212449.2|211644.4|211546.4|11070
1639580400000|2021-12-15 15:00:00|212258.3|212108.3|212522.4|212372.4|212948.3|212798.3|212157|212062.5|11481
1639584000000|2021-12-15 16:00:00|212523.9|212373.9|212457.5|212307.5|212596.3|212496.1|212135.8|212046.4|10393
1639587600000|2021-12-15 17:00:00|212459.1|212309.1|212301|212151|212590.9|212500.6|212116.8|211966.8|9476
1639591200000|2021-12-15 18:00:00|212301.4|212151.4|212301.5|212151.5|212469.6|212340.2|212131.5|212028.1|9252
1639594800000|2021-12-15 19:00:00|212329.1|212179.1|211123.3|210973.3|213706.5|213556.5|210774.4|210624.4|13920
1639598400000|2021-12-15 20:00:00|211122.3|210972.3|210677.9|210527.9|211375.3|211225.3|210524.7|210374.7|13212
1639602000000|2021-12-15 21:00:00|210671.9|210521.9|210190.2|210040.2|210814|210664|210159|210009|7654
1639605600000|2021-12-15 22:00:00|210190.6|210040.6|210226.7|209929.7|210269.8|210046.7|210100.8|209826.3|2534
1639609200000|2021-12-15 23:00:00|210224.4|209927.4|210466.7|210316.7|210509.8|210359.8|210115|209890.3|6096
1639612800000|2021-12-16 00:00:00|210474|210324|210675.5|210525.5|210875.4|210725.4|210434.3|210284.3|8910
1639616400000|2021-12-16 01:00:00|210676.2|210526.2|210860.7|210710.7|210884.2|210734.2|210590.5|210440.5|9372
1639620000000|2021-12-16 02:00:00|210860.5|210710.5|210876.1|210726.1|210923.2|210773.2|210778.1|210628.1|8539
1639623600000|2021-12-16 03:00:00|210875.5|210725.5|210705.9|210555.9|210893.1|210743.1|210693.4|210543.4|8416
1639627200000|2021-12-16 04:00:00|210705|210555|210780.5|210630.5|210792.6|210642.6|210656.8|210506.8|7021
1639630800000|2021-12-16 05:00:00|210780.9|210630.9|210697.2|210547.2|210807.6|210657.6|210669.9|210519.9|7375
1639634400000|2021-12-16 06:00:00|210697.1|210547.1|210492.6|210342.6|210701.7|210551.7|210481.7|210331.7|7003
1639638000000|2021-12-16 07:00:00|210493.2|210343.2|210186.8|210036.8|210551.2|210401.2|210169.9|210019.9|8212
1639641600000|2021-12-16 08:00:00|210186.4|210036.4|209886.5|209736.5|210378|210228|209607.6|209485.2|10047
1639645200000|2021-12-16 09:00:00|209880.7|209730.7|210046.1|209896.1|210359.1|210246.2|209870.3|209720.3|8728
1639648800000|2021-12-16 10:00:00|210044.7|209894.7|210086.8|209936.8|210418.3|210268.3|210038.5|209894.6|9479
1639652400000|2021-12-16 11:00:00|210086.2|209936.2|209933.4|209783.4|210273.1|210144.5|209910.4|209760.4|7968
1639656000000|2021-12-16 12:00:00|209936.2|209786.2|209747.5|209597.5|210125.8|209975.8|209480.8|209342.8|10477
1639659600000|2021-12-16 13:00:00|209743.1|209593.1|209242.8|209192.8|210005.9|209877.5|209223.4|209123.5|11811
1639663200000|2021-12-16 14:00:00|209239.6|209189.6|209730.7|209680.7|209941.3|209791.3|209237.2|209171.5|12251
1639666800000|2021-12-16 15:00:00|209732|209682|209283|209133|210140.4|210036.9|209225.5|209109.3|12018
1639670400000|2021-12-16 16:00:00|209278.1|209128.1|208774|208724|209456.1|209372.8|208600.3|208493.3|10950
1639674000000|2021-12-16 17:00:00|208773.6|208723.6|208831|208681|208949|208837.9|208362|208230.7|10065
1639677600000|2021-12-16 18:00:00|208829.5|208679.5|209120.8|208823.8|209255.9|209134.1|208622|208491|8830
1639681200000|2021-12-16 19:00:00|209146.7|208849.7|208283.1|208133.1|209151.7|208854.7|207696.5|207546.5|12185
1639684800000|2021-12-16 20:00:00|208277.1|208127.1|208050.5|207900.5|208327.7|208177.7|207812.9|207662.9|10470
1639688400000|2021-12-16 21:00:00|208102.2|207952.2|208386|208089|208503.6|208353.6|207962.4|207812.4|7218
1639692000000|2021-12-16 22:00:00|208413|208116|208371.1|208074.1|208570|208273|208197.9|207900.9|2071
1639695600000|2021-12-16 23:00:00|208374.4|208077.4|208342.5|208192.5|208502.4|208271.9|208247.6|207950.6|6172
1639699200000|2021-12-17 00:00:00|208341.8|208191.8|208340.5|208190.5|208487.7|208293.4|208302.9|208152.9|5365
1639702800000|2021-12-17 01:00:00|208337.6|208187.6|208319|208169|208444.5|208294.5|208268.5|208118.5|10143
1639706400000|2021-12-17 02:00:00|208312.9|208162.9|208325|208175|208348|208198|208183|208033|7401
1639710000000|2021-12-17 03:00:00|208323.9|208173.9|208714.1|208564.1|208729.2|208579.2|208303.6|208153.6|6922
1639713600000|2021-12-17 04:00:00|208713.3|208563.3|208427.2|208277.2|208752.4|208602.4|208411.3|208261.3|7814
1639717200000|2021-12-17 05:00:00|208427.8|208277.8|208286.4|208136.4|208499.8|208349.8|208276.9|208126.9|6541
1639720800000|2021-12-17 06:00:00|208287.1|208137.1|208595.8|208445.8|208652|208502|208219|208069|6523
1639724400000|2021-12-17 07:00:00|208595.5|208445.5|208323.5|208173.5|208596.6|208446.6|208254.5|208104.5|7069
1639728000000|2021-12-17 08:00:00|208323.7|208173.7|207901|207751|208323.7|208173.7|207836.4|207686.4|9301
1639731600000|2021-12-17 09:00:00|207897.5|207747.5|208436.7|208286.7|208530.7|208380.7|207810.3|207660.3|10487
1639735200000|2021-12-17 10:00:00|208435.3|208285.3|208289.2|208139.2|208516|208374.7|208286.5|208136.5|8828
1639738800000|2021-12-17 11:00:00|208289.5|208139.5|208041.6|207891.6|208390.7|208240.7|207990.3|207840.3|8131
1639742400000|2021-12-17 12:00:00|208041.5|207891.5|207719.2|207569.2|208056.6|207906.6|207674.5|207562.7|9164
1639746000000|2021-12-17 13:00:00|207722.8|207572.8|207664.1|207514.1|208026.7|207923.7|207491|207407.7|10569
1639749600000|2021-12-17 14:00:00|207597.8|207547.8|207120.7|207070.7|207709.7|207629|207026.2|206926.1|11643
1639753200000|2021-12-17 15:00:00|207121|207071|207437.9|207287.9|207579.2|207501.3|207034.4|206952.3|11420
1639756800000|2021-12-17 16:00:00|207438.7|207288.7|207367.5|207317.5|207515.7|207397.8|207158.6|207062.3|10700
1639760400000|2021-12-17 17:00:00|207368.3|207318.3|207406.5|207256.5|207591.6|207501|207289.7|207190|9709
1639764000000|2021-12-17 18:00:00|207417.3|207267.3|207307.4|207157.4|207511|207409.7|207172.6|207073.3|8628
1639767600000|2021-12-17 19:00:00|207306.1|207156.1|207928.7|207778.7|207930.1|207780.1|207234.6|207137.5|8262
1639771200000|2021-12-17 20:00:00|207927.2|207777.2|208498.7|208348.7|208507.6|208357.6|207830.9|207680.9|9678
1639774800000|2021-12-17 21:00:00|208500.2|208350.2|208441|208144|208702.3|208407.5|208198.1|208048.1|7993
1639947600000|2021-12-19 21:00:00|207870.2|207528.2|207727.1|207385.1|207996|207654|207717.3|207375.3|195
1639951200000|2021-12-19 22:00:00|208131|207789|208056.6|207759.6|208133.4|207821.4|207813.6|207516.6|1910
1639954800000|2021-12-19 23:00:00|208057.3|207760.3|208456.5|208306.5|208603|208349.1|207943.7|207646.7|6586
1639958400000|2021-12-20 00:00:00|208457|208307|208350.8|208200.8|208497.7|208347.7|208105.2|207955.2|8399
1639962000000|2021-12-20 01:00:00|208350.4|208200.4|208430.9|208280.9|208477.6|208311.5|208259.5|208109.5|8137
1639965600000|2021-12-20 02:00:00|208431|208281|208533.2|208383.2|208783.7|208633.7|208415.2|208265.2|9084
1639969200000|2021-12-20 03:00:00|208531.8|208381.8|208589.4|208439.4|208602|208452|208410.8|208260.8|8555
1639972800000|2021-12-20 04:00:00|208589.2|208439.2|208760.6|208610.6|208775.1|208625.1|208551.2|208401.2|6882
1639976400000|2021-12-20 05:00:00|208759.6|208609.6|208980.8|208830.8|209105.8|208955.8|208654.1|208504.1|7068
1639980000000|2021-12-20 06:00:00|208981.2|208831.2|209122.6|208972.6|209194.4|209044.4|208919.5|208769.5|6135
1639983600000|2021-12-20 07:00:00|209123.1|208973.1|209389.6|209239.6|209633.3|209483.3|209094.8|208944.8|9047
1639987200000|2021-12-20 08:00:00|209386.4|209236.4|208749.5|208599.5|209519.6|209369.6|208620.1|208470.1|10477
1639990800000|2021-12-20 09:00:00|208742.8|208592.8|209081.4|208931.4|209355.3|209205.3|208708.7|208558.7|10107
1639994400000|2021-12-20 10:00:00|209082.5|208932.5|208676.7|208526.7|209129.4|208979.4|208478.5|208328.5|10538
1639998000000|2021-12-20 11:00:00|208674.6|208524.6|208663.6|208513.6|208717|208567|208302.9|208152.9|8668
1640001600000|2021-12-20 12:00:00|208662.4|208512.4|208328.6|208178.6|208765.3|208615.3|208302.9|208152.9|9705
1640005200000|2021-12-20 13:00:00|208335|208185|207424.2|207274.2|208344.9|208211.6|207379.3|207229.3|10227
1640008800000|2021-12-20 14:00:00|207436.7|207286.7|207625|207475|207760.8|207610.8|207023|206900.4|11305
1640012400000|2021-12-20 15:00:00|207624.7|207474.7|207607.6|207457.6|207744.2|207627.9|207240|207103.1|12006
1640016000000|2021-12-20 16:00:00|207611.7|207461.7|207458.6|207308.6|207660.9|207520.9|207314.2|207210.2|10393
1640019600000|2021-12-20 17:00:00|207462.5|207312.5|207122.4|206972.4|207515.1|207398.4|207051.8|206950.8|9080
1640023200000|2021-12-20 18:00:00|207122.6|206972.6|207497.2|207347.2|207682.9|207580.1|207102.4|206972.6|8906
1640026800000|2021-12-20 19:00:00|207493.4|207343.4|207676.8|207526.8|207719.2|207623.7|207355.3|207250.4|9402
1640030400000|2021-12-20 20:00:00|207677.6|207527.6|207519.4|207369.4|207748.3|207655.9|207447.9|207311.3|9338
1640034000000|2021-12-20 21:00:00|207528.4|207378.4|207956.8|207706.6|208037.2|207887.2|207488.4|207338.4|7090
1640037600000|2021-12-20 22:00:00|207981.6|207684.6|207670.2|207373.2|208099.2|207802.2|207515.3|207218.3|3752
1640041200000|2021-12-20 23:00:00|207655.2|207358.2|207678.5|207528.5|207834.1|207596|207609.5|207332.1|4783
1640044800000|2021-12-21 00:00:00|207678.2|207528.2|207719.2|207569.2|207766.6|207616.6|207591.3|207441.3|6252
1640048400000|2021-12-21 01:00:00|207723.1|207573.1|207541.6|207391.6|207929.6|207779.6|207514|207302|9465
1640052000000|2021-12-21 02:00:00|207538.9|207388.9|207617.8|207467.8|207681.1|207531.1|207484.3|207334.3|9318
1640055600000|2021-12-21 03:00:00|207616.3|207466.3|207616.6|207466.6|207650.5|207500.5|207520|207370|8489
1640059200000|2021-12-21 04:00:00|207616.9|207466.9|207651.9|207501.9|207686.7|207536.7|207599.8|207449.8|7287
1640062800000|2021-12-21 05:00:00|207652.1|207502.1|207518.6|207368.6|207653.7|207503.7|207480.2|207330.2|8792
1640066400000|2021-12-21 06:00:00|207518.7|207368.7|207362.5|207212.5|207524.2|207374.2|207309.8|207159.8|9155
1640070000000|2021-12-21 07:00:00|207364.5|207214.5|207979.1|207829.1|208024.7|207874.7|207332.2|207182.2|8786
1640073600000|2021-12-21 08:00:00|207990|207840|207804|207654|208037.2|207887.2|207627.2|207477.2|9786
1640077200000|2021-12-21 09:00:00|207804.1|207654.1|208298.4|208148.4|208413.7|208263.7|207639.5|207489.5|9873
1640080800000|2021-12-21 10:00:00|208287|208137|208324.2|208174.2|208350.4|208200.4|208071.4|207921.4|8801
1640084400000|2021-12-21 11:00:00|208322.9|208172.9|208033.6|207883.6|208331.8|208181.8|207882.5|207732.5|8831
1640088000000|2021-12-21 12:00:00|208034|207884|208025.4|207875.4|208261.9|208152|207889.1|207739.1|8967
1640091600000|2021-12-21 13:00:00|208022.8|207872.8|207636.5|207486.5|208108.1|207958.1|207469.6|207319.6|9675
1640095200000|2021-12-21 14:00:00|207640.4|207490.4|207529.2|207379.2|207828.6|207678.6|207370.8|207243.5|10685
1640098800000|2021-12-21 15:00:00|207540.3|207390.3|207582.1|207432.1|207698|207548|207134.9|206984.9|10582
1640102400000|2021-12-21 16:00:00|207574.2|207424.2|208159.4|208009.4|208302.3|208152.3|207400.2|207250.2|9381
1640106000000|2021-12-21 17:00:00|208160.1|208010.1|208236.1|208086.1|208364|208214|208078.7|207975.2|9352
1640109600000|2021-12-21 18:00:00|208236.2|208086.2|208276.4|208126.4|208795.3|208645.3|208184|208034|8096
1640113200000|2021-12-21 19:00:00|208275.7|208125.7|208268.5|208118.5|208392.9|208242.9|208002.7|207870|7768
1640116800000|2021-12-21 20:00:00|208270.7|208120.7|208061.5|207911.5|208373|208261.6|208027.8|207892.6|7922
1640120400000|2021-12-21 21:00:00|208064.5|207914.5|208266.4|207969.4|208349.4|208146.2|208020.1|207870.1|6031
1640124000000|2021-12-21 22:00:00|208305.6|208008.6|208388.2|208091.2|208558.2|208261.2|208172.9|207875.9|2132
1640127600000|2021-12-21 23:00:00|208393.4|208096.4|208307.7|208157.7|208425|208190.3|208252|207991.7|4948
1640131200000|2021-12-22 00:00:00|208311.7|208161.7|208303|208153|208432.3|208258.9|208215|208065|7435
1640134800000|2021-12-22 01:00:00|208300.1|208150.1|208223.5|208073.5|208320.1|208170.1|208193|208043|7982
1640138400000|2021-12-22 02:00:00|208225|208075|208391.1|208241.1|208398.1|208248.1|208199.5|208049.5|7478
1640142000000|2021-12-22 03:00:00|208391.2|208241.2|208446.6|208296.6|208558.4|208408.4|208389.1|208239.1|7063
1640145600000|2021-12-22 04:00:00|208446.7|208296.7|208463.5|208313.5|208493.3|208343.3|208433.9|208283.9|5835
1640149200000|2021-12-22 05:00:00|208464.6|208314.6|208517.4|208367.4|208674.3|208524.3|208435.6|208285.6|5462
1640152800000|2021-12-22 06:00:00|208516.9|208366.9|208661.7|208511.7|208680|208530|208497.8|208347.8|7124
1640156400000|2021-12-22 07:00:00|208670.3|208520.3|208550.8|208400.8|208683.6|208533.6|208509.1|208359.1|5965
1640160000000|2021-12-22 08:00:00|208548.5|208398.5|208321.3|208171.3|208577.3|208427.3|208202.3|208052.3|9111
1640163600000|2021-12-22 09:00:00|208327.7|208177.7|208135.3|207985.3|208338.9|208188.9|207946.2|207796.2|8268
1640167200000|2021-12-22 10:00:00|208141.4|207991.4|207871.5|207721.5|208203.6|208053.6|207819.2|207669.2|9603
1640170800000|2021-12-22 11:00:00|207871|207721|207867.3|207717.3|207927.5|207777.5|207609.5|207459.5|8776
1640174400000|2021-12-22 12:00:00|207871.2|207721.2|207894.6|207744.6|208029.9|207879.9|207591.2|207488|9084
1640178000000|2021-12-22 13:00:00|207898.7|207748.7|207596.2|207446.2|207976.7|207865.2|207470.7|207320.7|10126
1640181600000|2021-12-22 14:00:00|207595.6|207445.6|207886.2|207736.2|207977.5|207857.5|207482.8|207332.8|10572
1640185200000|2021-12-22 15:00:00|207886.3|207736.3|207766.8|207616.8|208066.2|207916.2|207441.6|207291.6|10607
1640188800000|2021-12-22 16:00:00|207769.9|207619.9|207564.1|207414.1|208019.8|207884.2|207540.2|207390.2|9238
1640192400000|2021-12-22 17:00:00|207564.4|207414.4|207437|207287|207730.1|207580.1|207317.1|207193.4|7155
1640196000000|2021-12-22 18:00:00|207438.1|207288.1|207297.3|207147.3|207654.9|207519.2|207205.9|207055.9|6735
1640199600000|2021-12-22 19:00:00|207296.9|207146.9|207480.8|207330.8|207550.1|207400.1|207188.7|207082.9|7419
1640203200000|2021-12-22 20:00:00|207481.8|207331.8|207143.7|206993.7|207535.1|207385.7|207122.4|206973.4|7180
1640206800000|2021-12-22 21:00:00|207145.5|206995.5|207365.5|207068.5|207375.3|207106.4|207082.5|206932.5|5704
1640210400000|2021-12-22 22:00:00|207376.8|207079.8|207406.8|207109.8|207530.7|207233.7|207224.9|206927.9|2837
1640214000000|2021-12-22 23:00:00|207412.6|207115.6|207331|207181|207448.4|207195.6|207133.9|206938.5|5283
1640217600000|2021-12-23 00:00:00|207330.8|207180.8|207312.1|207162.1|207403.1|207253.1|207276.6|207126.6|6538
1640221200000|2021-12-23 01:00:00|207313|207163|207339.4|207189.4|207455.7|207305.7|207310.1|207160.1|8787
1640224800000|2021-12-23 02:00:00|207348.6|207198.6|207329.2|207179.2|207423.1|207273.1|207326.2|207113.8|5732
1640228400000|2021-12-23 03:00:00|207329.4|207179.4|207312.9|207162.9|207465.1|207261.2|207298.4|207137|5011
1640232000000|2021-12-23 04:00:00|207306.8|207156.8|207317.5|207167.5|207348.1|207198.1|207292.6|207142.6|4937
1640235600000|2021-12-23 05:00:00|207318.3|207168.3|207244.2|207094.2|207360.7|207210.7|207221|207071|6855
1640239200000|2021-12-23 06:00:00|207243.2|207093.2|207357.8|207207.8|207365.2|207215.2|207212.3|207062.3|5028
1640242800000|2021-12-23 07:00:00|207350.9|207200.9|207221.6|207071.6|207354.4|207204.4|207167.3|207017.3|7816
1640246400000|2021-12-23 08:00:00|207221.5|207071.5|207273.2|207123.2|207355.6|207205.6|207067.5|206917.5|10263
1640250000000|2021-12-23 09:00:00|207272.4|207122.4|207154.5|207004.5|207302.4|207152.4|207116.5|206966.5|9328
1640253600000|2021-12-23 10:00:00|207156.6|207006.6|207308.7|207158.7|207387.1|207237.1|207141.3|206991.3|8567
1640257200000|2021-12-23 11:00:00|207304.8|207154.8|207152.6|207002.6|207308.2|207158.2|207061|206911|9603
1640260800000|2021-12-23 12:00:00|207156|207006|207229.7|207079.7|207346.8|207196.8|207097.1|206947.1|9022
1640264400000|2021-12-23 13:00:00|207212.5|207062.5|206797.3|206647.3|207309|207159|206662|206530.6|11134
1640268000000|2021-12-23 14:00:00|206796.2|206646.2|206858.8|206708.8|207140.5|206990.5|206586.3|206436.3|11536
1640271600000|2021-12-23 15:00:00|206853.2|206703.2|206780.7|206630.7|207086.9|206959.9|206692.5|206542.5|11225
1640275200000|2021-12-23 16:00:00|206779.6|206629.6|206515.3|206465.3|206841.5|206691.5|206505|206425|10010
1640278800000|2021-12-23 17:00:00|206515|206465|206573.9|206423.9|206596.7|206475.4|206343.3|206193.3|9049
1640282400000|2021-12-23 18:00:00|206578.1|206428.1|206592.7|206442.7|206711|206561|206548.9|206399.5|9955
1640286000000|2021-12-23 19:00:00|206585.6|206435.6|206348.2|206198.2|206660.9|206510.9|206314.2|206164.2|9119
1640289600000|2021-12-23 20:00:00|206348.5|206198.5|206507.1|206357.1|206559.6|206409.6|206303.3|206153.3|9558
1640293200000|2021-12-23 21:00:00|206499.7|206349.7|206564.1|206267.1|206641.7|206491.7|206378.6|206139|9129
1640296800000|2021-12-23 22:00:00|206583.6|206286.6|206605.1|206308.1|206714.4|206417.4|206562|206265|1066
1640300400000|2021-12-23 23:00:00|206605|206308|206539.7|206242.7|206680.3|206392|206531.8|206240.3|3883
1640304000000|2021-12-24 00:00:00|206540.5|206243.5|206435.7|206285.7|206569.7|206303.8|206333|206159|2624
1640307600000|2021-12-24 01:00:00|206436.3|206286.3|206495.2|206345.2|206558.5|206345.9|206400.4|206250.4|3140
1640311200000|2021-12-24 02:00:00|206495.4|206345.4|206497.3|206347.3|206581.5|206356.9|206437|206239.6|3861
1640314800000|2021-12-24 03:00:00|206499.6|206349.6|206487.1|206337.1|206574.5|206353.7|206419.2|206247.7|3842
1640318400000|2021-12-24 04:00:00|206483.4|206333.4|206481|206331|206583.9|206340.3|206418.7|206242.9|3383
1640322000000|2021-12-24 05:00:00|206480.5|206330.5|206421.9|206271.9|206563.5|206352.5|206411.2|206248|3576
1640325600000|2021-12-24 06:00:00|206434.6|206284.6|206487.9|206337.9|206561.5|206373.5|206411.3|206261.3|3092
1640329200000|2021-12-24 07:00:00|206486.6|206336.6|206502.6|206352.6|206591.7|206439|206445.4|206295.4|4368
1640332800000|2021-12-24 08:00:00|206512|206362|206514.7|206364.7|206618.7|206434.1|206450.5|206300.5|4566
1640336400000|2021-12-24 09:00:00|206515.7|206365.7|206379.6|206229.6|206535.8|206369.7|206296.8|206146.8|4313
1640340000000|2021-12-24 10:00:00|206381.3|206231.3|206369|206219|206487.3|206305.2|206349.9|206192.3|1354
1640343600000|2021-12-24 11:00:00|206401.7|206251.7|206239.2|206089.2|206495.5|206266.4|206101.3|205919.4|4131
1640347200000|2021-12-24 12:00:00|206322.5|206046|206238.1|206088.1|206339.7|206122|206081.9|205931.9|4124
1640350800000|2021-12-24 13:00:00|206237.9|206087.9|206127|205977|206313.4|206134|205978.8|205831.5|5594
1640354400000|2021-12-24 14:00:00|206052.3|205902.3|205913|205763|206197|205959|205860.8|205670.5|7864
1640358000000|2021-12-24 15:00:00|205922|205772|206320.1|206170.1|206611.8|206314.8|205870.7|205720.7|9058
1640361600000|2021-12-24 16:00:00|206317.7|206167.7|206240.8|206090.8|206377.3|206224.4|206121.7|205866.4|10043
1640365200000|2021-12-24 17:00:00|206240.1|206090.1|206708.3|206411.3|206735.4|206438.4|206116.3|205822|4464
1640368800000|2021-12-24 18:00:00|206708|206411|206514.4|206217.4|206789.7|206524|206351.1|206054.1|3345
1640372400000|2021-12-24 19:00:00|206511.7|206214.7|206267.7|205970.7|206532.3|206235.3|206134.2|205837.2|2641
1640376000000|2021-12-24 20:00:00|206267.6|205970.6|206345.9|206048.9|206400.6|206176|206200.9|205903.9|1953
1640379600000|2021-12-24 21:00:00|206346.1|206049.1|206427.9|206130.9|206443.8|206193.9|206142.9|205845.9|2641
1640552400000|2021-12-26 21:00:00|206473.5|206131.5|206322.9|205980.9|206502.8|206160.8|206221|205879|34
1640556000000|2021-12-26 22:00:00|206408|206066|206373.6|206076.6|206591|206294|206162.8|205843.2|1243
1640559600000|2021-12-26 23:00:00|206377.8|206080.8|206436.3|206139.3|206516.3|206219.3|206328|206031|5995
1640563200000|2021-12-27 00:00:00|206433.1|206136.1|206503.8|206353.8|206584.5|206409.9|206279.5|206007.4|6210
1640566800000|2021-12-27 01:00:00|206503|206353|206462.2|206312.2|206555.6|206405.6|206438.4|206264.2|8269
1640570400000|2021-12-27 02:00:00|206457.3|206307.3|206317.2|206167.2|206536.4|206330.2|206283.2|206085|8497
1640574000000|2021-12-27 03:00:00|206318.6|206168.6|206301|206151|206382.9|206179|206273.2|206084.9|5822
1640577600000|2021-12-27 04:00:00|206301.7|206151.7|206443.9|206293.9|206469|206297.9|206278|206077.9|4066
1640581200000|2021-12-27 05:00:00|206442.7|206292.7|206493.3|206343.3|206522.8|206372.8|206419.5|206269.5|4556
1640584800000|2021-12-27 06:00:00|206499.4|206349.4|206499.9|206349.9|206545.7|206395.7|206462.4|206312.4|6134
1640588400000|2021-12-27 07:00:00|206508.4|206358.4|206407|206257|206508.4|206358.4|206361.8|206211.8|8476
1640592000000|2021-12-27 08:00:00|206406.9|206256.9|206408.5|206258.5|206445.3|206295.3|206259.4|206109.4|8271
1640595600000|2021-12-27 09:00:00|206409.7|206259.7|206703.5|206553.5|206728.1|206578.1|206406.7|206256.7|7731
1640599200000|2021-12-27 10:00:00|206703.3|206553.3|206814.3|206664.3|206819.2|206669.2|206559|206409|7170
1640602800000|2021-12-27 11:00:00|206817.2|206667.2|206530.9|206380.9|206857.5|206707.5|206523.7|206373.7|6842
1640606400000|2021-12-27 12:00:00|206526.3|206376.3|206438|206288|206622.9|206472.9|206353.8|206203.8|8330
1640610000000|2021-12-27 13:00:00|206439.1|206289.1|206030.2|205880.2|206463.3|206313.3|205882.5|205732.5|8272
1640613600000|2021-12-27 14:00:00|206032|205882|206578.3|206428.3|206892.4|206742.4|205950.1|205800.1|10684
1640617200000|2021-12-27 15:00:00|206576.8|206426.8|207317.6|207167.6|207439.2|207289.2|206564.8|206414.8|11863
1640620800000|2021-12-27 16:00:00|207315.8|207165.8|206852|206702|207523.3|207373.3|206817.7|206689.6|8321
1640624400000|2021-12-27 17:00:00|206854.7|206704.7|207138.5|206988.5|207141.5|207010.4|206846.4|206696.4|6492
1640628000000|2021-12-27 18:00:00|207145.4|206995.4|207354.4|207204.4|207399.6|207256.5|207077.5|206931.2|6601
1640631600000|2021-12-27 19:00:00|207359.9|207209.9|207218.3|207068.3|207397|207276|207150.6|207000.6|6192
1640635200000|2021-12-27 20:00:00|207218.8|207068.8|207068|206918|207253.8|207103.8|206994|206844|6751
1640638800000|2021-12-27 21:00:00|207062|206912|207052.7|206755.7|207085.1|206924.3|206963.8|206716.3|5283
1640642400000|2021-12-27 22:00:00|207034|206737|207085.3|206788.3|207141.3|206844.3|206884.7|206587.7|1869
1640646000000|2021-12-27 23:00:00|207069|206772|207051.9|206901.9|207078.8|206911.6|206954.9|206696.9|4480
1640649600000|2021-12-28 00:00:00|207053.1|206903.1|207109.6|206959.6|207133.1|206983.1|206960.5|206810.5|5618
1640653200000|2021-12-28 01:00:00|207100|206950|207260.9|207110.9|207282.6|207132.6|207084.7|206882|7186
1640656800000|2021-12-28 02:00:00|207273.6|207123.6|207221.4|207071.4|207300.3|207150.3|207174.7|207024.7|5384
1640660400000|2021-12-28 03:00:00|207222.6|207072.6|207218.7|207068.7|207332.3|207167.2|207186.1|207036.1|4497
1640664000000|2021-12-28 04:00:00|207218.6|207068.6|207194.6|207044.6|207230.5|207080.5|207171.7|207021.7|4165
1640667600000|2021-12-28 05:00:00|207193.2|207043.2|207208.3|207058.3|207308|207116.1|207151.8|207001.8|4660
1640671200000|2021-12-28 06:00:00|207205.4|207055.4|207159.7|207009.7|207270|207103.3|207042.8|206892.8|6614
1640674800000|2021-12-28 07:00:00|207158.7|207008.7|207150.2|207000.2|207209.8|207059.8|207019.2|206869.2|7438
1640678400000|2021-12-28 08:00:00|207152.3|207002.3|206926|206776|207167.2|207017.2|206908.8|206758.8|9405
1640682000000|2021-12-28 09:00:00|206923.1|206773.1|206699.8|206549.8|207046|206896|206686.5|206536.5|8213
1640685600000|2021-12-28 10:00:00|206728.7|206578.7|207114.5|206964.5|207150.2|207000.2|206728|206578|8183
1640689200000|2021-12-28 11:00:00|207114.1|206964.1|206847.2|206697.2|207163.6|207013.6|206722.3|206572.3|8158
1640692800000|2021-12-28 12:00:00|206845.9|206695.9|207098.6|206948.6|207104|206974.2|206825|206675|8146
1640696400000|2021-12-28 13:00:00|207105.1|206955.1|205953.3|205803.3|207108|206958.9|205842|205692|8066
1640700000000|2021-12-28 14:00:00|205955.6|205805.6|205822.5|205672.5|206166.9|206016.9|205709.1|205559.1|10342
1640703600000|2021-12-28 15:00:00|205819.5|205669.5|205926.2|205776.2|206054.3|205918.2|205736.1|205586.1|9609
1640707200000|2021-12-28 16:00:00|205928.3|205778.3|205925.1|205775.1|206054.7|205904.7|205718.5|205591.7|8801
1640710800000|2021-12-28 17:00:00|205925.7|205775.7|205978.5|205828.5|206049|205899|205650.8|205541.2|7756
1640714400000|2021-12-28 18:00:00|205975.9|205825.9|206583.5|206433.5|206677.2|206527.2|205973.5|205823.5|7672
1640718000000|2021-12-28 19:00:00|206583.4|206433.4|206861.2|206711.2|206970.5|206820.5|206524.2|206419.6|8266
1640721600000|2021-12-28 20:00:00|206861.9|206711.9|206720.2|206570.2|206923.8|206773.8|206679.4|206529.4|7548
1640725200000|2021-12-28 21:00:00|206721.6|206571.6|206637.1|206340.1|206729.3|206579.3|206567.7|206280.8|5550
1640728800000|2021-12-28 22:00:00|206675.9|206378.9|206809.9|206512.9|206943.5|206646.5|206614.7|206317.7|2683
1640732400000|2021-12-28 23:00:00|206805.6|206508.6|206715.6|206565.6|206988.5|206712|206639.2|206390.5|4249
1640736000000|2021-12-29 00:00:00|206713.2|206563.2|206542|206392|206754.3|206604.3|206534.6|206384.6|5356
1640739600000|2021-12-29 01:00:00|206543.3|206393.3|206685.3|206535.3|206693.5|206543.5|206509.6|206338|6442
1640743200000|2021-12-29 02:00:00|206684.1|206534.1|206673|206523|206745.2|206595.2|206630.8|206413|5150
1640746800000|2021-12-29 03:00:00|206673.1|206523.1|206666.6|206516.6|206723.8|206573.8|206641.3|206457|3925
1640750400000|2021-12-29 04:00:00|206666|206516|206696.8|206546.8|206723.7|206573.7|206641.5|206441|3759
1640754000000|2021-12-29 05:00:00|206697.7|206547.7|206678.9|206528.9|206759.6|206609.6|206660|206510|4226
1640757600000|2021-12-29 06:00:00|206673.5|206523.5|206791.1|206641.1|206814.6|206664.6|206665.4|206515.4|5288
1640761200000|2021-12-29 07:00:00|206792.5|206642.5|206511.6|206361.6|206798.6|206648.6|206460.5|206310.5|5447
1640764800000|2021-12-29 08:00:00|206512.5|206362.5|206588.6|206438.6|206589.1|206439.1|206318.1|206168.1|8048
1640768400000|2021-12-29 09:00:00|206586.7|206436.7|206657.6|206507.6|206667|206517|206405.6|206255.6|7477
1640772000000|2021-12-29 10:00:00|206657.3|206507.3|206519.9|206369.9|206744.6|206594.6|206476.9|206326.9|7612
1640775600000|2021-12-29 11:00:00|206515.6|206365.6|206109.4|205959.4|206656.2|206506.2|206090.7|205940.7|6997
1640779200000|2021-12-29 12:00:00|206091|205941|205994.1|205844.1|206241.2|206091.2|205951.5|205838.4|8486
1640782800000|2021-12-29 13:00:00|205993.1|205843.1|205865.4|205715.4|206111.1|205961.1|205771.8|205633.6|8914
1640786400000|2021-12-29 14:00:00|205867.4|205717.4|205970.1|205820.1|206029.5|205879.5|205620.7|205482|9598
1640790000000|2021-12-29 15:00:00|205976.1|205826.1|205758.3|205608.3|206258.1|206108.1|205552.3|205422.8|10743
1640793600000|2021-12-29 16:00:00|205755.8|205605.8|205944.2|205794.2|206057.7|205922.4|205545.7|205425.8|9506
1640797200000|2021-12-29 17:00:00|205941.9|205791.9|205753.4|205603.4|206037.3|205887.3|205617.5|205497.4|7674
1640800800000|2021-12-29 18:00:00|205752.5|205602.5|205753.2|205603.2|205902.2|205752.2|205543.3|205408.9|7042
1640804400000|2021-12-29 19:00:00|205753|205603|205658.4|205508.4|205858.1|205757.6|205591.1|205441.1|6053
1640808000000|2021-12-29 20:00:00|205657.3|205507.3|205805.7|205655.7|205880.4|205730.4|205656.8|205506.8|7162
1640811600000|2021-12-29 21:00:00|205805.6|205655.6|205864.3|205567.3|205997.5|205847.5|205729.2|205529.2|5908
1640815200000|2021-12-29 22:00:00|205847.9|205550.9|205992.4|205695.4|206082.4|205785.4|205847.9|205550.9|2038
1640818800000|2021-12-29 23:00:00|205972.1|205675.1|205795.5|205645.5|206139.7|205898.1|205777.4|205620.6|5076
1640822400000|2021-12-30 00:00:00|205795.2|205645.2|205798.6|205648.6|206015.5|205850.6|205775.5|205625.5|6047
1640826000000|2021-12-30 01:00:00|205789|205639|205909.8|205759.8|205925.2|205775.2|205762.2|205612.2|7871
1640829600000|2021-12-30 02:00:00|205909.7|205759.7|205879.7|205729.7|206023.1|205873.1|205844.6|205694.6|5044
1640833200000|2021-12-30 03:00:00|205856.5|205706.5|205990.1|205840.1|206003.4|205853.4|205845.4|205695.4|4904
1640836800000|2021-12-30 04:00:00|205990.4|205840.4|205994.3|205844.3|206040|205884.5|205957.9|205785|3725
1640840400000|2021-12-30 05:00:00|205994.8|205844.8|206138.1|205988.1|206143.7|205993.7|205992.1|205842.1|4713
1640844000000|2021-12-30 06:00:00|206138.4|205988.4|206061.5|205911.5|206144.1|205994.1|206024.7|205874.7|4855
1640847600000|2021-12-30 07:00:00|206067.1|205917.1|205923.2|205773.2|206126.1|205976.1|205869.3|205719.3|6284
1640851200000|2021-12-30 08:00:00|205923.1|205773.1|206036.3|205886.3|206207.2|206057.2|205777.1|205627.1|6805
1640854800000|2021-12-30 09:00:00|206034.3|205884.3|205943.8|205793.8|206081.2|205970.1|205846.2|205696.2|6992
1640858400000|2021-12-30 10:00:00|205943.3|205793.3|205906|205756|206034.2|205884.2|205665|205515|6778
1640862000000|2021-12-30 11:00:00|205899.7|205749.7|205778.8|205628.8|205937.8|205787.8|205435.9|205285.9|7039
1640865600000|2021-12-30 12:00:00|205780.2|205630.2|205149.1|204999.1|205860.8|205710.8|205138.8|204988.8|7550
1640869200000|2021-12-30 13:00:00|205149.4|204999.4|205558|205408|205781.3|205631.3|205061.6|204935.6|8605
1640872800000|2021-12-30 14:00:00|205558.2|205408.2|205238|205088|205701.6|205593.5|205164.4|205049.9|9446
1640876400000|2021-12-30 15:00:00|205235.3|205085.3|205005.8|204855.8|205463.9|205317.7|204938.7|204838.8|9106
1640880000000|2021-12-30 16:00:00|205002|204852|205267.3|205117.3|205362.3|205244.4|204941.1|204834.7|8658
1640883600000|2021-12-30 17:00:00|205266.6|205116.6|205614.6|205464.6|205629.2|205514.2|205222.4|205113.2|7149
1640887200000|2021-12-30 18:00:00|205613.2|205463.2|205116.5|204966.5|205655.1|205537.1|205058.3|204949.5|6890
1640890800000|2021-12-30 19:00:00|205116.2|204966.2|204835.5|204685.5|205229.2|205097.9|204760.1|204657.4|6572
1640894400000|2021-12-30 20:00:00|204838.8|204688.8|204967.5|204817.5|204990.7|204840.7|204685.7|204558.6|8398
1640898000000|2021-12-30 21:00:00|204965.9|204815.9|204709.4|204559.4|204971.6|204821.6|204676.3|204477.5|5978
1640901600000|2021-12-30 22:00:00|204729.3|204579.3|204915|204618|205042.7|204745.7|204729.3|204503.5|1904
1640905200000|2021-12-30 23:00:00|204902|204605|204705.6|204555.6|204923.7|204626.7|204635.7|204439|3754
1640908800000|2021-12-31 00:00:00|204710.1|204560.1|204883.8|204733.8|204915.7|204765.7|204698|204521.2|5121
1640912400000|2021-12-31 01:00:00|204883.9|204733.9|204786.1|204636.1|204956.2|204800.1|204775.4|204620|6700
1640916000000|2021-12-31 02:00:00|204786.5|204636.5|204703.7|204553.7|204897.1|204747.1|204695.6|204545.6|5914
1640919600000|2021-12-31 03:00:00|204712.2|204562.2|204786.6|204636.6|204899.6|204749.6|204697.5|204547.5|4953
1640923200000|2021-12-31 04:00:00|204786.5|204636.5|204697.5|204547.5|204805.1|204655.1|204681.4|204510.2|4891
1640926800000|2021-12-31 05:00:00|204699.9|204549.9|204713.1|204563.1|204724.2|204574.2|204664|204514|4055
1640930400000|2021-12-31 06:00:00|204710.9|204560.9|204642.8|204492.8|204761.4|204611.4|204639|204489|5574
1640934000000|2021-12-31 07:00:00|204638.1|204488.1|204684.3|204534.3|204732.7|204582.7|204577.5|204427.5|5642
1640937600000|2021-12-31 08:00:00|204679.5|204529.5|204438.7|204288.7|204679.5|204529.5|204316.9|204166.9|7278
1640941200000|2021-12-31 09:00:00|204441.4|204291.4|204471.1|204321.1|204518.5|204368.5|204309.8|204159.8|6109
1640944800000|2021-12-31 10:00:00|204466.7|204316.7|204405|204255|204549.3|204399.3|204370.9|204220.9|6753
1640948400000|2021-12-31 11:00:00|204411.3|204261.3|204549|204399|204555.9|204405.9|204209.5|204059.5|6567
1640952000000|2021-12-31 12:00:00|204502.5|204352.5|204536.6|204386.6|204630.4|204480.4|204290.5|204140.5|7048
1640955600000|2021-12-31 13:00:00|204537.1|204387.1|203892.1|203742.1|204545.7|204395.7|203725.1|203575.1|8591
1640959200000|2021-12-31 14:00:00|203892.2|203742.2|203824.7|203674.7|203899.5|203749.5|203342.9|203192.9|9490
1640962800000|2021-12-31 15:00:00|203819.5|203669.5|204728.2|204578.2|204825.5|204675.5|203802.8|203652.8|9401
1640966400000|2021-12-31 16:00:00|204708.7|204558.7|204901.9|204751.9|205093.9|204943.9|204581.6|204431.6|8900
1640970000000|2021-12-31 17:00:00|204902.9|204752.9|204711.5|204561.5|205098.4|204948.4|204711.4|204561.4|7202
1640973600000|2021-12-31 18:00:00|204711.2|204561.2|205177.5|205027.5|205236.1|205086.1|204711.2|204561.2|7197
1640977200000|2021-12-31 19:00:00|205169.1|205019.1|205123.5|204973.5|205254.5|205104.5|204921.8|204771.8|5520
1640980800000|2021-12-31 20:00:00|205123.8|204973.8|205295.1|205145.1|205299.7|205149.7|204888|204738|5956
1640984400000|2021-12-31 21:00:00|205292.1|205142.1|205116.3|204819.3|205441.9|205144.9|204983.7|204725.7|3785
1641157200000|2022-01-02 21:00:00|205271|204929|205271|204929|205427|205085|205249|204907|29
1641160800000|2022-01-02 22:00:00|205380.9|205038.9|205326.6|205029.6|205409.5|205112.5|205129.2|204832.2|1151
1641164400000|2022-01-02 23:00:00|205363.2|205066.2|204952.4|204802.4|205363.2|205066.2|204855.8|204705.8|5676
1641168000000|2022-01-03 00:00:00|204961.8|204811.8|204953.3|204803.3|205036.5|204886.5|204922.8|204772.8|6471
1641171600000|2022-01-03 01:00:00|204953|204803|205133.3|204983.3|205154.9|205004.9|204858.1|204708.1|7859
1641175200000|2022-01-03 02:00:00|205131.3|204981.3|205338.2|205188.2|205403.7|205253.7|205127.7|204977.7|5918
1641178800000|2022-01-03 03:00:00|205339|205189|205398.8|205248.8|205533.5|205383.5|205317.5|205167.5|4721
1641182400000|2022-01-03 04:00:00|205397.1|205247.1|205469|205319|205491.3|205341.3|205350.6|205200.6|5105
1641186000000|2022-01-03 05:00:00|205463.1|205313.1|205468.4|205318.4|205497.9|205347.9|205441.3|205291.3|5792
1641189600000|2022-01-03 06:00:00|205467.3|205317.3|205306.5|205156.5|205536.1|205386.1|205238.3|205088.3|4421
1641193200000|2022-01-03 07:00:00|205305.2|205155.2|205242.9|205092.9|205397.2|205247.2|205156.9|205006.9|6566
1641196800000|2022-01-03 08:00:00|205246.9|205096.9|204951.4|204801.4|205284.4|205134.4|204842.2|204692.2|6951
1641200400000|2022-01-03 09:00:00|204951.6|204801.6|204814.3|204664.3|205024.8|204874.8|204698.3|204548.3|5979
1641204000000|2022-01-03 10:00:00|204813.6|204663.6|205102.1|204952.1|205115|204965|204670|204520|6417
1641207600000|2022-01-03 11:00:00|205100|204950|204959.6|204809.6|205103.6|204953.6|204698.2|204548.2|6263
1641211200000|2022-01-03 12:00:00|204961.4|204811.4|204939|204789|205105.8|204955.8|204803.5|204653.5|7701
1641214800000|2022-01-03 13:00:00|204937.7|204787.7|204797.7|204647.7|205000.9|204850.9|204157.5|204036.4|9424
1641218400000|2022-01-03 14:00:00|204794.1|204644.1|205473.9|205323.9|205857.9|205707.9|204791.4|204641.4|9851
1641222000000|2022-01-03 15:00:00|205475.9|205325.9|206229.4|206079.4|206257.8|206107.8|205255.2|205105.2|10787
1641225600000|2022-01-03 16:00:00|206233.1|206083.1|205774.5|205624.5|206609.1|206484.2|205681.3|205531.3|9789
1641229200000|2022-01-03 17:00:00|205774.2|205624.2|205797.4|205647.4|205888.8|205738.8|205636.1|205486.1|7217
1641232800000|2022-01-03 18:00:00|205797.5|205647.5|205227.6|205077.6|205798.5|205693.4|205086.3|204936.3|7442
1641236400000|2022-01-03 19:00:00|205227.9|205077.9|205350.9|205200.9|205402.8|205285.7|205085.8|204935.8|6992
1641240000000|2022-01-03 20:00:00|205354.4|205204.4|205064.7|204914.7|205463.2|205313.2|204978.8|204842.8|7087
1641243600000|2022-01-03 21:00:00|205066.4|204916.4|205287.8|204990.8|205330.8|205033.8|204933.3|204817.2|5722
1641247200000|2022-01-03 22:00:00|205292.5|204995.5|205332.8|205035.8|205469.9|205172.9|205253.9|204956.9|1996
1641250800000|2022-01-03 23:00:00|205335.1|205038.1|205072.6|204922.6|205397.6|205100.6|204999.4|204791.7|4399
1641254400000|2022-01-04 00:00:00|205072.1|204922.1|205013.3|204863.3|205080.6|204930.6|204971.2|204821.2|5393
1641258000000|2022-01-04 01:00:00|205010.7|204860.7|205200.4|205050.4|205231|205081|204988.6|204838.6|7425
1641261600000|2022-01-04 02:00:00|205202.6|205052.6|205180.2|205030.2|205227.3|205077.3|205086|204936|5321
1641265200000|2022-01-04 03:00:00|205180.6|205030.6|205234.2|205084.2|205360.7|205210.7|205168.8|205018.8|5672
1641268800000|2022-01-04 04:00:00|205235.2|205085.2|205116.2|204966.2|205242.1|205092.1|205063.7|204913.7|4631
1641272400000|2022-01-04 05:00:00|205115.3|204965.3|205122.7|204972.7|205150.9|205000.9|205024.6|204874.6|4957
1641276000000|2022-01-04 06:00:00|205119.5|204969.5|205240.9|205090.9|205362.6|205212.6|205103.9|204953.9|5563
1641279600000|2022-01-04 07:00:00|205240.2|205090.2|205286.6|205136.6|205425.6|205275.6|205193.4|205043.4|6257
1641283200000|2022-01-04 08:00:00|205285.7|205135.7|205620.5|205470.5|205755.3|205605.3|205285.7|205135.7|8244
1641286800000|2022-01-04 09:00:00|205622.2|205472.2|205501.9|205351.9|205841.4|205691.4|205482|205332|8480
1641290400000|2022-01-04 10:00:00|205503|205353|205411.8|205261.8|205537.1|205387.1|205318|205168|8368
1641294000000|2022-01-04 11:00:00|205413.4|205263.4|206108.2|205958.2|206109.7|205959.7|205275.6|205127.3|9572
1641297600000|2022-01-04 12:00:00|206106.8|205956.8|205976.8|205926.8|206439.9|206354.5|205742.2|205634.4|9415
1641301200000|2022-01-04 13:00:00|205957.4|205907.4|205334.5|205184.5|206043.7|205931.7|205267.4|205172.5|9435
1641304800000|2022-01-04 14:00:00|205281.9|205231.9|204760.5|204610.5|205727.6|205628|204690|204540|10291
1641308400000|2022-01-04 15:00:00|204763.6|204613.6|204704|204654|204942.8|204844.9|204187.9|204066.4|10619
1641312000000|2022-01-04 16:00:00|204700.7|204650.7|205106.5|204956.5|205371.2|205271.4|204699.6|204598.9|9574
1641315600000|2022-01-04 17:00:00|205105.3|204955.3|205284.9|205134.9|205435.4|205346.6|205050.8|204952.2|7767
1641319200000|2022-01-04 18:00:00|205291.3|205141.3|205681|205531|205865.1|205715.1|205128.2|205019.2|7549
1641322800000|2022-01-04 19:00:00|205683.5|205533.5|205481.4|205331.4|205750.7|205600.7|205357.7|205207.7|7372
1641326400000|2022-01-04 20:00:00|205480.9|205330.9|205408.2|205258.2|205623.6|205473.6|205313.8|205188.3|7412
1641330000000|2022-01-04 21:00:00|205407|205257|205265.8|205115.8|205477.5|205327.5|205253|205079.1|4450
1641333600000|2022-01-04 22:00:00|205252|205102|205287.2|204990.2|205396.5|205118.4|205225.3|204954.6|2586
1641337200000|2022-01-04 23:00:00|205261.3|204964.3|205437.3|205287.3|205443.5|205293.5|205261.3|204964.3|4658
1641340800000|2022-01-05 00:00:00|205435.4|205285.4|205545.1|205395.1|205567.1|205417.1|205400.2|205229|5298
1641344400000|2022-01-05 01:00:00|205535.2|205385.2|205551.5|205401.5|205561.4|205411.4|205426|205276|6948
1641348000000|2022-01-05 02:00:00|205547.5|205397.5|205521.6|205371.6|205617.8|205467.8|205460.8|205310.8|6339
1641351600000|2022-01-05 03:00:00|205521.5|205371.5|205434.8|205284.8|205598|205448|205414|205264|5248
1641355200000|2022-01-05 04:00:00|205435.6|205285.6|205617.3|205467.3|205638.7|205488.7|205428.5|205278.5|5166
1641358800000|2022-01-05 05:00:00|205617.5|205467.5|205572.6|205422.6|205718.7|205568.7|205540.1|205390.1|4818
1641362400000|2022-01-05 06:00:00|205572.4|205422.4|205449.3|205299.3|205601.2|205451.2|205434.3|205284.3|5014
1641366000000|2022-01-05 07:00:00|205458.3|205308.3|205389.5|205239.5|205516.9|205376.4|205349.8|205199.8|5983
1641369600000|2022-01-05 08:00:00|205389.4|205239.4|205077.7|204927.7|205403.6|205253.6|205034.9|204884.9|7002
1641373200000|2022-01-05 09:00:00|205074.8|204924.8|204819.5|204669.5|205086.4|204936.4|204694.4|204544.4|6764
1641376800000|2022-01-05 10:00:00|204819.9|204669.9|204622.6|204472.6|204829.3|204679.3|204466.6|204333.4|6428
1641380400000|2022-01-05 11:00:00|204621.9|204471.9|204571|204421|204715|204565|204329.8|204188.5|6565
1641384000000|2022-01-05 12:00:00|204574.8|204424.8|204518.1|204368.1|204775.3|204668.4|204392.5|204284.2|7695
1641387600000|2022-01-05 13:00:00|204482.5|204432.5|204315.5|204165.5|204817.4|204694.6|204228.7|204141.7|9971
1641391200000|2022-01-05 14:00:00|204315.3|204165.3|203545.6|203495.6|204394.8|204294.7|203509.6|203408.8|10381
1641394800000|2022-01-05 15:00:00|203543.6|203493.6|204224.5|204074.5|204490.8|204360.4|203452.5|203361.6|10343
1641398400000|2022-01-05 16:00:00|204226.7|204076.7|204444|204394|204708.2|204621.9|204086.3|203990.1|9156
1641402000000|2022-01-05 17:00:00|204443.3|204393.3|203769.9|203619.9|204459.4|204396.4|203654|203552.5|8067
1641405600000|2022-01-05 18:00:00|203769.5|203619.5|204329.7|204179.7|204358.4|204221.7|203764.2|203618.5|7648
1641409200000|2022-01-05 19:00:00|204327.2|204177.2|205517.8|205367.8|205738|205588|204232.5|204082.5|11946
1641412800000|2022-01-05 20:00:00|205490.2|205340.2|205965.2|205815.2|206193.1|206043.1|205420.9|205270.9|10874
1641416400000|2022-01-05 21:00:00|205966|205816|205836.6|205539.6|206008.3|205858.3|205808.4|205538.5|5773
1641420000000|2022-01-05 22:00:00|205834.3|205537.3|205752.4|205455.4|205884.4|205587.4|205724.5|205427.5|2289
1641423600000|2022-01-05 23:00:00|205731.7|205434.7|205874.3|205724.3|206044|205855.3|205723.6|205426.6|5840
1641427200000|2022-01-06 00:00:00|205873.8|205723.8|205890.1|205740.1|205952.7|205802.7|205806.2|205656.2|6068
1641430800000|2022-01-06 01:00:00|205887.6|205737.6|205920.2|205770.2|206125.4|205975.4|205807.4|205657.4|8738
1641434400000|2022-01-06 02:00:00|205990|205725.9|206014.2|205864.2|206145|205979.2|205909.8|205717.9|7297
1641438000000|2022-01-06 03:00:00|206014.3|205864.3|206244.7|206094.7|206338.9|206188.9|205944|205794|7402
1641441600000|2022-01-06 04:00:00|206244.9|206094.9|206915.7|206765.7|206977|206827|206210.4|206049|7183
1641445200000|2022-01-06 05:00:00|206919.5|206769.5|206974.6|206824.6|206986.5|206836.5|206639.1|206489.1|6660
1641448800000|2022-01-06 06:00:00|206966.1|206816.1|207546.5|207396.5|207573.8|207423.8|206962.8|206812.8|7099
1641452400000|2022-01-06 07:00:00|207543.5|207393.5|207121.2|206971.2|207676.1|207526.1|206893|206743|8030
1641456000000|2022-01-06 08:00:00|207112.2|206962.2|206770.4|206620.4|207181.1|207031.1|206390.7|206240.7|9555
1641459600000|2022-01-06 09:00:00|206765|206615|206162.3|206012.3|206765|206615|205815.7|205665.7|8965
1641463200000|2022-01-06 10:00:00|206164.4|206014.4|205610.8|205460.8|206192.5|206042.5|205211.9|205061.9|9672
1641466800000|2022-01-06 11:00:00|205607.8|205457.8|205615.2|205465.2|205930.5|205780.5|205306.2|205156.2|8930
1641470400000|2022-01-06 12:00:00|205615.4|205465.4|205993.8|205843.8|206101.5|205951.5|205579.5|205429.5|9866
1641474000000|2022-01-06 13:00:00|205995.5|205845.5|205007.1|204857.1|206023.3|205873.3|204982.1|204832.1|10091
1641477600000|2022-01-06 14:00:00|205002.1|204852.1|205052.5|204902.5|205475.3|205325.3|204719.1|204569.1|10833
1641481200000|2022-01-06 15:00:00|205046.2|204896.2|204524.2|204374.2|205219.7|205069.7|204409.5|204259.5|11497
1641484800000|2022-01-06 16:00:00|204525.5|204375.5|204430.6|204280.6|204609.8|204498.1|204108.1|203958.1|10580
1641488400000|2022-01-06 17:00:00|204430.7|204280.7|204956.9|204806.9|205033.4|204921.8|204325.8|204215.2|8918
1641492000000|2022-01-06 18:00:00|204957.1|204807.1|205213.9|205063.9|205422.3|205315.4|204871.6|204775.7|8230
1641495600000|2022-01-06 19:00:00|205212.3|205062.3|205200.1|205050.1|205389.5|205264.1|204917.3|204822.3|8476
1641499200000|2022-01-06 20:00:00|205202.4|205052.4|205152.2|205002.2|205357.6|205249.8|204992.5|204872.1|9061
1641502800000|2022-01-06 21:00:00|205157.4|205007.4|205188.5|204891.5|205189.7|205027.5|204936.5|204783|5548
1641506400000|2022-01-06 22:00:00|205180|204883|205191.9|204894.9|205333.8|205036.8|205066.5|204769.5|2193
1641510000000|2022-01-06 23:00:00|205193.8|204896.8|205146.5|204996.5|205251.9|205035.5|205097.1|204853.9|5309
1641513600000|2022-01-07 00:00:00|205144.8|204994.8|204897.3|204747.3|205184.8|205034.8|204814|204664|7566
1641517200000|2022-01-07 01:00:00|204897.4|204747.4|204831.2|204681.2|204965.8|204815.8|204816.3|204662.5|8018
1641520800000|2022-01-07 02:00:00|204826|204676|204795.2|204645.2|204939.7|204789.7|204772.3|204622.3|5198
1641524400000|2022-01-07 03:00:00|204794.7|204644.7|204789.6|204639.6|204825.1|204675.1|204747.9|204597.9|5362
1641528000000|2022-01-07 04:00:00|204789.7|204639.7|204798.5|204648.5|204862.9|204712.9|204766|204616|4561
1641531600000|2022-01-07 05:00:00|204797.2|204647.2|204787.3|204637.3|204890.6|204740.6|204743.6|204593.6|5168
1641535200000|2022-01-07 06:00:00|204787.5|204637.5|204891.7|204741.7|204931.9|204781.9|204766.9|204616.9|4701
1641538800000|2022-01-07 07:00:00|204890.6|204740.6|204640.2|204490.2|205065.9|204915.9|204632.8|204482.8|6535
1641542400000|2022-01-07 08:00:00|204641.5|204491.5|204443.9|204293.9|204819.2|204670.2|204405.5|204255.5|8090
1641546000000|2022-01-07 09:00:00|204440.1|204290.1|204310.9|204160.9|204568.8|204418.8|204264.1|204150.1|6641
1641549600000|2022-01-07 10:00:00|204312.1|204162.1|204320.9|204170.9|204351.9|204217.4|204127.9|204021.2|5761
1641553200000|2022-01-07 11:00:00|204320.4|204170.4|204375.1|204225.1|204431.6|204281.6|204228|204078|6162
1641556800000|2022-01-07 12:00:00|204375|204225|204491.2|204341.2|204648.9|204547.4|204285.8|204135.8|7252
1641560400000|2022-01-07 13:00:00|204491|204341|204587.1|204437.1|205284.3|205134.3|204203.6|204053.6|10907
1641564000000|2022-01-07 14:00:00|204581.9|204431.9|203750.9|203600.9|204757|204651.4|203653.5|203555.4|11263
1641567600000|2022-01-07 15:00:00|203752.4|203602.4|204499.7|204349.7|204652.3|204556.5|203696.3|203585.5|10656
1641571200000|2022-01-07 16:00:00|204427.5|204377.5|204116.2|203966.2|204653.5|204554.6|204098.1|203952.7|9680
1641574800000|2022-01-07 17:00:00|204116.3|203966.3|204047.4|203897.4|204174.4|204061.8|203933.9|203821.2|8141
1641578400000|2022-01-07 18:00:00|204047.5|203897.5|203858.1|203808.1|204114.4|204021.2|203740.2|203643.3|7095
1641582000000|2022-01-07 19:00:00|203857.1|203807.1|203807.1|203657.1|203995.3|203891.6|203566|203471.9|7495
1641585600000|2022-01-07 20:00:00|203807|203657|203706.7|203556.7|203878.3|203771.9|203597.9|203485.8|7586
1641589200000|2022-01-07 21:00:00|203700.9|203550.9|203778.1|203628.1|204038.5|203741.5|203662|203512|4792
1641762000000|2022-01-09 21:00:00|203896|203554|203971|203629|204079.5|203737.5|203871|203529|44
1641765600000|2022-01-09 22:00:00|204108|203766|203962.6|203665.6|204108|203770.5|203848|203551|1348
1641769200000|2022-01-09 23:00:00|203962.7|203665.7|204015.2|203865.2|204121.7|203924.6|203785.3|203488.3|5995
1641772800000|2022-01-10 00:00:00|204015.6|203865.6|203918.5|203768.5|204075.8|203925.8|203831.8|203681.8|5456
1641776400000|2022-01-10 01:00:00|203919.3|203769.3|203881.2|203731.2|204044.2|203894.2|203861.2|203711.2|5381
1641780000000|2022-01-10 02:00:00|203889.1|203739.1|203882.6|203732.6|203938.8|203788.8|203782.4|203632.4|5894
1641783600000|2022-01-10 03:00:00|203882.2|203732.2|203939.6|203789.6|204015.9|203865.9|203826|203726.6|4837
1641787200000|2022-01-10 04:00:00|203939.1|203789.1|203957.1|203807.1|203972.6|203822.6|203809.3|203659.3|5337
1641790800000|2022-01-10 05:00:00|203956.8|203806.8|204017.2|203867.2|204068.9|203918.9|203922.8|203772.8|5805
1641794400000|2022-01-10 06:00:00|204017.8|203867.8|204010.3|203860.3|204151|204001|203981.2|203831.2|5528
1641798000000|2022-01-10 07:00:00|204010|203860|204031.9|203881.9|204090.8|203940.8|203831|203681|8040
1641801600000|2022-01-10 08:00:00|204032|203882|204154.3|204004.3|204428.4|204278.4|203969.5|203819.5|9928
1641805200000|2022-01-10 09:00:00|204152.4|204002.4|203940.5|203790.5|204152.4|204002.4|203889.8|203740.4|7796
1641808800000|2022-01-10 10:00:00|203939.6|203789.6|203739.7|203589.7|203953.2|203803.2|203587.9|203437.9|7794
1641812400000|2022-01-10 11:00:00|203737.1|203587.1|203728.8|203578.8|203800.2|203650.2|203603.1|203453.1|7821
1641816000000|2022-01-10 12:00:00|203726.8|203576.8|203980.6|203830.6|204061.7|203960.5|203629.7|203479.7|8549
1641819600000|2022-01-10 13:00:00|203976.2|203826.2|204341.3|204191.3|204361.2|204245.4|203659.9|203562|9685
1641823200000|2022-01-10 14:00:00|204345.6|204195.6|204506.9|204356.9|204876.7|204767.2|204323.7|204173.7|10350
1641826800000|2022-01-10 15:00:00|204500.3|204350.3|204853.8|204803.8|205306|205197.1|204477.3|204340.5|11620
1641830400000|2022-01-10 16:00:00|204855.6|204805.6|204607.4|204557.4|205119.7|205001.2|204389.5|204289.5|10470
1641834000000|2022-01-10 17:00:00|204607.9|204557.9|203899.2|203749.2|204668.1|204568.7|203755|203605|9069
1641837600000|2022-01-10 18:00:00|203898.3|203748.3|204007|203857|204112.9|203993|203716|203603.6|8659
1641841200000|2022-01-10 19:00:00|203997|203847|203947.6|203797.6|204134.5|204033|203795.2|203669.1|9520
1641844800000|2022-01-10 20:00:00|203946.9|203796.9|203774.6|203724.6|204046.7|203896.7|203736.4|203634.6|9574
1641848400000|2022-01-10 21:00:00|203825|203675|203780.8|203630.8|203867|203717|203638.9|203498.3|5222
1641852000000|2022-01-10 22:00:00|203852.1|203592.7|203914.8|203636.8|203961.7|203664.7|203798.4|203538|2483
1641855600000|2022-01-10 23:00:00|203912.2|203639.5|203802.1|203652.1|203921.7|203763.7|203749.4|203558|5548
1641859200000|2022-01-11 00:00:00|203803.4|203653.4|203750|203600|203822.5|203672.5|203708.6|203558.6|6860
1641862800000|2022-01-11 01:00:00|203753.2|203603.2|203914.1|203764.1|203927|203777|203704.8|203554.8|6388
1641866400000|2022-01-11 02:00:00|203914.6|203764.6|203885.4|203735.4|204024.8|203874.8|203788.2|203638.2|6542
1641870000000|2022-01-11 03:00:00|203886.7|203736.7|203894.5|203744.5|203950.1|203804.4|203829.3|203679.3|4748
1641873600000|2022-01-11 04:00:00|203895.5|203745.5|203964.1|203814.1|203993.8|203843.8|203891.1|203741.1|5211
1641877200000|2022-01-11 05:00:00|203963.7|203813.7|203967.7|203817.7|203982.1|203832.1|203917.6|203767.6|5731
1641880800000|2022-01-11 06:00:00|203966.1|203816.1|204090.4|203940.4|204174.2|204024.2|203929.2|203779.2|6621
1641884400000|2022-01-11 07:00:00|204085.1|203935.1|203783.9|203633.9|204204.9|204054.9|203699.4|203549.4|7138
1641888000000|2022-01-11 08:00:00|203787.3|203637.3|203796.5|203646.5|203877.6|203727.6|203662.2|203512.2|9178
1641891600000|2022-01-11 09:00:00|203792.6|203642.6|203700.6|203550.6|203837.3|203687.3|203667.6|203517.6|8758
1641895200000|2022-01-11 10:00:00|203703.2|203553.2|203829.6|203679.6|203877.6|203727.6|203664.5|203514.5|8511
1641898800000|2022-01-11 11:00:00|203828.9|203678.9|203702.9|203552.9|203943.5|203793.5|203670.6|203520.6|7013
1641902400000|2022-01-11 12:00:00|203707.4|203557.4|204033.3|203983.3|204120.5|204022.1|203653.6|203503.6|8346
1641906000000|2022-01-11 13:00:00|204033.5|203983.5|204165.9|204115.9|204218.6|204120.9|203660.9|203562|8963
1641909600000|2022-01-11 14:00:00|204166|204116|204289.6|204239.6|204599.9|204527.1|203860.6|203787.1|10733
1641913200000|2022-01-11 15:00:00|204290|204240|203832.7|203682.7|204385.3|204284.5|203721.9|203632.9|11191
1641916800000|2022-01-11 16:00:00|203769.4|203719.4|203650.5|203500.5|203901.1|203783.9|203435.6|203345.4|10010
1641920400000|2022-01-11 17:00:00|203649.6|203499.6|204154.8|204004.8|204154.8|204052.5|203587.9|203483|7898
1641924000000|2022-01-11 18:00:00|204154.4|204004.4|204026|203876|204207.3|204110.2|203758.4|203685.2|8126
1641927600000|2022-01-11 19:00:00|204029.1|203879.1|204108.9|203958.9|204337|204238.1|203848.4|203754.1|8379
1641931200000|2022-01-11 20:00:00|204104|203954|204030|203880|204261.5|204145.9|203972.4|203874.7|8502
1641934800000|2022-01-11 21:00:00|204030.5|203880.5|203886.7|203736.7|204075.1|203939.9|203876.6|203726.6|5158
1641938400000|2022-01-11 22:00:00|203887.7|203737.7|204102|203805|204147|203850|203864.5|203672.5|2453
1641942000000|2022-01-11 23:00:00|204100.8|203803.8|204022|203872|204100.8|203901.9|203890.6|203704.8|4116
1641945600000|2022-01-12 00:00:00|204022.1|203872.1|203941.3|203791.3|204026.2|203876.2|203861.1|203711.1|4050
1641949200000|2022-01-12 01:00:00|203941|203791|203945.5|203795.5|204004.4|203854.4|203879.3|203729.3|7371
1641952800000|2022-01-12 02:00:00|203943.6|203793.6|203915.6|203765.6|203966.2|203816.2|203888.2|203738.2|5246
1641956400000|2022-01-12 03:00:00|203916.4|203766.4|203932.8|203782.8|203989.3|203839.3|203877.3|203727.3|4372
1641960000000|2022-01-12 04:00:00|203933.1|203783.1|203974.2|203824.2|203975.5|203825.5|203915.3|203765.3|3084
1641963600000|2022-01-12 05:00:00|203977.2|203827.2|203859.7|203709.7|203984.3|203834.3|203837.9|203687.9|3715
1641967200000|2022-01-12 06:00:00|203860|203710|204028.3|203878.3|204047.4|203897.4|203843.3|203693.3|5152
1641970800000|2022-01-12 07:00:00|204025.4|203875.4|204484.4|204334.4|204518.8|204384.5|203946.1|203796.1|6229
1641974400000|2022-01-12 08:00:00|204489.1|204339.1|204299.6|204149.6|204525.1|204375.1|204173.7|204023.7|7534
1641978000000|2022-01-12 09:00:00|204299.5|204149.5|204186.2|204036.2|204314.4|204183.7|203940.8|203790.8|6762
1641981600000|2022-01-12 10:00:00|204185.9|204035.9|204154.4|204004.4|204351.7|204201.7|204133.4|203983.4|6497
1641985200000|2022-01-12 11:00:00|204153.2|204003.2|204268.4|204118.4|204271.4|204121.4|203891.5|203741.5|6832
1641988800000|2022-01-12 12:00:00|204268|204118|204067.6|203917.6|204355.5|204205.5|203954.3|203852.6|7242
1641992400000|2022-01-12 13:00:00|204062.2|203912.2|203660.3|203510.3|204231.1|204128|203192.6|203120.8|10232
1641996000000|2022-01-12 14:00:00|203657|203507|203611.9|203561.9|203908.4|203812.1|203308.4|203211.9|10636
1641999600000|2022-01-12 15:00:00|203609.9|203559.9|203790.7|203740.7|203902.7|203813.2|203526.1|203429.1|10581
1642003200000|2022-01-12 16:00:00|203790.9|203740.9|203683.4|203633.4|203908.1|203808.2|203573.3|203479.7|9820
1642006800000|2022-01-12 17:00:00|203686|203636|203506.8|203456.8|203816|203720.1|203340.5|203218.7|8153
1642010400000|2022-01-12 18:00:00|203505|203455|203573.5|203423.5|203693.3|203598.1|203388.2|203282.7|8217
1642014000000|2022-01-12 19:00:00|203573|203423|203590.4|203540.4|203881.7|203785.4|203443.7|203348.9|8062
1642017600000|2022-01-12 20:00:00|203592.4|203542.4|203527.6|203377.6|203755|203647.3|203446.4|203338.2|8361
1642021200000|2022-01-12 21:00:00|203531.2|203381.2|203694.2|203397.2|203697.9|203470.5|203392.3|203242.3|4669
1642024800000|2022-01-12 22:00:00|203685|203388|203747.2|203597.2|203864.6|203616.2|203554.7|203337.8|2404
1642028400000|2022-01-12 23:00:00|203739.2|203589.2|203728|203578|203846.8|203613.2|203651.2|203501.2|3735
1642032000000|2022-01-13 00:00:00|203724.2|203574.2|203711.3|203561.3|203766.7|203616.7|203666.5|203516.5|5100
1642035600000|2022-01-13 01:00:00|203716.7|203566.7|203846.2|203696.2|203879.2|203729.2|203675.9|203525.9|6216
1642039200000|2022-01-13 02:00:00|203845.6|203695.6|203832.4|203682.4|203859.3|203709.3|203746.7|203596.7|4761
1642042800000|2022-01-13 03:00:00|203835.6|203685.6|203834.3|203684.3|203925.2|203775.2|203826.7|203676.7|4194
1642046400000|2022-01-13 04:00:00|203834.2|203684.2|203875.2|203725.2|203896.7|203746.7|203784|203634|4025
1642050000000|2022-01-13 05:00:00|203875.4|203725.4|203893.9|203743.9|203924.7|203774.7|203818.4|203668.4|4026
1642053600000|2022-01-13 06:00:00|203894.4|203744.4|203928.9|203778.9|203930|203780|203789.3|203639.3|4993
1642057200000|2022-01-13 07:00:00|203928.5|203778.5|203956.3|203806.3|204051.7|203901.7|203791.3|203641.3|6750
1642060800000|2022-01-13 08:00:00|203955.2|203805.2|203796.7|203646.7|203968.3|203818.3|203570.3|203420.3|7816
1642064400000|2022-01-13 09:00:00|203797.3|203647.3|203788.1|203638.1|204012.5|203862.5|203652.3|203510|6881
1642068000000|2022-01-13 10:00:00|203783.3|203633.3|203931.3|203781.3|204013|203863|203774.5|203624.5|7549
1642071600000|2022-01-13 11:00:00|203932.1|203782.1|203871.9|203721.9|204001.7|203851.7|203689.8|203539.8|8345
1642075200000|2022-01-13 12:00:00|203874.3|203724.3|204165.7|204115.7|204220.5|204118.4|203833.9|203716.4|7865
1642078800000|2022-01-13 13:00:00|204167.5|204117.5|203662.9|203512.9|204246.3|204144.8|203613.7|203508.8|9168
1642082400000|2022-01-13 14:00:00|203660.9|203510.9|203553|203403|203771.1|203675.4|203338|203246.6|10064
1642086000000|2022-01-13 15:00:00|203552.7|203402.7|203729.9|203579.9|204035.2|203929.7|203451.5|203353.1|11348
1642089600000|2022-01-13 16:00:00|203677.8|203627.8|203658.8|203508.8|203844.7|203749.8|203405.4|203346.8|8599
1642093200000|2022-01-13 17:00:00|203660.4|203510.4|203502.3|203352.3|203857.4|203739.4|203400.3|203307.2|9323
1642096800000|2022-01-13 18:00:00|203505.6|203355.6|203266|203116|203574.3|203480.7|203100.8|203017.4|9125
1642100400000|2022-01-13 19:00:00|203271.9|203121.9|203150.3|203100.3|203431|203331.8|203064.5|202964.8|8491
1642104000000|2022-01-13 20:00:00|203151.6|203101.6|203487.4|203337.4|203629.3|203523.3|203143.4|203043.5|8281
1642107600000|2022-01-13 21:00:00|203486|203336|203518.3|203368.3|203585.6|203435.6|203375.1|203225.1|5922
1642111200000|2022-01-13 22:00:00|203592.9|203310.3|203587.9|203290.9|203623.1|203371.9|203513.7|203258.7|1556
1642114800000|2022-01-13 23:00:00|203576.1|203279.1|203449.6|203299.6|203609.3|203410.7|203408.3|203219|4756
1642118400000|2022-01-14 00:00:00|203450.4|203300.4|203546.7|203396.7|203613.1|203463.1|203410.2|203299.3|6382
1642122000000|2022-01-14 01:00:00|203546.9|203396.9|203539.2|203389.2|203625.1|203475.1|203433.1|203283.1|8238
1642125600000|2022-01-14 02:00:00|203539.4|203389.4|203508.4|203358.4|203622.1|203472.1|203458|203283.6|6294
1642129200000|2022-01-14 03:00:00|203508|203358|203370.1|203220.1|203509.3|203359.3|203275.4|203125.4|5187
1642132800000|2022-01-14 04:00:00|203371.6|203221.6|203228|203078|203372.1|203222.1|203145.9|202995.9|4863
1642136400000|2022-01-14 05:00:00|203227.6|203077.6|203116.7|202966.7|203277|203127|203100.1|202950.1|4321
1642140000000|2022-01-14 06:00:00|203116.5|202966.5|203157|203007|203171.9|203021.9|203036|202936.4|5047
1642143600000|2022-01-14 07:00:00|203160.9|203010.9|203180.7|203030.7|203301.4|203151.4|203085.2|202935.2|7037
1642147200000|2022-01-14 08:00:00|203181.6|203031.6|203011.9|202861.9|203211.9|203061.9|202841.6|202744.1|8052
1642150800000|2022-01-14 09:00:00|203012.1|202862.1|203216.2|203066.2|203252.2|203102.2|202964.9|202814.9|7417
1642154400000|2022-01-14 10:00:00|203215.4|203065.4|203288.3|203138.3|203343.1|203193.1|203190.3|203040.3|7168
1642158000000|2022-01-14 11:00:00|203290|203140|203355.2|203205.2|203357.4|203207.4|203046.4|202946.1|6614
1642161600000|2022-01-14 12:00:00|203353.5|203203.5|203345.1|203195.1|203561.7|203460.4|203201.9|203102.2|7846
1642165200000|2022-01-14 13:00:00|203348.2|203198.2|203152.4|203102.4|203389.1|203283.7|202994|202891.4|10586
1642168800000|2022-01-14 14:00:00|203154.1|203104.1|203150|203000|203450.8|203359.6|203011.2|202912.9|11176
1642172400000|2022-01-14 15:00:00|203149.8|202999.8|203186|203036|203437.9|203346.6|203089.8|202958|11100
1642176000000|2022-01-14 16:00:00|203184.5|203034.5|203211.9|203161.9|203433.7|203331|202874.6|202784.1|10026
1642179600000|2022-01-14 17:00:00|203211|203161|203355.8|203305.8|203438.9|203338.9|203018.4|202949.7|9040
1642183200000|2022-01-14 18:00:00|203355.2|203305.2|203335.6|203185.6|203740.3|203631.5|203229|203144.3|8585
1642186800000|2022-01-14 19:00:00|203341|203191|203176.9|203126.9|203404.1|203337.6|203045.9|202943.7|8761
1642190400000|2022-01-14 20:00:00|203179.1|203129.1|203126.7|202976.7|203266.8|203173.1|202927.7|202828.8|8054
1642194000000|2022-01-14 21:00:00|203131.9|202981.9|203189.7|202892.7|203246.5|203078.9|203035|202847.3|5014
1642366800000|2022-01-16 21:00:00|203070.2|202880.2|203312.7|202970.7|203358|203016|203070.2|202880.2|17
1642370400000|2022-01-16 22:00:00|203437|203095|203130.4|202833.4|203450.9|203108.9|203104.1|202807.1|1587
1642374000000|2022-01-16 23:00:00|203125|202834.2|203126.1|202976.1|203281.7|203086.9|203038.1|202828.1|6474
1642377600000|2022-01-17 00:00:00|203125.9|202975.9|203194.3|203044.3|203299.5|203096.3|203116.3|202950.1|6392
1642381200000|2022-01-17 01:00:00|203193.8|203043.8|203409|203259|203453.5|203303.5|203186.6|203036.6|7284
1642384800000|2022-01-17 02:00:00|203407.8|203257.8|203236.1|203086.1|203416.3|203266.3|203209.5|203059.5|5217
1642388400000|2022-01-17 03:00:00|203236|203086|203234.5|203084.5|203310.6|203160.6|203194.1|203044.1|4621
1642392000000|2022-01-17 04:00:00|203234.4|203084.4|203236|203086|203256.8|203106.8|203178.2|203028.2|4287
1642395600000|2022-01-17 05:00:00|203251.2|203101.2|203342.1|203192.1|203372.3|203222.3|203190.2|203040.2|4923
1642399200000|2022-01-17 06:00:00|203341.4|203191.4|203321.3|203171.3|203362.3|203212.3|203231.6|203081.6|4580
1642402800000|2022-01-17 07:00:00|203322.8|203172.8|203147.5|202997.5|203348.4|203198.4|203099.6|202949.6|6479
1642406400000|2022-01-17 08:00:00|203148.1|202998.1|203296.4|203146.4|203317.4|203171.5|203094.4|202944.4|7992
1642410000000|2022-01-17 09:00:00|203297.5|203147.5|203085.2|202935.2|203336.6|203186.6|203041.4|202891.4|6612
1642413600000|2022-01-17 10:00:00|203085.7|202935.7|202999.5|202849.5|203089.7|202939.7|202858.4|202732.8|6012
1642417200000|2022-01-17 11:00:00|202993.9|202843.9|202899.6|202749.6|203014.8|202864.8|202835.4|202731.8|6673
1642420800000|2022-01-17 12:00:00|202898.8|202748.8|203203.9|203053.9|203209.9|203112.9|202828.7|202719.7|6697
1642424400000|2022-01-17 13:00:00|203208|203058|203059.6|203009.6|203605.9|203506.6|203040.2|202937.5|8397
1642428000000|2022-01-17 14:00:00|203072.2|203022.2|203224.3|203074.3|203358.8|203253|203048.8|202949.4|7845
1642431600000|2022-01-17 15:00:00|203221.8|203071.8|203097.4|202947.4|203308.1|203205.3|203013.7|202908.4|8154
1642435200000|2022-01-17 16:00:00|203099.3|202949.3|203000.1|202850.1|203121.3|203018.8|202882.6|202784.7|5850
1642438800000|2022-01-17 17:00:00|202999.9|202849.9|203038.1|202888.1|203112.7|203017|202955.3|202839.6|4347
1642442400000|2022-01-17 18:00:00|203036.7|202886.7|203071.8|202921.8|203113|202985.3|202897.9|202783.4|4654
1642446000000|2022-01-17 19:00:00|203072.1|202922.1|203049.1|202899.1|203236.8|203086.8|202996.6|202855.9|5611
1642449600000|2022-01-17 20:00:00|203049.9|202899.9|202973.7|202823.7|203070.1|202949.5|202948.5|202798.5|4292
1642453200000|2022-01-17 21:00:00|202974.6|202824.6|203180.5|202883.5|203180.5|202957.9|202900.1|202744.4|4358
1642456800000|2022-01-17 22:00:00|203180.8|202883.8|203110.9|202813.9|203181.8|202884.8|203039|202742|2713
1642460400000|2022-01-17 23:00:00|203099.8|202806.3|203004|202854|203141.5|202991.5|202969.6|202766.1|4453
1642464000000|2022-01-18 00:00:00|203007.4|202857.4|202940.4|202790.4|203059.1|202909.1|202924.7|202774.7|5420
1642467600000|2022-01-18 01:00:00|202935.8|202785.8|202909.2|202759.2|202963.2|202813.2|202858.8|202708.8|5828
1642471200000|2022-01-18 02:00:00|202911.8|202761.8|202918.8|202768.8|202981.8|202831.8|202874.7|202724.7|5593
1642474800000|2022-01-18 03:00:00|202919|202769|203426.7|203276.7|203491.8|203341.8|202893.2|202743.2|7580
1642478400000|2022-01-18 04:00:00|203425.8|203275.8|203291.2|203141.2|203484.5|203334.5|203258.8|203108.8|7383
1642482000000|2022-01-18 05:00:00|203289|203139|203403.4|203253.4|203447.4|203297.4|203278.4|203128.4|6618
1642485600000|2022-01-18 06:00:00|203403.6|203253.6|203363.6|203213.6|203425.8|203275.8|203350.3|203200.3|6618
1642489200000|2022-01-18 07:00:00|203361.9|203211.9|203450.1|203300.1|203593.5|203443.5|203291.4|203141.4|7938
1642492800000|2022-01-18 08:00:00|203450.7|203300.7|203702.1|203552.1|203767.3|203662.3|203384|203234|9056
1642496400000|2022-01-18 09:00:00|203701.7|203551.7|203977.2|203827.2|204156.8|204006.8|203617.2|203510.5|8283
1642500000000|2022-01-18 10:00:00|203968.7|203818.7|204018.8|203868.8|204052.1|203902.1|203760.7|203614.3|8296
1642503600000|2022-01-18 11:00:00|204021.8|203871.8|203884.1|203734.1|204066.2|203951.2|203613|203463|7660
1642507200000|2022-01-18 12:00:00|203884|203734|203567.7|203417.7|203914.6|203767.3|203338.3|203241.4|8889
1642510800000|2022-01-18 13:00:00|203561.8|203411.8|203243.3|203093.3|203958.1|203843.7|203183.5|203077.6|9065
1642514400000|2022-01-18 14:00:00|203237|203087|203802|203652|204076|203980.4|203181.2|203080.2|10550
1642518000000|2022-01-18 15:00:00|203822.6|203672.6|203873|203723|204251.8|204132.5|203727.6|203599.5|11130
1642521600000|2022-01-18 16:00:00|203878.2|203728.2|203853.4|203803.4|204007.4|203907|203576|203477.2|9669
1642525200000|2022-01-18 17:00:00|203855.2|203805.2|204277.4|204127.4|204566.9|204416.9|203838.5|203731.3|9348
1642528800000|2022-01-18 18:00:00|204277.2|204127.2|204384.8|204234.8|204561.1|204413.8|204166.3|204024.6|8742
1642532400000|2022-01-18 19:00:00|204384.5|204234.5|204089.5|203939.5|204394.7|204244.7|203826.4|203730.3|8476
1642536000000|2022-01-18 20:00:00|204095.2|203945.2|204171.5|204021.5|204338.6|204197.5|204063.5|203945.2|9860
1642539600000|2022-01-18 21:00:00|204173.4|204023.4|204106.6|203956.6|204221.1|204090.9|204066.1|203896.1|5413
1642543200000|2022-01-18 22:00:00|204164.7|203910.4|204068.6|203771.6|204177|203910.4|204003.6|203706.6|2331
1642546800000|2022-01-18 23:00:00|204079.3|203782.3|204097.4|203947.4|204182.1|203973.5|204029.1|203782.3|5163
1642550400000|2022-01-19 00:00:00|204098.2|203948.2|203999.1|203849.1|204154.2|204004.2|203999.1|203849.1|5027
1642554000000|2022-01-19 01:00:00|204009.6|203859.6|203995.5|203845.5|204067.8|203917.8|203880.1|203730.1|6976
1642557600000|2022-01-19 02:00:00|203996.6|203846.6|204140.2|203990.2|204152.5|204002.5|203917.7|203767.7|6694
1642561200000|2022-01-19 03:00:00|204139.7|203989.7|204218.6|204068.6|204273.7|204123.7|204079.1|203929.1|5974
1642564800000|2022-01-19 04:00:00|204218.5|204068.5|204175.8|204025.8|204231.7|204081.7|204040.4|203890.4|4821
1642568400000|2022-01-19 05:00:00|204183.8|204033.8|204155.9|204005.9|204231.5|204081.5|204110.6|203960.6|6013
1642572000000|2022-01-19 06:00:00|204156.1|204006.1|203940.3|203790.3|204160.7|204010.7|203917.5|203767.5|5444
1642575600000|2022-01-19 07:00:00|203941|203791|204408.3|204258.3|204419.8|204269.8|203913.4|203763.4|8163
1642579200000|2022-01-19 08:00:00|204412.1|204262.1|204009|203859|204507.7|204357.7|203911.9|203795.2|9158
1642582800000|2022-01-19 09:00:00|204005.6|203855.6|203703.7|203553.7|204166|204016|203649.6|203499.6|8837
1642586400000|2022-01-19 10:00:00|203703.8|203553.8|203441.8|203291.8|203836.9|203686.9|203419.8|203274.9|7948
1642590000000|2022-01-19 11:00:00|203440.8|203290.8|203572.2|203422.2|203749.2|203628.3|203330.8|203187.8|7930
1642593600000|2022-01-19 12:00:00|203573.6|203423.6|203530.6|203380.6|203618.6|203484.3|203344.8|203254.1|7883
1642597200000|2022-01-19 13:00:00|203525.4|203375.4|203844.3|203794.3|204024.1|203925.9|203419.5|203324.2|9771
1642600800000|2022-01-19 14:00:00|203842.7|203792.7|204034.7|203984.7|204347.9|204252.5|203840.9|203745.8|10967
1642604400000|2022-01-19 15:00:00|204034.2|203984.2|204730.6|204580.6|204817|204709.2|203890|203787.9|11304
1642608000000|2022-01-19 16:00:00|204732.5|204582.5|204816.5|204666.5|204921.1|204819.3|204538.7|204425.2|10186
1642611600000|2022-01-19 17:00:00|204814.2|204664.2|204784.9|204634.9|204940.6|204835|204521.8|204417.4|9751
1642615200000|2022-01-19 18:00:00|204792.5|204642.5|204567.2|204517.2|204908.8|204802|204373.5|204271|8374
1642618800000|2022-01-19 19:00:00|204567.9|204517.9|204631.5|204481.5|204804.2|204703|204409.2|204299.1|8853
1642622400000|2022-01-19 20:00:00|204635.4|204485.4|204910.7|204760.7|205023.9|204895.9|204411.3|204261.3|9157
1642626000000|2022-01-19 21:00:00|204916.9|204766.9|205235|204938|205381|205224.9|204860.4|204710.4|5980
1642629600000|2022-01-19 22:00:00|205232.8|204935.8|205227.2|204930.2|205312.1|205015.1|204901.5|204746.8|1578
1642633200000|2022-01-19 23:00:00|205229|204932|205211.8|205061.8|205378.4|205124.5|205180.8|204923.9|4990
1642636800000|2022-01-20 00:00:00|205218.6|205068.6|205078.6|204928.6|205228|205068.6|205062.1|204912.1|6644
1642640400000|2022-01-20 01:00:00|205081.2|204931.2|205003.6|204853.6|205111.7|204961.7|204917.7|204751|7442
1642644000000|2022-01-20 02:00:00|205004.4|204854.4|205012.7|204862.7|205128.3|204978.3|204945.9|204795.9|5789
1642647600000|2022-01-20 03:00:00|205012.3|204862.3|205009.8|204859.8|205064.4|204914.4|204967.9|204817.9|5369
1642651200000|2022-01-20 04:00:00|205008.9|204858.9|205014.8|204864.8|205072.5|204922.5|204985.6|204835.6|4682
1642654800000|2022-01-20 05:00:00|205014.9|204864.9|205158.3|205008.3|205183.4|205033.4|204993.9|204843.9|5729
1642658400000|2022-01-20 06:00:00|205163.3|205013.3|205005.1|204855.1|205175.7|205025.7|204994.3|204844.3|5522
1642662000000|2022-01-20 07:00:00|205002.1|204852.1|205005.5|204855.5|205188.4|205038.4|204838|204716.5|7188
1642665600000|2022-01-20 08:00:00|205012.6|204862.6|204979.4|204829.4|205113.7|204963.7|204739.4|204629.9|9844
1642669200000|2022-01-20 09:00:00|204980|204830|205184|205034|205281.7|205131.7|204957.6|204807.6|9520
1642672800000|2022-01-20 10:00:00|205185.6|205035.6|205095.2|204945.2|205280.4|205130.4|205037.5|204893.4|8002
1642676400000|2022-01-20 11:00:00|205095.8|204945.8|204743.1|204593.1|205104.7|204954.7|204709.1|204559.1|7342
1642680000000|2022-01-20 12:00:00|204743|204593|204586.4|204436.4|205015.1|204865.1|204492.9|204379|8833
1642683600000|2022-01-20 13:00:00|204590.4|204440.4|204168.5|204018.5|204596.2|204495.3|203854|203768.3|9514
1642687200000|2022-01-20 14:00:00|204167.5|204017.5|204398.7|204248.7|204600.3|204499.1|204004.7|203902.5|9943
1642690800000|2022-01-20 15:00:00|204393.8|204243.8|204485.8|204335.8|204977.6|204861.8|204310|204212|10979
1642694400000|2022-01-20 16:00:00|204486.6|204336.6|204318|204268|204626.7|204525.9|204309.2|204218.8|10014
1642698000000|2022-01-20 17:00:00|204314.2|204264.2|204627.9|204477.9|204636.8|204546.1|204180.4|204085.7|8507
1642701600000|2022-01-20 18:00:00|204627.6|204477.6|204789.5|204639.5|204793|204651.7|204423|204335.4|9224
1642705200000|2022-01-20 19:00:00|204790.1|204640.1|205079.6|204929.6|205264|205174.4|204529.6|204414.4|9665
1642708800000|2022-01-20 20:00:00|205080.2|204930.2|205460.2|205310.2|205746.8|205596.8|205017.9|204895.3|11113
1642712400000|2022-01-20 21:00:00|205459.3|205309.3|205522.5|205255.4|205639.4|205509.2|205091.7|204941.7|8187
1642716000000|2022-01-20 22:00:00|205553.3|205256.5|205551.6|205254.6|205598.8|205301.8|205453.2|205156.2|1779
1642719600000|2022-01-20 23:00:00|205550|205253|205420.7|205270.7|205645.3|205495.3|205389.1|205239.1|7048
1642723200000|2022-01-21 00:00:00|205414.7|205264.7|205472.5|205322.5|205654.8|205504.8|205291.8|205141.8|7647
1642726800000|2022-01-21 01:00:00|205473.3|205323.3|205127.1|204977.1|205610.1|205460.1|205096.9|204946.9|8416
1642730400000|2022-01-21 02:00:00|205120.7|204970.7|205025.8|204875.8|205245.2|205095.2|205014.3|204864.3|6564
1642734000000|2022-01-21 03:00:00|205025|204875|205259.4|205109.4|205369.4|205219.4|205001.2|204851.2|6593
1642737600000|2022-01-21 04:00:00|205261.7|205111.7|205246.2|205096.2|205301.1|205151.1|205148.4|204998.4|5412
1642741200000|2022-01-21 05:00:00|205246|205096|205123.3|204973.3|205335.3|205185.3|205093.1|204943.1|5175
1642744800000|2022-01-21 06:00:00|205123.6|204973.6|205201.9|205051.9|205220.5|205070.5|205096.4|204946.4|5362
1642748400000|2022-01-21 07:00:00|205187.5|205037.5|205067.9|204917.9|205332.7|205182.7|204935.2|204785.2|8792
1642752000000|2022-01-21 08:00:00|205066.8|204916.8|205085.1|204935.1|205333.5|205183.5|204972.4|204822.4|10258
1642755600000|2022-01-21 09:00:00|205085|204935|205063|204913|205357.1|205207.1|204924.5|204791.3|8615
1642759200000|2022-01-21 10:00:00|205060.6|204910.6|204807.9|204657.9|205116|204966|204768.1|204618.1|9252
1642762800000|2022-01-21 11:00:00|204809.5|204659.5|204869.4|204719.4|205141.3|204991.3|204768.1|204651.2|8646
1642766400000|2022-01-21 12:00:00|204867.1|204717.1|204719.5|204569.5|205151.9|205035.7|204597.5|204494.1|9604
1642770000000|2022-01-21 13:00:00|204719.3|204569.3|204889.4|204739.4|205165.4|205068|204525.2|204426.1|9957
1642773600000|2022-01-21 14:00:00|204884.2|204734.2|204805.7|204655.7|204997.5|204875.9|204567.9|204454.3|10397
1642777200000|2022-01-21 15:00:00|204800.5|204650.5|204743.8|204593.8|204934.8|204833.9|204523.2|204428.5|9457
1642780800000|2022-01-21 16:00:00|204743.3|204593.3|204721.4|204671.4|204880.4|204767.5|204352.3|204261.5|8739
1642784400000|2022-01-21 17:00:00|204721.3|204671.3|204659.2|204509.2|204836.2|204727.5|204318.2|204222|8132
1642788000000|2022-01-21 18:00:00|204656.8|204506.8|204578.1|204428.1|204748.3|204661.2|204435.3|204327.7|9439
1642791600000|2022-01-21 19:00:00|204578.3|204428.3|204624.9|204574.9|204668.9|204577.7|204344.6|204245.4|10469
1642795200000|2022-01-21 20:00:00|204623.9|204573.9|204702.5|204552.5|204913.2|204814.8|204545.1|204433.2|10734
1642798800000|2022-01-21 21:00:00|204704.6|204554.6|204915|204618|204984.6|204772.2|204533.6|204406.3|6563
1642971600000|2022-01-23 21:00:00|204862.4|204520.4|204912.4|204570.4|204921|204614.9|204713|204371|52
1642975200000|2022-01-23 22:00:00|204862.4|204520.4|204897.7|204600.7|204968.1|204671.1|204774.5|204469.9|1569
1642978800000|2022-01-23 23:00:00|204887.6|204590.6|204608.8|204458.8|205033.3|204811.3|204591|204388.6|6882
1642982400000|2022-01-24 00:00:00|204605.3|204455.3|204624.1|204474.1|204751.5|204579.6|204533.3|204383.3|7670
1642986000000|2022-01-24 01:00:00|204622.4|204472.4|204505.7|204355.7|204663.2|204513.2|204442.8|204292.8|7339
1642989600000|2022-01-24 02:00:00|204508.1|204358.1|204621.7|204471.7|204631.5|204481.5|204465.4|204315.4|5888
1642993200000|2022-01-24 03:00:00|204622.2|204472.2|204620.5|204470.5|204630.4|204480.4|204527.4|204377.4|5051
1642996800000|2022-01-24 04:00:00|204620.7|204470.7|204609.1|204459.1|204620.7|204470.7|204534.4|204384.4|4750
1643000400000|2022-01-24 05:00:00|204610|204460|204670.5|204520.5|204694.7|204544.7|204568.7|204418.7|4929
1643004000000|2022-01-24 06:00:00|204667.1|204517.1|204599.1|204449.1|204715.7|204565.7|204564.2|204414.2|5905
1643007600000|2022-01-24 07:00:00|204600.4|204450.4|204499|204349|204720|204570|204461.6|204311.6|7413
1643011200000|2022-01-24 08:00:00|204499.5|204349.5|204982.1|204832.1|204985.8|204835.8|204449|204299|10107
1643014800000|2022-01-24 09:00:00|204980|204830|205060.6|204910.6|205104.3|204954.3|204650.9|204538.4|9578
1643018400000|2022-01-24 10:00:00|205060|204910|205571.3|205421.3|205651|205501|205054.3|204904.3|9931
1643022000000|2022-01-24 11:00:00|205571.2|205421.2|205746|205596|205882|205732|205260.7|205110.7|8969
1643025600000|2022-01-24 12:00:00|205740.3|205590.3|205879.9|205729.9|205913.9|205800|205471.6|205364.9|9653
1643029200000|2022-01-24 13:00:00|205890.6|205740.6|205768.2|205718.2|206063.7|205966.1|205679.2|205582.7|11021
1643032800000|2022-01-24 14:00:00|205820.8|205670.8|205903.7|205853.7|206031.2|205928.6|205382.9|205282.8|11513
1643036400000|2022-01-24 15:00:00|205951.5|205801.5|206371.9|206321.9|206488.2|206393.1|205634.6|205524.9|12284
1643040000000|2022-01-24 16:00:00|206372.9|206322.9|206634.3|206484.3|206958.2|206808.2|206196.3|206104|11992
1643043600000|2022-01-24 17:00:00|206633.4|206483.4|206687.4|206537.4|206989.1|206866|206552.3|206449.5|11980
1643047200000|2022-01-24 18:00:00|206688.2|206538.2|206255.3|206105.3|206787.3|206649.1|206167.7|206026.5|12145
1643050800000|2022-01-24 19:00:00|206254.9|206104.9|206387.6|206237.6|206606.6|206463.3|205948.2|205798.2|12711
1643054400000|2022-01-24 20:00:00|206388.3|206238.3|205783.4|205633.4|206493|206343|205715.7|205604.8|12456
1643058000000|2022-01-24 21:00:00|205809.8|205659.8|205922.6|205625.6|206029.6|205879.6|205757|205607|7179
1643061600000|2022-01-24 22:00:00|205937.9|205640.9|205856.8|205706.8|206115.8|205818.8|205807.2|205575.1|2514
1643065200000|2022-01-24 23:00:00|205859.2|205709.2|205836|205686|205907.5|205745.3|205772|205529.5|6061
1643068800000|2022-01-25 00:00:00|205825.8|205675.8|206159|206009|206183.1|206033.1|205816|205666|8092
1643072400000|2022-01-25 01:00:00|206158|206008|206251.6|206101.6|206356.2|206206.2|206046.1|205896.1|8580
1643076000000|2022-01-25 02:00:00|206253.7|206103.7|206310.3|206160.3|206477.3|206327.3|206249.9|206099.9|6538
1643079600000|2022-01-25 03:00:00|206309.7|206159.7|206432.9|206282.9|206545.7|206395.7|206280.9|206130.9|6418
1643083200000|2022-01-25 04:00:00|206432.4|206282.4|206425.6|206275.6|206512.7|206362.7|206321.2|206171.2|6556
1643086800000|2022-01-25 05:00:00|206426|206276|206287.9|206137.9|206534.1|206384.1|206265|206115|6520
1643090400000|2022-01-25 06:00:00|206286.5|206136.5|206296.7|206146.7|206406.4|206256.4|206194.2|206044.2|6755
1643094000000|2022-01-25 07:00:00|206298.4|206148.4|206229|206079|206554.5|206404.5|206199|206049|9451
1643097600000|2022-01-25 08:00:00|206226.4|206076.4|206440.3|206290.3|206467.2|206367.2|206132.9|205982.9|10473
1643101200000|2022-01-25 09:00:00|206442.5|206292.5|206335.9|206185.9|206554.9|206447.6|205999.1|205849.1|9603
1643104800000|2022-01-25 10:00:00|206334.9|206184.9|206610.1|206460.1|206689.4|206539.4|206290.9|206140.9|8947
1643108400000|2022-01-25 11:00:00|206610.8|206460.8|206602.8|206452.8|206825|206675|206490.3|206340.3|9068
1643112000000|2022-01-25 12:00:00|206597|206447|206659.3|206609.3|206902.7|206752.7|206544.2|206394.2|9320
1643115600000|2022-01-25 13:00:00|206658.6|206608.6|206628.4|206478.4|206915.1|206821.8|206469.7|206362.9|10333
1643119200000|2022-01-25 14:00:00|206639.9|206489.9|206775.5|206625.5|206952.1|206854.7|206392.2|206294.5|10877
1643122800000|2022-01-25 15:00:00|206773.9|206623.9|206840.3|206690.3|206919.4|206819.4|206505.4|206403.2|12660
1643126400000|2022-01-25 16:00:00|206841.3|206691.3|206843.5|206693.5|207026|206911.8|206658|206558|11602
1643130000000|2022-01-25 17:00:00|206842.6|206692.6|206803.9|206653.9|206992.1|206885.4|206661.5|206554.1|10834
1643133600000|2022-01-25 18:00:00|206801.7|206651.7|206311|206261|206823.3|206707.2|206304.2|206229.6|10422
1643137200000|2022-01-25 19:00:00|206307|206257|206284.6|206234.6|206563.6|206423.9|206245.7|206147.7|9840
1643140800000|2022-01-25 20:00:00|206273.6|206223.6|206430.4|206280.4|206753.3|206649.3|206227.2|206130.3|11007
1643144400000|2022-01-25 21:00:00|206429.9|206279.9|206315.6|206018.6|206562.1|206412.1|206090.8|205882.9|7581
1643148000000|2022-01-25 22:00:00|206336.8|206039.8|206336.8|206039.8|206440.6|206143.6|206270.5|205973.5|2339
1643151600000|2022-01-25 23:00:00|206337.2|206040.2|206190.7|206040.7|206378|206102.6|206115.1|205936.3|6540
1643155200000|2022-01-26 00:00:00|206201.2|206051.2|206278.2|206128.2|206299.5|206149.5|206178.1|206028.1|6484
1643158800000|2022-01-26 01:00:00|206279.1|206129.1|206124.9|205974.9|206299.1|206149.1|206101.3|205951.3|7815
1643162400000|2022-01-26 02:00:00|206125.4|205975.4|206075.1|205925.1|206140.9|205990.9|206021.5|205871.5|5761
1643166000000|2022-01-26 03:00:00|206074.6|205924.6|206011.3|205861.3|206082.5|205932.5|205957.6|205807.6|4931
1643169600000|2022-01-26 04:00:00|206010.4|205860.4|206041.2|205891.2|206100|205950|206000.4|205850.4|4747
1643173200000|2022-01-26 05:00:00|206045.5|205895.5|206102.7|205952.7|206203.5|206053.5|206025.4|205875.4|5070
1643176800000|2022-01-26 06:00:00|206102.8|205952.8|206173.2|206023.2|206209.6|206059.6|205993.9|205843.9|5352
1643180400000|2022-01-26 07:00:00|206174.1|206024.1|206203.4|206053.4|206308.4|206158.4|206129.3|205979.3|7156
1643184000000|2022-01-26 08:00:00|206203.2|206053.2|205925.1|205775.1|206211.7|206061.7|205723.8|205573.8|8431
1643187600000|2022-01-26 09:00:00|205918.8|205768.8|205821.4|205671.4|206001.3|205851.3|205650.1|205500.1|7525
1643191200000|2022-01-26 10:00:00|205794.9|205644.9|205821.1|205671.1|205939.6|205829.7|205657.7|205507.7|7590
1643194800000|2022-01-26 11:00:00|205834.3|205684.3|205782.4|205632.4|205959.9|205809.9|205689.3|205539.3|6894
1643198400000|2022-01-26 12:00:00|205784|205634|205764.6|205714.6|205982.7|205883.6|205726.8|205600.3|7953
1643202000000|2022-01-26 13:00:00|205808.7|205658.7|205810.3|205760.3|205920.2|205804.7|205533.7|205438.8|9230
1643205600000|2022-01-26 14:00:00|205845.1|205695.1|206517.6|206367.6|206611.8|206517.5|205796.9|205695.1|10446
1643209200000|2022-01-26 15:00:00|206514.9|206364.9|206506.7|206456.7|206862.7|206752.5|206194.8|206110.7|11706
1643212800000|2022-01-26 16:00:00|206507.6|206457.6|206533.8|206483.8|206682.5|206585.8|206376.9|206278.2|10352
1643216400000|2022-01-26 17:00:00|206531.9|206481.9|206627.8|206477.8|206662.1|206565.7|206404.8|206302.8|7944
1643220000000|2022-01-26 18:00:00|206628.2|206478.2|206292.4|206142.4|206720.6|206622.8|206172.5|206039.2|8794
1643223600000|2022-01-26 19:00:00|206291.4|206141.4|207066.9|206916.9|207787.4|207637.4|205733.4|205597.2|12984
1643227200000|2022-01-26 20:00:00|207089.5|206939.5|207630.6|207480.6|207868.1|207718.1|207083.8|206933.8|13412
1643230800000|2022-01-26 21:00:00|207614|207464|207615.4|207305.4|207736.2|207586.2|207444.3|207291.2|7808
1643234400000|2022-01-26 22:00:00|207615|207305|207650.4|207340.4|207715.9|207405.9|207554.3|207244.3|2234
1643238000000|2022-01-26 23:00:00|207655.6|207345.6|207227.7|207077.7|207704.6|207480.8|207181.4|207031.4|5402
1643241600000|2022-01-27 00:00:00|207230.6|207080.6|207701.3|207551.3|207706|207556|207218.7|207068.7|7433
1643245200000|2022-01-27 01:00:00|207703.9|207553.9|207883.8|207733.8|207928.5|207778.5|207695.8|207545.8|10386
1643248800000|2022-01-27 02:00:00|207881|207731|207946.4|207796.4|208017.6|207867.6|207775.4|207625.4|8242
1643252400000|2022-01-27 03:00:00|207947.5|207797.5|208047.4|207897.4|208103|207953|207911.2|207761.2|6482
1643256000000|2022-01-27 04:00:00|208047.2|207897.2|208044.1|207894.1|208163.4|208013.4|207954.8|207804.8|6322
1643259600000|2022-01-27 05:00:00|208044.4|207894.4|208135.3|207985.3|208171|208021|207989.1|207839.1|6607
1643263200000|2022-01-27 06:00:00|208142.6|207992.6|208066.6|207916.6|208189.3|208039.3|208019|207869|6520
1643266800000|2022-01-27 07:00:00|208067.1|207917.1|207875.3|207725.3|208071.1|207921.1|207716.1|207566.1|8948
1643270400000|2022-01-27 08:00:00|207875.1|207725.1|207172.2|207022.2|207952.9|207802.9|207157.5|207007.5|10540
1643274000000|2022-01-27 09:00:00|207173.7|207023.7|207155.7|207005.7|207528.7|207404.9|207146.1|206996.1|8545
1643277600000|2022-01-27 10:00:00|207155.8|207005.8|207123|206973|207203.5|207053.5|206923.8|206773.8|8914
1643281200000|2022-01-27 11:00:00|207124.1|206974.1|207306.9|207156.9|207520.9|207370.9|206929.6|206815.9|9058
1643284800000|2022-01-27 12:00:00|207306.7|207156.7|207403.2|207353.2|207516.6|207398|206883.7|206763.1|10330
1643288400000|2022-01-27 13:00:00|207461.3|207311.3|207128.5|206978.5|207780.8|207664.1|207010.3|206876|11274
1643292000000|2022-01-27 14:00:00|207129.7|206979.7|206737.2|206587.2|207406.9|207305.9|206572|206447.1|10997
1643295600000|2022-01-27 15:00:00|206733.8|206583.8|207461.2|207311.2|207854.5|207748.6|206690.5|206542.2|12634
1643299200000|2022-01-27 16:00:00|207459.5|207309.5|207645.4|207495.4|207664|207552.5|207135.1|207033.6|11029
1643302800000|2022-01-27 17:00:00|207644.4|207494.4|207832|207682|207906.4|207801.5|207449.7|207384.5|10695
1643306400000|2022-01-27 18:00:00|207834.3|207684.3|207725.9|207675.9|208129.6|208038.4|207710.9|207609.4|10969
1643310000000|2022-01-27 19:00:00|207725.7|207675.7|207983.7|207833.7|208157.7|208055.4|207625.5|207519|9979
1643313600000|2022-01-27 20:00:00|207984.3|207834.3|207891.8|207841.8|208083.9|207978.5|207657.4|207555.4|10568
1643317200000|2022-01-27 21:00:00|207947.4|207797.4|207813.4|207533.7|207973.7|207836.9|207602.3|207452.3|5976
1643320800000|2022-01-27 22:00:00|207818.1|207516.2|207716.4|207406.4|207836.5|207543.3|207628.1|207318.1|3532
1643324400000|2022-01-27 23:00:00|207753.4|207443.4|207771.9|207621.9|207891.4|207709.8|207673.8|207421.7|5302
1643328000000|2022-01-28 00:00:00|207771.6|207621.6|207677.5|207527.5|207928|207778|207656.8|207506.8|7641
1643331600000|2022-01-28 01:00:00|207678.3|207528.3|207605|207455|207692.3|207542.3|207476.9|207326.9|8676
1643335200000|2022-01-28 02:00:00|207605.1|207455.1|207284.3|207134.3|207667.1|207517.1|207274.4|207124.4|6350
1643338800000|2022-01-28 03:00:00|207281.1|207131.1|207509.4|207359.4|207511.6|207361.6|207224.5|207074.5|6862
1643342400000|2022-01-28 04:00:00|207509.8|207359.8|207685.5|207535.5|207700.2|207550.2|207505|207355|6541
1643346000000|2022-01-28 05:00:00|207684.6|207534.6|207452.1|207302.1|207778.4|207628.4|207410.1|207260.1|6665
1643349600000|2022-01-28 06:00:00|207451.8|207301.8|207532.4|207382.4|207551.6|207401.6|207339.8|207189.8|7112
1643353200000|2022-01-28 07:00:00|207572.5|207422.5|207986.4|207836.4|208005.5|207855.5|207551.4|207401.4|9240
1643356800000|2022-01-28 08:00:00|207989.1|207839.1|208123.9|207973.9|208300.6|208150.6|207935.3|207785.3|9602
1643360400000|2022-01-28 09:00:00|208122.6|207972.6|208285.4|208135.4|208302.3|208152.3|208066.5|207942.2|8912
1643364000000|2022-01-28 10:00:00|208286.7|208136.7|208330.9|208180.9|208468.6|208342.7|208267.4|208130.3|8883
1643367600000|2022-01-28 11:00:00|208331.3|208181.3|208363.6|208213.6|208613.7|208466.2|208285.3|208161.5|9760
1643371200000|2022-01-28 12:00:00|208362.2|208212.2|208474.9|208424.9|208677.5|208568.2|208164.6|208101.8|10083
1643374800000|2022-01-28 13:00:00|208520.6|208370.6|207620.8|207470.8|208555.2|208455.6|207557.8|207460.1|11456
1643378400000|2022-01-28 14:00:00|207619.4|207469.4|208209.9|208059.9|208213.8|208063.8|207532.8|207433|11852
1643382000000|2022-01-28 15:00:00|208260.8|208110.8|208782.8|208732.8|209021.8|208926.3|208211.4|208097.7|11992
1643385600000|2022-01-28 16:00:00|208784.4|208734.4|208420.9|208370.9|209217.7|209067.7|208371.6|208269.5|10937
1643389200000|2022-01-28 17:00:00|208420.4|208370.4|208769.9|208619.9|208836.9|208729.3|208296.1|208192.4|9321
1643392800000|2022-01-28 18:00:00|208774.9|208624.9|208673.1|208523.1|208859|208758.8|208522.8|208424.5|9426
1643396400000|2022-01-28 19:00:00|208670.7|208520.7|208708.6|208558.6|208762.3|208666.8|208513.1|208415.5|9818
1643400000000|2022-01-28 20:00:00|208669.2|208619.2|208076.5|207926.5|208729.9|208619.2|207998.6|207891|10587
1643403600000|2022-01-28 21:00:00|208079.5|207929.5|208232.4|207922.4|208327.9|208094.3|208003.5|207837|5733
1643576400000|2022-01-30 21:00:00|208180|207825|208115|207760|208275.1|207920.1|208115|207760|149
1643580000000|2022-01-30 22:00:00|208199.5|207844.5|208176.1|207866.1|208329.5|208019.5|208061.7|207720|1513
1643583600000|2022-01-30 23:00:00|208165.5|207855.5|208416.1|208266.1|208554.1|208404.1|208131.3|207821.3|5310
1643587200000|2022-01-31 00:00:00|208411.9|208261.9|208318.2|208168.2|208490.6|208340.6|208046.3|207896.3|7311
1643590800000|2022-01-31 01:00:00|208321.5|208171.5|208106.9|207956.9|208327.5|208177.5|208082.6|207932.6|6985
1643594400000|2022-01-31 02:00:00|208107.1|207957.1|208057|207907|208137.6|207987.6|208000.4|207850.4|4727
1643598000000|2022-01-31 03:00:00|208056.8|207906.8|207980.8|207830.8|208109.4|207959.4|207908.2|207758.2|4903
1643601600000|2022-01-31 04:00:00|207982.4|207832.4|208117.9|207967.9|208166.7|208016.7|207960.7|207810.7|4245
1643605200000|2022-01-31 05:00:00|208117.5|207967.5|207901.9|207751.9|208186.6|208036.6|207887.3|207737.3|4570
1643608800000|2022-01-31 06:00:00|207904.1|207754.1|207846.8|207696.8|207972.2|207822.2|207834|207684|5353
1643612400000|2022-01-31 07:00:00|207848.8|207698.8|207753.8|207603.8|208087.3|207937.3|207727|207577|7634
1643616000000|2022-01-31 08:00:00|207753|207603|207536.1|207386.1|208009.6|207859.6|207396.7|207264.7|8865
1643619600000|2022-01-31 09:00:00|207540.7|207390.7|207530.9|207380.9|207627.6|207486|207407.6|207285.9|8387
1643623200000|2022-01-31 10:00:00|207531.1|207381.1|207803.6|207653.6|207945.8|207795.8|207513|207363|7586
1643626800000|2022-01-31 11:00:00|207804.2|207654.2|208117.7|207967.7|208122|207972|207719.1|207569.1|7638
1643630400000|2022-01-31 12:00:00|208122.9|207972.9|208112.6|207962.6|208545.1|208395.1|208046.6|207916.3|8874
1643634000000|2022-01-31 13:00:00|208114.9|207964.9|206926.7|206876.7|208126.2|207976.2|206888.3|206799.9|10354
1643637600000|2022-01-31 14:00:00|206926.8|206876.8|207295|207145|207322.9|207201|206682.4|206581.5|10770
1643641200000|2022-01-31 15:00:00|207294.9|207144.9|206462.5|206312.5|207434.7|207332.5|206129.3|206007.2|11606
1643644800000|2022-01-31 16:00:00|206464.2|206314.2|206474.6|206324.6|206747|206616.8|206295.9|206145.9|10680
1643648400000|2022-01-31 17:00:00|206476.4|206326.4|206455.3|206305.3|206791.5|206641.5|206411|206288.7|8312
1643652000000|2022-01-31 18:00:00|206455.5|206305.5|206030|205880|206455.5|206305.5|206020.8|205876.6|7878
1643655600000|2022-01-31 19:00:00|206031.7|205881.7|206190.8|206040.8|206263.8|206113.8|206002.1|205852.1|8565
1643659200000|2022-01-31 20:00:00|206191.9|206041.9|206255.3|206105.3|206431|206281|205969.9|205819.9|8867
1643662800000|2022-01-31 21:00:00|206254.1|206104.1|206406.8|206256.8|206516.8|206366.8|206243|206093|5711
1643666400000|2022-01-31 22:00:00|206413.5|206263.5|206473.2|206323.2|206591.4|206422.4|206332.4|206022.4|2844
1643670000000|2022-01-31 23:00:00|206476.8|206326.8|206468.5|206318.5|206516.5|206342.6|206385.9|206226.6|3824
1643673600000|2022-02-01 00:00:00|206469.3|206319.3|206501.6|206351.6|206593.2|206432.6|206457.4|206307.4|4675
1643677200000|2022-02-01 01:00:00|206501.5|206351.5|206559.8|206409.8|206592.5|206418.1|206479.8|206282.5|4599
1643680800000|2022-02-01 02:00:00|206559.3|206409.3|206377.1|206227.1|206574.9|206424.9|206368.6|206218.6|3562
1643684400000|2022-02-01 03:00:00|206372.4|206222.4|206469.7|206319.7|206561.5|206411.5|206370.8|206220.8|5956
1643688000000|2022-02-01 04:00:00|206464|206314|206214.1|206064.1|206482|206332|206193.9|206043.9|4687
1643691600000|2022-02-01 05:00:00|206215.1|206065.1|206197.2|206047.2|206245|206095|206138.5|205988.5|4938
1643695200000|2022-02-01 06:00:00|206196.1|206046.1|206286.4|206136.4|206358.5|206208.5|206191.7|206041.7|4762
1643698800000|2022-02-01 07:00:00|206287.9|206137.9|205941.5|205791.5|206296.1|206146.1|205926.7|205776.7|7262
1643702400000|2022-02-01 08:00:00|205938|205788|205785.3|205635.3|205946.7|205796.7|205703|205553|7731
1643706000000|2022-02-01 09:00:00|205786|205636|205718.1|205568.1|205884.1|205762|205409.8|205259.8|8477
1643709600000|2022-02-01 10:00:00|205718.8|205568.8|205625.9|205475.9|205764.6|205614.6|205602.9|205452.9|8228
1643713200000|2022-02-01 11:00:00|205632.6|205482.6|205477.4|205327.4|205667.7|205517.7|205301.5|205151.5|8353
1643716800000|2022-02-01 12:00:00|205478.5|205328.5|205419.6|205269.6|205496.7|205346.7|205042.2|204943.2|9185
1643720400000|2022-02-01 13:00:00|205403.5|205253.5|205399.1|205249.1|205654.8|205531.6|205233|205083|8874
1643724000000|2022-02-01 14:00:00|205401|205251|205458.9|205308.9|205611.3|205477.1|205117.3|204989.2|10571
1643727600000|2022-02-01 15:00:00|205367.8|205217.8|205649.4|205599.4|205860.6|205745.2|205362.5|205212.5|11884
1643731200000|2022-02-01 16:00:00|205646.1|205596.1|205797.6|205647.6|206028.4|205929.1|205584|205467.2|9552
1643734800000|2022-02-01 17:00:00|205798.2|205648.2|206183.6|206033.6|206189.1|206079.8|205734.6|205630.9|9063
1643738400000|2022-02-01 18:00:00|206184.4|206034.4|206122.4|205972.4|206356|206255|205999.6|205896.8|6991
1643742000000|2022-02-01 19:00:00|206120.8|205970.8|205997.2|205847.2|206225.4|206117.5|205913.6|205800.2|8061
1643745600000|2022-02-01 20:00:00|205998.9|205848.9|205551.7|205401.7|206027.9|205877.9|205491.2|205341.2|8577
1643749200000|2022-02-01 21:00:00|205553.4|205403.4|205510.6|205360.6|205599.8|205449.8|205417|205251.3|5346
1643752800000|2022-02-01 22:00:00|205507.1|205357.1|205627.8|205365.1|205711.4|205469|205503.7|205196.9|2422
1643756400000|2022-02-01 23:00:00|205575.7|205425.7|205547|205397|205633.6|205467.9|205515.6|205324.3|5170
1643760000000|2022-02-02 00:00:00|205550.8|205400.8|205500.1|205350.1|205583.4|205433.4|205483.4|205333.4|4109
1643763600000|2022-02-02 01:00:00|205502.3|205352.3|205500.1|205350.1|205592.8|205442.8|205483.8|205333.8|5480
1643767200000|2022-02-02 02:00:00|205503.4|205353.4|205502.1|205352.1|205548.2|205398.2|205426.3|205276.3|4092
1643770800000|2022-02-02 03:00:00|205502.5|205352.5|205552.4|205402.4|205559|205409|205483.4|205333.4|3674
1643774400000|2022-02-02 04:00:00|205554.7|205404.7|205541|205391|205562.4|205412.4|205517.4|205367.4|2954
1643778000000|2022-02-02 05:00:00|205530.5|205380.5|205526.4|205376.4|205551.4|205401.4|205472.9|205322.9|3930
1643781600000|2022-02-02 06:00:00|205523.9|205373.9|205502.7|205352.7|205553|205403|205430.3|205280.3|4653
1643785200000|2022-02-02 07:00:00|205500.4|205350.4|205337.1|205187.1|205552.2|205402.2|205311.8|205161.8|6169
1643788800000|2022-02-02 08:00:00|205335.9|205185.9|205221.2|205071.2|205337.7|205187.7|205085.8|204935.8|8009
1643792400000|2022-02-02 09:00:00|205220.9|205070.9|205052.9|204902.9|205282.8|205139|205035.5|204885.5|7145
1643796000000|2022-02-02 10:00:00|205049.7|204899.7|205079|204929|205092.3|204942.3|204950.3|204838.6|7111
1643799600000|2022-02-02 11:00:00|205078.6|204928.6|205112.5|204962.5|205233.3|205083.3|205028.4|204878.4|7095
1643803200000|2022-02-02 12:00:00|205118.2|204968.2|204897.3|204747.3|205134.5|204984.5|204845.6|204741.1|7662
1643806800000|2022-02-02 13:00:00|204896.6|204746.6|205566.7|205416.7|205569.7|205465|204836.7|204734.9|9106
1643810400000|2022-02-02 14:00:00|205565.5|205415.5|205841|205691|205902.5|205797.4|205245.5|205141.8|10680
1643814000000|2022-02-02 15:00:00|205842.8|205692.8|206139.7|205989.7|206268.5|206176|205676.2|205554.8|11243
1643817600000|2022-02-02 16:00:00|206138.7|205988.7|206061.1|205911.1|206506.9|206356.9|206016.5|205879.6|9936
1643821200000|2022-02-02 17:00:00|206062.5|205912.5|205773.4|205623.4|206075.6|205976|205655|205557.2|7648
1643824800000|2022-02-02 18:00:00|205777|205627|205837|205687|205997.5|205847.5|205705.3|205596.7|6856
1643828400000|2022-02-02 19:00:00|205837.2|205687.2|205558.3|205408.3|205887.2|205766.4|205461.4|205311.4|7964
1643832000000|2022-02-02 20:00:00|205556|205406|205718.6|205568.6|205806.2|205656.2|205483.4|205357.3|7627
1643835600000|2022-02-02 21:00:00|205720|205570|205821.8|205671.8|205947.6|205816.5|205695.9|205545.9|6028
1643839200000|2022-02-02 22:00:00|205811|205661|205841.2|205531.2|205971.3|205730.4|205717.7|205407.7|2896
1643842800000|2022-02-02 23:00:00|205853.2|205543.2|206238.4|206088.4|206248.7|206098.7|205780.5|205483.4|4683
1643846400000|2022-02-03 00:00:00|206238.2|206088.2|206244.8|206094.8|206267.2|206117.2|206106.7|205956.7|5463
1643850000000|2022-02-03 01:00:00|206244.2|206094.2|206169.6|206019.6|206304.1|206154.1|206147.3|205997.3|4632
1643853600000|2022-02-03 02:00:00|206169.2|206019.2|206227.7|206077.7|206237|206087|206075|205925|3576
1643857200000|2022-02-03 03:00:00|206230.2|206080.2|206068.2|205918.2|206276.8|206126.8|206052.4|205902.4|4215
1643860800000|2022-02-03 04:00:00|206066.8|205916.8|206260.1|206110.1|206268.9|206118.9|206038.8|205854|4061
1643864400000|2022-02-03 05:00:00|206259|206109|206165.4|206015.4|206299|206109.6|206145.6|205995.6|4522
1643868000000|2022-02-03 06:00:00|206166.4|206016.4|206270.9|206120.9|206303|206134.1|206151.4|206001.4|5801
1643871600000|2022-02-03 07:00:00|206273.2|206123.2|206154.7|206004.7|206355.4|206205.4|206142.2|205992.2|6382
1643875200000|2022-02-03 08:00:00|206155.5|206005.5|206244.7|206094.7|206309.9|206214.3|206107.3|205957.3|8307
1643878800000|2022-02-03 09:00:00|206245.1|206095.1|206323|206173|206341.3|206191.3|206041.8|205891.8|7115
1643882400000|2022-02-03 10:00:00|206312.9|206162.9|206157.5|206007.5|206354.8|206204.8|206151.9|206001.9|7298
1643886000000|2022-02-03 11:00:00|206159.2|206009.2|206117.6|205967.6|206243.8|206093.8|206026.6|205876.6|6347
1643889600000|2022-02-03 12:00:00|206114.4|205964.4|206118.1|205968.1|206412.9|206279.5|206036.6|205922.4|9425
1643893200000|2022-02-03 13:00:00|206117.7|205967.7|206487.8|206337.8|206523.1|206408.5|205785.4|205635.4|11174
1643896800000|2022-02-03 14:00:00|206487.9|206337.9|205955.6|205805.6|206606.1|206494.1|205754.7|205604.7|12076
1643900400000|2022-02-03 15:00:00|205958.9|205808.9|205455.2|205305.2|206091.6|205958.2|205197.1|205097.1|11355
1643904000000|2022-02-03 16:00:00|205455.8|205305.8|205660|205510|205814.9|205710|205227.1|205120.9|9985
1643907600000|2022-02-03 17:00:00|205660.4|205510.4|205918|205768|205989.3|205892|205570.5|205449|8537
1643911200000|2022-02-03 18:00:00|205916.4|205766.4|206018.8|205868.8|206061.8|205959.7|205793.9|205681.3|7692
1643914800000|2022-02-03 19:00:00|206017.9|205867.9|205939.1|205789.1|206386.8|206236.8|205788.9|205679.8|7963
1643918400000|2022-02-03 20:00:00|205936.8|205786.8|206011.4|205861.4|206151.5|206020.7|205763.2|205629.9|8774
1643922000000|2022-02-03 21:00:00|206012.6|205862.6|205554.5|205404.5|206043.6|205893.6|205543.8|205393.8|6298
1643925600000|2022-02-03 22:00:00|205551.3|205401.3|205609.4|205459.4|205676.5|205486.3|205530.3|205300.1|1887
1643929200000|2022-02-03 23:00:00|205603.9|205453.9|205743.8|205593.8|205782.8|205632.8|205582.2|205432.2|4274
1643932800000|2022-02-04 00:00:00|205743.1|205593.1|205694.5|205544.5|205778.4|205628.4|205646.5|205496.5|5571
1643936400000|2022-02-04 01:00:00|205694.1|205544.1|205742.6|205592.6|205929.5|205779.5|205610.9|205460.9|6352
1643940000000|2022-02-04 02:00:00|205740.1|205590.1|205685.4|205535.4|205754.6|205604.6|205558.1|205408.1|5522
1643943600000|2022-02-04 03:00:00|205686.2|205536.2|205667.6|205517.6|205715.2|205565.2|205612.5|205462.5|3371
1643947200000|2022-02-04 04:00:00|205667.1|205517.1|205587.1|205437.1|205697.8|205547.8|205536.9|205386.9|4170
1643950800000|2022-02-04 05:00:00|205589.6|205439.6|205592.4|205442.4|205610.2|205460.2|205491.9|205341.9|4346
1643954400000|2022-02-04 06:00:00|205594|205444|205633.2|205483.2|205671.5|205521.5|205496.9|205346.9|4502
1643958000000|2022-02-04 07:00:00|205640.8|205490.8|205795.3|205645.3|205913.8|205763.8|205586.3|205436.3|7387
1643961600000|2022-02-04 08:00:00|205793.8|205643.8|205904.4|205754.4|206055.4|205905.4|205757.7|205607.7|8893
1643965200000|2022-02-04 09:00:00|205904.1|205754.1|206050.8|205900.8|206054.5|205953.8|205617.1|205467.1|8261
1643968800000|2022-02-04 10:00:00|206048.9|205898.9|206007.9|205857.9|206161.1|206011.1|205834.5|205684.5|8581
1643972400000|2022-02-04 11:00:00|206008.5|205858.5|206102.9|205952.9|206146.2|205996.2|205916.8|205766.8|8977
1643976000000|2022-02-04 12:00:00|206105.8|205955.8|205947.4|205797.4|206150.5|206000.5|205859.3|205731.5|8245
1643979600000|2022-02-04 13:00:00|205949|205799|207082.7|206932.7|207179.5|207029.5|205700.7|205550.7|11193
1643983200000|2022-02-04 14:00:00|207081.8|206931.8|207370.4|207220.4|207419.1|207317.4|206533.8|206431.6|11083
1643986800000|2022-02-04 15:00:00|207367.9|207217.9|207657|207607|207966.7|207870.3|207245.3|207142.6|11666
1643990400000|2022-02-04 16:00:00|207703.9|207553.9|207258.2|207108.2|207835.6|207739.2|207145|207046|9698
1643994000000|2022-02-04 17:00:00|207260.1|207110.1|207103.1|206953.1|207349.9|207243.9|206990.2|206880.1|7855
1643997600000|2022-02-04 18:00:00|207099.8|206949.8|206906.5|206756.5|207099.8|206996.4|206815|206714.1|6976
1644001200000|2022-02-04 19:00:00|206904.4|206754.4|206804.3|206654.3|207064|206970|206593.5|206495.3|6996
1644004800000|2022-02-04 20:00:00|206803.9|206653.9|206926.3|206776.3|206928.6|206778.6|206604.8|206495.9|7583
1644008400000|2022-02-04 21:00:00|206930.4|206780.4|206821.6|206671.6|207089.9|206939.9|206821.6|206666.3|4312
1644181200000|2022-02-06 21:00:00|206852.5|206497.5|206759.9|206404.9|207046.5|206691.5|206759.9|206404.9|208
1644184800000|2022-02-06 22:00:00|207004|206649|206838.9|206528.9|207056|206746|206708.2|206386.1|1846
1644188400000|2022-02-06 23:00:00|206758.2|206448.2|206666.7|206516.7|206992.8|206738.6|206663.5|206448.2|5251
1644192000000|2022-02-07 00:00:00|206666.1|206516.1|206837.8|206687.8|206974.8|206797.2|206665.9|206515.9|7649
1644195600000|2022-02-07 01:00:00|206836.9|206686.9|206856.9|206706.9|206961|206811|206751.9|206601.9|7020
1644199200000|2022-02-07 02:00:00|206856.7|206706.7|207054.3|206904.3|207066.2|206916.2|206803|206653|5405
1644202800000|2022-02-07 03:00:00|207053.9|206903.9|206958.3|206808.3|207064.4|206914.4|206901.5|206751.5|4862
1644206400000|2022-02-07 04:00:00|206959|206809|206858.9|206708.9|206966.3|206816.3|206783.9|206633.9|4665
1644210000000|2022-02-07 05:00:00|206848.3|206698.3|206899.8|206749.8|206949.8|206799.8|206795.2|206645.2|5428
1644213600000|2022-02-07 06:00:00|206902.9|206752.9|206855|206705|206964.7|206814.7|206803.1|206653.1|5168
1644217200000|2022-02-07 07:00:00|206856.1|206706.1|206664.7|206514.7|206887.4|206737.4|206581.6|206431.6|7171
1644220800000|2022-02-07 08:00:00|206663.3|206513.3|206632.8|206482.8|206969.8|206819.8|206570|206420|9204
1644224400000|2022-02-07 09:00:00|206632.2|206482.2|206809|206659|207024|206874|206570.5|206420.5|9170
1644228000000|2022-02-07 10:00:00|206808.4|206658.4|206824.5|206674.5|206832.6|206682.6|206635.7|206485.7|7775
1644231600000|2022-02-07 11:00:00|206826.5|206676.5|206427.2|206277.2|206844|206694|206369.6|206219.6|7145
1644235200000|2022-02-07 12:00:00|206429.4|206279.4|206079.1|205929.1|206463.9|206313.9|205915.4|205803.3|8082
1644238800000|2022-02-07 13:00:00|206078.8|205928.8|206247.5|206097.5|206314.6|206208.4|205842.3|205742|9535
1644242400000|2022-02-07 14:00:00|206248.4|206098.4|206191.2|206041.2|206517.8|206414.2|206046.5|205941.7|10756
1644246000000|2022-02-07 15:00:00|206193.1|206043.1|206130.3|206080.3|206406.2|206311.2|206021.3|205930.6|10787
1644249600000|2022-02-07 16:00:00|206129.2|206079.2|206586.5|206436.5|206804.1|206704.8|206122.8|206020.1|9628
1644253200000|2022-02-07 17:00:00|206586.6|206436.6|206755|206605|206824.2|206716.8|206440.9|206335|7387
1644256800000|2022-02-07 18:00:00|206754.7|206604.7|206488.2|206338.2|206770.1|206670.4|206349.7|206250.4|6747
1644260400000|2022-02-07 19:00:00|206485.9|206335.9|205879.2|205829.2|206526|206425.5|205857.7|205741.3|7491
1644264000000|2022-02-07 20:00:00|205877.8|205827.8|206106.2|205956.2|206201.2|206089.9|205839|205734.9|7736
1644267600000|2022-02-07 21:00:00|206102.4|205952.4|206019.4|205869.4|206108.6|205958.6|205974.4|205787.4|4318
1644271200000|2022-02-07 22:00:00|206088.4|205806.4|206232.1|205922.1|206335.8|206025.8|206088.4|205800.1|3005
1644274800000|2022-02-07 23:00:00|206213.9|205903.9|206045|205895|206213.9|205933.8|205933.8|205780.7|4954
1644278400000|2022-02-08 00:00:00|206042.7|205892.7|206123.3|205973.3|206150.6|206000.6|206011.7|205861.7|4759
1644282000000|2022-02-08 01:00:00|206121.9|205971.9|206162.5|206012.5|206193.1|206043.1|206101.7|205951.7|6387
1644285600000|2022-02-08 02:00:00|206161.7|206011.7|206240.8|206090.8|206342.1|206192.1|206153.7|206003.7|5701
1644289200000|2022-02-08 03:00:00|206241.3|206091.3|206266.6|206116.6|206291.9|206141.9|206163.3|206013.3|4941
1644292800000|2022-02-08 04:00:00|206267.5|206117.5|206429|206279|206486.4|206336.4|206250.7|206100.7|4254
1644296400000|2022-02-08 05:00:00|206428.8|206278.8|206599.1|206449.1|206690.5|206540.5|206426.8|206276.8|5629
1644300000000|2022-02-08 06:00:00|206600.7|206450.7|206507.9|206357.9|206694.9|206544.9|206450.7|206300.7|5853
1644303600000|2022-02-08 07:00:00|206512|206362|206936.3|206786.3|206955.1|206805.1|206436.5|206286.5|8315
1644307200000|2022-02-08 08:00:00|206934.5|206784.5|206567.8|206417.8|206941|206791|206463.7|206313.7|8605
1644310800000|2022-02-08 09:00:00|206568.3|206418.3|206371.1|206221.1|206588.4|206438.4|206206.5|206056.5|8018
1644314400000|2022-02-08 10:00:00|206382.6|206232.6|206273.5|206123.5|206595.1|206487|206164.2|206038.2|7932
1644318000000|2022-02-08 11:00:00|206279.2|206129.2|206629.4|206479.4|206646.5|206496.5|206270.6|206120.6|8083
1644321600000|2022-02-08 12:00:00|206628|206478|206805.9|206655.9|206917.1|206767.1|206554.7|206404.7|8832
1644325200000|2022-02-08 13:00:00|206804.9|206654.9|206340|206190|206846.9|206736|206151.1|206040.4|9887
1644328800000|2022-02-08 14:00:00|206331.7|206181.7|206521.8|206371.8|206570.7|206448.8|206080.5|205962.4|10227
1644332400000|2022-02-08 15:00:00|206523|206373|206677.5|206527.5|206799|206697.1|206376|206250.5|10958
1644336000000|2022-02-08 16:00:00|206674|206524|206455|206305|206676.2|206569.3|206325.7|206182|8856
1644339600000|2022-02-08 17:00:00|206453.9|206303.9|206420.2|206270.2|206475.2|206369.5|206237.4|206087.4|7269
1644343200000|2022-02-08 18:00:00|206420.1|206270.1|206305.9|206155.9|206602.7|206452.7|206244.1|206139.6|7204
1644346800000|2022-02-08 19:00:00|206306.3|206156.3|206258.8|206108.8|206369.5|206267.5|206119.8|206019.7|7806
1644350400000|2022-02-08 20:00:00|206256.8|206106.8|206297.6|206147.6|206371.4|206258.2|206178.6|206028.6|8016
1644354000000|2022-02-08 21:00:00|206295.7|206145.7|206234.8|206084.8|206393.7|206246.3|206177.9|206027.9|4815
1644357600000|2022-02-08 22:00:00|206280.7|206018.2|206138.2|205988.2|206360.1|206141.1|206051|205843|2766
1644361200000|2022-02-08 23:00:00|206117.8|205967.8|206074.7|205924.7|206310|206019|206061.6|205911.6|3784
1644364800000|2022-02-09 00:00:00|206074.8|205924.8|206289.5|206139.5|206297.2|206147.2|206034.2|205884.2|3963
1644368400000|2022-02-09 01:00:00|206290.9|206140.9|206053.6|205903.6|206318.6|206168.6|206037.9|205887.9|4563
1644372000000|2022-02-09 02:00:00|206056|205906|205968.5|205818.5|206057.9|205907.9|205953.7|205803.7|4865
1644375600000|2022-02-09 03:00:00|205968.9|205818.9|205963.1|205813.1|205980.8|205830.8|205916.3|205766.3|3813
1644379200000|2022-02-09 04:00:00|205963.4|205813.4|205862|205712|205967.5|205817.5|205831.7|205681.7|3153
1644382800000|2022-02-09 05:00:00|205860.2|205710.2|205891.2|205741.2|205899.7|205749.7|205783.8|205672.6|3110
1644386400000|2022-02-09 06:00:00|205891.8|205741.8|206003.2|205853.2|206015.7|205865.7|205871.1|205721.1|4429
1644390000000|2022-02-09 07:00:00|206001.1|205851.1|205878.6|205728.6|206105.2|205955.2|205872|205722|6624
1644393600000|2022-02-09 08:00:00|205878.9|205728.9|205645.4|205495.4|205910.4|205760.4|205533.6|205411.1|7596
1644397200000|2022-02-09 09:00:00|205645.5|205495.5|205446.8|205296.8|205698.2|205548.2|205428.8|205278.8|6655
1644400800000|2022-02-09 10:00:00|205446.9|205296.9|205234|205084|205448.1|205298.1|205217.9|205067.9|6105
1644404400000|2022-02-09 11:00:00|205235.3|205085.3|205301.2|205151.2|205395.1|205245.1|205181.3|205031.3|6469
1644408000000|2022-02-09 12:00:00|205296.6|205146.6|205449.2|205299.2|205635.7|205509.7|205272.9|205122.9|6807
1644411600000|2022-02-09 13:00:00|205446.5|205296.5|205641.9|205491.9|205668.1|205518.1|205331.8|205224.5|8309
1644415200000|2022-02-09 14:00:00|205641.1|205491.1|205393.8|205243.8|205653.3|205533.9|205290.9|205140.9|9560
1644418800000|2022-02-09 15:00:00|205393.1|205243.1|204990.6|204840.6|205429.1|205279.1|204913.6|204812.8|9508
1644422400000|2022-02-09 16:00:00|204991.9|204841.9|205099.2|204949.2|205111.1|204991|204810.8|204680.5|8793
1644426000000|2022-02-09 17:00:00|205098.5|204948.5|204608.6|204458.6|205116.5|204994.3|204556.5|204436.9|8108
1644429600000|2022-02-09 18:00:00|204607.1|204457.1|204911.1|204761.1|204951.9|204849.3|204473.6|204356.6|7461
1644433200000|2022-02-09 19:00:00|204910.9|204760.9|204909.8|204759.8|204953.8|204846.9|204756.3|204610|7397
1644436800000|2022-02-09 20:00:00|204910.4|204760.4|204989|204839|205021.9|204871.9|204863.5|204741.7|6541
1644440400000|2022-02-09 21:00:00|204989.4|204839.4|204832.2|204682.2|205018.5|204868.5|204832.2|204682.2|5432
1644444000000|2022-02-09 22:00:00|204842.1|204692.1|204942.6|204683.1|205022.8|204820.3|204842.1|204607.7|2271
1644447600000|2022-02-09 23:00:00|204890|204740|204986.7|204836.7|205015.3|204865.3|204886.9|204667.1|2684
1644451200000|2022-02-10 00:00:00|204983.7|204833.7|205139.2|204989.2|205147|204997|204963.4|204813.4|3431
1644454800000|2022-02-10 01:00:00|205141.4|204991.4|205212.3|205062.3|205219.9|205069.9|205135.4|204985.4|4164
1644458400000|2022-02-10 02:00:00|205211.7|205061.7|205118.4|204968.4|205217.6|205067.6|205069.6|204919.6|3767
1644462000000|2022-02-10 03:00:00|205118.3|204968.3|205079.5|204929.5|205144.2|204994.2|205059.1|204909.1|3468
1644465600000|2022-02-10 04:00:00|205080|204930|205074.2|204924.2|205105.9|204955.9|205025.8|204875.8|3724
1644469200000|2022-02-10 05:00:00|205076.9|204926.9|204996.2|204846.2|205086.5|204936.5|204991|204841|3966
1644472800000|2022-02-10 06:00:00|204994.7|204844.7|204960.1|204810.1|205016.4|204866.4|204917.4|204767.4|4061
1644476400000|2022-02-10 07:00:00|204959|204809|204802|204652|205005.2|204855.2|204801.5|204651.5|5523
1644480000000|2022-02-10 08:00:00|204800.7|204650.7|204589.2|204439.2|204830.4|204680.4|204558.5|204408.5|7550
1644483600000|2022-02-10 09:00:00|204589.5|204439.5|204552.4|204402.4|204623.1|204473.1|204388.6|204238.6|7252
1644487200000|2022-02-10 10:00:00|204550.7|204400.7|204352.9|204202.9|204565.1|204415.1|204313.6|204163.6|6754
1644490800000|2022-02-10 11:00:00|204356.6|204206.6|204528.5|204378.5|204564.5|204414.5|204319.4|204169.4|5215
1644494400000|2022-02-10 12:00:00|204543.4|204393.4|204271.4|204121.4|204543.4|204393.4|204196.7|204079.7|6725
1644498000000|2022-02-10 13:00:00|204269.9|204119.9|205087.2|204937.2|205505.9|205355.9|204184.8|204085.7|10842
1644501600000|2022-02-10 14:00:00|205110.5|204960.5|204452.8|204302.8|205200.5|205050.5|204323.1|204221.8|11851
1644505200000|2022-02-10 15:00:00|204452.9|204302.9|204036|203886|204494.2|204344.2|203531.5|203432.9|11918
1644508800000|2022-02-10 16:00:00|204036.5|203886.5|204335.6|204285.6|204449|204299|203862.5|203730.1|10951
1644512400000|2022-02-10 17:00:00|204339.4|204289.4|205326.7|205176.7|205833.8|205710|204335.3|204233|9991
1644516000000|2022-02-10 18:00:00|205327.6|205177.6|204800.5|204650.5|205371.9|205221.9|204800.5|204650.5|10834
1644519600000|2022-02-10 19:00:00|204811|204661|205335|205185|205463.2|205313.2|204729.8|204579.8|10504
1644523200000|2022-02-10 20:00:00|205338.5|205188.5|205693.7|205543.7|205745.9|205637.1|205240.1|205090.1|10176
1644526800000|2022-02-10 21:00:00|205690.5|205540.5|205844.3|205534.3|205951.1|205801.1|205630.6|205411.5|6373
1644530400000|2022-02-10 22:00:00|205845.5|205535.5|205797.1|205487.1|205935.4|205652.6|205654.9|205409.7|2903
1644534000000|2022-02-10 23:00:00|205807.6|205497.6|205669.3|205519.3|205945.2|205702.5|205570.6|205420.6|5316
1644537600000|2022-02-11 00:00:00|205669.9|205519.9|205796.4|205646.4|205916.9|205766.9|205646|205496|6370
1644541200000|2022-02-11 01:00:00|205814.1|205664.1|205649.5|205499.5|205876.7|205726.7|205580.4|205430.4|6267
1644544800000|2022-02-11 02:00:00|205646.7|205496.7|205709.4|205559.4|205791.1|205641.1|205644.1|205494.1|6133
1644548400000|2022-02-11 03:00:00|205708.8|205558.8|205851.1|205701.1|205879.4|205729.4|205695.5|205545.5|4603
1644552000000|2022-02-11 04:00:00|205854.2|205704.2|206324.1|206174.1|206376|206226|205832.5|205682.5|5442
1644555600000|2022-02-11 05:00:00|206320.7|206170.7|206387.4|206237.4|206423.3|206273.3|206280.6|206130.6|5784
1644559200000|2022-02-11 06:00:00|206388|206238|206339.2|206189.2|206450.3|206300.3|206252.7|206102.7|4848
1644562800000|2022-02-11 07:00:00|206338.3|206188.3|205760.5|205610.5|206345.7|206195.7|205753.2|205603.2|7893
1644566400000|2022-02-11 08:00:00|205760.9|205610.9|205047.7|204897.7|205885.8|205735.8|204959.5|204809.5|9519
1644570000000|2022-02-11 09:00:00|205045.3|204895.3|205122.8|204972.8|205180.7|205030.7|204967.6|204817.6|8559
1644573600000|2022-02-11 10:00:00|205125.4|204975.4|205089.7|204939.7|205369.6|205219.6|205008.9|204858.9|7926
1644577200000|2022-02-11 11:00:00|205089.2|204939.2|204752.6|204602.6|205270|205120|204698.2|204548.2|7898
1644580800000|2022-02-11 12:00:00|204753.3|204603.3|204415.2|204265.2|204879|204729|204374.2|204224.2|8696
1644584400000|2022-02-11 13:00:00|204415.5|204265.5|204450.5|204300.5|204666.5|204563.9|204203.4|204095.4|9584
1644588000000|2022-02-11 14:00:00|204450|204300|204392.7|204242.7|204635|204485|204113.9|203963.9|10567
1644591600000|2022-02-11 15:00:00|204392.1|204242.1|204117.8|203967.8|204487.3|204339|203977.8|203827.8|11537
1644595200000|2022-02-11 16:00:00|204117.6|203967.6|204170|204020|204420|204311|203683.9|203555|10120
1644598800000|2022-02-11 17:00:00|204169.1|204019.1|203903.3|203753.3|204353.1|204203.1|203714.5|203602.8|9097
1644602400000|2022-02-11 18:00:00|203904.5|203754.5|205043.4|204893.4|205224.5|205074.5|203814.5|203664.5|9141
1644606000000|2022-02-11 19:00:00|205054|204904|205335.4|205185.4|205884.5|205734.5|204727|204577|12916
1644609600000|2022-02-11 20:00:00|205330.5|205180.5|205420.6|205270.6|205766.7|205616.7|205091.8|204941.8|11726
1644613200000|2022-02-11 21:00:00|205419|205269|205521|205211|205644.3|205385.8|205285.5|205135.5|7084
1644786000000|2022-02-13 21:00:00|205541.1|205191.1|205517.1|205167.1|205673|205336.2|205416.3|205066.3|288
1644789600000|2022-02-13 22:00:00|205596|205246|205487.7|205177.7|205723|205413|205358.4|205075.9|2745
1644793200000|2022-02-13 23:00:00|205512.3|205202.3|205228.3|205078.3|205641.8|205447.8|205157.4|204963.8|6545
1644796800000|2022-02-14 00:00:00|205235.5|205085.5|205264.9|205114.9|205499.3|205349.3|205187.3|205037.3|6439
1644800400000|2022-02-14 01:00:00|205265.2|205115.2|205398|205248|205476.6|205326.6|205228.3|205078.3|6662
1644804000000|2022-02-14 02:00:00|205385.9|205235.9|205282|205132|205453|205303|205260|205110|5187
1644807600000|2022-02-14 03:00:00|205283.1|205133.1|205273.7|205123.7|205374.4|205224.4|205205.4|205055.4|4713
1644811200000|2022-02-14 04:00:00|205273.8|205123.8|205343.3|205193.3|205351.4|205201.4|205209|205059|4697
1644814800000|2022-02-14 05:00:00|205342.9|205192.9|205248.3|205098.3|205342.9|205192.9|205208.4|205058.4|4888
1644818400000|2022-02-14 06:00:00|205248.5|205098.5|205229.4|205079.4|205401.9|205251.9|205215.9|205065.9|5155
1644822000000|2022-02-14 07:00:00|205222.5|205072.5|205193.1|205043.1|205485.2|205335.2|205043.8|204893.8|8548
1644825600000|2022-02-14 08:00:00|205194.4|205044.4|205649.8|205499.8|205660.7|205510.7|205150.6|205000.6|10489
1644829200000|2022-02-14 09:00:00|205651.2|205501.2|205675.9|205525.9|205764.5|205614.5|205385.5|205235.5|9261
1644832800000|2022-02-14 10:00:00|205674.8|205524.8|205170.2|205020.2|205840|205690|205093|204943|8980
1644836400000|2022-02-14 11:00:00|205174.1|205024.1|205044.5|204894.5|205267.3|205144|204904.2|204754.2|7920
1644840000000|2022-02-14 12:00:00|205044.3|204894.3|204538.8|204388.8|205339|205189|204267.9|204151.5|10366
1644843600000|2022-02-14 13:00:00|204541.9|204391.9|204402|204252|204589.3|204439.3|204134.1|203984.1|11522
1644847200000|2022-02-14 14:00:00|204400.5|204250.5|204386.6|204236.6|204471.5|204338.5|204037.4|203926.6|11512
1644850800000|2022-02-14 15:00:00|204382.1|204232.1|204075.2|203925.2|204590.5|204440.5|203947.6|203825.5|11853
1644854400000|2022-02-14 16:00:00|204074.5|203924.5|204117|203967|204316.7|204219.9|203969.9|203836.2|10495
1644858000000|2022-02-14 17:00:00|204117.8|203967.8|204106.6|203956.6|204301.8|204165.9|203960.1|203845.6|8148
1644861600000|2022-02-14 18:00:00|204106.7|203956.7|204575.4|204425.4|204810.1|204673.2|204009.4|203910.3|9167
1644865200000|2022-02-14 19:00:00|204571.6|204421.6|204652.5|204502.5|204710.7|204584.9|204379.5|204230|9859
1644868800000|2022-02-14 20:00:00|204656.9|204506.9|204497|204347|204749.1|204599.1|204302.2|204152.2|9704
1644872400000|2022-02-14 21:00:00|204506.3|204356.3|204386.9|204076.9|204510.8|204360.8|204085.1|203973.4|5467
1644876000000|2022-02-14 22:00:00|204386.1|204076.1|204451.3|204141.3|204580.5|204270.5|204252.2|204009.1|3327
1644879600000|2022-02-14 23:00:00|204453.6|204143.6|204198.3|204048.3|204460.4|204181.4|204181.7|203973.4|5798
1644883200000|2022-02-15 00:00:00|204194.9|204044.9|204130.4|203980.4|204240.4|204090.4|204122.2|203972.2|4873
1644886800000|2022-02-15 01:00:00|204134.8|203984.8|204134.3|203984.3|204236|204086|204096.4|203946.4|6069
1644890400000|2022-02-15 02:00:00|204136.1|203986.1|204073|203923|204179.2|204029.2|204044|203894|3999
1644894000000|2022-02-15 03:00:00|204074.8|203924.8|204218.5|204068.5|204230.3|204080.3|204039.3|203889.3|4578
1644897600000|2022-02-15 04:00:00|204218.7|204068.7|204211.9|204061.9|204231|204081|204134|203984|3263
1644901200000|2022-02-15 05:00:00|204212.8|204062.8|204369.2|204219.2|204381.3|204231.3|204204.5|204054.5|5361
1644904800000|2022-02-15 06:00:00|204364.3|204214.3|204204.9|204054.9|204382.7|204232.7|204133.1|203983.1|6240
1644908400000|2022-02-15 07:00:00|204207.6|204057.6|204339.7|204189.7|204418.6|204268.6|204080.9|203930.9|7344
1644912000000|2022-02-15 08:00:00|204343|204193|203950.5|203800.5|204393.5|204243.5|203722.9|203572.9|9369
1644915600000|2022-02-15 09:00:00|203948.4|203798.4|203876.7|203726.7|203988.6|203838.6|203839.9|203689.9|7600
1644919200000|2022-02-15 10:00:00|203876.1|203726.1|203943|203793|204110.2|203960.2|203809.7|203659.7|8304
1644922800000|2022-02-15 11:00:00|203943.4|203793.4|203733.1|203583.1|203946.1|203796.1|203686|203572.3|7087
1644926400000|2022-02-15 12:00:00|203731.7|203581.7|203898.8|203748.8|204014.6|203864.6|203719.4|203569.4|8301
1644930000000|2022-02-15 13:00:00|203895.7|203745.7|203698.7|203548.7|204049|203899|203680.5|203548.7|9667
1644933600000|2022-02-15 14:00:00|203697.3|203547.3|204341.7|204191.7|204366.1|204262.5|203557.5|203440.5|10644
1644937200000|2022-02-15 15:00:00|204341.4|204191.4|204030.5|203880.5|204591.6|204460|203896.1|203794.7|10414
1644940800000|2022-02-15 16:00:00|204029.1|203879.1|203750.3|203600.3|204062.2|203964|203727.4|203590.3|9538
1644944400000|2022-02-15 17:00:00|203750.6|203600.6|203865.1|203715.1|204162.5|204045.1|203661.5|203559.4|8067
1644948000000|2022-02-15 18:00:00|203865.4|203715.4|203975.7|203825.7|204001.1|203899.3|203764.5|203614.5|6933
1644951600000|2022-02-15 19:00:00|204005.5|203855.5|203955|203805|204036.4|203889.1|203752.7|203642.5|7415
1644955200000|2022-02-15 20:00:00|203952.6|203802.6|203975.5|203825.5|204140.5|203990.5|203797.3|203647.3|9263
1644958800000|2022-02-15 21:00:00|203981.1|203831.1|204032.6|203882.6|204080.9|203930.9|203931.1|203781.1|4574
1644962400000|2022-02-15 22:00:00|204035.5|203885.5|204179.4|203915.1|204221.2|204045.2|204033.7|203790.2|3024
1644966000000|2022-02-15 23:00:00|204165|203909.5|204042.9|203892.9|204176.5|203944.7|204009.8|203838.6|4888
1644969600000|2022-02-16 00:00:00|204039.5|203889.5|204114.1|203964.1|204120.5|203970.5|203892.6|203742.6|5526
1644973200000|2022-02-16 01:00:00|204113.7|203963.7|204143.4|203993.4|204199.4|204049.4|204034.1|203884.1|6160
1644976800000|2022-02-16 02:00:00|204147.7|203997.7|204081.1|203931.1|204160|204010|204018.3|203868.3|4942
1644980400000|2022-02-16 03:00:00|204078.1|203928.1|204066.3|203916.3|204107.5|203957.5|203990.9|203840.9|4114
1644984000000|2022-02-16 04:00:00|204065.2|203915.2|203980.7|203830.7|204073|203923|203953|203803|3643
1644987600000|2022-02-16 05:00:00|203981|203831|204012.5|203862.5|204030.5|203880.5|203866.2|203716.2|4180
1644991200000|2022-02-16 06:00:00|204012.1|203862.1|203907.4|203757.4|204057.4|203907.4|203890|203740|4275
1644994800000|2022-02-16 07:00:00|203907.7|203757.7|203855.8|203705.8|203999.6|203849.6|203840.5|203690.5|6877
1644998400000|2022-02-16 08:00:00|203858.1|203708.1|203619.2|203469.2|203920.8|203770.8|203586.7|203466.2|8785
1645002000000|2022-02-16 09:00:00|203616.9|203466.9|203701.5|203551.5|203783.9|203669.5|203512.6|203413.8|8084
1645005600000|2022-02-16 10:00:00|203703.1|203553.1|203693.2|203543.2|203757.9|203633.6|203601.8|203458.8|7056
1645009200000|2022-02-16 11:00:00|203694.5|203544.5|203627.6|203477.6|203697.5|203586|203578.1|203447.6|6589
1645012800000|2022-02-16 12:00:00|203627|203477|203781.2|203731.2|203881.8|203786.8|203551.2|203431.8|8432
1645016400000|2022-02-16 13:00:00|203781.9|203731.9|203793.7|203643.7|203941.6|203840.5|203604.3|203513.7|9618
1645020000000|2022-02-16 14:00:00|203791.5|203641.5|203594.5|203444.5|203898.2|203762.6|203512.4|203416.3|9824
1645023600000|2022-02-16 15:00:00|203591.7|203441.7|203460.6|203410.6|203772.9|203671.1|203334|203237.4|10219
1645027200000|2022-02-16 16:00:00|203460.7|203410.7|203157|203107|203513.5|203414.4|203135.9|203045|9046
1645030800000|2022-02-16 17:00:00|203157.5|203107.5|203299.8|203149.8|203313.3|203210.3|203099.2|203008.7|7795
1645034400000|2022-02-16 18:00:00|203302.1|203152.1|203199.6|203049.6|203306.8|203205.2|202957.8|202906.7|7916
1645038000000|2022-02-16 19:00:00|203190.4|203040.4|202616.2|202566.2|203361.5|203211.5|202596.8|202499.3|10447
1645041600000|2022-02-16 20:00:00|202614.9|202564.9|202973.6|202823.6|203156.1|203046|202558.1|202452.6|9797
1645045200000|2022-02-16 21:00:00|202974.1|202824.1|202828.1|202678.1|203001.1|202866.3|202809.8|202659.8|6946
1645048800000|2022-02-16 22:00:00|202826.4|202676.4|202842.5|202692.5|202898.4|202721.8|202783.5|202543|2219
1645052400000|2022-02-16 23:00:00|202838|202688|203033.7|202883.7|203082.8|202932.8|202838|202688|5158
1645056000000|2022-02-17 00:00:00|203034.1|202884.1|202949.1|202799.1|203052.1|202902.1|202893|202743|5510
1645059600000|2022-02-17 01:00:00|202949.3|202799.3|202847.4|202697.4|202997.8|202847.8|202839.3|202689.3|5658
1645063200000|2022-02-17 02:00:00|202848.6|202698.6|202814.5|202664.5|202859.3|202709.3|202789.8|202639.8|4718
1645066800000|2022-02-17 03:00:00|202814.2|202664.2|203172.8|203022.8|203218.5|203068.5|202775|202625|4880
1645070400000|2022-02-17 04:00:00|203173.7|203023.7|203341.3|203191.3|203461.8|203311.8|202964.5|202814.5|8843
1645074000000|2022-02-17 05:00:00|203338.1|203188.1|202997.1|202847.1|203339.2|203189.2|202923.4|202773.4|7301
1645077600000|2022-02-17 06:00:00|202997.2|202847.2|203108.8|202958.8|203341.5|203191.5|202905.8|202755.8|6939
1645081200000|2022-02-17 07:00:00|203123|202973|202952.5|202802.5|203254.5|203104.5|202920.8|202802.5|8567
1645084800000|2022-02-17 08:00:00|202956.3|202806.3|203004.4|202854.4|203310.5|203160.5|202702.8|202552.8|10550
1645088400000|2022-02-17 09:00:00|203004.9|202854.9|202698.4|202548.4|203198.7|203048.7|202670.7|202520.7|9411
1645092000000|2022-02-17 10:00:00|202699|202549|202603|202453|202806|202656|202529.7|202427.7|7092
1645095600000|2022-02-17 11:00:00|202603.1|202453.1|202610|202460|202749.8|202607.6|202515|202419.8|7682
1645099200000|2022-02-17 12:00:00|202606.1|202456.1|202484.8|202434.8|202712.1|202596.8|202465.8|202372.7|8145
1645102800000|2022-02-17 13:00:00|202486.3|202436.3|202722.1|202572.1|202911.4|202773.1|202377.9|202283|10258
1645106400000|2022-02-17 14:00:00|202721.7|202571.7|203511.4|203361.4|203616.9|203511.1|202569.6|202464.8|11036
1645110000000|2022-02-17 15:00:00|203516.4|203366.4|203047.6|202897.6|203516.4|203366.4|202846|202739.9|11193
1645113600000|2022-02-17 16:00:00|203048|202898|202960|202810|203124.3|202974.3|202794.3|202701.9|8841
1645117200000|2022-02-17 17:00:00|202961.7|202811.7|203120.3|202970.3|203212.1|203068.9|202909|202801.5|8421
1645120800000|2022-02-17 18:00:00|203115.1|202965.1|203200.6|203050.6|203399.6|203249.6|203027.7|202896.1|8457
1645124400000|2022-02-17 19:00:00|203203.1|203053.1|203232|203082|203299.9|203185.1|203124.5|203026.2|7419
1645128000000|2022-02-17 20:00:00|203224.6|203074.6|203095.7|202945.7|203499.5|203354|203091.7|202941.7|9303
1645131600000|2022-02-17 21:00:00|203096.3|202946.3|203155.5|202881.9|203265.5|203159.4|202990.2|202869.5|5122
1645135200000|2022-02-17 22:00:00|203152.5|202850.7|203084|202821|203255|202996.5|202989|202679|2595
1645138800000|2022-02-17 23:00:00|203083.8|202821.1|203167.6|203017.6|203223.4|203034.8|203034.5|202768.5|5704
1645142400000|2022-02-18 00:00:00|203168.1|203018.1|203229.6|203079.6|203266.7|203116.7|203123|202973|5611
1645146000000|2022-02-18 01:00:00|203229.2|203079.2|202899|202749|203259.4|203109.4|202897|202747|7267
1645149600000|2022-02-18 02:00:00|202897.4|202747.4|202888.6|202738.6|203031.3|202881.3|202824.2|202674.2|4827
1645153200000|2022-02-18 03:00:00|202887.3|202737.3|202813.8|202663.8|202976.3|202826.3|202808.2|202658.2|4987
1645156800000|2022-02-18 04:00:00|202815.1|202665.1|202899.8|202749.8|202906.1|202756.1|202747.7|202597.7|4624
1645160400000|2022-02-18 05:00:00|202900.1|202750.1|202892.5|202742.5|202963.5|202813.5|202812.8|202662.8|4594
1645164000000|2022-02-18 06:00:00|202892.4|202742.4|202807.2|202657.2|202980.4|202830.4|202770.8|202620.8|4556
1645167600000|2022-02-18 07:00:00|202807.3|202657.3|202879|202729|202958.6|202808.6|202744.5|202594.5|7806
1645171200000|2022-02-18 08:00:00|202897.7|202747.7|202813.2|202663.2|202942|202792|202700.5|202579.7|9031
1645174800000|2022-02-18 09:00:00|202818|202668|202935.3|202785.3|203013.2|202871.6|202814.3|202664.3|8170
1645178400000|2022-02-18 10:00:00|202943.6|202793.6|203281.2|203131.2|203319.5|203169.5|202889.7|202739.7|8682
1645182000000|2022-02-18 11:00:00|203281.9|203131.9|203143.6|202993.6|203315.3|203165.3|203094.2|202979.5|7824
1645185600000|2022-02-18 12:00:00|203140|202990|202848.9|202798.9|203147.6|203043.5|202688.2|202592|6793
1645189200000|2022-02-18 13:00:00|202900.6|202750.6|202820.3|202670.3|203027.5|202924.5|202662.6|202582.9|10570
1645192800000|2022-02-18 14:00:00|202824.6|202674.6|203015.4|202865.4|203119.9|203019.3|202748|202655.3|11274
1645196400000|2022-02-18 15:00:00|203006|202856|203173.3|203023.3|203206.6|203113.4|202826.7|202736.2|11135
1645200000000|2022-02-18 16:00:00|203121.6|203071.6|203047.6|202997.6|203440.1|203316.2|202928.8|202831.6|10763
1645203600000|2022-02-18 17:00:00|203097.9|202947.9|203282.8|203132.8|203297.7|203195.9|202898.6|202800.8|9815
1645207200000|2022-02-18 18:00:00|203283.6|203133.6|202960.5|202810.5|203297.5|203195|202905.4|202792.6|8542
1645210800000|2022-02-18 19:00:00|202964.7|202814.7|203022.7|202872.7|203104.1|203005|202806.5|202710.9|8003
1645214400000|2022-02-18 20:00:00|203019|202869|202967.8|202817.8|203141.4|203042.4|202919.9|202769.9|9661
1645218000000|2022-02-18 21:00:00|202969|202819|202963.3|202813.3|203128.3|202978.3|202867.8|202660.8|5981
1645390800000|2022-02-20 21:00:00|203327.8|202972.8|203154.8|202964.8|203444|203089|203054.5|202699.5|138
1645394400000|2022-02-20 22:00:00|203074|202719|203164.8|203014.8|203491|203181|203063.3|202708.3|2561
1645398000000|2022-02-20 23:00:00|203165.7|203015.7|203051|202901|203258.7|203034.1|203019.9|202869.9|4986
1645401600000|2022-02-21 00:00:00|203053.1|202903.1|202861.6|202711.6|203153.2|203003.2|202828|202678|6618
1645405200000|2022-02-21 01:00:00|202862.3|202712.3|202845.2|202695.2|202897.3|202747.3|202777.8|202667|6378
1645408800000|2022-02-21 02:00:00|202844.4|202694.4|202833.4|202683.4|202903.9|202753.9|202788|202676.7|4654
1645412400000|2022-02-21 03:00:00|202833.8|202683.8|202860.3|202710.3|202875.6|202745.7|202779.5|202658.4|4057
1645416000000|2022-02-21 04:00:00|202862.9|202712.9|202781|202631|202864.1|202714.1|202769.1|202619.1|4193
1645419600000|2022-02-21 05:00:00|202778.2|202628.2|202750.5|202600.5|202788.1|202638.1|202739.1|202589.1|4235
1645423200000|2022-02-21 06:00:00|202752|202602|202628.3|202478.3|202780.5|202681|202611.4|202461.4|3959
1645426800000|2022-02-21 07:00:00|202621.7|202471.7|202702.9|202552.9|202727.8|202624.9|202520.1|202414.1|6949
1645430400000|2022-02-21 08:00:00|202698.8|202548.8|202973.4|202823.4|202990.8|202884.4|202683.5|202533.5|9369
1645434000000|2022-02-21 09:00:00|202973.1|202823.1|203021.6|202871.6|203130.8|202980.8|202886.4|202736.4|7877
1645437600000|2022-02-21 10:00:00|203022.2|202872.2|203008.5|202858.5|203095.8|202945.8|202911.4|202761.4|7376
1645441200000|2022-02-21 11:00:00|203008.7|202858.7|202981.8|202831.8|203166.4|203062.6|202819.8|202714.3|8613
1645444800000|2022-02-21 12:00:00|202983.5|202833.5|203058.1|202908.1|203252.1|203102.1|202914.6|202810.9|9597
1645448400000|2022-02-21 13:00:00|203060.8|202910.8|202966.4|202816.4|203133.8|203017.8|202779.7|202648.7|9727
1645452000000|2022-02-21 14:00:00|202965.8|202815.8|202820.4|202770.4|203137.3|203002.4|202704.2|202564.2|10029
1645455600000|2022-02-21 15:00:00|202875.1|202725.1|202776.8|202626.8|202913.3|202810.4|202616.3|202528|9706
1645459200000|2022-02-21 16:00:00|202773.1|202623.1|203044.7|202894.7|203053.4|202949.9|202745.7|202613.3|7933
1645462800000|2022-02-21 17:00:00|203044.8|202894.8|203081.1|202931.1|203134|203037.3|202936.8|202830.6|4913
1645466400000|2022-02-21 18:00:00|203080.4|202930.4|203211.7|203061.7|203303.2|203157.7|203027.1|202883.2|4120
1645470000000|2022-02-21 19:00:00|203213.1|203063.1|203197|203047|203294.6|203144.6|203113.8|203009.1|4003
1645473600000|2022-02-21 20:00:00|203201.3|203051.3|203205.4|203055.4|203412.6|203262.6|203135.3|203020|2821
1645477200000|2022-02-21 21:00:00|203204.5|203054.5|203184.2|203034.2|203240.5|203096.8|203103|202892.3|2645
1645480800000|2022-02-21 22:00:00|203183.9|203033.9|203175|203025|203287.4|203073|203148.4|202854.7|1321
1645484400000|2022-02-21 23:00:00|203272|202968|203365|203215|203598.7|203448.7|203201.5|202937.2|7045
1645488000000|2022-02-22 00:00:00|203365.4|203215.4|203244.3|203094.3|203414.8|203264.8|203211.4|203061.4|6410
1645491600000|2022-02-22 01:00:00|203248.4|203098.4|203329.7|203179.7|203467.9|203317.9|203232.6|203082.6|8842
1645495200000|2022-02-22 02:00:00|203329.1|203179.1|203304.8|203154.8|203433|203283|203173.3|203023.3|6595
1645498800000|2022-02-22 03:00:00|203305.6|203155.6|203564.1|203414.1|203643.2|203493.2|203302.4|203152.4|6066
1645502400000|2022-02-22 04:00:00|203563.3|203413.3|203463.2|203313.2|203564|203414|203372.8|203222.8|4765
1645506000000|2022-02-22 05:00:00|203463.3|203313.3|203235.3|203085.3|203477.2|203327.2|203214.9|203064.9|5626
1645509600000|2022-02-22 06:00:00|203232.5|203082.5|203368.2|203218.2|203488.5|203338.5|203211.5|203061.5|6542
1645513200000|2022-02-22 07:00:00|203358.5|203208.5|203752.5|203602.5|203799.2|203665.7|203214.3|203110|10293
1645516800000|2022-02-22 08:00:00|203753.5|203603.5|203582.8|203432.8|203848|203713.7|203410.4|203284.4|11001
1645520400000|2022-02-22 09:00:00|203581.4|203431.4|203546.4|203396.4|203644.4|203529.3|203292.8|203142.8|9920
1645524000000|2022-02-22 10:00:00|203545.8|203395.8|203201.4|203051.4|203564.6|203462.9|203032.4|202907.7|9530
1645527600000|2022-02-22 11:00:00|203201.2|203051.2|203347.6|203197.6|203385.3|203240.8|202986.8|202884.6|9533
1645531200000|2022-02-22 12:00:00|203348.8|203198.8|203111.5|202961.5|203405.4|203255.4|202962|202818.8|9195
1645534800000|2022-02-22 13:00:00|203111.6|202961.6|203210.7|203060.7|203247.9|203130.1|202852|202751.6|9765
1645538400000|2022-02-22 14:00:00|203192.5|203042.5|203182|203032|203476.9|203377.6|202976.7|202878.6|10303
1645542000000|2022-02-22 15:00:00|203191.9|203041.9|202865.9|202815.9|203390.9|203313.3|202779.5|202689.4|11310
1645545600000|2022-02-22 16:00:00|202862.2|202812.2|202842.2|202792.2|203148.8|203056.9|202738.7|202640.6|10484
1645549200000|2022-02-22 17:00:00|202844.1|202794.1|202946.5|202796.5|203060.8|202963.1|202761.3|202708.2|9004
1645552800000|2022-02-22 18:00:00|202943.7|202793.7|203220.5|203070.5|203282.9|203177.2|202791.6|202689|9009
1645556400000|2022-02-22 19:00:00|203219.8|203069.8|203041.7|202891.7|203517|203367|202819.9|202721.3|10869
1645560000000|2022-02-22 20:00:00|203039.3|202889.3|203085.2|202935.2|203215.4|203065.4|202819.3|202669.3|10750
1645563600000|2022-02-22 21:00:00|203088.5|202938.5|203175.8|202865.8|203175.8|202962|202957.4|202767.9|5159
1645567200000|2022-02-22 22:00:00|203169.9|202868.5|203095.1|202945.1|203204|202964.3|202979.4|202704.5|3209
1645570800000|2022-02-22 23:00:00|203084.1|202934.1|203045.1|202895.1|203189.1|203013.2|202970.3|202820.3|4843
1645574400000|2022-02-23 00:00:00|203039.1|202889.1|202966.6|202816.6|203066.6|202939.1|202949.8|202799.8|4943
1645578000000|2022-02-23 01:00:00|202968.7|202818.7|202900.6|202750.6|203026.7|202876.7|202865.4|202715.4|6587
1645581600000|2022-02-23 02:00:00|202901.6|202751.6|203029.3|202879.3|203078.9|202928.9|202781.2|202662.5|5465
1645585200000|2022-02-23 03:00:00|203029.5|202879.5|202901.8|202751.8|203070.2|202920.2|202893.3|202743.3|4374
1645588800000|2022-02-23 04:00:00|202901.6|202751.6|202901.8|202751.8|203020.4|202870.4|202889.6|202739.6|4369
1645592400000|2022-02-23 05:00:00|202900.9|202750.9|202921.9|202771.9|202977.9|202827.9|202855.5|202705.5|5226
1645596000000|2022-02-23 06:00:00|202918.8|202768.8|202947.7|202797.7|202947.7|202797.7|202854.3|202704.3|5121
1645599600000|2022-02-23 07:00:00|202938.9|202788.9|202850.3|202700.3|203030.1|202880.1|202840.4|202690.4|7028
1645603200000|2022-02-23 08:00:00|202849.8|202699.8|202528.1|202378.1|202873|202723|202517.9|202367.9|8238
1645606800000|2022-02-23 09:00:00|202528.4|202378.4|202538.2|202388.2|202562.2|202421.1|202456.8|202306.8|7328
1645610400000|2022-02-23 10:00:00|202542.1|202392.1|202524.8|202374.8|202671.6|202521.6|202481.8|202331.8|8055
1645614000000|2022-02-23 11:00:00|202524.1|202374.1|202686.2|202536.2|202712.4|202562.4|202516.5|202366.5|7844
1645617600000|2022-02-23 12:00:00|202684.9|202534.9|202523.7|202373.7|202738.7|202603|202515.7|202365.7|7632
1645621200000|2022-02-23 13:00:00|202520.6|202370.6|201740.7|201590.7|202523.5|202376.2|201736.3|201586.3|8726
1645624800000|2022-02-23 14:00:00|201741.1|201591.1|202315.9|202165.9|202336.2|202229.5|201639.2|201499.5|10081
1645628400000|2022-02-23 15:00:00|202312.7|202162.7|202438.6|202288.6|202551.3|202415.1|202274.1|202145.2|11099
1645632000000|2022-02-23 16:00:00|202468.6|202318.6|202560.9|202410.9|202823.6|202706|202374.9|202263.7|10678
1645635600000|2022-02-23 17:00:00|202563.2|202413.2|202853.4|202703.4|202915.3|202765.3|202291|202142.7|9616
1645639200000|2022-02-23 18:00:00|202857.3|202707.3|202695.5|202545.5|202866.2|202716.2|202574.5|202438.2|9221
1645642800000|2022-02-23 19:00:00|202699.3|202549.3|202683.1|202533.1|202881.9|202731.9|202534.4|202403.9|10011
1645646400000|2022-02-23 20:00:00|202686.1|202536.1|202501|202351|202727.7|202577.7|202379|202251.1|9471
1645650000000|2022-02-23 21:00:00|202499.9|202349.9|202583.9|202273.9|202585.2|202398.3|202340.1|202190.1|6035
1645653600000|2022-02-23 22:00:00|202583.4|202273.4|202633.4|202345.3|202668.7|202426.8|202388.3|202230.2|2837
1645657200000|2022-02-23 23:00:00|202630|202323|202553.1|202403.1|202675.6|202496.5|202445.8|202295.8|5822
1645660800000|2022-02-24 00:00:00|202555.6|202405.6|202843.9|202693.9|202863.4|202713.4|202501.8|202351.8|7048
1645664400000|2022-02-24 01:00:00|202847.5|202697.5|202739.7|202589.7|202954.8|202804.8|202645|202495|8937
1645668000000|2022-02-24 02:00:00|202740.5|202590.5|202952.6|202802.6|203038|202888|202702.5|202552.5|8715
1645671600000|2022-02-24 03:00:00|202953.4|202803.4|203784.3|203634.3|203792.8|203642.8|202807.5|202657.5|10149
1645675200000|2022-02-24 04:00:00|203752|203602|204076.8|203926.8|204595.3|204385.1|203666.8|203516.8|9733
1645678800000|2022-02-24 05:00:00|204071.2|203921.2|204530|204380|204663.8|204513.8|203938.9|203788.9|9106
1645682400000|2022-02-24 06:00:00|204523.8|204373.8|204341|204191|204608|204458|204103.5|203953.5|8633
1645686000000|2022-02-24 07:00:00|204318.2|204168.2|204518.5|204368.5|204900|204750|204173.2|204005.6|11736
1645689600000|2022-02-24 08:00:00|204517.4|204367.4|204217.8|204067.8|204525.4|204375.4|203931.9|203781.9|11182
1645693200000|2022-02-24 09:00:00|204218.1|204068.1|203883.9|203733.9|204286.8|204136.8|203819.7|203678.3|10713
1645696800000|2022-02-24 10:00:00|203873.5|203723.5|204437.2|204287.2|204478.1|204328.1|203635|203485|10317
1645700400000|2022-02-24 11:00:00|204446.2|204296.2|204372|204222|204851.5|204701.5|204237.9|204087.9|11378
1645704000000|2022-02-24 12:00:00|204369.5|204219.5|205208.8|205058.8|205424.5|205274.5|204157.8|204007.8|11900
1645707600000|2022-02-24 13:00:00|205207.9|205057.9|205637.2|205487.2|205864.4|205714.4|204884.3|204734.3|11876
1645711200000|2022-02-24 14:00:00|205631.6|205481.6|206321.9|206171.9|206480.1|206330.1|205418.6|205268.6|11511
1645714800000|2022-02-24 15:00:00|206358.1|206208.1|206855.5|206705.5|206967.6|206817.6|205929|205779|12784
1645718400000|2022-02-24 16:00:00|206856|206706|206532.6|206382.6|206906.4|206756.4|206085.7|205935.7|12760
1645722000000|2022-02-24 17:00:00|206525.2|206375.2|207529|207379|207613.5|207463.5|206499.2|206349.2|11694
1645725600000|2022-02-24 18:00:00|207522.9|207372.9|206868.3|206718.3|207932.5|207782.5|206806.1|206656.1|12032
1645729200000|2022-02-24 19:00:00|206867.4|206717.4|206073.1|205923.1|206899.4|206749.4|205334.5|205184.5|12251
1645732800000|2022-02-24 20:00:00|206074|205924|205418|205268|206074|205924|205282.2|205132.2|11360
1645736400000|2022-02-24 21:00:00|205411.3|205261.3|205761.4|205451.4|205796.6|205607|205309.6|205159.6|6491
1645740000000|2022-02-24 22:00:00|205764.4|205454.4|205650.6|205340.6|205929.8|205619.8|205630.3|205320.3|5609
1645743600000|2022-02-24 23:00:00|205734.5|205424.5|205744.4|205594.4|205925|205744.3|205566.6|205269.4|6749
1645747200000|2022-02-25 00:00:00|205743.9|205593.9|205716.4|205566.4|205851.1|205701.1|205376.9|205199.3|7609
1645750800000|2022-02-25 01:00:00|205717.5|205567.5|205537.5|205387.5|205841|205674.1|205509.2|205359.2|10141
1645754400000|2022-02-25 02:00:00|205538.5|205388.5|205413.5|205263.5|205640|205459.5|205352.5|205202.5|9418
1645758000000|2022-02-25 03:00:00|205414.7|205264.7|205219.4|205069.4|205554.3|205404.3|205197|205047|9872
1645761600000|2022-02-25 04:00:00|205220.5|205070.5|205157.5|205007.5|205256.7|205106.7|205096|204946|6563
1645765200000|2022-02-25 05:00:00|205158.4|205008.4|205157.1|205007.1|205248.3|205098.3|205115.3|204965.3|6475
1645768800000|2022-02-25 06:00:00|205162.1|205012.1|205213.5|205063.5|205303.5|205153.5|205094.1|204944.1|5950
1645772400000|2022-02-25 07:00:00|205206.4|205056.4|205046.7|204896.7|205438.1|205288.1|204779.5|204629.5|9426
1645776000000|2022-02-25 08:00:00|205033.4|204883.4|204756.7|204606.7|205363.4|205213.4|204655.5|204505.5|11755
1645779600000|2022-02-25 09:00:00|204751.5|204601.5|204627.1|204477.1|204889.5|204739.5|204593.5|204443.5|9455
1645783200000|2022-02-25 10:00:00|204632.2|204482.2|204332|204182|204681.3|204531.3|204246.3|204096.3|9250
1645786800000|2022-02-25 11:00:00|204334.3|204184.3|204486.7|204336.7|204687.1|204537.1|204258.7|204109|9897
1645790400000|2022-02-25 12:00:00|204484.2|204334.2|204021.9|203871.9|204697.4|204547.4|203901.2|203751.2|10480
1645794000000|2022-02-25 13:00:00|204023.2|203873.2|204290.6|204140.6|204470.7|204320.7|203980.2|203830.2|11328
1645797600000|2022-02-25 14:00:00|204297.9|204147.9|204870.3|204720.3|204916.5|204808.1|204158.4|204008.4|11494
1645801200000|2022-02-25 15:00:00|204871.8|204721.8|204452.9|204302.9|205009|204896.4|204096.4|203946.4|12255
1645804800000|2022-02-25 16:00:00|204445.8|204295.8|204254.8|204104.8|204746.6|204596.6|204087.2|203937.2|10660
1645808400000|2022-02-25 17:00:00|204254.3|204104.3|204309.7|204159.7|204354.7|204204.7|204016.3|203891.1|9199
1645812000000|2022-02-25 18:00:00|204313.9|204163.9|204015.7|203865.7|204377.9|204253.4|203994.2|203848.7|8871
1645815600000|2022-02-25 19:00:00|204011.2|203861.2|203852.3|203702.3|204052.7|203902.7|203715.2|203565.2|9056
1645819200000|2022-02-25 20:00:00|203851.8|203701.8|203506.4|203356.4|203937|203814.2|203500.4|203350.4|9294
1645822800000|2022-02-25 21:00:00|203508.9|203358.9|203523.4|203373.4|203665.7|203515.7|203337.7|203187.7|5787
1645995600000|2022-02-27 21:00:00|206225.4|205870.4|206309|205954|206888.7|206533.7|206057.5|205702.5|328
1645999200000|2022-02-27 22:00:00|206273|205918|206133.2|205820.9|206306.9|205984.3|205561.6|205206.6|3363
1646002800000|2022-02-27 23:00:00|206058|205743|205849.4|205699.4|206138.5|205876.6|205496.1|205297.5|8752
1646006400000|2022-02-28 00:00:00|205893|205681|205993.5|205843.5|206215.2|205987.5|205709.7|205460|8696
1646010000000|2022-02-28 01:00:00|205992.9|205842.9|205795|205567|205993.2|205843.2|205446.5|205291|10592
1646013600000|2022-02-28 02:00:00|205737|205587|205922|205772|206241.3|206091.3|205449.5|205299.5|8822
1646017200000|2022-02-28 03:00:00|205956.1|205806.1|206137.8|205987.8|206193.1|206043.1|205841|205649|7783
1646020800000|2022-02-28 04:00:00|206139.5|205989.5|205872|205722|206171.6|206021.6|205833.9|205683.9|6510
1646024400000|2022-02-28 05:00:00|205906.4|205756.4|205614.2|205464.2|205980.1|205830.1|205572.8|205422.8|6612
1646028000000|2022-02-28 06:00:00|205617.6|205467.6|205640.6|205490.6|205739|205589|205420.7|205270.7|7514
1646031600000|2022-02-28 07:00:00|205626.5|205476.5|205563.3|205413.3|205728.1|205578.1|205253.6|205103.6|10877
1646035200000|2022-02-28 08:00:00|205579.6|205429.6|205910.5|205760.5|206153.8|206003.8|205295.8|205145.8|10353
1646038800000|2022-02-28 09:00:00|205906.3|205756.3|205814.5|205664.5|205951.4|205801.4|205487|205337|8509
1646042400000|2022-02-28 10:00:00|205816|205666|205338.6|205188.6|205981.1|205831.1|205287.1|205137.1|8449
1646046000000|2022-02-28 11:00:00|205343.9|205193.9|205178.5|205028.5|205616|205466|205130.6|204980.6|8365
1646049600000|2022-02-28 12:00:00|205177.5|205027.5|204805.5|204655.5|205363.1|205213.1|204579.1|204429.1|9252
1646053200000|2022-02-28 13:00:00|204804.8|204654.8|204034.1|203884.1|204870.4|204720.4|204010.9|203860.9|10575
1646056800000|2022-02-28 14:00:00|204033.5|203883.5|203529.6|203379.6|204149.9|203999.9|203266.8|203116.8|10767
1646060400000|2022-02-28 15:00:00|203530.3|203380.3|204350.4|204200.4|204455.3|204305.3|203442.4|203292.4|11890
1646064000000|2022-02-28 16:00:00|204347.3|204197.3|204136.3|203986.3|204612.9|204462.9|204100.4|203950.4|10891
1646067600000|2022-02-28 17:00:00|204141.5|203991.5|205223.7|205073.7|205279.2|205170.9|204077.9|203927.9|10003
1646071200000|2022-02-28 18:00:00|205224.5|205074.5|205445.7|205295.7|205454.5|205318.9|205142.3|204992.3|9680
1646074800000|2022-02-28 19:00:00|205446.8|205296.8|205248.5|205098.5|206052.7|205902.7|205244.4|205097.1|9933
1646078400000|2022-02-28 20:00:00|205249.6|205099.6|204895.3|204745.3|205500.2|205350.2|204806.7|204656.7|10721
1646082000000|2022-02-28 21:00:00|204896|204746|204762.3|204612.3|204896|204746|204524.7|204374.7|5904
1646085600000|2022-02-28 22:00:00|204759.4|204609.4|204947.6|204797.6|205072.8|204824.8|204645.1|204335.1|2815
1646089200000|2022-02-28 23:00:00|204948.3|204798.3|204879.6|204729.6|204948.3|204798.3|204696.2|204546.2|4580
1646092800000|2022-03-01 00:00:00|204875.7|204725.7|205013.8|204863.8|205042.8|204892.8|204833.1|204683.1|6104
1646096400000|2022-03-01 01:00:00|205009.8|204859.8|205001.1|204851.1|205052.8|204902.8|204876.9|204726.9|6418
1646100000000|2022-03-01 02:00:00|205001|204851|204952.5|204802.5|205042|204892|204865.3|204715.3|5108
1646103600000|2022-03-01 03:00:00|204952.6|204802.6|204946.9|204796.9|205041.2|204891.2|204906.2|204756.2|4896
1646107200000|2022-03-01 04:00:00|204946.7|204796.7|204861.7|204711.7|204964|204814|204826.6|204676.6|4159
1646110800000|2022-03-01 05:00:00|204857.7|204707.7|204908.3|204758.3|204990.9|204840.9|204849.6|204699.6|5524
1646114400000|2022-03-01 06:00:00|204908.8|204758.8|204573.4|204423.4|205004.1|204897.5|204534.7|204384.7|5133
1646118000000|2022-03-01 07:00:00|204569.7|204419.7|204328.4|204178.4|204682.7|204532.7|204225.6|204075.6|8248
1646121600000|2022-03-01 08:00:00|204306.2|204156.2|204080.5|203930.5|204417.3|204267.3|203989.1|203839.1|9034
1646125200000|2022-03-01 09:00:00|204081.8|203931.8|205012.8|204862.8|205031.7|204881.7|204075.3|203925.3|9334
1646128800000|2022-03-01 10:00:00|205019.4|204869.4|205099.3|204949.3|205322.3|205172.3|204912|204762|9738
1646132400000|2022-03-01 11:00:00|205100.1|204950.1|205329.4|205179.4|205329.4|205179.4|204904.4|204754.4|9589
1646136000000|2022-03-01 12:00:00|205324.1|205174.1|205305.5|205155.5|205397.7|205269.6|204956.5|204826.5|8702
1646139600000|2022-03-01 13:00:00|205306|205156|205290.5|205140.5|205335.2|205185.2|204821.9|204671.9|10191
1646143200000|2022-03-01 14:00:00|205289.7|205139.7|204861.9|204711.9|205401.3|205251.3|204752|204651.9|10146
1646146800000|2022-03-01 15:00:00|204863.8|204713.8|205210.6|205060.6|205317.2|205167.2|204777.2|204627.2|8942
1646150400000|2022-03-01 16:00:00|205191.1|205041.1|205870|205720|205959.3|205860.3|205065.9|204969.6|8756
1646154000000|2022-03-01 17:00:00|205871.3|205721.3|206312.1|206162.1|206396.9|206246.9|205788.7|205674|8987
1646157600000|2022-03-01 18:00:00|206328.7|206178.7|206334|206184|206605.3|206462.9|206144.4|205994.4|8361
1646161200000|2022-03-01 19:00:00|206333.8|206183.8|206421.5|206271.5|206643.6|206493.6|205990.7|205882.2|8101
1646164800000|2022-03-01 20:00:00|206408.6|206258.6|206492.3|206342.3|206860.7|206718.8|206195.1|206045.1|8384
1646168400000|2022-03-01 21:00:00|206491.2|206341.2|206707.4|206397.4|206851.4|206701.4|206484.4|206334.4|5786
1646172000000|2022-03-01 22:00:00|206711.3|206401.3|206594.6|206333.4|206856.2|206546.2|206522.2|206263.3|2540
1646175600000|2022-03-01 23:00:00|206530.3|206380.3|206543.7|206393.7|206844.4|206619.8|206506.4|206327.4|5167
1646179200000|2022-03-02 00:00:00|206540.7|206390.7|206494.8|206344.8|206613|206463|206433.3|206283.3|5069
1646182800000|2022-03-02 01:00:00|206499.3|206349.3|206492.5|206342.5|206608|206458|206416.7|206266.7|6895
1646186400000|2022-03-02 02:00:00|206501.8|206351.8|206466.7|206316.7|206665.2|206515.2|206442.4|206292.4|6733
1646190000000|2022-03-02 03:00:00|206462.3|206312.3|206592.2|206442.2|206695.3|206545.3|206424.4|206274.4|5773
1646193600000|2022-03-02 04:00:00|206584.3|206434.3|206500.7|206350.7|206624.1|206474.1|206463.7|206313.7|5000
1646197200000|2022-03-02 05:00:00|206501.4|206351.4|206581.7|206431.7|206584|206434|206476.8|206326.8|4960
1646200800000|2022-03-02 06:00:00|206580.3|206430.3|207012.1|206862.1|207032.1|206882.1|206517.8|206367.8|4917
1646204400000|2022-03-02 07:00:00|207014.3|206864.3|207028.7|206878.7|207099.1|206949.6|206835.7|206685.7|7446
1646208000000|2022-03-02 08:00:00|207029|206879|207319.2|207169.2|207412.7|207262.7|206903.9|206753.9|8857
1646211600000|2022-03-02 09:00:00|207315.7|207165.7|207210.8|207060.8|207618.2|207468.2|207043.3|206893.3|8079
1646215200000|2022-03-02 10:00:00|207222.5|207072.5|207421.5|207271.5|207461.2|207311.2|207123.5|206973.5|7637
1646218800000|2022-03-02 11:00:00|207423.7|207273.7|207241.8|207091.8|207733.9|207583.9|207205.5|207055.5|7618
1646222400000|2022-03-02 12:00:00|207244.5|207094.5|207164.4|207014.4|207626.4|207476.4|207163.5|207013.5|7374
1646226000000|2022-03-02 13:00:00|207160.3|207010.3|207211.3|207061.3|207679.3|207529.3|207007.6|206871.6|8500
1646229600000|2022-03-02 14:00:00|207214|207064|207664.8|207514.8|207688.1|207538.1|206871|206765.3|8644
1646233200000|2022-03-02 15:00:00|207666.4|207516.4|207776|207626|208054.8|207954.9|207450.4|207300.4|9316
1646236800000|2022-03-02 16:00:00|207780.1|207630.1|206311.5|206161.5|207918.8|207768.8|206303.5|206153.5|9196
1646240400000|2022-03-02 17:00:00|206316.5|206166.5|206557.4|206407.4|206883.1|206771.4|206187.1|206037.1|7888
1646244000000|2022-03-02 18:00:00|206557.5|206407.5|205970.9|205820.9|206560|206410|205908.8|205786.1|7796
1646247600000|2022-03-02 19:00:00|205971.1|205821.1|206369.8|206219.8|206487.9|206337.9|205869.1|205719.1|7999
1646251200000|2022-03-02 20:00:00|206369|206219|206139|205989|206407.1|206257.1|206015.7|205865.7|7642
1646254800000|2022-03-02 21:00:00|206142.6|205992.6|206341.3|206031.3|206517.2|206367.2|206094.9|205944.9|5024
1646258400000|2022-03-02 22:00:00|206345.4|206035.4|206363.7|206053.7|206438|206145.4|206231.5|205921.5|4030
1646262000000|2022-03-02 23:00:00|206323.6|206013.6|206567.5|206417.5|206594.2|206444.2|206323.6|206013.6|4755
1646265600000|2022-03-03 00:00:00|206572.8|206422.8|206672.6|206522.6|206713|206563|206517.3|206340|5685
1646269200000|2022-03-03 01:00:00|206682.1|206532.1|206788.7|206638.7|206817.1|206667.1|206646.1|206496.1|6325
1646272800000|2022-03-03 02:00:00|206785.3|206635.3|206553.9|206403.9|206842.7|206692.7|206546.1|206396.1|4534
1646276400000|2022-03-03 03:00:00|206553.1|206403.1|206629.6|206479.6|206651.7|206501.7|206543.2|206393.2|4247
1646280000000|2022-03-03 04:00:00|206629.7|206479.7|206595.5|206445.5|206635.6|206485.6|206570.6|206420.6|4144
1646283600000|2022-03-03 05:00:00|206594.1|206444.1|206503.9|206353.9|206617.3|206467.3|206451.8|206301.8|4502
1646287200000|2022-03-03 06:00:00|206504.2|206354.2|206368.7|206218.7|206589.8|206439.8|206363.8|206213.8|5018
1646290800000|2022-03-03 07:00:00|206369.1|206219.1|206663.2|206513.2|206788.2|206638.2|206354.2|206204.2|5796
1646294400000|2022-03-03 08:00:00|206664|206514|206810.1|206660.1|207055.1|206905.1|206614.6|206464.6|7570
1646298000000|2022-03-03 09:00:00|206810.2|206660.2|207143.5|206993.5|207366.9|207216.9|206789.7|206639.7|7907
1646301600000|2022-03-03 10:00:00|207137.1|206987.1|207009.3|206859.3|207317.2|207167.2|206958.1|206808.1|6985
1646305200000|2022-03-03 11:00:00|207007.6|206857.6|207225.2|207075.2|207442.2|207292.2|206945|206795|6596
1646308800000|2022-03-03 12:00:00|207226.1|207076.1|207229.6|207079.6|207382.8|207232.8|206812.6|206662.6|7542
1646312400000|2022-03-03 13:00:00|207225.4|207075.4|206662.3|206512.3|207228.7|207127|206418.7|206293.9|8192
1646316000000|2022-03-03 14:00:00|206680.9|206530.9|206560.5|206410.5|206857.5|206707.5|206247.5|206134.8|9090
1646319600000|2022-03-03 15:00:00|206519.9|206369.9|207220.7|207070.7|207248.3|207098.3|206487.9|206337.9|9085
1646323200000|2022-03-03 16:00:00|207217.8|207067.8|207320.5|207170.5|207622.3|207472.3|207078.2|206928.2|8679
1646326800000|2022-03-03 17:00:00|207320.9|207170.9|206948.2|206798.2|207439.1|207332.5|206891.4|206741.4|8623
1646330400000|2022-03-03 18:00:00|206957.5|206807.5|206579.1|206429.1|207123.8|206973.8|206412.1|206310|8185
1646334000000|2022-03-03 19:00:00|206568.7|206418.7|206621|206471|206758.2|206628.5|206300.3|206199|7587
1646337600000|2022-03-03 20:00:00|206628.8|206478.8|206641.4|206491.4|206801.6|206651.6|206376.3|206226.3|8375
1646341200000|2022-03-03 21:00:00|206630.4|206480.4|206474.7|206324.7|206811.3|206661.3|206425.1|206275.1|4537
1646344800000|2022-03-03 22:00:00|206473.4|206323.4|206508.5|206358.5|206606.3|206415.2|206473.4|206277|1822
1646348400000|2022-03-03 23:00:00|206580.6|206294.1|206520.8|206370.8|206580.6|206426.8|206474.6|206294.1|3604
1646352000000|2022-03-04 00:00:00|206519.6|206369.6|207563.5|207413.5|207593.1|207443.1|206515|206365|7923
1646355600000|2022-03-04 01:00:00|207562.1|207412.1|206844.4|206694.4|207835.9|207685.9|206777.7|206627.7|8875
1646359200000|2022-03-04 02:00:00|206839.6|206689.6|207080.7|206930.7|207146.4|206996.4|206768.8|206618.8|7432
1646362800000|2022-03-04 03:00:00|207080.6|206930.6|207231.8|207081.8|207403.4|207253.4|206988.2|206838.2|6819
1646366400000|2022-03-04 04:00:00|207233|207083|207194.7|207044.7|207419.1|207269.1|207007.9|206857.9|6161
1646370000000|2022-03-04 05:00:00|207196.5|207046.5|207209.5|207059.5|207309|207159|206973.3|206823.3|5474
1646373600000|2022-03-04 06:00:00|207209.6|207059.6|207292.8|207142.8|207337.9|207187.9|207043.2|206893.2|5191
1646377200000|2022-03-04 07:00:00|207289.5|207139.5|207104.5|206954.5|207334.3|207184.3|207019.4|206869.4|7524
1646380800000|2022-03-04 08:00:00|207105.5|206955.5|207019.9|206869.9|207178.4|207028.4|206844.4|206694.4|7899
1646384400000|2022-03-04 09:00:00|207020.1|206870.1|207994.3|207844.3|207995.6|207845.6|206981.7|206831.7|7414
1646388000000|2022-03-04 10:00:00|207988.3|207838.3|208522.2|208372.2|208559.1|208409.1|207902.4|207752.4|7862
1646391600000|2022-03-04 11:00:00|208521|208371|208299.7|208149.7|208682.6|208532.6|208209.1|208059.1|7784
1646395200000|2022-03-04 12:00:00|208294.9|208144.9|208487|208337|208686.1|208568.3|208150.9|208000.9|7401
1646398800000|2022-03-04 13:00:00|208488.1|208338.1|208682|208532|208864.8|208714.8|207876.2|207726.2|10584
1646402400000|2022-03-04 14:00:00|208679.5|208529.5|208594.8|208444.8|208802|208709.8|208067.3|207917.3|10668
1646406000000|2022-03-04 15:00:00|208601.2|208451.2|209553.7|209403.7|209700.3|209550.3|208436.5|208286.5|9416
1646409600000|2022-03-04 16:00:00|209553|209403|209446.4|209296.4|209787.8|209663.9|209337.6|209187.6|8842
1646413200000|2022-03-04 17:00:00|209446.9|209296.9|208974.6|208824.6|209542.8|209430.6|208820.9|208708.7|8797
1646416800000|2022-03-04 18:00:00|208975.7|208825.7|208854.7|208704.7|209109.9|208959.9|208599.4|208472.3|7885
1646420400000|2022-03-04 19:00:00|208850.6|208700.6|209270.7|209120.7|209325.1|209175.1|208801.1|208651.1|8138
1646424000000|2022-03-04 20:00:00|209268|209118|209638.5|209488.5|209776.4|209660.9|209210.6|209060.6|8324
1646427600000|2022-03-04 21:00:00|209644.4|209494.4|209434|209284|209794|209673.9|209413.8|209174|5122
1646600400000|2022-03-06 21:00:00|209528|209179|209394|209039|209596|209241|209292|208937|395
1646604000000|2022-03-06 22:00:00|209378.8|209023.8|209455.2|209145.2|209490.6|209180.6|209174.7|208864.7|4243
1646607600000|2022-03-06 23:00:00|209458.9|209148.9|209806.8|209656.8|209878.2|209764|209434.5|209124.5|6031
1646611200000|2022-03-07 00:00:00|209805.2|209655.2|209959.6|209809.6|209964.3|209814.3|209724.2|209574.2|6046
1646614800000|2022-03-07 01:00:00|209958.8|209808.8|209812.4|209662.4|210074.9|209924.9|209695.2|209545.2|7762
1646618400000|2022-03-07 02:00:00|209823.3|209673.3|210026.5|209876.5|210062.4|209912.4|209787.6|209637.6|6049
1646622000000|2022-03-07 03:00:00|210026.9|209876.9|209893.2|209743.2|210073.8|209935.6|209637.8|209487.8|6101
1646625600000|2022-03-07 04:00:00|209892.6|209742.6|209792.9|209642.9|209974.6|209824.6|209785.3|209635.3|4796
1646629200000|2022-03-07 05:00:00|209795.4|209645.4|209878.4|209728.4|209973.1|209823.1|209649.6|209499.6|5830
1646632800000|2022-03-07 06:00:00|209879.3|209729.3|209948|209798|210078.4|209928.4|209794.3|209644.3|5778
1646636400000|2022-03-07 07:00:00|209949.9|209799.9|211040.8|210890.8|211072.7|210922.7|209863.3|209713.3|7499
1646640000000|2022-03-07 08:00:00|211038.7|210888.7|211857.5|211707.5|212470.2|212320.2|210855.6|210705.6|8972
1646643600000|2022-03-07 09:00:00|211850.3|211700.3|212344.8|212194.8|212803|212653|211407.9|211257.9|8836
1646647200000|2022-03-07 10:00:00|212344.6|212194.6|212087.2|211937.2|212770.7|212620.7|211933.9|211783.9|8439
1646650800000|2022-03-07 11:00:00|212091|211941|211539|211389|212547.8|212397.8|211539|211389|8225
1646654400000|2022-03-07 12:00:00|211540.3|211390.3|211396.5|211246.5|211743.1|211593.1|210663.2|210513.2|9259
1646658000000|2022-03-07 13:00:00|211356|211206|211175.7|211025.7|211578.2|211444.3|210653.8|210503.8|9039
1646661600000|2022-03-07 14:00:00|211174.5|211024.5|211520.5|211370.5|211521.5|211371.5|210666.3|210516.3|9335
1646665200000|2022-03-07 15:00:00|211520.6|211370.6|212043.6|211893.6|212135.2|212004.3|211302.2|211190.6|9265
1646668800000|2022-03-07 16:00:00|212040|211890|212474.1|212324.1|212749|212627.1|211877.1|211755.3|8768
1646672400000|2022-03-07 17:00:00|212473.5|212323.5|212336.9|212186.9|212562.8|212437|211981.4|211857.1|8749
1646676000000|2022-03-07 18:00:00|212337.6|212187.6|212958.9|212808.9|213141.2|212991.2|212143.5|212041.5|8425
1646679600000|2022-03-07 19:00:00|212957.2|212807.2|213361.8|213211.8|213361.8|213211.8|212806.4|212656.4|8335
1646683200000|2022-03-07 20:00:00|213359.2|213209.2|213547.5|213397.5|213713.3|213592.9|213071|212951.6|8263
1646686800000|2022-03-07 21:00:00|213545|213395|213294.2|212997.9|213743.3|213642.7|213192.5|212971.4|5671
1646690400000|2022-03-07 22:00:00|213309.4|212999.4|213313.4|213163.4|213403.5|213193.4|213246.2|212936.2|1913
1646694000000|2022-03-07 23:00:00|213309.5|213159.5|213134.1|212984.1|213395.1|213177.3|213128.3|212978.3|4839
1646697600000|2022-03-08 00:00:00|213133.5|212983.5|213178.9|213028.9|213265.7|213115.7|212922.7|212772.7|6233
1646701200000|2022-03-08 01:00:00|213177.7|213027.7|212737.3|212587.3|213177.7|213027.7|212588.9|212438.9|7846
1646704800000|2022-03-08 02:00:00|212739.7|212589.7|213017.2|212867.2|213117.6|212967.6|212621.2|212471.2|7106
1646708400000|2022-03-08 03:00:00|213023|212873|212940.9|212790.9|213154.8|213004.8|212874.3|212724.3|7121
1646712000000|2022-03-08 04:00:00|212936.9|212786.9|213209.4|213059.4|213221.5|213071.5|212927.1|212777.1|5592
1646715600000|2022-03-08 05:00:00|213213.7|213063.7|213496.9|213346.9|213570.4|213420.4|213163.1|213013.1|6701
1646719200000|2022-03-08 06:00:00|213488.7|213338.7|213845.6|213695.6|214082.6|213932.6|213343.6|213193.6|7027
1646722800000|2022-03-08 07:00:00|213851.1|213701.1|214483.7|214333.7|214509.1|214359.1|213749.3|213599.3|8443
1646726400000|2022-03-08 08:00:00|214467.5|214317.5|213795.7|213645.7|214706.2|214556.2|213482.9|213332.9|10355
1646730000000|2022-03-08 09:00:00|213793.3|213643.3|213854.9|213704.9|214254.2|214104.2|213587.8|213437.8|11105
1646733600000|2022-03-08 10:00:00|213855.6|213705.6|213516.8|213366.8|214047.9|213897.9|213431.4|213281.4|9475
1646737200000|2022-03-08 11:00:00|213516.4|213366.4|213324.1|213174.1|214010|213860|213291.7|213141.7|9308
1646740800000|2022-03-08 12:00:00|213323.2|213173.2|213725.3|213575.3|213888.4|213738.4|213198.3|213048.3|10412
1646744400000|2022-03-08 13:00:00|213726.2|213576.2|213806.1|213656.1|214338.2|214188.2|213349.9|213199.9|11495
1646748000000|2022-03-08 14:00:00|213815.3|213665.3|214292.5|214142.5|214311.5|214161.5|213589.1|213439.1|10720
1646751600000|2022-03-08 15:00:00|214292.7|214142.7|214459.9|214309.9|214752.5|214602.5|213759.5|213609.5|12736
1646755200000|2022-03-08 16:00:00|214461.6|214311.6|214043.9|213893.9|214691.5|214568.9|213965.6|213839.5|12369
1646758800000|2022-03-08 17:00:00|214039.6|213889.6|212349.5|212199.5|214121.6|213971.6|212328.9|212178.9|12870
1646762400000|2022-03-08 18:00:00|212352.1|212202.1|213482.3|213332.3|214099.6|213949.6|212143.5|211993.5|11682
1646766000000|2022-03-08 19:00:00|213480.2|213330.2|213365.7|213215.7|213760.5|213610.5|213133.4|212983.4|12103
1646769600000|2022-03-08 20:00:00|213370.6|213220.6|213921.1|213771.1|213948.7|213798.7|213077.9|212927.9|11555
1646773200000|2022-03-08 21:00:00|213921.5|213771.5|213848.9|213698.9|214037.7|213887.7|213793.3|213593.7|6542
1646776800000|2022-03-08 22:00:00|213840.9|213690.9|213754.7|213444.7|214101|213791|213725.4|213415.4|7775
1646780400000|2022-03-08 23:00:00|213760.4|213450.4|213740.8|213590.8|213899|213749|213641.5|213373.1|6329
1646784000000|2022-03-09 00:00:00|213740.5|213590.5|213390.8|213240.8|213742.6|213592.6|213319.4|213169.4|7334
1646787600000|2022-03-09 01:00:00|213392|213242|213260|213110|213499.2|213349.2|213055.9|212905.9|8485
1646791200000|2022-03-09 02:00:00|213255.5|213105.5|213436.5|213286.5|213534.1|213384.1|213115.7|212965.7|8203
1646794800000|2022-03-09 03:00:00|213434.2|213284.2|213545.5|213395.5|213580.6|213430.6|213317.3|213167.3|6642
1646798400000|2022-03-09 04:00:00|213550.4|213400.4|213072.2|212922.2|213557.1|213407.1|213007.6|212857.6|6588
1646802000000|2022-03-09 05:00:00|213071.1|212921.1|213375.8|213225.8|213417.7|213267.7|212963.8|212813.8|7190
1646805600000|2022-03-09 06:00:00|213376|213226|213061|212911|213376.3|213226.3|212964|212814|7528
1646809200000|2022-03-09 07:00:00|213061.2|212911.2|212782.8|212632.8|213306.9|213156.9|212632.4|212482.4|9169
1646812800000|2022-03-09 08:00:00|212784.6|212634.6|212592.5|212442.5|212994.4|212844.4|212452.1|212350.5|10615
1646816400000|2022-03-09 09:00:00|212597.4|212447.4|212225.4|212075.4|212715.3|212565.3|212114.1|211964.1|9944
1646820000000|2022-03-09 10:00:00|212224.4|212074.4|212313.5|212163.5|212328.1|212178.1|211813.4|211663.4|10238
1646823600000|2022-03-09 11:00:00|212312.4|212162.4|211803.8|211653.8|212515.7|212365.7|211769.7|211619.7|9716
1646827200000|2022-03-09 12:00:00|211805|211655|211120.4|210970.4|211871.6|211744.4|210965.1|210815.1|9302
1646830800000|2022-03-09 13:00:00|211120.7|210970.7|210588.1|210438.1|211405.7|211303.2|210585.9|210435.9|10767
1646834400000|2022-03-09 14:00:00|210587.5|210437.5|210113.6|209963.6|211027.5|210877.5|209893.6|209743.6|11326
1646838000000|2022-03-09 15:00:00|210110.1|209960.1|209681.5|209531.5|210205.5|210055.5|209236.2|209134.1|9253
1646841600000|2022-03-09 16:00:00|209655.1|209505.1|209623.4|209473.4|210066.2|209964.7|209447.2|209351.7|10658
1646845200000|2022-03-09 17:00:00|209623.2|209473.2|209505.3|209355.3|209866.6|209742.1|209254.7|209135.3|9926
1646848800000|2022-03-09 18:00:00|209505.4|209355.4|209322.6|209172.6|209659.1|209571.8|209317.4|209171|9593
1646852400000|2022-03-09 19:00:00|209319.5|209169.5|208873.9|208723.9|209328.7|209216.9|208807|208657|9216
1646856000000|2022-03-09 20:00:00|208873.4|208723.4|209166.6|209016.6|209359.3|209252.2|208650.9|208500.9|9503
1646859600000|2022-03-09 21:00:00|209159.9|209009.9|209216.3|208925.3|209314.3|209164.3|209005.1|208849|7163
1646863200000|2022-03-09 22:00:00|209230.9|208920.9|209035.7|208758|209239.3|208929.3|208922.4|208628.1|2452
1646866800000|2022-03-09 23:00:00|209140.1|208830.1|209171.5|209021.5|209332.9|209182.9|209083.6|208814.5|6217
1646870400000|2022-03-10 00:00:00|209165.9|209015.9|209432.2|209282.2|209435.6|209285.6|209136.7|208986.7|6679
1646874000000|2022-03-10 01:00:00|209433.1|209283.1|209424.9|209274.9|209562.7|209412.7|209321.5|209171.5|6683
1646877600000|2022-03-10 02:00:00|209425.5|209275.5|209254.2|209104.2|209436|209286|209135.6|208985.6|6325
1646881200000|2022-03-10 03:00:00|209254.4|209104.4|209295.5|209145.5|209343.2|209193.2|209225.2|209075.2|6448
1646884800000|2022-03-10 04:00:00|209295.7|209145.7|209272.8|209122.8|209369.6|209219.6|209208.9|209058.9|5711
1646888400000|2022-03-10 05:00:00|209272.2|209122.2|209176.7|209026.7|209458.3|209308.3|209170.3|209020.3|5235
1646892000000|2022-03-10 06:00:00|209163.9|209013.9|209219.7|209069.7|209233.6|209083.6|209126.8|208976.8|5140
1646895600000|2022-03-10 07:00:00|209217.6|209067.6|209224.3|209074.3|209490.8|209340.8|209157.1|209007.1|7886
1646899200000|2022-03-10 08:00:00|209201|209051|209839.7|209689.7|209983.9|209864.7|209181.4|209031.4|9875
1646902800000|2022-03-10 09:00:00|209839.8|209689.8|209761.1|209611.1|209841.5|209691.5|209258.9|209108.9|10059
1646906400000|2022-03-10 10:00:00|209759.3|209609.3|210079.5|209929.5|210115.7|209965.7|209582.3|209432.3|9527
1646910000000|2022-03-10 11:00:00|210078.8|209928.8|210414.6|210264.6|210497|210347|210063.7|209913.7|8315
1646913600000|2022-03-10 12:00:00|210412.4|210262.4|210524.6|210374.6|210563.6|210418.2|210043.9|209893.9|8992
1646917200000|2022-03-10 13:00:00|210523.1|210373.1|210242.3|210092.3|210724.5|210574.5|209721.1|209571.1|9429
1646920800000|2022-03-10 14:00:00|210244|210094|209600|209450|210529.1|210379.1|209546.6|209444.3|9191
1646924400000|2022-03-10 15:00:00|209600.3|209450.3|209626.2|209476.2|209866.4|209716.4|209198|209089.9|11865
1646928000000|2022-03-10 16:00:00|209627.4|209477.4|209873.8|209723.8|210306.1|210196.7|209608.2|209472.2|10103
1646931600000|2022-03-10 17:00:00|209869.1|209719.1|209991.3|209841.3|210039.9|209939.5|209652.4|209535.7|9247
1646935200000|2022-03-10 18:00:00|209975.9|209825.9|209527.4|209377.4|209979.8|209829.8|209300.5|209163.5|8644
1646938800000|2022-03-10 19:00:00|209519.1|209369.1|209569.1|209419.1|209639.5|209534.8|209266.5|209116.5|8779
1646942400000|2022-03-10 20:00:00|209569.2|209419.2|209451.1|209301.1|209742.4|209592.4|209350.1|209200.1|9731
1646946000000|2022-03-10 21:00:00|209445.4|209295.4|209480.7|209330.7|209599|209449|209291.6|209141.6|5252
1646949600000|2022-03-10 22:00:00|209475.9|209325.9|209620.9|209310.9|209698.4|209388.4|209421.3|209179.3|5633
1646953200000|2022-03-10 23:00:00|209619.3|209309.3|209305|209155|209713.6|209403.6|209249.3|209099.3|4851
1646956800000|2022-03-11 00:00:00|209290.1|209140.1|209541|209391|209568.7|209418.7|209284.3|209134.3|6903
1646960400000|2022-03-11 01:00:00|209540.4|209390.4|209871.8|209721.8|209883.1|209733.1|209514.4|209364.4|8677
1646964000000|2022-03-11 02:00:00|209869.1|209719.1|209823.4|209673.4|209907.4|209757.4|209725.1|209575.1|7540
1646967600000|2022-03-11 03:00:00|209818.9|209668.9|209803.3|209653.3|209949.7|209799.7|209791.3|209641.3|6589
1646971200000|2022-03-11 04:00:00|209801.5|209651.5|209924.5|209774.5|209937.5|209787.5|209794|209644|5614
1646974800000|2022-03-11 05:00:00|209925.8|209775.8|209842.8|209692.8|210052.7|209902.7|209791.8|209641.8|6940
1646978400000|2022-03-11 06:00:00|209839.6|209689.6|209503|209353|209893.9|209743.9|209479.6|209329.6|6396
1646982000000|2022-03-11 07:00:00|209498.4|209348.4|209817.1|209667.1|209866.7|209716.7|209330|209180|8635
1646985600000|2022-03-11 08:00:00|209817.4|209667.4|210429.2|210279.2|210601.8|210451.8|209774.4|209624.4|10334
1646989200000|2022-03-11 09:00:00|210426.1|210276.1|209931.8|209781.8|210451.4|210301.4|209910.6|209760.6|9278
1646992800000|2022-03-11 10:00:00|209929.5|209779.5|210185.5|210035.5|210224.7|210074.7|209754|209604|8599
1646996400000|2022-03-11 11:00:00|210183.8|210033.8|209035.1|208885.1|210296.3|210146.3|208704.2|208554.2|11013
1647000000000|2022-03-11 12:00:00|209037.6|208887.6|209240.4|209090.4|209354.6|209204.6|208623.8|208473.8|11173
1647003600000|2022-03-11 13:00:00|209224.4|209074.4|208698.8|208548.8|209224.4|209074.4|208539|208393.3|10670
1647007200000|2022-03-11 14:00:00|208700.6|208550.6|209183.4|209033.4|209254.3|209155.1|208492.7|208390.1|11242
1647010800000|2022-03-11 15:00:00|209185|209035|209255.6|209105.6|209661|209511|209140.3|208990.3|11727
1647014400000|2022-03-11 16:00:00|209259|209109|209747|209597|209937.5|209787.5|209253.7|209103.7|11381
1647018000000|2022-03-11 17:00:00|209749|209599|210020|209870|210419.8|210314.2|209741.1|209591.1|9973
1647021600000|2022-03-11 18:00:00|210023.6|209873.6|209742.7|209592.7|210050.3|209945.7|209532.4|209435|9302
1647025200000|2022-03-11 19:00:00|209742.8|209592.8|209489.7|209339.7|209762.5|209645.1|209360.1|209210.1|9124
1647028800000|2022-03-11 20:00:00|209492.3|209342.3|209358.6|209208.6|210023.5|209873.5|209181.7|209031.7|9571
1647032400000|2022-03-11 21:00:00|209360.6|209210.6|209347.2|209037.2|209448.1|209298.1|209083|208862.4|5525
1647205200000|2022-03-13 21:00:00|209291.8|208936.8|209362.8|209007.8|209414.8|209059.8|209211.5|208856.5|1055
1647208800000|2022-03-13 22:00:00|209353.3|208998.3|209356.4|209091.5|209492.4|209179.7|209149|208842|4651
1647212400000|2022-03-13 23:00:00|209351.7|209095.4|209084.3|208934.3|209351.7|209148.6|208942.9|208792.9|4723
1647216000000|2022-03-14 00:00:00|209091.6|208941.6|209289.3|209139.3|209338.5|209188.5|208980.9|208830.9|6997
1647219600000|2022-03-14 01:00:00|209285.8|209135.8|209364.6|209214.6|209413.1|209263.1|209155|209005|7646
1647223200000|2022-03-14 02:00:00|209366.2|209216.2|209627.7|209477.7|209709|209559|209363.2|209213.2|6607
1647226800000|2022-03-14 03:00:00|209626.7|209476.7|209806.1|209656.1|209823.5|209673.5|209591.1|209428|4869
1647230400000|2022-03-14 04:00:00|209804.7|209654.7|209615.6|209465.6|209902.6|209742.2|209608.6|209458.6|4257
1647234000000|2022-03-14 05:00:00|209614.9|209464.9|209790.1|209640.1|209792|209642|209593.4|209443.4|5714
1647237600000|2022-03-14 06:00:00|209788.9|209638.9|209619.1|209469.1|209899.5|209749.5|209479.5|209329.5|5960
1647241200000|2022-03-14 07:00:00|209620.6|209470.6|209413.9|209263.9|209699.5|209549.5|209231.6|209081.6|8459
1647244800000|2022-03-14 08:00:00|209415.9|209265.9|209158.2|209008.2|209610.4|209460.4|209144.5|208994.5|8542
1647248400000|2022-03-14 09:00:00|209162|209012|208817.5|208667.5|209293|209143|208720.5|208570.5|9706
1647252000000|2022-03-14 10:00:00|208812.7|208662.7|208648.6|208498.6|208858.5|208708.5|208429.3|208279.3|8876
1647255600000|2022-03-14 11:00:00|208648.7|208498.7|209277.9|209127.9|209432.9|209282.9|208599.1|208449.1|8491
1647259200000|2022-03-14 12:00:00|209277.5|209127.5|208524.1|208374.1|209347|209225.9|208504.7|208374.1|9843
1647262800000|2022-03-14 13:00:00|208523.6|208373.6|208959.8|208809.8|209067.3|208942.1|208350.4|208248.8|9611
1647266400000|2022-03-14 14:00:00|208959.6|208809.6|208636.8|208486.8|209091.2|208973.2|208543.4|208438.6|9021
1647270000000|2022-03-14 15:00:00|208635.9|208485.9|209118.4|209068.4|209216.4|209121.6|208620|208470|10294
1647273600000|2022-03-14 16:00:00|209118.2|209068.2|209165|209015|209347.3|209250.3|208821.4|208725.3|11090
1647277200000|2022-03-14 17:00:00|209157|209007|209550.4|209400.4|209612.3|209510.1|208974.6|208824.6|10061
1647280800000|2022-03-14 18:00:00|209550.5|209400.5|209199.9|209049.9|209637|209523.5|209110.1|208960.1|10683
1647284400000|2022-03-14 19:00:00|209197.7|209047.7|209197|209047|209385.8|209249.2|208982.8|208837.1|10464
1647288000000|2022-03-14 20:00:00|209202.2|209052.2|209207.5|209057.5|209309|209159|209050.3|208900.3|6705
1647291600000|2022-03-14 21:00:00|209273.2|209004.6|209114.5|208857.4|209343|209033|208838.6|208598|4504
1647295200000|2022-03-14 22:00:00|209053.2|208903.2|209042.8|208892.8|209302.2|209018.7|208864.1|208658.1|4785
1647298800000|2022-03-14 23:00:00|209042.5|208892.5|209128|208978|209153|209003|209028.5|208878.5|5301
1647302400000|2022-03-15 00:00:00|209125.2|208975.2|209119.5|208969.5|209136.2|208986.2|208980.3|208830.3|5984
1647306000000|2022-03-15 01:00:00|209119.7|208969.7|209274.2|209124.2|209374.5|209224.5|209085.3|208935.3|9015
1647309600000|2022-03-15 02:00:00|209275.2|209125.2|209069.9|208919.9|209303.3|209153.3|208893.5|208743.5|9530
1647313200000|2022-03-15 03:00:00|209069.6|208919.6|209048.6|208898.6|209079.7|208929.7|208976.6|208826.6|6819
1647316800000|2022-03-15 04:00:00|209041.7|208891.7|209051.8|208901.8|209135.5|208985.5|209007.4|208857.4|4930
1647320400000|2022-03-15 05:00:00|209052|208902|209118|208968|209201.9|209051.9|209026.1|208876.1|5824
1647324000000|2022-03-15 06:00:00|209116.8|208966.8|209202.1|209052.1|209267.1|209117.1|209050.2|208900.2|6674
1647327600000|2022-03-15 07:00:00|209203.6|209053.6|208595.5|208445.5|209375.9|209225.9|208560.3|208431|9858
1647331200000|2022-03-15 08:00:00|208593.7|208443.7|208979.6|208829.6|209083.5|208933.5|208586.9|208436.9|11092
1647334800000|2022-03-15 09:00:00|208985.5|208835.5|208818.1|208668.1|209156.6|209006.6|208744.6|208594.6|9808
1647338400000|2022-03-15 10:00:00|208811.2|208661.2|208778.7|208628.7|208897.1|208747.1|208582.5|208432.5|8691
1647342000000|2022-03-15 11:00:00|208778.4|208628.4|208752.2|208602.2|208789.8|208656.7|208553.2|208431.8|9329
1647345600000|2022-03-15 12:00:00|208746|208596|208748.4|208598.4|208820.8|208670.8|208462.6|208372.2|10247
1647349200000|2022-03-15 13:00:00|208748.5|208598.5|208740.3|208590.3|209024.7|208874.7|208606.6|208501.3|11426
1647352800000|2022-03-15 14:00:00|208742.1|208592.1|208825.3|208775.3|209028.4|208914|208540.6|208445.6|11248
1647356400000|2022-03-15 15:00:00|208826.3|208776.3|208963.1|208813.1|209011.1|208861.1|208288.4|208185.2|10640
1647360000000|2022-03-15 16:00:00|208943.7|208793.7|208690.5|208540.5|209074.5|208935.1|208651.5|208501.5|10969
1647363600000|2022-03-15 17:00:00|208686.2|208536.2|208712.5|208562.5|208888.9|208780.7|208504.9|208404.6|9676
1647367200000|2022-03-15 18:00:00|208715.8|208565.8|208404.4|208254.4|208841.4|208733.5|208334.3|208184.3|10155
1647370800000|2022-03-15 19:00:00|208401.5|208251.5|208312.4|208162.4|208505.7|208383|208248.7|208115.5|10125
1647374400000|2022-03-15 20:00:00|208303.3|208153.3|208341.1|208191.1|208516.4|208375.7|208258.5|208108.5|5889
1647378000000|2022-03-15 21:00:00|208355.5|208205.5|208447.2|208141.9|208495|208280.5|208295.3|208001.8|2139
1647381600000|2022-03-15 22:00:00|208421.9|208133.7|208310.1|208160.1|208532.2|208281.4|208268.9|208084.5|4974
1647385200000|2022-03-15 23:00:00|208312.2|208162.2|208405.3|208255.3|208428|208278|208266.9|208116.9|5550
1647388800000|2022-03-16 00:00:00|208405.2|208255.2|208522.8|208372.8|208533.8|208383.8|208341.5|208191.5|6813
1647392400000|2022-03-16 01:00:00|208523.1|208373.1|208365.2|208215.2|208626.9|208476.9|208359.9|208209.9|8143
1647396000000|2022-03-16 02:00:00|208365|208215|208306.1|208156.1|208376.3|208226.3|208188.2|208038.2|6687
1647399600000|2022-03-16 03:00:00|208303.4|208153.4|208292.2|208142.2|208453.4|208303.4|208227.6|208077.6|5821
1647403200000|2022-03-16 04:00:00|208291.5|208141.5|208254.2|208104.2|208316.4|208166.4|208235.6|208085.6|4243
1647406800000|2022-03-16 05:00:00|208253.1|208103.1|207963.1|207813.1|208256|208106|207909.2|207759.2|6519
1647410400000|2022-03-16 06:00:00|207967.1|207817.1|207912.1|207762.1|208043.6|207893.6|207891.8|207741.8|6857
1647414000000|2022-03-16 07:00:00|207912|207762|207941|207791|208139|207989|207892.5|207742.5|7641
1647417600000|2022-03-16 08:00:00|207940|207790|207929|207779|208011.4|207861.4|207710.1|207560.1|10753
1647421200000|2022-03-16 09:00:00|207929.5|207779.5|207911.2|207761.2|208043.1|207893.1|207815.6|207665.6|8474
1647424800000|2022-03-16 10:00:00|207910.2|207760.2|207520.4|207370.4|207968.5|207818.5|207493.5|207343.5|9480
1647428400000|2022-03-16 11:00:00|207522.5|207372.5|207495.5|207345.5|207574.8|207424.8|207336.3|207240.1|8070
1647432000000|2022-03-16 12:00:00|207496.1|207346.1|207750.6|207600.6|207956.5|207855.9|207350.5|207251.8|10064
1647435600000|2022-03-16 13:00:00|207749.2|207599.2|207616.3|207466.3|208017.5|207909.3|207566.2|207438.7|10769
1647439200000|2022-03-16 14:00:00|207615.9|207465.9|207283.9|207133.9|207900.4|207800.3|206617.9|206488.6|12040
1647442800000|2022-03-16 15:00:00|207283.6|207133.6|207339.3|207189.3|207560.8|207410.8|206924.3|206776|10949
1647446400000|2022-03-16 16:00:00|207338.6|207188.6|207184.2|207034.2|207446.2|207327.3|206916.2|206811.9|10419
1647450000000|2022-03-16 17:00:00|207185.6|207035.6|206832.7|206682.7|207252.8|207102.8|206571.3|206465.2|10175
1647453600000|2022-03-16 18:00:00|206835.8|206685.8|206536.8|206386.8|207731|207581|206379.5|206229.5|12607
1647457200000|2022-03-16 19:00:00|206544.9|206394.9|206122.7|205972.7|206749.7|206599.7|206115.7|205966|10012
1647460800000|2022-03-16 20:00:00|206121.5|205971.5|206476.9|206326.9|206547.6|206374.1|206045|205895|5892
1647464400000|2022-03-16 21:00:00|206454.3|206304.3|206350|206040|206525|206328.8|206227.4|205958.4|3219
1647468000000|2022-03-16 22:00:00|206329.6|206026.6|206637.5|206487.5|206659.1|206509.1|206284.4|206007.1|4769
1647471600000|2022-03-16 23:00:00|206639.6|206489.6|206510.8|206360.8|206650.8|206500.8|206494.3|206344.3|6508
1647475200000|2022-03-17 00:00:00|206509.8|206359.8|206299.5|206149.5|206517.7|206367.7|206289.8|206139.8|7290
1647478800000|2022-03-17 01:00:00|206299.4|206149.4|206411.3|206261.3|206542.2|206392.2|206231.9|206081.9|8657
1647482400000|2022-03-17 02:00:00|206409.8|206259.8|206248.9|206098.9|206426.9|206276.9|206203.3|206053.3|7265
1647486000000|2022-03-17 03:00:00|206249.1|206099.1|206210.5|206060.5|206349.5|206199.5|206203.7|206053.7|5565
1647489600000|2022-03-17 04:00:00|206209.4|206059.4|206216.8|206066.8|206272.3|206122.3|206189.8|206039.8|4005
1647493200000|2022-03-17 05:00:00|206216.7|206066.7|206223.7|206073.7|206299.2|206149.2|206205.2|206055.2|5291
1647496800000|2022-03-17 06:00:00|206223.2|206073.2|206119.8|205969.8|206312.8|206162.8|206085.2|205935.2|5646
1647500400000|2022-03-17 07:00:00|206120.8|205970.8|206109.5|205959.5|206473.6|206323.6|206071.5|205921.5|7670
1647504000000|2022-03-17 08:00:00|206109.1|205959.1|206212.7|206062.7|206231|206081|206047.5|205900.7|9850
1647507600000|2022-03-17 09:00:00|206213.1|206063.1|206247.2|206097.2|206365.2|206215.2|206145.4|205995.4|8531
1647511200000|2022-03-17 10:00:00|206243.7|206093.7|206080.4|205930.4|206737.9|206587.9|206055.6|205905.6|10037
1647514800000|2022-03-17 11:00:00|206080.5|205930.5|206023.2|205873.2|206166.6|206029.4|205853.4|205748.8|7567
1647518400000|2022-03-17 12:00:00|206024.9|205874.9|206178.4|206028.4|206367.1|206217.1|205671.1|205549.9|10487
1647522000000|2022-03-17 13:00:00|206178.3|206028.3|206350.5|206200.5|206506.8|206356.8|206120.3|205992.9|10986
1647525600000|2022-03-17 14:00:00|206347.8|206197.8|205894.2|205844.2|206530.7|206431.9|205867.1|205765|10719
1647529200000|2022-03-17 15:00:00|205950.5|205800.5|205651.9|205501.9|206098.8|205998.1|205606.4|205456.4|10123
1647532800000|2022-03-17 16:00:00|205636.6|205486.6|205232.2|205082.2|205785.6|205686.3|205197.3|205059.9|10057
1647536400000|2022-03-17 17:00:00|205232.9|205082.9|205372.7|205222.7|205400.9|205280.3|205103.6|204991.3|9096
1647540000000|2022-03-17 18:00:00|205372.2|205222.2|205238.9|205088.9|205479.7|205355.3|205204.4|205059.4|9318
1647543600000|2022-03-17 19:00:00|205240.8|205090.8|205099.3|204949.3|205312.7|205195|205077.3|204941.2|8860
1647547200000|2022-03-17 20:00:00|205100.9|204950.9|205306.3|205156.3|205353|205203|205075.3|204925.3|5386
1647550800000|2022-03-17 21:00:00|205303.2|205153.2|205367.2|205057.2|205440|205222|205197.7|204931.6|3599
1647554400000|2022-03-17 22:00:00|205404.7|205094.7|205304.6|205154.6|205440|205195.2|205200.8|204973.8|5147
1647558000000|2022-03-17 23:00:00|205306.1|205156.1|205258.5|205108.5|205340.3|205190.3|205256.9|205106.9|4340
1647561600000|2022-03-18 00:00:00|205259.8|205109.8|205245.9|205095.9|205293.5|205143.5|205092.5|204942.5|9954
1647565200000|2022-03-18 01:00:00|205246|205096|205210.1|205060.1|205297.5|205147.5|205146.9|204996.9|10726
1647568800000|2022-03-18 02:00:00|205212.1|205062.1|205313.9|205163.9|205336.7|205186.7|205171.2|205021.2|8413
1647572400000|2022-03-18 03:00:00|205315.6|205165.6|205403.2|205253.2|205447.1|205297.1|205305.8|205155.8|7199
1647576000000|2022-03-18 04:00:00|205402.7|205252.7|205272.5|205122.5|205417.7|205267.7|205239.8|205089.8|5882
1647579600000|2022-03-18 05:00:00|205272.8|205122.8|205123|204973|205318.1|205168.1|205100.3|204950.3|8019
1647583200000|2022-03-18 06:00:00|205126.1|204976.1|204947.3|204797.3|205136.3|204986.3|204855.6|204705.6|6636
1647586800000|2022-03-18 07:00:00|204948.9|204798.9|204936|204786|205310.3|205160.3|204898.1|204748.1|9804
1647590400000|2022-03-18 08:00:00|204940.5|204790.5|205188.8|205038.8|205289.2|205139.2|204728.5|204578.5|10152
1647594000000|2022-03-18 09:00:00|205188.9|205038.9|205390.4|205240.4|205498.1|205348.1|205165|205015|8832
1647597600000|2022-03-18 10:00:00|205393.6|205243.6|205224.6|205074.6|205399.1|205249.1|204980.6|204848.6|8228
1647601200000|2022-03-18 11:00:00|205224.7|205074.7|205150.2|205100.2|205321.7|205179.3|204885|204783.3|8067
1647604800000|2022-03-18 12:00:00|205148|205098|205024|204874|205385.2|205235.2|204743.4|204640.5|9071
1647608400000|2022-03-18 13:00:00|205014.7|204864.7|204740.3|204590.3|205378.2|205228.2|204733.3|204583.3|10813
1647612000000|2022-03-18 14:00:00|204734.5|204584.5|204386.5|204236.5|204747.4|204597.4|204249.8|204149.3|10799
1647615600000|2022-03-18 15:00:00|204384.1|204234.1|204096.6|204046.6|204512.6|204382.9|204038.8|203937.6|10768
1647619200000|2022-03-18 16:00:00|204096.3|204046.3|204099.8|203949.8|204202|204093.6|203830.9|203695.5|10502
1647622800000|2022-03-18 17:00:00|204100.3|203950.3|203759.3|203609.3|204152.9|204018.2|203635.8|203536.6|8385
1647626400000|2022-03-18 18:00:00|203760.7|203610.7|203799.3|203649.3|203944.5|203837.7|203655.9|203544.9|8709
1647630000000|2022-03-18 19:00:00|203802.6|203652.6|203776.1|203626.1|203942.8|203832.9|203677.9|203578.6|8586
1647633600000|2022-03-18 20:00:00|203770.4|203620.4|203713.2|203563.2|203915.6|203752.5|203646.5|203440.8|4998
1647810000000|2022-03-20 21:00:00|203926|203571|204021.1|203666.1|204043.9|203688.9|203925.6|203570.6|854
1647813600000|2022-03-20 22:00:00|204023.1|203668.1|203940.2|203790.2|204045.2|203833.2|203763|203494|4988
1647817200000|2022-03-20 23:00:00|203938.7|203788.7|203955|203805|204031.8|203818.4|203848.5|203643.3|4897
1647820800000|2022-03-21 00:00:00|203953.5|203803.5|203893.8|203743.8|204018.5|203862.2|203863.7|203713.7|7835
1647824400000|2022-03-21 01:00:00|203886.2|203736.2|203942.4|203792.4|203976.8|203826.8|203828.7|203678.7|6489
1647828000000|2022-03-21 02:00:00|203943.7|203793.7|204010.6|203860.6|204038.4|203888.4|203926.2|203776.2|6131
1647831600000|2022-03-21 03:00:00|204009.2|203859.2|204000.6|203850.6|204036.8|203886.8|203963.5|203813.5|4851
1647835200000|2022-03-21 04:00:00|204000.1|203850.1|204005.7|203855.7|204027.6|203877.6|203957.8|203807.8|4249
1647838800000|2022-03-21 05:00:00|204008.2|203858.2|204040|203890|204135.7|203985.7|204001.3|203851.3|4479
1647842400000|2022-03-21 06:00:00|204039.6|203889.6|204001.1|203851.1|204102.7|203952.7|203916.2|203766.2|5416
1647846000000|2022-03-21 07:00:00|204004|203854|203954.3|203804.3|204153.8|204003.8|203840.5|203690.5|7339
1647849600000|2022-03-21 08:00:00|203954.7|203804.7|203951.6|203801.6|204016.4|203866.4|203765.7|203615.7|7834
1647853200000|2022-03-21 09:00:00|203950.6|203800.6|204044.8|203894.8|204072.4|203922.4|203845.9|203695.9|6864
1647856800000|2022-03-21 10:00:00|204047.7|203897.7|204184.3|204034.3|204222|204088.1|204035|203885|6311
1647860400000|2022-03-21 11:00:00|204190.8|204040.8|203709.9|203559.9|204210.8|204060.8|203658.5|203548.3|7072
1647864000000|2022-03-21 12:00:00|203713.1|203563.1|203929.6|203779.6|204100.2|203999.5|203639.2|203538.5|7782
1647867600000|2022-03-21 13:00:00|203928.7|203778.7|203578.6|203428.6|203947.4|203836.2|203428.3|203335.1|8980
1647871200000|2022-03-21 14:00:00|203577.7|203427.7|202994.3|202944.3|203605.6|203505.4|202940.5|202790.5|9373
1647874800000|2022-03-21 15:00:00|202994.5|202944.5|202931.8|202781.8|203062.7|202962.7|202712.5|202615.2|9480
1647878400000|2022-03-21 16:00:00|202932|202782|203250.3|203100.3|203388.6|203266.4|202747.3|202648.7|10419
1647882000000|2022-03-21 17:00:00|203250.9|203100.9|203538.4|203388.4|203710.1|203570.1|203058.4|202922.1|10076
1647885600000|2022-03-21 18:00:00|203536.5|203386.5|203793.5|203643.5|203858.4|203720.9|203422|203304.3|9417
1647889200000|2022-03-21 19:00:00|203795.1|203645.1|203718.5|203568.5|203957.4|203858.2|203614.1|203482.6|9105
1647892800000|2022-03-21 20:00:00|203717.2|203567.2|203756.6|203446.6|203955.6|203834.2|203649.9|203446.6|4752
1647896400000|2022-03-21 21:00:00|203761.5|203451.5|203740.1|203430.1|203855.6|203577.9|203649.4|203339.4|3165
1647900000000|2022-03-21 22:00:00|203733.4|203423.4|203833.5|203683.5|203934.4|203726.3|203710.7|203400.7|3979
1647903600000|2022-03-21 23:00:00|203832.7|203682.7|203930.2|203780.2|203941.9|203791.9|203815.6|203636|3364
1647907200000|2022-03-22 00:00:00|203930|203780|204221.8|204071.8|204264|204114|203911.6|203761.6|6381
1647910800000|2022-03-22 01:00:00|204219.3|204069.3|204165.8|204015.8|204226.7|204076.7|204048.7|203898.7|7502
1647914400000|2022-03-22 02:00:00|204164.9|204014.9|203978.1|203828.1|204202.7|204052.7|203935.3|203785.3|7146
1647918000000|2022-03-22 03:00:00|203983.4|203833.4|204004|203854|204081.5|203931.5|203903.6|203753.6|6495
1647921600000|2022-03-22 04:00:00|204004.2|203854.2|204207.5|204057.5|204280.3|204130.3|203958.8|203808.8|5571
1647925200000|2022-03-22 05:00:00|204207.1|204057.1|204219.1|204069.1|204262|204112|204151.5|204001.5|5904
1647928800000|2022-03-22 06:00:00|204218.7|204068.7|204205.7|204055.7|204235.8|204085.8|204024.1|203874.1|6231
1647932400000|2022-03-22 07:00:00|204200|204050|203939.6|203789.6|204270.6|204120.6|203899.1|203749.1|7215
1647936000000|2022-03-22 08:00:00|203943|203793|203393.7|203243.7|203950.2|203800.2|203283.2|203143.1|8505
1647939600000|2022-03-22 09:00:00|203395.2|203245.2|203299.7|203149.7|203425.9|203279.4|203203.4|203102|8240
1647943200000|2022-03-22 10:00:00|203300.1|203150.1|203362.3|203212.3|203476.4|203326.4|203256.8|203114.5|7536
1647946800000|2022-03-22 11:00:00|203361.7|203211.7|203411.5|203361.5|203494.7|203391.7|203288.5|203198.5|7345
1647950400000|2022-03-22 12:00:00|203411.8|203361.8|203408.8|203258.8|203495|203395|203144|203049.9|8615
1647954000000|2022-03-22 13:00:00|203410.1|203260.1|202682.2|202632.2|203411.7|203308.8|202535.1|202451.2|10970
1647957600000|2022-03-22 14:00:00|202679.4|202629.4|202640.7|202590.7|202995.3|202893.3|202585.9|202497.8|10424
1647961200000|2022-03-22 15:00:00|202641.7|202591.7|202682.3|202632.3|202972.2|202891.2|202609|202508.4|10035
1647964800000|2022-03-22 16:00:00|202680.5|202630.5|203019.4|202969.4|203128.4|203028.4|202641.1|202545.5|9506
1647968400000|2022-03-22 17:00:00|203015.1|202965.1|202788.8|202738.8|203065|202978.3|202625.3|202535|8033
1647972000000|2022-03-22 18:00:00|202793.6|202743.6|202839|202789|202982|202917.6|202733.6|202647.3|8089
1647975600000|2022-03-22 19:00:00|202838.1|202788.1|202817.7|202767.7|202903|202812.6|202719.1|202636.7|6630
1647979200000|2022-03-22 20:00:00|202821.6|202771.6|202874.5|202724.5|203036.2|202906.2|202773.8|202630.9|5009
1647982800000|2022-03-22 21:00:00|202886.2|202736.2|203043.7|202733.7|203088.3|202840.8|202805.4|202640.8|2277
1647986400000|2022-03-22 22:00:00|203042.2|202750.6|202891.9|202741.9|203083.8|202855.3|202837.5|202663.2|3333
1647990000000|2022-03-22 23:00:00|202900.3|202750.3|202910.5|202760.5|202936.2|202786.2|202831.9|202681.9|4368
1647993600000|2022-03-23 00:00:00|202919.2|202769.2|202890|202740|202962.7|202812.7|202816.7|202666.7|4653
1647997200000|2022-03-23 01:00:00|202894.6|202744.6|202827.9|202677.9|202931.5|202781.5|202790.8|202640.8|5809
1648000800000|2022-03-23 02:00:00|202829.7|202679.7|202751.6|202601.6|202861.9|202711.9|202709|202559|5396
1648004400000|2022-03-23 03:00:00|202751.1|202601.1|202799.3|202649.3|202822.6|202672.6|202728.4|202578.4|4361
1648008000000|2022-03-23 04:00:00|202798.9|202648.9|202832|202682|202874.4|202724.4|202779.4|202629.4|3205
1648011600000|2022-03-23 05:00:00|202832.2|202682.2|202755.8|202605.8|202892.6|202742.6|202732.8|202582.8|4163
1648015200000|2022-03-23 06:00:00|202757.4|202607.4|202823.3|202673.3|202834.9|202684.9|202738.9|202588.9|3802
1648018800000|2022-03-23 07:00:00|202824.3|202674.3|202897.3|202747.3|202952|202810.7|202760.8|202610.8|5597
1648022400000|2022-03-23 08:00:00|202884.9|202734.9|202760|202610|202912.6|202806.7|202703|202600.3|6254
1648026000000|2022-03-23 09:00:00|202759.7|202609.7|202645.4|202495.4|202801.1|202684.2|202583.9|202436.9|6784
1648029600000|2022-03-23 10:00:00|202650.1|202500.1|202547.7|202397.7|202658.8|202558.4|202467.6|202369.5|6382
1648033200000|2022-03-23 11:00:00|202544|202394|202684.8|202534.8|202881.2|202788|202488.2|202385.6|6433
1648036800000|2022-03-23 12:00:00|202684.6|202534.6|202248.9|202198.9|202765.4|202666.4|202178.2|202113.3|8479
1648040400000|2022-03-23 13:00:00|202241.7|202191.7|202372.3|202222.3|202630|202529.3|202062.8|201974.7|9640
1648044000000|2022-03-23 14:00:00|202368.3|202218.3|201956.6|201806.6|202368.6|202235.5|201896.8|201805.1|9963
1648047600000|2022-03-23 15:00:00|201957.3|201807.3|201736|201686|201958.3|201863.7|201589.3|201488|9225
1648051200000|2022-03-23 16:00:00|201740.4|201690.4|202037.8|201887.8|202062.2|201937|201634.4|201535|9141
1648054800000|2022-03-23 17:00:00|202040.3|201890.3|201859.7|201709.7|202041.9|201914.3|201681.3|201580.3|7997
1648058400000|2022-03-23 18:00:00|201861.2|201711.2|201803.7|201753.7|201967.5|201867.6|201778|201681.1|7571
1648062000000|2022-03-23 19:00:00|201804.6|201754.6|201953.5|201803.5|202124.2|202030.3|201803.3|201696.7|7697
1648065600000|2022-03-23 20:00:00|201955.1|201805.1|202316.5|202166.5|202354.2|202204.2|201931|201781|5392
1648069200000|2022-03-23 21:00:00|202316.2|202166.2|202466.7|202156.7|202505.3|202288.2|202221.5|201911.5|2418
1648072800000|2022-03-23 22:00:00|202455.1|202145.1|202380.4|202230.4|202499.7|202335.8|202324.6|202113.9|5476
1648076400000|2022-03-23 23:00:00|202378.2|202228.2|202366.5|202216.5|202389.9|202239.9|202315.3|202165.3|5269
1648080000000|2022-03-24 00:00:00|202370.8|202220.8|202376.2|202226.2|202398.5|202248.5|202288.1|202138.1|6755
1648083600000|2022-03-24 01:00:00|202375.1|202225.1|202402|202252|202455.2|202305.2|202366.5|202216.5|6268
1648087200000|2022-03-24 02:00:00|202401.9|202251.9|202332.1|202182.1|202421.5|202271.5|202307.4|202157.4|5151
1648090800000|2022-03-24 03:00:00|202334.3|202184.3|202270.6|202120.6|202377.2|202227.2|202242.7|202092.7|5006
1648094400000|2022-03-24 04:00:00|202275.3|202125.3|202267|202117|202383.8|202233.8|202212.1|202062.1|4477
1648098000000|2022-03-24 05:00:00|202267.8|202117.8|202233|202083|202294.4|202144.4|202182.3|202032.3|5336
1648101600000|2022-03-24 06:00:00|202231|202081|202275.9|202125.9|202289.6|202139.6|202153.7|202003.7|5460
1648105200000|2022-03-24 07:00:00|202281.1|202131.1|202254.2|202104.2|202281.1|202131.1|202105.6|201955.6|6685
1648108800000|2022-03-24 08:00:00|202257.4|202107.4|202298.1|202148.1|202307.1|202157.1|201991.5|201841.5|9044
1648112400000|2022-03-24 09:00:00|202301.5|202151.5|202250.2|202100.2|202347.7|202245|202079|201951.9|6887
1648116000000|2022-03-24 10:00:00|202199.8|202149.8|202139.1|201989.1|202267.1|202167.3|202013.6|201867.9|7285
1648119600000|2022-03-24 11:00:00|202138.8|201988.8|201788.7|201638.7|202139.3|202041.1|201680.3|201585.4|7704
1648123200000|2022-03-24 12:00:00|201776|201626|201885.2|201835.2|202058.6|201956.5|201661.1|201567.8|9100
1648126800000|2022-03-24 13:00:00|201877.2|201827.2|201856.9|201706.9|202204.5|202102.2|201686.6|201590.7|10073
1648130400000|2022-03-24 14:00:00|201857.1|201707.1|201279.6|201129.6|201862.7|201745.6|201183|201087.2|10861
1648134000000|2022-03-24 15:00:00|201281.7|201131.7|201272.2|201122.2|201630|201522.5|201200.4|201066.2|10488
1648137600000|2022-03-24 16:00:00|201275.9|201125.9|201288.1|201138.1|201539.9|201428.1|201119.6|201004.3|9639
1648141200000|2022-03-24 17:00:00|201285.2|201135.2|201308.3|201158.3|201469.5|201370.2|201235.5|201134.7|8720
1648144800000|2022-03-24 18:00:00|201305.9|201155.9|201324.2|201174.2|201511.8|201404.5|201251.3|201101.3|7699
1648148400000|2022-03-24 19:00:00|201324|201174|201116.9|200966.9|201455|201305|200978.7|200866.2|8406
1648152000000|2022-03-24 20:00:00|201114.3|200964.3|200978.6|200828.6|201131.2|200981.2|200795|200645|5340
1648155600000|2022-03-24 21:00:00|200975.8|200825.8|200954.7|200660.1|201141.6|200902.8|200787.3|200585.2|2905
1648159200000|2022-03-24 22:00:00|200924.2|200648.8|200944.3|200794.3|201037.4|200850.6|200868.7|200642.3|4309
1648162800000|2022-03-24 23:00:00|200944.2|200794.2|200905.1|200755.1|200944.2|200794.2|200853.1|200703.1|4945
1648166400000|2022-03-25 00:00:00|200904.3|200754.3|200955.1|200805.1|201024.2|200874.2|200858.5|200708.5|6177
1648170000000|2022-03-25 01:00:00|200956.4|200806.4|200671|200521|200956.5|200806.5|200589|200439|6554
1648173600000|2022-03-25 02:00:00|200672.3|200522.3|200821.9|200671.9|200859.6|200709.6|200625.5|200475.5|4527
1648177200000|2022-03-25 03:00:00|200822.5|200672.5|200825.9|200675.9|200858.3|200708.3|200761.2|200611.2|5661
1648180800000|2022-03-25 04:00:00|200828|200678|200665.2|200515.2|200857.2|200707.2|200635.7|200485.7|4882
1648184400000|2022-03-25 05:00:00|200666.9|200516.9|200781.5|200631.5|200842.1|200692.1|200665.6|200515.6|5466
1648188000000|2022-03-25 06:00:00|200782.2|200632.2|200695.9|200545.9|200806.5|200656.5|200670.4|200520.4|5537
1648191600000|2022-03-25 07:00:00|200698.5|200548.5|200785.5|200635.5|200969.8|200819.8|200693.3|200543.3|6518
1648195200000|2022-03-25 08:00:00|200783|200633|200786.6|200636.6|200967.5|200817.5|200699.8|200549.8|8049
1648198800000|2022-03-25 09:00:00|200787.7|200637.7|200873.6|200723.6|201040.6|200931.2|200764.7|200614.7|7164
1648202400000|2022-03-25 10:00:00|200876|200726|200603.9|200453.9|200914.1|200764.1|200589|200439|6401
1648206000000|2022-03-25 11:00:00|200607.8|200457.8|200597.9|200447.9|200664.4|200531.5|200527|200421.6|7090
1648209600000|2022-03-25 12:00:00|200552.4|200502.4|200082|199932|200650.9|200528.8|200035.7|199922.3|8522
1648213200000|2022-03-25 13:00:00|200076.8|199926.8|200222.6|200072.6|200429.4|200279.4|199663.5|199513.5|11071
1648216800000|2022-03-25 14:00:00|200225.3|200075.3|199796.1|199646.1|200631.8|200481.8|199708.9|199605.9|10845
1648220400000|2022-03-25 15:00:00|199790.7|199640.7|199532.5|199382.5|200067.6|199929|199195.4|199045.4|10806
1648224000000|2022-03-25 16:00:00|199533.4|199383.4|199563.4|199413.4|199666.3|199530.3|199320.5|199170.5|10010
1648227600000|2022-03-25 17:00:00|199564.9|199414.9|199578.7|199428.7|199744.4|199594.4|199446.6|199339.1|8895
1648231200000|2022-03-25 18:00:00|199577.5|199427.5|199816.7|199666.7|199819.8|199720.5|199405.2|199299.8|7978
1648234800000|2022-03-25 19:00:00|199818|199668|200125.2|199975.2|200375|200225|199763.5|199656.4|8770
1648238400000|2022-03-25 20:00:00|200124.6|199974.6|200408|200258|200560.3|200410.3|200077.3|199900.7|5924
1648411200000|2022-03-27 20:00:00|200393.5|200203.5|200519.8|200164.8|200617.5|200262.5|200393.5|200042.5|14
1648414800000|2022-03-27 21:00:00|200524|200169|200645|200495|200800.5|200507.5|200350.2|200091.9|1744
1648418400000|2022-03-27 22:00:00|200705.9|200434.3|200469.2|200319.2|200719.8|200495|200296.6|200093.1|5014
1648422000000|2022-03-27 23:00:00|200470.5|200320.5|200415.2|200265.2|200507.5|200357.5|200345.4|200151.1|4844
1648425600000|2022-03-28 00:00:00|200415.6|200265.6|200782.2|200632.2|201013.9|200812|200415.6|200265.6|5639
1648429200000|2022-03-28 01:00:00|200783|200633|201021.9|200871.9|201236.9|201086.9|200616.3|200466.3|7282
1648432800000|2022-03-28 02:00:00|201022.4|200872.4|200865.7|200715.7|201087.5|200937.5|200855.6|200705.6|7142
1648436400000|2022-03-28 03:00:00|200870.4|200720.4|201101.1|200951.1|201246.9|201096.9|200840.6|200690.6|4776
1648440000000|2022-03-28 04:00:00|201100.1|200950.1|201083.4|200933.4|201107.2|200957.2|200961.1|200811.1|5287
1648443600000|2022-03-28 05:00:00|201083|200933|201252.6|201102.6|201348.9|201198.9|201081.3|200931.3|6276
1648447200000|2022-03-28 06:00:00|201219.1|201069.1|201014.3|200864.3|201265.5|201115.5|200876.8|200726.8|7350
1648450800000|2022-03-28 07:00:00|201030.3|200880.3|200754.9|200604.9|201030.3|200880.3|200587.3|200442.1|9054
1648454400000|2022-03-28 08:00:00|200754.3|200604.3|200334.6|200184.6|200795.4|200645.4|200190.6|200071.2|9583
1648458000000|2022-03-28 09:00:00|200333.4|200183.4|200523.7|200373.7|200569|200419|200221.5|200071.5|9053
1648461600000|2022-03-28 10:00:00|200529.7|200379.7|200317.6|200167.6|200569.1|200419.1|200271|200163.2|9279
1648465200000|2022-03-28 11:00:00|200333.2|200183.2|200444.3|200294.3|200453|200350.2|200174.7|200067.1|9358
1648468800000|2022-03-28 12:00:00|200442.2|200292.2|200905.9|200755.9|200955.9|200805.9|200252.1|200102.1|11118
1648472400000|2022-03-28 13:00:00|200904.9|200754.9|201231.5|201081.5|201495.8|201356.2|200836.7|200686.7|11654
1648476000000|2022-03-28 14:00:00|201229.7|201079.7|201488.1|201338.1|201977|201872.1|201229.7|201079.7|11398
1648479600000|2022-03-28 15:00:00|201490.4|201340.4|201457.8|201307.8|201636.7|201486.7|201303|201153|11380
1648483200000|2022-03-28 16:00:00|201454.9|201304.9|201161.6|201011.6|201515.5|201406.7|201024.7|200897.9|9626
1648486800000|2022-03-28 17:00:00|201160.1|201010.1|201223.7|201173.7|201271.3|201177.8|201059.4|200923.4|8596
1648490400000|2022-03-28 18:00:00|201220|201170|200991.7|200841.7|201351.9|201238|200924.9|200835.8|8653
1648494000000|2022-03-28 19:00:00|200992.3|200842.3|201118.4|200968.4|201314.8|201164.8|200986.6|200836.6|7885
1648497600000|2022-03-28 20:00:00|201114.4|200964.4|201265.6|201115.6|201322.4|201172.4|201057.8|200942|4575
1648501200000|2022-03-28 21:00:00|201264.8|201114.8|201398.7|201119.1|201514|201299.4|201148.1|200838.1|2901
1648504800000|2022-03-28 22:00:00|201377.6|201120.5|201044.1|200894.1|201428.6|201194|201040.7|200890.7|3815
1648508400000|2022-03-28 23:00:00|201057.3|200907.3|201046.7|200896.7|201125.8|200975.8|200946.1|200796.1|5611
1648512000000|2022-03-29 00:00:00|201046.4|200896.4|201100.3|200950.3|201121.4|200971.4|200916.8|200766.8|7656
1648515600000|2022-03-29 01:00:00|201101.3|200951.3|200872|200722|201103.4|200953.4|200855.2|200705.2|5947
1648519200000|2022-03-29 02:00:00|200870.9|200720.9|200892.4|200742.4|201000.2|200850.2|200849.6|200699.6|5469
1648522800000|2022-03-29 03:00:00|200893.1|200743.1|200884.7|200734.7|200947.7|200797.7|200844.1|200694.1|5004
1648526400000|2022-03-29 04:00:00|200882.7|200732.7|200936.7|200786.7|200938.4|200788.4|200810.1|200660.1|4665
1648530000000|2022-03-29 05:00:00|200933.7|200783.7|200820.3|200670.3|200962|200812|200806.9|200656.9|6220
1648533600000|2022-03-29 06:00:00|200822.8|200672.8|200724.3|200574.3|200935.7|200785.7|200637.7|200535.3|6490
1648537200000|2022-03-29 07:00:00|200716.8|200566.8|200973.4|200823.4|201013|200863|200652.2|200508.5|7868
1648540800000|2022-03-29 08:00:00|200987.9|200837.9|201014.4|200864.4|201184.7|201034.7|200902.1|200752.3|8177
1648544400000|2022-03-29 09:00:00|201016.7|200866.7|200552.9|200402.9|201219.2|201069.2|200541.3|200391.3|9333
1648548000000|2022-03-29 10:00:00|200554|200404|200566.2|200416.2|200649|200499|200363.9|200252.9|7157
1648551600000|2022-03-29 11:00:00|200572.1|200422.1|200249.1|200099.1|200849|200749.8|199854.1|199704.1|8713
1648555200000|2022-03-29 12:00:00|200250.8|200100.8|199534|199384|200251|200101|199346.7|199196.7|12255
1648558800000|2022-03-29 13:00:00|199534.5|199384.5|199475.6|199325.6|199724.7|199574.7|199215.8|199065.8|10093
1648562400000|2022-03-29 14:00:00|199468|199318|200003|199853|200208.1|200058.1|199391.8|199241.8|10177
1648566000000|2022-03-29 15:00:00|200000.6|199850.6|200183.2|200033.2|200218.8|200108.8|199822|199672|10432
1648569600000|2022-03-29 16:00:00|200185.1|200035.1|200112.5|199962.5|200351.1|200260.5|200033.2|199924.2|8632
1648573200000|2022-03-29 17:00:00|200111.7|199961.7|199587.7|199437.7|200230.4|200110.5|199539|199428.6|8301
1648576800000|2022-03-29 18:00:00|199589.9|199439.9|199350.2|199200.2|199709.5|199609.9|199333|199196.8|7342
1648580400000|2022-03-29 19:00:00|199348.9|199198.9|199541.1|199391.1|199633.9|199524.1|199318.5|199189.4|7752
1648584000000|2022-03-29 20:00:00|199531.9|199381.9|199935.1|199625.1|200023.8|199873.8|199489.6|199381.9|5458
1648587600000|2022-03-29 21:00:00|199914.6|199604.6|199913.4|199603.4|200178.9|199868.9|199839.8|199529.8|4721
1648591200000|2022-03-29 22:00:00|199933.2|199623.2|199769.7|199619.7|199984.6|199776.7|199727.2|199550|5359
1648594800000|2022-03-29 23:00:00|199770.5|199620.5|199757.6|199607.6|199807.9|199657.9|199716.2|199566.2|4255
1648598400000|2022-03-30 00:00:00|199762.8|199612.8|199797.8|199647.8|199889.4|199739.4|199761.4|199611.4|6671
1648602000000|2022-03-30 01:00:00|199797.6|199647.6|199614.1|199464.1|199826.5|199676.5|199555.4|199405.4|9363
1648605600000|2022-03-30 02:00:00|199625.6|199475.6|199571.9|199421.9|199644.9|199494.9|199544.5|199394.5|8391
1648609200000|2022-03-30 03:00:00|199570.5|199420.5|199619.3|199469.3|199683.9|199533.9|199550.1|199400.1|7929
1648612800000|2022-03-30 04:00:00|199618.8|199468.8|199645.5|199495.5|199808.8|199590|199491.7|199341.7|7488
1648616400000|2022-03-30 05:00:00|199660|199510|199551.3|199401.3|199682.8|199532.8|199517.9|199367.9|7344
1648620000000|2022-03-30 06:00:00|199545.5|199395.5|199429.4|199279.4|199583.9|199433.9|199418.1|199268.1|8605
1648623600000|2022-03-30 07:00:00|199425.3|199275.3|199327.7|199177.7|199629.5|199411.8|199244.9|199094.9|10302
1648627200000|2022-03-30 08:00:00|199334|199184|199275.4|199125.4|199548.9|199398.9|199275.2|199125.2|8523
1648630800000|2022-03-30 09:00:00|199275.8|199125.8|199228.2|199078.2|199545.3|199297.2|199193.8|199045.9|8688
1648634400000|2022-03-30 10:00:00|199227.1|199077.1|199192.3|199042.3|199476.4|199326.4|199128|199020.5|8866
1648638000000|2022-03-30 11:00:00|199192.8|199042.8|199053.3|198903.3|199194.4|199070.8|198934.6|198851.2|7452
1648641600000|2022-03-30 12:00:00|199051.4|198901.4|198964|198814|199481.5|199380.1|198902.1|198782.3|9222
1648645200000|2022-03-30 13:00:00|198965.2|198815.2|198685.9|198635.9|199096.2|198958.4|198618.2|198519.3|10283
1648648800000|2022-03-30 14:00:00|198685.6|198635.6|198510.2|198360.2|198738.6|198640.4|198254.2|198146.4|10927
1648652400000|2022-03-30 15:00:00|198513.6|198363.6|198428.6|198278.6|198750.4|198620.6|198203.3|198102.3|9638
1648656000000|2022-03-30 16:00:00|198429.1|198279.1|198757.5|198607.5|198884.7|198756.7|198356.9|198267.7|8622
1648659600000|2022-03-30 17:00:00|198707.2|198657.2|198841|198691|199079.2|198968.2|198702.7|198601.9|7545
1648663200000|2022-03-30 18:00:00|198841.1|198691.1|199079.1|198929.1|199136.2|199031.8|198752.9|198645.7|8045
1648666800000|2022-03-30 19:00:00|199085.4|198935.4|198728.7|198578.7|199091.7|198987.7|198629.6|198530.5|8790
1648670400000|2022-03-30 20:00:00|198726|198576|198878.2|198628.2|198942.9|198792.9|198710.4|198560.4|4843
1648674000000|2022-03-30 21:00:00|198883.1|198630.3|198832.3|198522.3|199028.1|198756.4|198718.9|198408.9|2581
1648677600000|2022-03-30 22:00:00|198828.9|198518.9|198864|198714|198961.3|198800|198823.8|198515.6|4579
1648681200000|2022-03-30 23:00:00|198865.9|198715.9|198893.7|198743.7|198962.6|198812.6|198860.5|198710.5|4367
1648684800000|2022-03-31 00:00:00|198893.6|198743.6|198807.7|198657.7|198976.5|198826.5|198719.9|198569.9|8556
1648688400000|2022-03-31 01:00:00|198809.7|198659.7|198784.6|198634.6|198877.1|198727.1|198706.9|198556.9|6866
1648692000000|2022-03-31 02:00:00|198785.2|198635.2|198969.6|198819.6|198992.3|198842.3|198734.9|198584.9|5455
1648695600000|2022-03-31 03:00:00|198970.9|198820.9|199008.6|198858.6|199097.4|198947.4|198934.1|198784.1|5362
1648699200000|2022-03-31 04:00:00|199012|198862|199084.1|198934.1|199119.6|198969.6|199009.7|198859.7|3676
1648702800000|2022-03-31 05:00:00|199087.2|198937.2|198974.1|198824.1|199088.5|198938.5|198971.8|198821.8|4645
1648706400000|2022-03-31 06:00:00|198975.8|198825.8|198689.9|198539.9|198979.8|198863.8|198668.1|198518.1|7301
1648710000000|2022-03-31 07:00:00|198690.2|198540.2|198336.7|198186.7|198691.6|198541.6|198253.3|198103.3|8582
1648713600000|2022-03-31 08:00:00|198336.6|198186.6|198817.6|198667.6|198971.2|198821.2|198335.1|198185.1|8183
1648717200000|2022-03-31 09:00:00|198803.3|198653.3|198924.5|198774.5|199010.4|198881.1|198754|198644.6|7635
1648720800000|2022-03-31 10:00:00|198925.3|198775.3|198969.3|198819.3|199149.6|199031.1|198827|198718|8314
1648724400000|2022-03-31 11:00:00|198967.8|198817.8|198997.2|198847.2|199094.6|198985.4|198819.2|198669.2|8093
1648728000000|2022-03-31 12:00:00|198999|198849|199331.3|199181.3|199408.6|199309.1|198932.8|198735.4|8928
1648731600000|2022-03-31 13:00:00|199330.2|199180.2|199006.7|198856.7|199501.5|199397.6|198960.4|198856.7|11017
1648735200000|2022-03-31 14:00:00|199006.9|198856.9|199469.7|199319.7|199767.1|199668.5|199000.7|198850.7|11518
1648738800000|2022-03-31 15:00:00|199474.7|199324.7|199248.1|199098.1|199753.1|199649.3|199159.1|199058.6|10321
1648742400000|2022-03-31 16:00:00|199247.4|199097.4|199089.8|198939.8|199274.7|199172|199024.2|198915.4|8189
1648746000000|2022-03-31 17:00:00|199090.9|198940.9|198790|198640|199093|198990.8|198715.7|198604.7|7666
1648749600000|2022-03-31 18:00:00|198789.1|198639.1|198666|198616|198999|198908.1|198626.4|198510|8319
1648753200000|2022-03-31 19:00:00|198694.6|198644.6|198995.3|198845.3|199011.1|198865.4|198614.2|198510.9|8387
1648756800000|2022-03-31 20:00:00|198993.6|198843.6|198850|198540|199052.7|198946.6|198711.2|198424.6|6558
1648760400000|2022-03-31 21:00:00|198854.4|198544.4|198851.7|198541.7|199044.2|198813|198760.1|198450.1|4511
1648764000000|2022-03-31 22:00:00|198851.1|198541.1|198819.5|198669.5|198957|198754.2|198786.1|198535|5289
1648767600000|2022-03-31 23:00:00|198822.2|198672.2|198833|198683|198901.6|198751.6|198721|198571|4808
1648771200000|2022-04-01 00:00:00|198833.6|198683.6|199010.1|198860.1|199054.6|198904.6|198830.5|198680.5|7058
1648774800000|2022-04-01 01:00:00|199010.2|198860.2|199031.4|198881.4|199079.7|198929.7|198955|198805|6161
1648778400000|2022-04-01 02:00:00|199031.6|198881.6|199244.8|199094.8|199253.4|199103.4|198971.7|198821.7|5492
1648782000000|2022-04-01 03:00:00|199239.4|199089.4|199156.3|199006.3|199272.7|199122.7|199145.8|198995.8|5712
1648785600000|2022-04-01 04:00:00|199154.2|199004.2|199166.2|199016.2|199183.2|199033.2|199080.4|198930.4|4870
1648789200000|2022-04-01 05:00:00|199165.6|199015.6|199240.1|199090.1|199287.2|199137.2|199153.1|199003.1|4279
1648792800000|2022-04-01 06:00:00|199234.9|199084.9|199153.9|199003.9|199402.7|199252.7|199149.2|198999.2|6572
1648796400000|2022-04-01 07:00:00|199157.8|199007.8|198789.8|198639.8|199240.2|199090.2|198675.7|198525.7|9269
1648800000000|2022-04-01 08:00:00|198801.9|198651.9|198772.5|198622.5|198891.5|198758.4|198710.4|198560.4|7217
1648803600000|2022-04-01 09:00:00|198772.4|198622.4|198473.9|198323.9|198794.1|198644.1|198424.2|198318.1|8204
1648807200000|2022-04-01 10:00:00|198473.5|198323.5|198404.7|198254.7|198537.5|198430.6|198389.1|198239.1|7298
1648810800000|2022-04-01 11:00:00|198407.6|198257.6|198351.4|198301.4|198453.9|198363.3|198282.4|198163.3|7192
1648814400000|2022-04-01 12:00:00|198353.8|198303.8|197701.9|197551.9|198450.9|198348.7|197610.1|197514.1|9621
1648818000000|2022-04-01 13:00:00|197701.1|197551.1|198092.3|197942.3|198188.5|198087.6|197514.7|197402.4|10242
1648821600000|2022-04-01 14:00:00|198089.8|197939.8|198268.6|198218.6|198582|198484.4|197943.9|197843.2|10549
1648825200000|2022-04-01 15:00:00|198267.8|198217.8|198459.4|198309.4|198637.3|198546.1|198240.1|198154.3|9874
1648828800000|2022-04-01 16:00:00|198412.6|198362.6|198560.6|198510.6|198644.5|198547.5|198385.3|198287|9388
1648832400000|2022-04-01 17:00:00|198561.1|198511.1|198606.4|198556.4|198694.9|198600|198529.1|198437.2|8642
1648836000000|2022-04-01 18:00:00|198605.3|198555.3|198741.7|198591.7|198824.7|198714.6|198512.9|198404.2|7771
1648839600000|2022-04-01 19:00:00|198753.8|198603.8|198606|198456|198948.5|198812.1|198526.7|198426.1|9004
1648843200000|2022-04-01 20:00:00|198611|198461|198767.7|198617.7|199024.6|198794.4|198611|198461|6036
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.2|198517.2|198902.5|198547.5|198749.8|198394.8|92
1649019600000|2022-04-03 21:00:00|198839|198484|198903.6|198593.6|198940.2|198630.2|198792.3|198461.9|1036
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198785.7|198635.7|199082.7|198772.7|198716.5|198406.5|4710
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198784.3|198634.3|198832|198655.6|198675.1|198513.5|3555
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198595.3|198445.3|198791.1|198641.1|198589.7|198439.7|5489
1649034000000|2022-04-04 01:00:00|198594|198444|198541.6|198391.6|198597.1|198447.1|198462.9|198312.9|5733
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198489|198339|198586.6|198436.6|198452.8|198302.8|5075
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198446.1|198296.1|198522.8|198372.8|198406.6|198256.6|4857
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198416.3|198266.3|198450.7|198300.7|198383.9|198233.9|3705
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198392.7|198242.7|198453.5|198303.5|198378.9|198228.9|4930
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198395.3|198245.3|198469.9|198319.9|198302|198152|6819
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198379.6|198229.6|198503.5|198353.5|198286.7|198177.2|7039
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198431.3|198281.3|198491.4|198344.5|198339.1|198189.1|7479
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198365.1|198215.1|198450.4|198303.7|198198|198062.6|7045
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198378.9|198228.9|198388.5|198238.5|198240.4|198090.4|6062
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198572.5|198422.5|198637.1|198534.4|198318.8|198178.9|5841
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198257.6|198107.6|198573.2|198464|198064.6|197964.6|7866
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|197602.1|197452.1|198262|198158.9|197523.2|197417.7|9976
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197553.1|197403.1|197749.9|197613.6|197383.8|197288.2|9755
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197497.8|197447.8|197602.2|197493|197302.5|197195.4|8622
1649088000000|2022-04-04 16:00:00|197499|197449|197918.2|197768.2|197950.7|197850.1|197401.3|197300.1|7321
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197978|197928|198140.5|198040.6|197843.8|197748|7786
1649095200000|2022-04-04 18:00:00|197979|197929|198147.9|197997.9|198199.4|198089.1|197966.1|197867.9|7196
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198285.6|198235.6|198395.4|198290.3|198023.3|197922.6|7576
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198187.7|198037.7|198400.1|198275.9|198165.3|197990.9|4678
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198333.6|198023.6|198339.3|198071.7|198108.2|197827.6|3174
1649109600000|2022-04-04 22:00:00|198323|198013|198220.5|198070.5|198354|198132.6|198152.9|197978.8|3805
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198227.1|198077.1|198249.6|198099.6|198145.3|197995.3|3058
1649116800000|2022-04-05 00:00:00|198234|198084|198159.8|198009.8|198263|198113|198148.9|197998.9|6244
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198160.2|198010.2|198212.5|198062.5|198148.4|197998.4|3692
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198168.7|198018.7|198190.4|198057.5|198105.7|197984.1|2720
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198197.2|198047.2|198219.7|198069.7|198152.1|198002.1|3157
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198167.5|198017.5|198270.6|198120.6|198144.5|197994.5|4915
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198113.7|197963.7|198213.6|198063.6|198080.9|197930.9|4275
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198018.2|197868.2|198189.3|198039.3|198013.6|197863.6|6892
1649142000000|2022-04-05 07:00:00|198015|197865|197939.8|197789.8|198091|197941|197866.4|197716.4|8571
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|198024.8|197874.8|198113.8|197963.8|197841.3|197731.5|7535
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198134.2|197984.2|198225.3|198075.3|197969.5|197819.5|6070
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198254.1|198104.1|198417.9|198267.9|198045.1|197895.1|7856
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198309.7|198159.7|198445.2|198295.2|198204.3|198084.7|8193
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|197929.3|197779.3|198440.4|198355.8|197877.5|197772.5|8780
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197961.2|197811.2|198046.6|197939.9|197681.2|197555.6|9130
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|198817.2|198667.2|199156.3|199006.3|197905.9|197802.5|12008
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199495.2|199345.2|199504.9|199354.9|198795.5|198645.5|10829
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199262.7|199112.7|199513.3|199363.3|199031.3|198903.9|9291
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199622.5|199472.5|199801.6|199686.4|199212.2|199071.2|8805
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199694.7|199544.7|199808.9|199684.3|199391.7|199289.1|9149
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199940.5|199790.5|199965.1|199833|199659.5|199509.5|9552
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|200089.5|199939.5|200190.9|200047.1|199929.5|199779.5|6080
1649192400000|2022-04-05 21:00:00|200093|199943|199986.5|199731.5|200203.7|199969.3|199933.5|199641.1|3235
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199960|199810|200082.7|199885.1|199934.2|199677.1|4116
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199925.3|199775.3|199969.7|199819.7|199904.7|199754.7|3377
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|200169.8|200019.8|200179.9|200029.9|199889.1|199739.1|5544
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200312.9|200162.9|200318|200168|200029.7|199879.7|6268
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200143.4|199993.4|200321.2|200171.2|200096.8|199946.8|5832
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200114.9|199964.9|200165.4|200015.4|200053.6|199903.6|4563
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200113.3|199963.3|200171.6|200021.6|200085.1|199935.1|4887
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200324.5|200174.5|200325.4|200175.4|200007.3|199857.3|5619
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200151.2|200001.2|200361.1|200211.1|200140.6|199990.6|6780
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200433.3|200283.3|200448.5|200298.5|199946|199796|9612
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200175.6|200025.6|200624.6|200474.6|200129.5|199979.5|9438
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200258|200108|200339.9|200189.9|200124.8|199974.8|8465
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200682.9|200532.9|200869.8|200719.8|200244.4|200094.4|7443
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200489|200339|200732.6|200604.4|200376.1|200255.3|7917
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200185.8|200035.8|200506.6|200401.7|200031.7|199881.7|9316
1649250000000|2022-04-06 13:00:00|200188|200038|200735.8|200585.8|200743|200593|199814.8|199667|9914
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200424.2|200274.2|200856.2|200706.2|200189.8|200063.8|10816
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200567.7|200417.7|200758.4|200635.3|200256.4|200145.7|10678
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|201196.1|201046.1|201253.3|201125.3|200436.5|200332.9|8571
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201413.4|201263.4|201522.8|201410.7|201179.4|201049.4|8916
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201713.2|201563.2|201984.5|201834.5|200576.3|200426.3|13045
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201551.1|201401.1|202024.7|201874.7|201232.1|201082.1|10895
1649275200000|2022-04-06 20:00:00|201549|201399|201835.7|201525.7|201845.1|201674.9|201540.4|201390.4|6492
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201658.7|201348.7|201975.7|201672.2|201572.2|201262.2|5272
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201649.3|201499.3|201865.6|201584.6|201480.6|201220.5|4756
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201716.6|201566.6|201725.2|201575.2|201524.9|201374.9|5109
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.8|201494.8|201721.3|201571.3|201550|201400|5901
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201567.2|201417.2|201728.7|201578.7|201432.1|201282.1|6299
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201683.3|201533.3|201735.4|201585.4|201532.9|201382.9|5282
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201825|201675|201852.3|201702.3|201676|201526|4384
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201767.2|201617.2|201828.1|201678.1|201754.1|201604.1|4517
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201666.5|201516.5|201848|201698|201636.1|201486.1|5335
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201452.2|201302.2|201686|201536|201286.3|201136.3|7341
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201501.2|201351.2|201549.7|201399.7|201228.2|201078.2|8642
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201390.3|201240.3|201758.2|201608.2|201368.8|201218.8|8992
1649322000000|2022-04-07 09:00:00|201390|201240|201299.3|201149.3|201590.6|201440.6|201270.7|201120.7|8350
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201510.3|201360.3|201550.7|201400.7|201238.4|201088.4|7892
1649329200000|2022-04-07 11:00:00|201515|201365|201483.9|201333.9|201594.6|201490.3|201187.7|201037.7|9541
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201256.5|201106.5|201570.9|201462.5|201075.2|200926.4|9101
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201697.1|201547.1|201741.7|201600.6|201161|201011|10538
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201815.7|201665.7|201995.4|201845.4|201543.3|201409.1|11206
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201702.1|201552.1|201887.1|201766.3|201603.6|201462.9|10426
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201547.4|201397.4|201743|201641.5|201515.6|201397.4|9311
1649350800000|2022-04-07 17:00:00|201544|201394|201210.3|201060.3|201551.5|201401.5|201121.6|201010.5|9197
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|200894.5|200744.5|201281.2|201179.9|200841.7|200730.1|9421
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|201673.7|201523.7|201727.3|201599|200790.8|200650.5|9058
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201555.1|201245.1|201700.4|201550.4|201396.3|201245|4969
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201508.3|201198.3|201671.1|201361.1|201311.7|201001.7|5548
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201411.7|201261.7|201600.5|201373|201371.5|201181.9|4502
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201404.5|201254.5|201460.9|201310.9|201388|201238|4082
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201588.2|201438.2|201597.6|201447.6|201339.2|201189.2|7016
1649379600000|2022-04-08 01:00:00|201589|201439|201513.4|201363.4|201604.5|201454.5|201374.6|201224.6|5719
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201501.2|201351.2|201567.1|201417.1|201468.7|201318.7|5461
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201560.9|201410.9|201644.5|201494.5|201493|201343|4767
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201690.4|201540.4|201704.6|201554.6|201553.3|201403.3|3745
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201592.5|201442.5|201703.3|201553.3|201515.7|201365.7|5739
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201512.4|201362.4|201674.8|201524.8|201453.1|201303.1|6988
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201612|201462|201810.4|201660.4|201507.5|201357.5|8450
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201662.4|201512.4|201718.2|201568.2|201420.7|201270.7|7499
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201599.3|201449.3|201755.5|201605.5|201571.2|201421.2|6873
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201478.9|201328.9|201672.4|201522.4|201455|201305|6871
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201467.2|201317.2|201638.7|201519|201442.3|201315.5|7989
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201464.6|201314.6|201549.8|201444.5|201121.9|201013|8782
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201818.4|201668.4|201963.6|201863|201417.1|201295|10920
1649426400000|2022-04-08 14:00:00|201820|201670|201196.2|201046.2|201857.6|201771.2|201050.7|200944.6|10833
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|200887.5|200737.5|201312.3|201213.6|200823.3|200721.6|9848
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|201036.5|200886.5|201087.3|200990.9|200794.3|200674.4|8924
1649437200000|2022-04-08 17:00:00|201036|200886|200922.4|200772.4|201077.2|200978.4|200841.9|200729.3|7628
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200423.9|200273.9|200965|200856.5|200316.8|200228.4|8295
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200546.4|200396.4|200643.2|200503.7|200309.4|200208.1|8627
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200489.2|200339.2|200623.7|200446.4|200281.1|200131.1|4432
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.2|198517.2|198902.5|198547.5|198749.8|198394.8|92
1649019600000|2022-04-03 21:00:00|198839|198484|198903.6|198593.6|198940.2|198630.2|198792.3|198461.9|1036
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198785.7|198635.7|199082.7|198772.7|198716.5|198406.5|4710
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198784.3|198634.3|198832|198655.6|198675.1|198513.5|3555
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198595.3|198445.3|198791.1|198641.1|198589.7|198439.7|5489
1649034000000|2022-04-04 01:00:00|198594|198444|198541.6|198391.6|198597.1|198447.1|198462.9|198312.9|5733
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198489|198339|198586.6|198436.6|198452.8|198302.8|5075
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198446.1|198296.1|198522.8|198372.8|198406.6|198256.6|4857
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198416.3|198266.3|198450.7|198300.7|198383.9|198233.9|3705
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198392.7|198242.7|198453.5|198303.5|198378.9|198228.9|4930
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198395.3|198245.3|198469.9|198319.9|198302|198152|6819
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198379.6|198229.6|198503.5|198353.5|198286.7|198177.2|7039
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198431.3|198281.3|198491.4|198344.5|198339.1|198189.1|7479
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198365.1|198215.1|198450.4|198303.7|198198|198062.6|7045
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198378.9|198228.9|198388.5|198238.5|198240.4|198090.4|6062
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198572.5|198422.5|198637.1|198534.4|198318.8|198178.9|5841
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198257.6|198107.6|198573.2|198464|198064.6|197964.6|7866
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|197602.1|197452.1|198262|198158.9|197523.2|197417.7|9976
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197553.1|197403.1|197749.9|197613.6|197383.8|197288.2|9755
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197497.8|197447.8|197602.2|197493|197302.5|197195.4|8622
1649088000000|2022-04-04 16:00:00|197499|197449|197918.2|197768.2|197950.7|197850.1|197401.3|197300.1|7321
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197978|197928|198140.5|198040.6|197843.8|197748|7786
1649095200000|2022-04-04 18:00:00|197979|197929|198147.9|197997.9|198199.4|198089.1|197966.1|197867.9|7196
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198285.6|198235.6|198395.4|198290.3|198023.3|197922.6|7576
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198187.7|198037.7|198400.1|198275.9|198165.3|197990.9|4678
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198333.6|198023.6|198339.3|198071.7|198108.2|197827.6|3174
1649109600000|2022-04-04 22:00:00|198323|198013|198220.5|198070.5|198354|198132.6|198152.9|197978.8|3805
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198227.1|198077.1|198249.6|198099.6|198145.3|197995.3|3058
1649116800000|2022-04-05 00:00:00|198234|198084|198159.8|198009.8|198263|198113|198148.9|197998.9|6244
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198160.2|198010.2|198212.5|198062.5|198148.4|197998.4|3692
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198168.7|198018.7|198190.4|198057.5|198105.7|197984.1|2720
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198197.2|198047.2|198219.7|198069.7|198152.1|198002.1|3157
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198167.5|198017.5|198270.6|198120.6|198144.5|197994.5|4915
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198113.7|197963.7|198213.6|198063.6|198080.9|197930.9|4275
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198018.2|197868.2|198189.3|198039.3|198013.6|197863.6|6892
1649142000000|2022-04-05 07:00:00|198015|197865|197939.8|197789.8|198091|197941|197866.4|197716.4|8571
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|198024.8|197874.8|198113.8|197963.8|197841.3|197731.5|7535
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198134.2|197984.2|198225.3|198075.3|197969.5|197819.5|6070
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198254.1|198104.1|198417.9|198267.9|198045.1|197895.1|7856
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198309.7|198159.7|198445.2|198295.2|198204.3|198084.7|8193
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|197929.3|197779.3|198440.4|198355.8|197877.5|197772.5|8780
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197961.2|197811.2|198046.6|197939.9|197681.2|197555.6|9130
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|198817.2|198667.2|199156.3|199006.3|197905.9|197802.5|12008
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199495.2|199345.2|199504.9|199354.9|198795.5|198645.5|10829
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199262.7|199112.7|199513.3|199363.3|199031.3|198903.9|9291
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199622.5|199472.5|199801.6|199686.4|199212.2|199071.2|8805
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199694.7|199544.7|199808.9|199684.3|199391.7|199289.1|9149
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199940.5|199790.5|199965.1|199833|199659.5|199509.5|9552
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|200089.5|199939.5|200190.9|200047.1|199929.5|199779.5|6080
1649192400000|2022-04-05 21:00:00|200093|199943|199986.5|199731.5|200203.7|199969.3|199933.5|199641.1|3235
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199960|199810|200082.7|199885.1|199934.2|199677.1|4116
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199925.3|199775.3|199969.7|199819.7|199904.7|199754.7|3377
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|200169.8|200019.8|200179.9|200029.9|199889.1|199739.1|5544
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200312.9|200162.9|200318|200168|200029.7|199879.7|6268
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200143.4|199993.4|200321.2|200171.2|200096.8|199946.8|5832
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200114.9|199964.9|200165.4|200015.4|200053.6|199903.6|4563
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200113.3|199963.3|200171.6|200021.6|200085.1|199935.1|4887
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200324.5|200174.5|200325.4|200175.4|200007.3|199857.3|5619
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200151.2|200001.2|200361.1|200211.1|200140.6|199990.6|6780
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200433.3|200283.3|200448.5|200298.5|199946|199796|9612
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200175.6|200025.6|200624.6|200474.6|200129.5|199979.5|9438
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200258|200108|200339.9|200189.9|200124.8|199974.8|8465
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200682.9|200532.9|200869.8|200719.8|200244.4|200094.4|7443
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200489|200339|200732.6|200604.4|200376.1|200255.3|7917
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200185.8|200035.8|200506.6|200401.7|200031.7|199881.7|9316
1649250000000|2022-04-06 13:00:00|200188|200038|200735.8|200585.8|200743|200593|199814.8|199667|9914
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200424.2|200274.2|200856.2|200706.2|200189.8|200063.8|10816
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200567.7|200417.7|200758.4|200635.3|200256.4|200145.7|10678
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|201196.1|201046.1|201253.3|201125.3|200436.5|200332.9|8571
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201413.4|201263.4|201522.8|201410.7|201179.4|201049.4|8916
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201713.2|201563.2|201984.5|201834.5|200576.3|200426.3|13045
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201551.1|201401.1|202024.7|201874.7|201232.1|201082.1|10895
1649275200000|2022-04-06 20:00:00|201549|201399|201835.7|201525.7|201845.1|201674.9|201540.4|201390.4|6492
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201658.7|201348.7|201975.7|201672.2|201572.2|201262.2|5272
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201649.3|201499.3|201865.6|201584.6|201480.6|201220.5|4756
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201716.6|201566.6|201725.2|201575.2|201524.9|201374.9|5109
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.8|201494.8|201721.3|201571.3|201550|201400|5901
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201567.2|201417.2|201728.7|201578.7|201432.1|201282.1|6299
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201683.3|201533.3|201735.4|201585.4|201532.9|201382.9|5282
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201825|201675|201852.3|201702.3|201676|201526|4384
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201767.2|201617.2|201828.1|201678.1|201754.1|201604.1|4517
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201666.5|201516.5|201848|201698|201636.1|201486.1|5335
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201452.2|201302.2|201686|201536|201286.3|201136.3|7341
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201501.2|201351.2|201549.7|201399.7|201228.2|201078.2|8642
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201390.3|201240.3|201758.2|201608.2|201368.8|201218.8|8992
1649322000000|2022-04-07 09:00:00|201390|201240|201299.3|201149.3|201590.6|201440.6|201270.7|201120.7|8350
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201510.3|201360.3|201550.7|201400.7|201238.4|201088.4|7892
1649329200000|2022-04-07 11:00:00|201515|201365|201483.9|201333.9|201594.6|201490.3|201187.7|201037.7|9541
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201256.5|201106.5|201570.9|201462.5|201075.2|200926.4|9101
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201697.1|201547.1|201741.7|201600.6|201161|201011|10538
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201815.7|201665.7|201995.4|201845.4|201543.3|201409.1|11206
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201702.1|201552.1|201887.1|201766.3|201603.6|201462.9|10426
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201547.4|201397.4|201743|201641.5|201515.6|201397.4|9311
1649350800000|2022-04-07 17:00:00|201544|201394|201210.3|201060.3|201551.5|201401.5|201121.6|201010.5|9197
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|200894.5|200744.5|201281.2|201179.9|200841.7|200730.1|9421
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|201673.7|201523.7|201727.3|201599|200790.8|200650.5|9058
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201555.1|201245.1|201700.4|201550.4|201396.3|201245|4969
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201508.3|201198.3|201671.1|201361.1|201311.7|201001.7|5548
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201411.7|201261.7|201600.5|201373|201371.5|201181.9|4502
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201404.5|201254.5|201460.9|201310.9|201388|201238|4082
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201588.2|201438.2|201597.6|201447.6|201339.2|201189.2|7016
1649379600000|2022-04-08 01:00:00|201589|201439|201513.4|201363.4|201604.5|201454.5|201374.6|201224.6|5719
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201501.2|201351.2|201567.1|201417.1|201468.7|201318.7|5461
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201560.9|201410.9|201644.5|201494.5|201493|201343|4767
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201690.4|201540.4|201704.6|201554.6|201553.3|201403.3|3745
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201592.5|201442.5|201703.3|201553.3|201515.7|201365.7|5739
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201512.4|201362.4|201674.8|201524.8|201453.1|201303.1|6988
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201612|201462|201810.4|201660.4|201507.5|201357.5|8450
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201662.4|201512.4|201718.2|201568.2|201420.7|201270.7|7499
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201599.3|201449.3|201755.5|201605.5|201571.2|201421.2|6873
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201478.9|201328.9|201672.4|201522.4|201455|201305|6871
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201467.2|201317.2|201638.7|201519|201442.3|201315.5|7989
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201464.6|201314.6|201549.8|201444.5|201121.9|201013|8782
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201818.4|201668.4|201963.6|201863|201417.1|201295|10920
1649426400000|2022-04-08 14:00:00|201820|201670|201196.2|201046.2|201857.6|201771.2|201050.7|200944.6|10833
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|200887.5|200737.5|201312.3|201213.6|200823.3|200721.6|9848
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|201036.5|200886.5|201087.3|200990.9|200794.3|200674.4|8924
1649437200000|2022-04-08 17:00:00|201036|200886|200922.4|200772.4|201077.2|200978.4|200841.9|200729.3|7628
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200423.9|200273.9|200965|200856.5|200316.8|200228.4|8295
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200546.4|200396.4|200643.2|200503.7|200309.4|200208.1|8627
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200489.2|200339.2|200623.7|200446.4|200281.1|200131.1|4432
1649620800000|2022-04-10 20:00:00|200575.3|200220.3|200611.3|200256.3|200727.5|200372.5|200575.3|200220.3|45
1649624400000|2022-04-10 21:00:00|200540|200185|200548.5|200238.5|200725.9|200370.9|200414.6|200059.6|1119
1649628000000|2022-04-10 22:00:00|200451|200141|200506.2|200356.2|200604.8|200404.6|200325.1|200092.9|5045
1649631600000|2022-04-10 23:00:00|200508.4|200358.4|200767.4|200617.4|200797.8|200647.8|200485.5|200335.5|5797
1649635200000|2022-04-11 00:00:00|200779.1|200629.1|200746.6|200596.6|200882.3|200732.3|200718.4|200568.4|6237
1649638800000|2022-04-11 01:00:00|200746.9|200596.9|200909|200759|200991.1|200841.1|200643.8|200493.8|5973
1649642400000|2022-04-11 02:00:00|200909.9|200759.9|201094.2|200944.2|201132.3|200982.3|200900.5|200750.5|5190
1649646000000|2022-04-11 03:00:00|201093.3|200943.3|200931.7|200781.7|201110.7|200960.7|200882|200732|4977
1649649600000|2022-04-11 04:00:00|200932.7|200782.7|200907.4|200757.4|200941.8|200791.8|200865|200715|4807
1649653200000|2022-04-11 05:00:00|200906.7|200756.7|200850|200700|201027.4|200877.4|200834.4|200684.4|5540
1649656800000|2022-04-11 06:00:00|200851.3|200701.3|201270.3|201120.3|201281.4|201131.4|200810.6|200660.6|7663
1649660400000|2022-04-11 07:00:00|201254.1|201104.1|200801.5|200651.5|201312.8|201162.8|200679|200529|9669
1649664000000|2022-04-11 08:00:00|200798.6|200648.6|200722.5|200572.5|200917.8|200767.8|200625.1|200475.1|8469
1649667600000|2022-04-11 09:00:00|200722.3|200572.3|200197.7|200047.7|200751|200601|200174.6|200024.6|7901
1649671200000|2022-04-11 10:00:00|200198.5|200048.5|200150.1|200000.1|200361.3|200211.3|200040.4|199890.4|9202
1649674800000|2022-04-11 11:00:00|200151|200001|200462.2|200412.2|200564.3|200465.4|200088.6|199980|8180
1649678400000|2022-04-11 12:00:00|200464.4|200414.4|200153.7|200003.7|200751.4|200649.8|200144|199994|8447
1649682000000|2022-04-11 13:00:00|200155.6|200005.6|200526.7|200476.7|200945.9|200795.9|200087|199985.5|10182
1649685600000|2022-04-11 14:00:00|200525.1|200475.1|200362.1|200212.1|200603.8|200490.6|200245.7|200145.5|10583
1649689200000|2022-04-11 15:00:00|200367.6|200217.6|200209.6|200059.6|200448.8|200343.3|200053.5|199949.5|9319
1649692800000|2022-04-11 16:00:00|200209.9|200059.9|199765.8|199615.8|200362|200248.6|199539.2|199435.1|8266
1649696400000|2022-04-11 17:00:00|199768.3|199618.3|199453.2|199303.2|199772.8|199630.7|199393.6|199262.3|7728
1649700000000|2022-04-11 18:00:00|199452.5|199302.5|199262.8|199112.8|199510.7|199360.7|199070.6|198935.4|8457
1649703600000|2022-04-11 19:00:00|199262.1|199112.1|199177.5|199027.5|199318.2|199168.2|199092.7|198942.7|8227
1649707200000|2022-04-11 20:00:00|199181.9|199031.9|199484.4|199334.4|199593|199400.6|199081.5|198931.5|5284
1649710800000|2022-04-11 21:00:00|199478.5|199328.5|199421|199111|199531.8|199350.6|199355.6|199045.6|4179
1649714400000|2022-04-11 22:00:00|199424.6|199114.6|199485.2|199335.2|199673.7|199458.6|199406.9|199096.9|4706
1649718000000|2022-04-11 23:00:00|199485.6|199335.6|199518.5|199368.5|199532.2|199382.2|199384.3|199234.3|4184
1649721600000|2022-04-12 00:00:00|199521.8|199371.8|199402.9|199252.9|199524.9|199374.9|199271.8|199121.8|6843
1649725200000|2022-04-12 01:00:00|199401.2|199251.2|199537.2|199387.2|199551.4|199401.4|199378.6|199228.6|6590
1649728800000|2022-04-12 02:00:00|199537.9|199387.9|199427.3|199277.3|199549.2|199399.2|199384.8|199234.8|5407
1649732400000|2022-04-12 03:00:00|199426.3|199276.3|199439.7|199289.7|199479.9|199329.9|199398.9|199248.9|4622
1649736000000|2022-04-12 04:00:00|199440.2|199290.2|199256.1|199106.1|199448.8|199298.8|199223.3|199073.3|5008
1649739600000|2022-04-12 05:00:00|199258.1|199108.1|199230.6|199080.6|199262|199112|199086.5|198936.5|6139
1649743200000|2022-04-12 06:00:00|199230.8|199080.8|199138.1|198988.1|199363.4|199213.4|199031.8|198881.8|7671
1649746800000|2022-04-12 07:00:00|199134.9|198984.9|198880.6|198730.6|199259.5|199109.5|198872.6|198722.6|9860
1649750400000|2022-04-12 08:00:00|198851.8|198701.8|198832.1|198682.1|199012.7|198862.7|198819.5|198669.5|8058
1649754000000|2022-04-12 09:00:00|198832.3|198682.3|198671.6|198521.6|198863|198713|198651.5|198501.5|7360
1649757600000|2022-04-12 10:00:00|198671.8|198521.8|198627.5|198477.5|198689.8|198544.5|198489.5|198356|7221
1649761200000|2022-04-12 11:00:00|198630|198480|198591.8|198441.8|198771.5|198661.1|198535.7|198426.8|7349
1649764800000|2022-04-12 12:00:00|198592.1|198442.1|198003.7|197853.7|198898.7|198748.7|197830.2|197680.2|10161
1649768400000|2022-04-12 13:00:00|198028.1|197878.1|198364.9|198214.9|198444|198330.3|198013.7|197877.4|11090
1649772000000|2022-04-12 14:00:00|198350.3|198200.3|198527.3|198377.3|198539.7|198406.4|197994.8|197885.7|10772
1649775600000|2022-04-12 15:00:00|198525.7|198375.7|198496.2|198346.2|198663.6|198551.5|198378.6|198251.4|9879
1649779200000|2022-04-12 16:00:00|198497|198347|198529.6|198379.6|198693.2|198592.3|198353.6|198239.2|9253
1649782800000|2022-04-12 17:00:00|198533.4|198383.4|198526.8|198376.8|198598.2|198491.6|198367.4|198227.4|9010
1649786400000|2022-04-12 18:00:00|198526.5|198376.5|198283.1|198133.1|198564|198456.1|198252.9|198102.9|9043
1649790000000|2022-04-12 19:00:00|198274.7|198124.7|198241.4|198091.4|198334.9|198204.8|198039.6|197897.1|8571
1649793600000|2022-04-12 20:00:00|198244.7|198094.7|198124.7|197974.7|198300.1|198150.1|198076.8|197926.8|4448
1649797200000|2022-04-12 21:00:00|198113.8|197963.8|198367.6|198057.6|198401.3|198091.3|198097.9|197884.5|2295
1649800800000|2022-04-12 22:00:00|198352.7|198042.7|198191.6|198041.6|198362.9|198088.9|198021.5|197870.1|3930
1649804400000|2022-04-12 23:00:00|198196.7|198046.7|198143.3|197993.3|198222.1|198072.1|198094.1|197944.1|3230
1649808000000|2022-04-13 00:00:00|198143.8|197993.8|198156.3|198006.3|198276.4|198126.4|198091|197941|5207
1649811600000|2022-04-13 01:00:00|198166.8|198016.8|197929|197779|198174.1|198024.1|197897|197747|5822
1649815200000|2022-04-13 02:00:00|197927.7|197777.7|197820|197670|197927.7|197777.7|197785.7|197635.7|6027
1649818800000|2022-04-13 03:00:00|197823.8|197673.8|197789.7|197639.7|197850.7|197700.7|197773.3|197623.3|3976
1649822400000|2022-04-13 04:00:00|197791.3|197641.3|197817.4|197667.4|197849.2|197699.2|197769.6|197619.6|4113
1649826000000|2022-04-13 05:00:00|197815.9|197665.9|197699.5|197549.5|197832.5|197682.5|197661.5|197511.5|4660
1649829600000|2022-04-13 06:00:00|197696.1|197546.1|197707.4|197557.4|197964.5|197814.5|197659.5|197509.5|8072
1649833200000|2022-04-13 07:00:00|197707.8|197557.8|197635.9|197485.9|197879.2|197729.2|197510.3|197403.2|9252
1649836800000|2022-04-13 08:00:00|197636.2|197486.2|197622.2|197472.2|197766.6|197616.6|197616.5|197466.5|7386
1649840400000|2022-04-13 09:00:00|197622.4|197472.4|197669.1|197519.1|197745|197595|197557.3|197407.3|7323
1649844000000|2022-04-13 10:00:00|197671.8|197521.8|197562.3|197412.3|197728.8|197578.8|197504.4|197404.2|7280
1649847600000|2022-04-13 11:00:00|197561.8|197411.8|197768.2|197618.2|197775.9|197682.7|197441.2|197332.7|7709
1649851200000|2022-04-13 12:00:00|197771.3|197621.3|197879.1|197729.1|198004|197854|197645.1|197522.4|9750
1649854800000|2022-04-13 13:00:00|197883.2|197733.2|198086.5|197936.5|198421.3|198271.3|197810.7|197710.2|11024
1649858400000|2022-04-13 14:00:00|198085.2|197935.2|198174.6|198024.6|198243.3|198112.6|197795.2|197645.2|10605
1649862000000|2022-04-13 15:00:00|198178.2|198028.2|198135.6|197985.6|198344.8|198215.8|198008|197896|9528
1649865600000|2022-04-13 16:00:00|198135.4|197985.4|197883.6|197733.6|198362.7|198257.2|197830|197728.4|8718
1649869200000|2022-04-13 17:00:00|197881.7|197731.7|197714.8|197564.8|197974.1|197865.8|197554.1|197438.1|7761
1649872800000|2022-04-13 18:00:00|197715.3|197565.3|197811.1|197661.1|197840.5|197734.5|197649.5|197517.7|6818
1649876400000|2022-04-13 19:00:00|197812.1|197662.1|197837.9|197687.9|197906.6|197803.7|197613|197500.7|6959
1649880000000|2022-04-13 20:00:00|197832.3|197682.3|197963.9|197813.9|197963.9|197813.9|197725.8|197597.4|4414
1649883600000|2022-04-13 21:00:00|197962.6|197812.6|197884.1|197584.4|198039.8|197855.1|197876.3|197570.4|2712
1649887200000|2022-04-13 22:00:00|197923.7|197613.7|197730.2|197580.2|197977.4|197753|197661.9|197511.9|3826
1649890800000|2022-04-13 23:00:00|197728.6|197578.6|197713.5|197563.5|197762|197612|197688.9|197538.9|3705
1649894400000|2022-04-14 00:00:00|197714.1|197564.1|197718.9|197568.9|197749.8|197599.8|197579.5|197429.5|6047
1649898000000|2022-04-14 01:00:00|197717.9|197567.9|197557.1|197407.1|197773.6|197623.6|197525.8|197375.8|6320
1649901600000|2022-04-14 02:00:00|197556.8|197406.8|197579.9|197429.9|197615|197465|197540.2|197390.2|4656
1649905200000|2022-04-14 03:00:00|197579.8|197429.8|197546.8|197396.8|197589.5|197439.5|197530|197380|4162
1649908800000|2022-04-14 04:00:00|197546.1|197396.1|197482.4|197332.4|197566.9|197442.8|197469.2|197319.2|3794
1649912400000|2022-04-14 05:00:00|197483.4|197333.4|197559.4|197409.4|197561.7|197411.7|197395.7|197245.7|4853
1649916000000|2022-04-14 06:00:00|197559.8|197409.8|197721.1|197571.1|197726|197576|197431.7|197281.7|6796
1649919600000|2022-04-14 07:00:00|197715.8|197565.8|198229.1|198079.1|198247.3|198103.9|197709.1|197559.1|8660
1649923200000|2022-04-14 08:00:00|198233.6|198083.6|197932.4|197782.4|198291.9|198141.9|197911.2|197761.2|7576
1649926800000|2022-04-14 09:00:00|197928.4|197778.4|198123.6|197973.6|198203.6|198053.6|197919.2|197769.2|6948
1649930400000|2022-04-14 10:00:00|198122.4|197972.4|198286|198136|198361.1|198247.9|198027.9|197883|7479
1649934000000|2022-04-14 11:00:00|198289.5|198139.5|198452.9|198302.9|198482.6|198382|198116.8|197966.8|7735
1649937600000|2022-04-14 12:00:00|198452.1|198302.1|199157.2|199007.2|199245.8|199116.2|198283.8|198173|9576
1649941200000|2022-04-14 13:00:00|199156.9|199006.9|199967.5|199817.5|200237.5|200137.2|198809.4|198687.2|11320
1649944800000|2022-04-14 14:00:00|199967.4|199817.4|199797.9|199647.9|200121.1|199971.1|199410.7|199260.7|11155
1649948400000|2022-04-14 15:00:00|199798.2|199648.2|200022|199872|200200|200050|199442.7|199292.7|10421
1649952000000|2022-04-14 16:00:00|200021.6|199871.6|200135.1|199985.1|200339.7|200189.7|199643.4|199493.4|7940
1649955600000|2022-04-14 17:00:00|200134|199984|200072.1|199922.1|200354.4|200204.4|200051.1|199901.1|7412
1649959200000|2022-04-14 18:00:00|200071.7|199921.7|200148.2|199998.2|200247.2|200097.2|199989.9|199854.5|7007
1649962800000|2022-04-14 19:00:00|200147.8|199997.8|200080.4|199930.4|200162.3|200012.3|199822.5|199672.5|6774
1649966400000|2022-04-14 20:00:00|200078.3|199928.3|199793.8|199643.8|200084.5|199966.4|199744.1|199594.1|3601
1649970000000|2022-04-14 21:00:00|199794.4|199644.4|200130.6|199820.6|200233.6|199923.6|199738.6|199512|1894
1649973600000|2022-04-14 22:00:00|200185|199875|199888.6|199590|200299.8|199989.8|199821.6|199551|6768
1649977200000|2022-04-14 23:00:00|199892|199587.4|199810.7|199620.7|199948.3|199675.2|199801.5|199539.7|5055
1649980800000|2022-04-15 00:00:00|199863.7|199513.7|199729.1|199539.1|199863.7|199573|199663.5|199401.6|4844
1649984400000|2022-04-15 01:00:00|199728.9|199538.9|199705.6|199515.6|199806.1|199561.2|199668.7|199421.5|3756
1649988000000|2022-04-15 02:00:00|199705.8|199515.8|199611.4|199461.4|199783.9|199548.6|199582.4|199385.5|4915
1649991600000|2022-04-15 03:00:00|199612.4|199462.4|199645.3|199495.3|199887.8|199590.7|199590.4|199407.5|3508
1649995200000|2022-04-15 04:00:00|199645.4|199495.4|199857.7|199547.7|199966.4|199656.4|199627.3|199473.8|3556
1649998800000|2022-04-15 05:00:00|199852.4|199542.4|199870.4|199560.4|199990.6|199680.6|199718.7|199408.7|3698
1650002400000|2022-04-15 06:00:00|199887|199577|199930.2|199620.2|200096.8|199786.8|199817.5|199507.5|7266
1650006000000|2022-04-15 07:00:00|199929.7|199619.7|199756.5|199479.7|200005.4|199695.4|199675.2|199458.8|5978
1650009600000|2022-04-15 08:00:00|199754.4|199481.8|199764.2|199614.2|199899.1|199660|199672.3|199423.5|6135
1650013200000|2022-04-15 09:00:00|199763|199613|199776.6|199626.6|199905.5|199662.6|199739.5|199538.8|3041
1650016800000|2022-04-15 10:00:00|199776.7|199626.7|199805.2|199655.2|199931.1|199719.3|199748.6|199563.8|3702
1650020400000|2022-04-15 11:00:00|199803.9|199653.9|199705.6|199555.6|199896.4|199706.6|199676.2|199526.2|3263
1650024000000|2022-04-15 12:00:00|199706.1|199556.1|199828.2|199678.2|200046.7|199762.5|199613.8|199422.3|5997
1650027600000|2022-04-15 13:00:00|199832.6|199682.6|199812.3|199542.1|199881.9|199710|199712.1|199496.7|5237
1650031200000|2022-04-15 14:00:00|199795.4|199543.6|199781.4|199471.4|200030|199720|199681|199371|3239
1650034800000|2022-04-15 15:00:00|199939.5|199629.5|199430.8|199120.8|200030|199720|199330.3|199020.3|3914
1650038400000|2022-04-15 16:00:00|199447.3|199137.3|199593.8|199283.8|199784|199474|199394.2|199084.2|4161
1650042000000|2022-04-15 17:00:00|199575.6|199265.6|199583.4|199273.4|199757.4|199447.4|199453.1|199148|2679
1650045600000|2022-04-15 18:00:00|199596.7|199286.7|199390.1|199240.1|199689|199379|199303.1|199144.1|4755
1650049200000|2022-04-15 19:00:00|199391.3|199241.3|199394.5|199244.5|199487.5|199278.9|199347.9|199148|2591
1650052800000|2022-04-15 20:00:00|199418.3|199268.3|199915.5|199605.5|199918.9|199608.9|199386.5|199076.5|2462
1650225600000|2022-04-17 20:00:00|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|1
1650229200000|2022-04-17 21:00:00|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|1
1650232800000|2022-04-17 22:00:00|200243.2|199933.2|199724.8|199574.8|200328.5|200070.3|199712.6|199524.8|6368
1650236400000|2022-04-17 23:00:00|199725.9|199575.9|199645.3|199495.3|199807|199653.8|199630.9|199480.9|5249
1650240000000|2022-04-18 00:00:00|199649.2|199499.2|199889.5|199739.5|199988.4|199838.4|199625|199475|6621
1650243600000|2022-04-18 01:00:00|199890.4|199740.4|199760|199610|199929.1|199779.1|199672.6|199522.6|6538
1650247200000|2022-04-18 02:00:00|199765|199615|199607.9|199457.9|199914.4|199764.4|199533.5|199407|6632
1650250800000|2022-04-18 03:00:00|199606.2|199456.2|199825.7|199675.7|199839.2|199689.2|199570.7|199420.7|4145
1650254400000|2022-04-18 04:00:00|199820.6|199670.6|199928.7|199778.7|199973.7|199823.7|199790.7|199640.7|4500
1650258000000|2022-04-18 05:00:00|199928.4|199778.4|199850.6|199700.6|199980.5|199830.5|199816.3|199666.3|4826
1650261600000|2022-04-18 06:00:00|199851.8|199701.8|199843.8|199693.8|199972.8|199822.8|199811.6|199661.6|5605
1650265200000|2022-04-18 07:00:00|199844.5|199694.5|200109.2|199959.2|200162.1|200012.1|199840.4|199690.4|5898
1650268800000|2022-04-18 08:00:00|200107.3|199957.3|199947.1|199797.1|200123.3|199973.3|199820.9|199670.9|5653
1650272400000|2022-04-18 09:00:00|199947.9|199797.9|199783.9|199633.9|199952.4|199802.4|199717.4|199567.4|5060
1650276000000|2022-04-18 10:00:00|199781.3|199631.3|199753.8|199603.8|199866.3|199716.3|199689.8|199539.8|4715
1650279600000|2022-04-18 11:00:00|199753.3|199603.3|199700.9|199550.9|199762.4|199612.4|199602.9|199452.9|5913
1650283200000|2022-04-18 12:00:00|199702.8|199552.8|199426.9|199276.9|199872.9|199722.9|198983.5|198833.5|8700
1650286800000|2022-04-18 13:00:00|199425.8|199275.8|199520.5|199370.5|199854.1|199704.1|199376.9|199226.9|9501
1650290400000|2022-04-18 14:00:00|199521.6|199371.6|199415.8|199265.8|199694.4|199544.4|199358.3|199208.3|8854
1650294000000|2022-04-18 15:00:00|199415.5|199265.5|199445.8|199295.8|199650.6|199500.6|199282.9|199132.9|8064
1650297600000|2022-04-18 16:00:00|199446|199296|199082.3|198932.3|199622.5|199472.5|199069.5|198919.5|8014
1650301200000|2022-04-18 17:00:00|199081.9|198931.9|199104.1|198954.1|199209.2|199059.2|198979.6|198871.7|7051
1650304800000|2022-04-18 18:00:00|199103.8|198953.8|198879|198729|199201.8|199056.2|198820|198670|7365
1650308400000|2022-04-18 19:00:00|198877.2|198727.2|198392.7|198242.7|198946.4|198796.4|198340|198190|7461
1650312000000|2022-04-18 20:00:00|198391.3|198241.3|198379.2|198229.2|198458.1|198282.5|198227.3|198093.1|5861
1650315600000|2022-04-18 21:00:00|198391.4|198241.4|198427|198145.4|198577.7|198360.9|198363.2|198125.2|2514
1650319200000|2022-04-18 22:00:00|198429.3|198147.6|198279.6|198129.6|198539|198322.4|198254.2|198104.2|3926
1650322800000|2022-04-18 23:00:00|198278.8|198128.8|198190.7|198040.7|198357.8|198207.8|198140.6|197990.6|3359
1650326400000|2022-04-19 00:00:00|198187|198037|198458.9|198308.9|198477.1|198327.1|198126.2|197976.2|5553
1650330000000|2022-04-19 01:00:00|198458.1|198308.1|198345.2|198195.2|198485.1|198335.1|198320.5|198170.5|6486
1650333600000|2022-04-19 02:00:00|198344.6|198194.6|198150.9|198000.9|198480.6|198330.6|198146|197996|5474
1650337200000|2022-04-19 03:00:00|198149.1|197999.1|198042.9|197892.9|198166.7|198016.7|197985.7|197875.3|4773
1650340800000|2022-04-19 04:00:00|198041.8|197891.8|197790.3|197640.3|198046.8|197896.8|197772.2|197622.2|4748
1650344400000|2022-04-19 05:00:00|197789.8|197639.8|197847.1|197697.1|197898.4|197748.4|197760.4|197610.4|5834
1650348000000|2022-04-19 06:00:00|197841.8|197691.8|198245.3|198095.3|198254.6|198104.6|197703.5|197553.5|7631
1650351600000|2022-04-19 07:00:00|198242.7|198092.7|198281.1|198131.1|198709|198559|198014.1|197864.1|9048
1650355200000|2022-04-19 08:00:00|198281.2|198131.2|198239.1|198089.1|198421.6|198271.6|197950.1|197800.1|8320
1650358800000|2022-04-19 09:00:00|198241.5|198091.5|198856.3|198706.3|198919.7|198769.7|198202.1|198052.1|8336
1650362400000|2022-04-19 10:00:00|198855.6|198705.6|198913.1|198763.1|199016.4|198866.4|198667.1|198517.1|7462
1650366000000|2022-04-19 11:00:00|198910|198760|198731|198581|199171.3|199021.3|198670.7|198562.1|7972
1650369600000|2022-04-19 12:00:00|198731.2|198581.2|199188|199038|199413|199276.4|198707.6|198570.3|8917
1650373200000|2022-04-19 13:00:00|199179.2|199029.2|199656.2|199506.2|199845.3|199733.5|199148.5|198998.5|10581
1650376800000|2022-04-19 14:00:00|199659.6|199509.6|200577.1|200427.1|200722.4|200572.4|199392.6|199242.6|10873
1650380400000|2022-04-19 15:00:00|200577.9|200427.9|200593.5|200443.5|200791|200689.5|200439.7|200289.7|9372
1650384000000|2022-04-19 16:00:00|200594.7|200444.7|200640.3|200490.3|200715.3|200606.8|200538.2|200396.7|7729
1650387600000|2022-04-19 17:00:00|200642.8|200492.8|200601.3|200451.3|200709.6|200605.1|200517.5|200394.2|7827
1650391200000|2022-04-19 18:00:00|200604.5|200454.5|200799.6|200649.6|200918.7|200814.2|200533.1|200418.7|8460
1650394800000|2022-04-19 19:00:00|200806.1|200656.1|200511.9|200361.9|200894.2|200773|200511.9|200361.9|8068
1650398400000|2022-04-19 20:00:00|200516.1|200366.1|200456.6|200146.6|200692.4|200542.4|200201.8|200051.8|6167
1650402000000|2022-04-19 21:00:00|200447|200137|200389.8|200079.8|200834.8|200524.8|200325.1|200043.6|3193
1650405600000|2022-04-19 22:00:00|200401.7|200091.7|200354.8|200204.8|200439.9|200276.4|200209.3|200044.4|4857
1650409200000|2022-04-19 23:00:00|200351.5|200201.5|200310.5|200160.5|200456.6|200306.6|200265.4|200115.4|4596
1650412800000|2022-04-20 00:00:00|200307.3|200157.3|200261|200111|200363.8|200213.8|200213.2|200063.2|6350
1650416400000|2022-04-20 01:00:00|200269.6|200119.6|200392.4|200242.4|200652.8|200502.8|200097.1|199947.1|8830
1650420000000|2022-04-20 02:00:00|200392.8|200242.8|200204.3|200054.3|200496.8|200346.8|200140.2|199990.2|7648
1650423600000|2022-04-20 03:00:00|200206.5|200056.5|199938.8|199788.8|200214.4|200064.4|199914.6|199764.6|7256
1650427200000|2022-04-20 04:00:00|199938.3|199788.3|199764.5|199614.5|199943.2|199793.2|199728.4|199578.4|6024
1650430800000|2022-04-20 05:00:00|199764.3|199614.3|199845.9|199695.9|199901.4|199751.4|199752|199602|6797
1650434400000|2022-04-20 06:00:00|199833.9|199683.9|200003.6|199853.6|200257.6|200107.6|199754|199604|7323
1650438000000|2022-04-20 07:00:00|200000.7|199850.7|200472.3|200322.3|200501.5|200351.5|200000.7|199850.7|8914
1650441600000|2022-04-20 08:00:00|200471.2|200321.2|200166.2|200016.2|200769.9|200619.9|200132.2|199982.2|8079
1650445200000|2022-04-20 09:00:00|200165.8|200015.8|199696.2|199546.2|200327.2|200177.2|199661.9|199521.2|8273
1650448800000|2022-04-20 10:00:00|199712.6|199562.6|199647.3|199497.3|199839|199689|199551.8|199401.8|7729
1650452400000|2022-04-20 11:00:00|199647.1|199497.1|199718.4|199568.4|199940.3|199790.3|199514.4|199402|8344
1650456000000|2022-04-20 12:00:00|199716.5|199566.5|200418.4|200268.4|200819.9|200669.9|199648.9|199550.4|8581
1650459600000|2022-04-20 13:00:00|200416.3|200266.3|200425.2|200275.2|200695.1|200545.1|200124.9|199974.9|9865
1650463200000|2022-04-20 14:00:00|200419.6|200269.6|200030|199880|200500.5|200350.5|199885.6|199735.6|10623
1650466800000|2022-04-20 15:00:00|200038|199888|200106.1|199956.1|200557.9|200452.5|199960.3|199855.5|9381
1650470400000|2022-04-20 16:00:00|200107.2|199957.2|200388.3|200238.3|200447.1|200322.6|200040.6|199890.6|8172
1650474000000|2022-04-20 17:00:00|200386.4|200236.4|200422.5|200272.5|200503|200390.8|200268.5|200165.4|8094
1650477600000|2022-04-20 18:00:00|200419.7|200269.7|200273.8|200123.8|200435.8|200285.8|200129.7|199981.6|8336
1650481200000|2022-04-20 19:00:00|200274.6|200124.6|200063.7|199913.7|200459.4|200339.7|200012|199907|8253
1650484800000|2022-04-20 20:00:00|200063.6|199913.6|200115.6|199805.6|200124.4|199942.9|199889.8|199729.3|6118
1650488400000|2022-04-20 21:00:00|200104.9|199794.9|200277.3|199967.3|200290|199980|199950.8|199640.8|2534
1650492000000|2022-04-20 22:00:00|200262.9|199952.9|200013.2|199863.2|200262.9|199952.9|199858|199701.9|4925
1650495600000|2022-04-20 23:00:00|200005.4|199855.4|199949.4|199799.4|200035.5|199885.5|199902|199752|4351
1650499200000|2022-04-21 00:00:00|199949|199799|200118.2|199968.2|200155.5|200005.5|199908.2|199758.2|7266
1650502800000|2022-04-21 01:00:00|200114.6|199964.6|199940.7|199790.7|200119.6|199969.6|199882.7|199732.7|7325
1650506400000|2022-04-21 02:00:00|199938.5|199788.5|200123.5|199973.5|200125.3|199975.3|199912|199762|5402
1650510000000|2022-04-21 03:00:00|200130.4|199980.4|200324.1|200174.1|200375|200225|200125.8|199975.8|7709
1650513600000|2022-04-21 04:00:00|200325.9|200175.9|200261.7|200111.7|200329.6|200179.6|200178.6|200028.6|6397
1650517200000|2022-04-21 05:00:00|200258.3|200108.3|200150.5|200000.5|200272.9|200122.9|199987.5|199837.5|5849
1650520800000|2022-04-21 06:00:00|200150.7|200000.7|199935.6|199785.6|200216|200066|199859.1|199709.1|8631
1650524400000|2022-04-21 07:00:00|199938.3|199788.3|200232.6|200082.6|200459|200309|199934.8|199784.8|9893
1650528000000|2022-04-21 08:00:00|200232.9|200082.9|200743.6|200593.6|200766.7|200616.7|200228.6|200078.6|8338
1650531600000|2022-04-21 09:00:00|200745.5|200595.5|200728.2|200578.2|200805|200655|200623.4|200473.4|6578
1650535200000|2022-04-21 10:00:00|200728.5|200578.5|200722.3|200572.3|200774.5|200624.5|200514.7|200364.7|7262
1650538800000|2022-04-21 11:00:00|200719.7|200569.7|201210.8|201060.8|201344.6|201223|200719.7|200569.7|8216
1650542400000|2022-04-21 12:00:00|201215.4|201065.4|200582.9|200432.9|201262.2|201112.2|200519.1|200401.5|8034
1650546000000|2022-04-21 13:00:00|200590.6|200440.6|201820.3|201670.3|201850.4|201733.9|200590.6|200440.6|8305
1650549600000|2022-04-21 14:00:00|201818.5|201668.5|201872.5|201722.5|202148.4|202034.9|201477|201327|7867
1650553200000|2022-04-21 15:00:00|201873.1|201723.1|201768.5|201618.5|201963.8|201864.5|201453|201344|7628
1650556800000|2022-04-21 16:00:00|201769.3|201619.3|202408.8|202258.8|202408.8|202282.2|201678.6|201566.6|7153
1650560400000|2022-04-21 17:00:00|202414|202264|201910.4|201760.4|202465.7|202353.9|201757.1|201607.1|7738
1650564000000|2022-04-21 18:00:00|201911.7|201761.7|202108.9|201958.9|202150.2|202045.5|201687.2|201537.2|7562
1650567600000|2022-04-21 19:00:00|202110.6|201960.6|201878.2|201728.2|202204.6|202054.6|201817.9|201667.9|7241
1650571200000|2022-04-21 20:00:00|201875.9|201725.9|201801.4|201651.4|201888.1|201738.1|201555.1|201405.1|5180
1650574800000|2022-04-21 21:00:00|201800.5|201650.5|201839.8|201529.8|201967.1|201657.1|201771.3|201461.3|3070
1650578400000|2022-04-21 22:00:00|201837.9|201527.9|201793.8|201643.8|201942.6|201792.6|201727.4|201495.1|4429
1650582000000|2022-04-21 23:00:00|201791.6|201641.6|201963.2|201813.2|201970.4|201820.4|201723.2|201573.2|5313
1650585600000|2022-04-22 00:00:00|201962.7|201812.7|202090.1|201940.1|202167.8|202017.8|201832.2|201682.2|7040
1650589200000|2022-04-22 01:00:00|202086.5|201936.5|202105.3|201955.3|202261.4|202111.4|201948.9|201798.9|6607
1650592800000|2022-04-22 02:00:00|202106.2|201956.2|202248.3|202098.3|202368|202218|202025|201875|6607
1650596400000|2022-04-22 03:00:00|202250.3|202100.3|202113.4|201963.4|202400.1|202250.1|202046.3|201896.3|6717
1650600000000|2022-04-22 04:00:00|202104.1|201954.1|201941.2|201791.2|202134.4|201997.1|201926.8|201776.8|5013
1650603600000|2022-04-22 05:00:00|201940.4|201790.4|201954.4|201804.4|202063.9|201913.9|201804.6|201654.6|6544
1650607200000|2022-04-22 06:00:00|201969.8|201819.8|202436.2|202286.2|202436.6|202286.6|201838.8|201688.8|9500
1650610800000|2022-04-22 07:00:00|202434.4|202284.4|203006.8|202856.8|203357.8|203207.8|202406.1|202256.1|9584
1650614400000|2022-04-22 08:00:00|203003.4|202853.4|203458.4|203308.4|203458.4|203308.4|202833.5|202683.5|8451
1650618000000|2022-04-22 09:00:00|203463.3|203313.3|203628.4|203478.4|203801.6|203651.6|203314.9|203164.9|8617
1650621600000|2022-04-22 10:00:00|203637.1|203487.1|203692.4|203542.4|203867.9|203717.9|203477.5|203327.5|9158
1650625200000|2022-04-22 11:00:00|203696.7|203546.7|203137.6|202987.6|203696.8|203546.8|203107.6|202957.6|8008
1650628800000|2022-04-22 12:00:00|203135.8|202985.8|202970.5|202820.5|203549.5|203399.5|202833.1|202683.1|9062
1650632400000|2022-04-22 13:00:00|202972.1|202822.1|203182.9|203032.9|203741.5|203591.5|202863.1|202713.1|8353
1650636000000|2022-04-22 14:00:00|203182.6|203032.6|203333.6|203183.6|203503|203359.5|202812.3|202691.3|7273
1650639600000|2022-04-22 15:00:00|203335.3|203185.3|203203.3|203053.3|203522.4|203372.4|203128.3|202978.3|7413
1650643200000|2022-04-22 16:00:00|203202.8|203052.8|202617.1|202467.1|203259|203109|202560.5|202414.3|7220
1650646800000|2022-04-22 17:00:00|202617.8|202467.8|202696.7|202546.7|202961|202846.5|202319.7|202204.7|6930
1650650400000|2022-04-22 18:00:00|202694.1|202544.1|202494.8|202344.8|202780.4|202640.5|202081.9|201934.9|9001
1650654000000|2022-04-22 19:00:00|202480.1|202330.1|202599.1|202449.1|202625.8|202497.2|202207.5|202058.6|9288
1650657600000|2022-04-22 20:00:00|202605.1|202455.1|202469.3|202159.3|202784.5|202556.7|202289.1|202124.7|5359
1650830400000|2022-04-24 20:00:00|202322.5|201967.5|202322.5|201967.5|202452.5|202097.5|202322.5|201967.5|8
1650834000000|2022-04-24 21:00:00|202375.1|202020.1|202300|201990|202554|202244|202283|201967.5|522
1650837600000|2022-04-24 22:00:00|202363.4|202053.4|202509|202359|202766.8|202590|202360.6|202050.6|5040
1650841200000|2022-04-24 23:00:00|202513.3|202363.3|202557.9|202407.9|202575.1|202425.1|202382.9|202232.9|5573
1650844800000|2022-04-25 00:00:00|202558.3|202408.3|202790.2|202640.2|202821.9|202671.9|202484.5|202334.5|7744
1650848400000|2022-04-25 01:00:00|202788|202638|203710.1|203560.1|203730.4|203580.4|202766|202616|7483
1650852000000|2022-04-25 02:00:00|203710|203560|203540.4|203390.4|203895.6|203745.6|203521.3|203371.3|7113
1650855600000|2022-04-25 03:00:00|203540.6|203390.6|203498.1|203348.1|203629.3|203479.3|203292|203142|6893
1650859200000|2022-04-25 04:00:00|203498.2|203348.2|203938.3|203788.3|203996.2|203846.2|203410.7|203260.7|5996
1650862800000|2022-04-25 05:00:00|203938.5|203788.5|203994.6|203844.6|204145.6|203995.6|203680.1|203530.1|6673
1650866400000|2022-04-25 06:00:00|203997.1|203847.1|203933.6|203783.6|204251|204101|203822.6|203672.6|10151
1650870000000|2022-04-25 07:00:00|203935.8|203785.8|203993.4|203843.4|204309.2|204159.2|203858|203708|10682
1650873600000|2022-04-25 08:00:00|203990.7|203840.7|204257.7|204107.7|204332.3|204182.3|203673.5|203523.5|10164
1650877200000|2022-04-25 09:00:00|204256.5|204106.5|204428.4|204278.4|204556.1|204406.1|204137.9|203987.9|8786
1650880800000|2022-04-25 10:00:00|204428.5|204278.5|204534.7|204384.7|204704|204562.9|204321.1|204171.1|8691
1650884400000|2022-04-25 11:00:00|204533.3|204383.3|203524.9|203374.9|204936.4|204786.4|203458.9|203323.8|10100
1650888000000|2022-04-25 12:00:00|203527.6|203377.6|202796.7|202646.7|203960.5|203855.9|202717.1|202567.1|10621
1650891600000|2022-04-25 13:00:00|202799.3|202649.3|203372.5|203222.5|203703.1|203580|202788|202643.1|8427
1650895200000|2022-04-25 14:00:00|203370.5|203220.5|203338.6|203188.6|203546.1|203437.9|203013.2|202867.3|7588
1650898800000|2022-04-25 15:00:00|203340.7|203190.7|202736.2|202586.2|203526.7|203376.7|202684.2|202586.2|7905
1650902400000|2022-04-25 16:00:00|202734.7|202584.7|202408.3|202258.3|202871.8|202721.8|202193|202043|9283
1650906000000|2022-04-25 17:00:00|202410.6|202260.6|202202.8|202052.8|202531.5|202400.3|201869.3|201719.3|9199
1650909600000|2022-04-25 18:00:00|202202.6|202052.6|202069.7|201919.7|202278|202176.1|201692.6|201542.6|8818
1650913200000|2022-04-25 19:00:00|202064|201914|201993.7|201943.7|202218.9|202068.9|201741.7|201613.6|8859
1650916800000|2022-04-25 20:00:00|202039.5|201889.5|202226.9|201916.9|202320.4|202174.7|202039.5|201824.6|4644
1650920400000|2022-04-25 21:00:00|202249.9|201939.9|202279.8|201969.8|202355.4|202045.4|202123.4|201813.4|6939
1650924000000|2022-04-25 22:00:00|202269|201959|202263.2|202113.2|202387.2|202216|202227.8|201917.8|3656
1650927600000|2022-04-25 23:00:00|202263.4|202113.4|202374.7|202224.7|202403|202253|202263.4|202113.4|3871
1650931200000|2022-04-26 00:00:00|202372.2|202222.2|202268.9|202118.9|202428.8|202278.8|202262.5|202112.5|5251
1650934800000|2022-04-26 01:00:00|202270.1|202120.1|202439.1|202289.1|202555|202405|202178.3|202028.3|6639
1650938400000|2022-04-26 02:00:00|202439.8|202289.8|202314.8|202164.8|202472|202322|202310.1|202160.1|5152
1650942000000|2022-04-26 03:00:00|202314.6|202164.6|202123|201973|202317.9|202167.9|202048.3|201898.3|4756
1650945600000|2022-04-26 04:00:00|202122.5|201972.5|202032.5|201882.5|202173.2|202023.2|202022|201872|3372
1650949200000|2022-04-26 05:00:00|202031.3|201881.3|202076.8|201926.8|202180.4|202030.4|201977.8|201827.8|5599
1650952800000|2022-04-26 06:00:00|202067.7|201917.7|202563.4|202413.4|202588.4|202438.4|202067.7|201917.7|7662
1650956400000|2022-04-26 07:00:00|202558.2|202408.2|203143.9|202993.9|203201.1|203051.1|202549.4|202399.4|9251
1650960000000|2022-04-26 08:00:00|203142.1|202992.1|202868.2|202718.2|203178.1|203028.1|202778.5|202628.5|8400
1650963600000|2022-04-26 09:00:00|202867.9|202717.9|202574.3|202424.3|203005.7|202855.7|202500.5|202350.5|7264
1650967200000|2022-04-26 10:00:00|202574.6|202424.6|202503.9|202353.9|202819|202700.2|202430|202280|7999
1650970800000|2022-04-26 11:00:00|202502.3|202352.3|202728|202578|202866.2|202763.7|202415.7|202268.5|7640
1650974400000|2022-04-26 12:00:00|202729.7|202579.7|202852.3|202702.3|203073.8|202973.9|202633.4|202489.3|8755
1650978000000|2022-04-26 13:00:00|202849.1|202699.1|203329.6|203179.6|203418.5|203320.3|202791.4|202683.1|8625
1650981600000|2022-04-26 14:00:00|203323.9|203173.9|203799.7|203649.7|203842.9|203726.2|203152.4|203061|8902
1650985200000|2022-04-26 15:00:00|203799.1|203649.1|204568.3|204418.3|204592.4|204442.4|203377.9|203245.5|9408
1650988800000|2022-04-26 16:00:00|204558.1|204408.1|203696.6|203546.6|204577.5|204427.5|203650.2|203544.7|8791
1650992400000|2022-04-26 17:00:00|203696|203546|203846.2|203696.2|203917.9|203813.9|203595.9|203487.6|7480
1650996000000|2022-04-26 18:00:00|203845.4|203695.4|203675.8|203625.8|204066.3|203964|203599.1|203488.3|8355
1650999600000|2022-04-26 19:00:00|203685|203635|203982.8|203832.8|204031.9|203891.5|203596.2|203496.2|8198
1651003200000|2022-04-26 20:00:00|203989|203839|204402.4|204252.4|204451.6|204301.6|203876.9|203726.9|6219
1651006800000|2022-04-26 21:00:00|204402.2|204252.2|204482.8|204332.8|204579.9|204396.7|204344.4|204055.7|2757
1651010400000|2022-04-26 22:00:00|204450.8|204300.8|203961.3|203811.3|204516.8|204366.8|203918.1|203768.1|5652
1651014000000|2022-04-26 23:00:00|203944.6|203794.6|203981.1|203831.1|204033.8|203883.8|203910.2|203760.2|3858
1651017600000|2022-04-27 00:00:00|203972|203822|203992.2|203842.2|204146|203996|203936.1|203786.1|5104
1651021200000|2022-04-27 01:00:00|203991.7|203841.7|203622.4|203472.4|204040.7|203890.7|203562.5|203412.5|6498
1651024800000|2022-04-27 02:00:00|203625.5|203475.5|203470.4|203320.4|203709.7|203559.7|203355.1|203205.1|7061
1651028400000|2022-04-27 03:00:00|203468.7|203318.7|203501.2|203351.2|203558.3|203408.3|203326.2|203176.2|8754
1651032000000|2022-04-27 04:00:00|203498.1|203348.1|203453.5|203303.5|203609.3|203459.3|203444|203294|6367
1651035600000|2022-04-27 05:00:00|203452|203302|203439.2|203289.2|203514.6|203364.6|203387.5|203237.5|5120
1651039200000|2022-04-27 06:00:00|203449|203299|203507|203357|203885.5|203735.5|203433.1|203283.1|8104
1651042800000|2022-04-27 07:00:00|203503.5|203353.5|203949.9|203799.9|204576.1|204426.1|203500.9|203350.9|9032
1651046400000|2022-04-27 08:00:00|203953.3|203803.3|204214.7|204064.7|204406.9|204256.9|203916.3|203766.3|7460
1651050000000|2022-04-27 09:00:00|204215.1|204065.1|203943.3|203793.3|204249.7|204099.7|203639.8|203529.5|7656
1651053600000|2022-04-27 10:00:00|203944.5|203794.5|204096.5|203946.5|204431|204281|203802.1|203652.1|6967
1651057200000|2022-04-27 11:00:00|204091.7|203941.7|204914.6|204764.6|204944.3|204822.2|204090|203940|8167
1651060800000|2022-04-27 12:00:00|204916.7|204766.7|204583.2|204433.2|205257.5|205155.6|204254.5|204104.5|9854
1651064400000|2022-04-27 13:00:00|204575.5|204425.5|204810.3|204660.3|204898.4|204771.4|204306.2|204160.5|10402
1651068000000|2022-04-27 14:00:00|204812|204662|204837.9|204687.9|205451.8|205301.8|204519|204397.8|11419
1651071600000|2022-04-27 15:00:00|204838.7|204688.7|204590|204440|204862.3|204750.7|204511.2|204404.5|9922
1651075200000|2022-04-27 16:00:00|204582|204432|203892.7|203742.7|204704.6|204604|203805.2|203655.2|9458
1651078800000|2022-04-27 17:00:00|203888.7|203738.7|203614.7|203464.7|204325.7|204218.1|203600.4|203457.9|9315
1651082400000|2022-04-27 18:00:00|203615.4|203465.4|204106.2|203956.2|204227.3|204091.4|203471.8|203321.8|9343
1651086000000|2022-04-27 19:00:00|204106.3|203956.3|204098.4|203948.4|204315.8|204165.8|203876.9|203726.9|9093
1651089600000|2022-04-27 20:00:00|204096.3|203946.3|204073.9|203763.9|204096.3|203946.3|203829|203666.7|5741
1651093200000|2022-04-27 21:00:00|204064.8|203754.8|203995.8|203685.8|204177.2|203867.2|203942.8|203632.8|2467
1651096800000|2022-04-27 22:00:00|203991|203681|204043.5|203893.5|204130.7|203980.7|203866|203668.3|5162
1651100400000|2022-04-27 23:00:00|204042.5|203892.5|203950.8|203800.8|204051.5|203901.5|203876.2|203726.2|4511
1651104000000|2022-04-28 00:00:00|203955.4|203805.4|204128.4|203978.4|204154.1|204004.1|203930.7|203780.7|4869
1651107600000|2022-04-28 01:00:00|204128.8|203978.8|204088.3|203938.3|204320.8|204170.8|204017.9|203867.9|6162
1651111200000|2022-04-28 02:00:00|204088.9|203938.9|204120.4|203970.4|204301|204151|204076.7|203926.7|5063
1651114800000|2022-04-28 03:00:00|204114.4|203964.4|204850.2|204700.2|204870.1|204720.1|204090.4|203940.4|7406
1651118400000|2022-04-28 04:00:00|204850.1|204700.1|204619.7|204469.7|204888.6|204738.6|204514.1|204364.1|5538
1651122000000|2022-04-28 05:00:00|204619.8|204469.8|204853.7|204703.7|205075.7|204925.7|204469.5|204319.5|7532
1651125600000|2022-04-28 06:00:00|204865|204715|204698.3|204548.3|204928.6|204778.6|204508.6|204358.6|9193
1651129200000|2022-04-28 07:00:00|204696|204546|203623.9|203473.9|204849|204699|203550.8|203400.8|10746
1651132800000|2022-04-28 08:00:00|203621.6|203471.6|203840.6|203690.6|203928.2|203778.2|203547|203397|7721
1651136400000|2022-04-28 09:00:00|203830.2|203680.2|204027.6|203877.6|204059.9|203909.9|203579.6|203429.6|7839
1651140000000|2022-04-28 10:00:00|204027.8|203877.8|204352.1|204202.1|204489.7|204339.7|203903|203775.6|7298
1651143600000|2022-04-28 11:00:00|204351.8|204201.8|204647.9|204497.9|204715.9|204608.6|204139.3|203989.3|8042
1651147200000|2022-04-28 12:00:00|204648|204498|204972.5|204822.5|205038|204930.1|204291.6|204141.6|10295
1651150800000|2022-04-28 13:00:00|205013.7|204863.7|205713.9|205563.9|205799.1|205649.1|204533.8|204420.5|10570
1651154400000|2022-04-28 14:00:00|205713.8|205563.8|205891.4|205741.4|206454.3|206358.7|205587.4|205472.2|10855
1651158000000|2022-04-28 15:00:00|205887.3|205737.3|205711.2|205561.2|205968.8|205864.4|205572.5|205469.6|9629
1651161600000|2022-04-28 16:00:00|205710.7|205560.7|204965.6|204815.6|205802.4|205695.8|204730|204630.8|8907
1651165200000|2022-04-28 17:00:00|204967.5|204817.5|205129.2|204979.2|205171.5|205071|204802|204684.7|8212
1651168800000|2022-04-28 18:00:00|205130.6|204980.6|204840.7|204690.7|205156.5|205060.5|204588.6|204504|8302
1651172400000|2022-04-28 19:00:00|204857.9|204707.9|204400.6|204250.6|204952.5|204836.8|204340.1|204238.6|7919
1651176000000|2022-04-28 20:00:00|204399.8|204249.8|204635|204325|204801.5|204699|204380.7|204230.7|6148
1651179600000|2022-04-28 21:00:00|204637.9|204327.9|204816.2|204506.2|204845.1|204535.1|204580.9|204270.9|2620
1651183200000|2022-04-28 22:00:00|204817.3|204507.3|204700.5|204550.5|204817.3|204594.8|204598.3|204448.3|4010
1651186800000|2022-04-28 23:00:00|204700.8|204550.8|204648.2|204498.2|204716.6|204566.6|204509.6|204359.6|4177
1651190400000|2022-04-29 00:00:00|204636.7|204486.7|204421.6|204271.6|204636.7|204486.7|204405.2|204255.2|5206
1651194000000|2022-04-29 01:00:00|204421|204271|204289.3|204139.3|204428.9|204278.9|204111.6|203961.6|6218
1651197600000|2022-04-29 02:00:00|204288.4|204138.4|204331.3|204181.3|204455|204305|204130.2|203980.2|6831
1651201200000|2022-04-29 03:00:00|204329.2|204179.2|203952.3|203802.3|204333.3|204183.3|203886.7|203736.7|6091
1651204800000|2022-04-29 04:00:00|203951.2|203801.2|203999.8|203849.8|204275.6|204125.6|203951.2|203801.2|5527
1651208400000|2022-04-29 05:00:00|203992.7|203842.7|203807.1|203657.1|204000.3|203850.3|203670.4|203520.4|8690
1651212000000|2022-04-29 06:00:00|203812.8|203662.8|203780|203630|203951|203801|203543.8|203393.8|9139
1651215600000|2022-04-29 07:00:00|203779.4|203629.4|203706.1|203556.1|204393.5|204243.5|203647|203497|8986
1651219200000|2022-04-29 08:00:00|203706.3|203556.3|203648.8|203498.8|203830.2|203680.2|203428.9|203278.9|8522
1651222800000|2022-04-29 09:00:00|203649.1|203499.1|204191.6|204041.6|204235|204085|203522.2|203372.2|8775
1651226400000|2022-04-29 10:00:00|204189.6|204039.6|203760.4|203610.4|204272.4|204143.7|203759.4|203609.4|6814
1651230000000|2022-04-29 11:00:00|203763.6|203613.6|203452.5|203302.5|203768.7|203657.2|203402.4|203255.6|8081
1651233600000|2022-04-29 12:00:00|203452.9|203302.9|203139.1|202989.1|203805.8|203661.7|202905.4|202794.1|10259
1651237200000|2022-04-29 13:00:00|203144.6|202994.6|203167.6|203017.6|203585.3|203479.4|203076.3|202946.2|10742
1651240800000|2022-04-29 14:00:00|203166.4|203016.4|204100.4|203950.4|204213.1|204067.3|203026.1|202934.7|11053
1651244400000|2022-04-29 15:00:00|204117.1|203967.1|203643.8|203493.8|204194.3|204060.8|203419.3|203269.3|10658
1651248000000|2022-04-29 16:00:00|203644.8|203494.8|203814.3|203664.3|203997.6|203894.3|203591.4|203494.8|8012
1651251600000|2022-04-29 17:00:00|203812|203662|203687.7|203537.7|203889.8|203792.2|203533.2|203407.8|8524
1651255200000|2022-04-29 18:00:00|203684|203534|203540.3|203390.3|203884.8|203739.5|203449.8|203329.4|8599
1651258800000|2022-04-29 19:00:00|203546.8|203396.8|204160.6|204010.6|204203.1|204053.1|203497.9|203347.9|9469
1651262400000|2022-04-29 20:00:00|204159.4|204009.4|204340.9|204190.9|204489.4|204234.8|203991.5|203865.9|5543
1651435200000|2022-05-01 20:00:00|204477.5|204122.5|204577.5|204222.5|204633|204278|204477.5|204122.5|51
1651438800000|2022-05-01 21:00:00|204459.5|204104.5|204648.5|204338.5|204676|204366|204405|204088.5|317
1651442400000|2022-05-01 22:00:00|204478.4|204168.4|204421.9|204111.9|204642.8|204354.4|204170.1|203860.1|5318
1651446000000|2022-05-01 23:00:00|204405.7|204109.4|204336.9|204186.9|204467.5|204217.9|204132.9|203914.8|5804
1651449600000|2022-05-02 00:00:00|204338.8|204188.8|204427.6|204277.6|204628.6|204478.6|204068.9|203906.7|8205
1651453200000|2022-05-02 01:00:00|204427.2|204277.2|204750.5|204600.5|204856|204706|204325.6|204175.6|7505
1651456800000|2022-05-02 02:00:00|204750.1|204600.1|204731.6|204581.6|204959.4|204809.4|204584.5|204434.5|5257
1651460400000|2022-05-02 03:00:00|204730|204580|204524.3|204374.3|204730|204580|204466.6|204316.6|5321
1651464000000|2022-05-02 04:00:00|204524.7|204374.7|204641|204491|204841.5|204691.5|204524.2|204374.2|5086
1651467600000|2022-05-02 05:00:00|204641.1|204491.1|204719.2|204569.2|204785.4|204635.4|204506.5|204356.5|6290
1651471200000|2022-05-02 06:00:00|204709.2|204559.2|204032.7|203882.7|204723.5|204573.5|204016.5|203866.5|7783
1651474800000|2022-05-02 07:00:00|204033.3|203883.3|204553.6|204403.6|204659.3|204509.3|203793.3|203643.3|8568
1651478400000|2022-05-02 08:00:00|204548.2|204398.2|204325.1|204175.1|204576.7|204426.7|204041.5|203891.5|9249
1651482000000|2022-05-02 09:00:00|204326.7|204176.7|204078.6|203928.6|204448.5|204298.5|203967.8|203817.8|7817
1651485600000|2022-05-02 10:00:00|204077.5|203927.5|203880.4|203730.4|204142.6|203996.2|203809.3|203659.3|7412
1651489200000|2022-05-02 11:00:00|203881.7|203731.7|204270.9|204120.9|204326.1|204176.1|203706.8|203581.5|8040
1651492800000|2022-05-02 12:00:00|204268.9|204118.9|204235.7|204085.7|204308.1|204158.1|203484.6|203334.6|8431
1651496400000|2022-05-02 13:00:00|204227|204077|204186.7|204036.7|204416.2|204266.2|203648.9|203498.9|9501
1651500000000|2022-05-02 14:00:00|204194.4|204044.4|204220.3|204070.3|204580.4|204430.4|203545|203395|10825
1651503600000|2022-05-02 15:00:00|204217.3|204067.3|204400.9|204250.9|204520.5|204370.5|203983.8|203858.5|9601
1651507200000|2022-05-02 16:00:00|204402.6|204252.6|204478.8|204328.8|204701.1|204551.1|204098.8|203948.8|8837
1651510800000|2022-05-02 17:00:00|204477.3|204327.3|204773.6|204623.6|204862.9|204723.3|204394.4|204244.4|8475
1651514400000|2022-05-02 18:00:00|204786.1|204636.1|204994.6|204844.6|205180.7|205080.8|204679.6|204529.6|8920
1651518000000|2022-05-02 19:00:00|204995.2|204845.2|204779|204629|205033.3|204883.3|204426.2|204276.2|9364
1651521600000|2022-05-02 20:00:00|204778.8|204628.8|205002.3|204692.3|205067.2|204799.5|204743.1|204593.1|4474
1651525200000|2022-05-02 21:00:00|205004.3|204694.3|204860.9|204550.9|205141.7|204831.7|204804|204494|2921
1651528800000|2022-05-02 22:00:00|204823.9|204513.9|204831.8|204681.8|205077.7|204796.4|204706.3|204482.5|4329
1651532400000|2022-05-02 23:00:00|204832.6|204682.6|204684.3|204534.3|204868|204718|204671.8|204521.8|3680
1651536000000|2022-05-03 00:00:00|204684|204534|204321.3|204171.3|204688.9|204538.9|204303.8|204153.8|5742
1651539600000|2022-05-03 01:00:00|204321.6|204171.6|204348.5|204198.5|204580.1|204430.1|204264.7|204114.7|5986
1651543200000|2022-05-03 02:00:00|204365.1|204215.1|204384.1|204234.1|204443.1|204293.1|204288.7|204138.7|5805
1651546800000|2022-05-03 03:00:00|204385.8|204235.8|204486.6|204336.6|204501.9|204351.9|204363.3|204213.3|5067
1651550400000|2022-05-03 04:00:00|204484.9|204334.9|204768.3|204618.3|204772.6|204622.6|204246|204096|6146
1651554000000|2022-05-03 05:00:00|204766.3|204616.3|204495.8|204345.8|204870.9|204720.9|204435.4|204285.4|6900
1651557600000|2022-05-03 06:00:00|204503.4|204353.4|204669.9|204519.9|204737.9|204587.9|204332.2|204182.2|8624
1651561200000|2022-05-03 07:00:00|204666.9|204516.9|204196.3|204046.3|204937.6|204787.6|204133.4|203983.4|9748
1651564800000|2022-05-03 08:00:00|204190.3|204040.3|204422.1|204272.1|204426.5|204276.5|204000.8|203850.8|8154
1651568400000|2022-05-03 09:00:00|204421.9|204271.9|204071.5|203921.5|204523.9|204373.9|204069.9|203919.9|7944
1651572000000|2022-05-03 10:00:00|204071.7|203921.7|204291|204141|204368.1|204218.1|203855.7|203705.7|7678
1651575600000|2022-05-03 11:00:00|204288.4|204138.4|203866.8|203716.8|204290.9|204140.9|203838.8|203708.6|8453
1651579200000|2022-05-03 12:00:00|203869.4|203719.4|203701.6|203551.6|203876.5|203771.3|203525.1|203411.8|9110
1651582800000|2022-05-03 13:00:00|203702.5|203552.5|203509.8|203359.8|203906.9|203786.3|203404.2|203287.3|9512
1651586400000|2022-05-03 14:00:00|203512.5|203362.5|203497.5|203347.5|203719.4|203614.1|202933.1|202792.5|10729
1651590000000|2022-05-03 15:00:00|203487.8|203337.8|203544.1|203394.1|203549.6|203402.5|203125.3|203023|8563
1651593600000|2022-05-03 16:00:00|203543.3|203393.3|203372.6|203222.6|203870.5|203769.1|203316.4|203216.1|8390
1651597200000|2022-05-03 17:00:00|203371.8|203221.8|202977.5|202927.5|203371.8|203270.7|202853.8|202753.9|8225
1651600800000|2022-05-03 18:00:00|202976.8|202926.8|202708.6|202658.6|203167.9|203033.9|202706.2|202556.3|9063
1651604400000|2022-05-03 19:00:00|202759.2|202609.2|202837.4|202687.4|202958.2|202830.5|202681.6|202572.3|9316
1651608000000|2022-05-03 20:00:00|202840.4|202690.4|203051.2|202741.2|203118.6|202920.3|202838.6|202688.6|4470
1651611600000|2022-05-03 21:00:00|203065.7|202755.7|202957.2|202647.2|203191.3|202881.3|202898.4|202592.2|1969
1651615200000|2022-05-03 22:00:00|202960.7|202650.7|202945.7|202795.7|203085|202878.5|202920.5|202650.7|3849
1651618800000|2022-05-03 23:00:00|202947.7|202797.7|202912.4|202762.4|202998.2|202848.2|202882.7|202732.7|3641
1651622400000|2022-05-04 00:00:00|202918.6|202768.6|202964|202814|203041.2|202891.2|202828.1|202678.1|4633
1651626000000|2022-05-04 01:00:00|202961.2|202811.2|202754.9|202604.9|203006.2|202856.2|202733.7|202583.7|4926
1651629600000|2022-05-04 02:00:00|202755.3|202605.3|202895.4|202745.4|202896.9|202746.9|202711.2|202561.2|4273
1651633200000|2022-05-04 03:00:00|202892.4|202742.4|202915.8|202765.8|202926.2|202776.2|202825.2|202675.2|4757
1651636800000|2022-05-04 04:00:00|202916.4|202766.4|202929.5|202779.5|202941|202791|202800.4|202650.4|4292
1651640400000|2022-05-04 05:00:00|202930.3|202780.3|202881.8|202731.8|202996.9|202846.9|202871|202721|3973
1651644000000|2022-05-04 06:00:00|202882.2|202732.2|202945.2|202795.2|203018.3|202868.3|202841.2|202691.2|6697
1651647600000|2022-05-04 07:00:00|202945.7|202795.7|202989.6|202839.6|203155.5|203005.5|202812.9|202662.9|8354
1651651200000|2022-05-04 08:00:00|202989.4|202839.4|202913.1|202763.1|203079.6|202929.6|202687.8|202580.3|7687
1651654800000|2022-05-04 09:00:00|202913.9|202763.9|202903.1|202753.1|203075.5|202925.5|202871.2|202721.2|6360
1651658400000|2022-05-04 10:00:00|202901.9|202751.9|202803.1|202653.1|202965.6|202815.6|202794.6|202644.6|6433
1651662000000|2022-05-04 11:00:00|202804.4|202654.4|202439.7|202289.7|202804.4|202678.5|202393.3|202286|6127
1651665600000|2022-05-04 12:00:00|202447.2|202297.2|202277.6|202127.6|202461|202353.5|201816.1|201709.1|8218
1651669200000|2022-05-04 13:00:00|202278|202128|202650.4|202500.4|202752.4|202647.3|202090|201990.7|9184
1651672800000|2022-05-04 14:00:00|202658.4|202508.4|202479.6|202329.6|202893.2|202791.5|202216.9|202099.3|9488
1651676400000|2022-05-04 15:00:00|202469.7|202319.7|202315.8|202265.8|202503.2|202398.8|202225.6|202122.9|8230
1651680000000|2022-05-04 16:00:00|202314|202264|202529|202379|202535.4|202437.9|202233.9|202137.4|7380
1651683600000|2022-05-04 17:00:00|202528.9|202378.9|202255.2|201999.4|202533.4|202427.2|201994.1|201844.1|7213
1651687200000|2022-05-04 18:00:00|202272.6|201962.6|200874.1|200724.1|203133.8|202983.8|200498.5|200348.5|12939
1651690800000|2022-05-04 19:00:00|200869|200719|200148.9|199998.9|201223|201073|200135.4|199998.9|12835
1651694400000|2022-05-04 20:00:00|200158.5|200008.5|200393.7|200083.7|200473.4|200197|200081.7|199931.7|6803
1651698000000|2022-05-04 21:00:00|200391|200081|200509.9|200199.9|200562.3|200252.3|200331.5|200021.5|3128
1651701600000|2022-05-04 22:00:00|200508.5|200198.5|200736.6|200586.6|200740.2|200589.6|200430.3|200165.5|5260
1651705200000|2022-05-04 23:00:00|200740.4|200590.4|200507.5|200357.5|200740.4|200590.4|200396.3|200246.3|4568
1651708800000|2022-05-05 00:00:00|200506.8|200356.8|200423.4|200273.4|200622.5|200472.5|200316.3|200166.3|7654
1651712400000|2022-05-05 01:00:00|200427.1|200277.1|200308.3|200158.3|200482.4|200332.4|200134|199984|7917
1651716000000|2022-05-05 02:00:00|200307.8|200157.8|200463.3|200313.3|200502.9|200352.9|200236.6|200086.6|5514
1651719600000|2022-05-05 03:00:00|200463.1|200313.1|200524.3|200374.3|200548.3|200398.3|200391.3|200241.3|5770
1651723200000|2022-05-05 04:00:00|200525.7|200375.7|200461.5|200311.5|200558.4|200408.4|200363.9|200213.9|6421
1651726800000|2022-05-05 05:00:00|200459.6|200309.6|200423.6|200273.6|200622.3|200472.3|200366.8|200216.8|6531
1651730400000|2022-05-05 06:00:00|200419.8|200269.8|200877.3|200727.3|200883.8|200733.8|200403.3|200253.3|8998
1651734000000|2022-05-05 07:00:00|200876.7|200726.7|200809.5|200659.5|201046.2|200896.2|200718.5|200568.5|10282
1651737600000|2022-05-05 08:00:00|200805.2|200655.2|200960.1|200810.1|201220.8|201070.8|200802.7|200652.7|8498
1651741200000|2022-05-05 09:00:00|200959.9|200809.9|200883.7|200733.7|201019.3|200869.3|200821.5|200671.5|8749
1651744800000|2022-05-05 10:00:00|200883.3|200733.3|200824.8|200674.8|200898.9|200748.9|200532.7|200382.7|7694
1651748400000|2022-05-05 11:00:00|200823.5|200673.5|201208.3|201058.3|201289.2|201181.6|200703.5|200553.5|10040
1651752000000|2022-05-05 12:00:00|201216.5|201066.5|200861.9|200711.9|201222.2|201111.8|200491|200374.1|9905
1651755600000|2022-05-05 13:00:00|200864.6|200714.6|201084.8|200934.8|201270.5|201147.4|200487.5|200368.4|10909
1651759200000|2022-05-05 14:00:00|201083.6|200933.6|201994.6|201944.6|202141.6|202050.1|201065.9|200915.9|11886
1651762800000|2022-05-05 15:00:00|202043.5|201893.5|203059.4|202909.4|203225.3|203092.8|201969|201867|11701
1651766400000|2022-05-05 16:00:00|203057.5|202907.5|202601.1|202551.1|203243.4|203093.4|202379.4|202275.9|10810
1651770000000|2022-05-05 17:00:00|202651.3|202501.3|202893.7|202743.7|202955.9|202847.2|202251|202137.7|10409
1651773600000|2022-05-05 18:00:00|202894.6|202744.6|203143.9|202993.9|203185.9|203087.8|202558.4|202449.7|10582
1651777200000|2022-05-05 19:00:00|203141.1|202991.1|202384.8|202234.8|203192.1|203065.8|202306.4|202199.2|11056
1651780800000|2022-05-05 20:00:00|202390.3|202240.3|202543|202233|202552.7|202361|202216.7|202066.7|5637
1651784400000|2022-05-05 21:00:00|202558.9|202248.9|202452.3|202142.3|202641.4|202331.4|202355.1|202045.1|2496
1651788000000|2022-05-05 22:00:00|202456.9|202146.9|202240.6|202090.6|202487.4|202337.4|202221.5|202071.5|5135
1651791600000|2022-05-05 23:00:00|202237.6|202087.6|202252|202102|202376.9|202226.9|202210.6|202060.6|5863
1651795200000|2022-05-06 00:00:00|202253.8|202103.8|202468.5|202318.5|202528.6|202378.6|202126.1|201976.1|7391
1651798800000|2022-05-06 01:00:00|202468.1|202318.1|202806.1|202656.1|202965.3|202815.3|202402.7|202252.7|8620
1651802400000|2022-05-06 02:00:00|202809.1|202659.1|202604.3|202454.3|202909|202759|202504.2|202354.2|7792
1651806000000|2022-05-06 03:00:00|202600.7|202450.7|202466.7|202316.7|202614.3|202464.3|202412|202262|5546
1651809600000|2022-05-06 04:00:00|202468.5|202318.5|202513.9|202363.9|202646.4|202496.4|202400.2|202250.2|5273
1651813200000|2022-05-06 05:00:00|202512.2|202362.2|202489.4|202339.4|202685.9|202535.9|202391.5|202241.5|6594
1651816800000|2022-05-06 06:00:00|202490.9|202340.9|202849.3|202699.3|202941.9|202791.9|202294|202144|8210
1651820400000|2022-05-06 07:00:00|202844.7|202694.7|202734.7|202584.7|203057.3|202907.3|202402.6|202252.6|11140
1651824000000|2022-05-06 08:00:00|202731.7|202581.7|202208.8|202058.8|202839.8|202709.5|201867.6|201717.6|11623
1651827600000|2022-05-06 09:00:00|202208.7|202058.7|201820.4|201670.4|202282.9|202132.9|201806.7|201656.7|8930
1651831200000|2022-05-06 10:00:00|201824|201674|202119.8|201969.8|202187.7|202037.7|201615.5|201465.5|8950
1651834800000|2022-05-06 11:00:00|202122.5|201972.5|202408.7|202258.7|202476.2|202326.2|202075.5|201952.7|8485
1651838400000|2022-05-06 12:00:00|202410|202260|202367.7|202217.7|202493.3|202343.3|201329.1|201179.1|10773
1651842000000|2022-05-06 13:00:00|202389.6|202239.6|201841.1|201691.1|202412.3|202277.2|201609.9|201459.9|12157
1651845600000|2022-05-06 14:00:00|201844.9|201694.9|201078.2|201028.2|201857.9|201707.9|200854.9|200704.9|12735
1651849200000|2022-05-06 15:00:00|201077.1|201027.1|201196.2|201046.2|201400.4|201251|200767.5|200642.2|11339
1651852800000|2022-05-06 16:00:00|201195.3|201045.3|201031.9|200881.9|201390.2|201240.2|200826.4|200676.4|10759
1651856400000|2022-05-06 17:00:00|201033.7|200883.7|201452.3|201302.3|201570|201467.4|200952.6|200802.6|10251
1651860000000|2022-05-06 18:00:00|201452.9|201302.9|201443.8|201293.8|201658.5|201554.7|201192.6|201092.7|9820
1651863600000|2022-05-06 19:00:00|201444|201294|201410.3|201260.3|201816.3|201699.7|201232.2|201082.2|10617
1651867200000|2022-05-06 20:00:00|201408|201258|201648.9|201498.9|201773.8|201585.6|201399.3|201249.3|5693
1652040000000|2022-05-08 20:00:00|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|201711.1|201356.1|17
1652043600000|2022-05-08 21:00:00|202025|201670|201760.6|201450.6|202175.6|201843|201720|201410|240
1652047200000|2022-05-08 22:00:00|201789.9|201479.9|201786.1|201636.1|201892.1|201686.1|201666.3|201356.3|4990
1652050800000|2022-05-08 23:00:00|201788.1|201638.1|202005.7|201855.7|202043.6|201893.6|201743.2|201593.2|6511
1652054400000|2022-05-09 00:00:00|202008|201858|202295.3|202145.3|202314.3|202164.3|201996.1|201846.1|7002
1652058000000|2022-05-09 01:00:00|202294.7|202144.7|202127|201977|202505.9|202355.9|202079|201929|7814
1652061600000|2022-05-09 02:00:00|202127.2|201977.2|202324|202174|202472.6|202322.6|202121.9|201971.9|6909
1652065200000|2022-05-09 03:00:00|202330.5|202180.5|202414.4|202264.4|202489.6|202339.6|202136.9|201986.9|7296
1652068800000|2022-05-09 04:00:00|202414.3|202264.3|202519.6|202369.6|202555.3|202405.3|202397.1|202247.1|5527
1652072400000|2022-05-09 05:00:00|202518.8|202368.8|202655.8|202505.8|202726.3|202576.3|202518.8|202368.8|7104
1652076000000|2022-05-09 06:00:00|202653|202503|202482.8|202332.8|202653|202503|202321.4|202171.4|8488
1652079600000|2022-05-09 07:00:00|202481.5|202331.5|202929.3|202779.3|202961.9|202811.9|202230.5|202080.5|10466
1652083200000|2022-05-09 08:00:00|202929.4|202779.4|203159.9|203009.9|203368.2|203218.2|202831.2|202728.6|9890
1652086800000|2022-05-09 09:00:00|203159.8|203009.8|203099.6|202949.6|203388.1|203238.1|202870.6|202720.6|9212
1652090400000|2022-05-09 10:00:00|203101.7|202951.7|203703.9|203553.9|203712|203562|203003.6|202853.6|9412
1652094000000|2022-05-09 11:00:00|203698.4|203548.4|203447.9|203297.9|204007.6|203894.3|203296.6|203166.5|9575
1652097600000|2022-05-09 12:00:00|203445.9|203295.9|202893|202743|203562.6|203460.7|202455.2|202341.7|10855
1652101200000|2022-05-09 13:00:00|202894.9|202744.9|203142.7|202992.7|203217.5|203113.2|202466.7|202316.7|11347
1652104800000|2022-05-09 14:00:00|203147.2|202997.2|203350.7|203200.7|203508.4|203404.5|203048.3|202945.1|11614
1652108400000|2022-05-09 15:00:00|203350.5|203200.5|203127.3|202977.3|203526.9|203436.2|203032.7|202939.2|10648
1652112000000|2022-05-09 16:00:00|203133.7|202983.7|203110.5|202960.5|203248.7|203154|202606.8|202456.8|10330
1652115600000|2022-05-09 17:00:00|203111.9|202961.9|203447.5|203297.5|203654.1|203554.4|203076.2|202926.2|10134
1652119200000|2022-05-09 18:00:00|203448.2|203298.2|203520.3|203370.3|203771.3|203670.9|203261|203161|10343
1652122800000|2022-05-09 19:00:00|203512.5|203362.5|203700.6|203550.6|203923.3|203778.7|203161.2|203049.6|10520
1652126400000|2022-05-09 20:00:00|203701.3|203551.3|204144|203834|204219|203993.9|203646.2|203496.2|6555
1652130000000|2022-05-09 21:00:00|204171.8|203861.8|203987.8|203677.8|204486.8|204176.8|203905.6|203595.6|4456
1652133600000|2022-05-09 22:00:00|203997.2|203687.2|203833.4|203683.4|204157|203949.4|203826.1|203541.8|4759
1652137200000|2022-05-09 23:00:00|203841.6|203691.6|203785.3|203635.3|203852.6|203702.6|203678.4|203528.4|5655
1652140800000|2022-05-10 00:00:00|203787.5|203637.5|204352.1|204202.1|204461.5|204316.5|203775.9|203625.9|9742
1652144400000|2022-05-10 01:00:00|204351.3|204201.3|204106.9|203956.9|204425|204275|204002.3|203852.3|9759
1652148000000|2022-05-10 02:00:00|204105.6|203955.6|203825.4|203675.4|204174.8|204024.8|203659.3|203509.3|9340
1652151600000|2022-05-10 03:00:00|203825.3|203675.3|203514.8|203364.8|203883.4|203733.4|203489.1|203339.1|6397
1652155200000|2022-05-10 04:00:00|203509.5|203359.5|203684.4|203534.4|203693.3|203543.3|203379.3|203229.3|6199
1652158800000|2022-05-10 05:00:00|203685.6|203535.6|203565|203415|203727.2|203577.2|203334.9|203184.9|7128
1652162400000|2022-05-10 06:00:00|203561.3|203411.3|203467|203317|203588.9|203438.9|203225.9|203075.9|9043
1652166000000|2022-05-10 07:00:00|203457.5|203307.5|204102.7|203952.7|204103.8|203953.8|203375.7|203225.7|10448
1652169600000|2022-05-10 08:00:00|204101.7|203951.7|203391.7|203241.7|204103.8|203953.8|203367.5|203217.5|8903
1652173200000|2022-05-10 09:00:00|203385.3|203235.3|203670.6|203520.6|203675.5|203525.5|203250.5|203100.5|9323
1652176800000|2022-05-10 10:00:00|203666.8|203516.8|203803.4|203653.4|203980.7|203830.7|203582.3|203432.3|9670
1652180400000|2022-05-10 11:00:00|203806.6|203656.6|203928.8|203778.8|204100.9|203950.9|203706.6|203556.6|8683
1652184000000|2022-05-10 12:00:00|203930.2|203780.2|203132.1|202982.1|203931.1|203781.1|203092.5|202978|9927
1652187600000|2022-05-10 13:00:00|203132.6|202982.6|202984|202834|203300.2|203196.5|202773.1|202660.2|11165
1652191200000|2022-05-10 14:00:00|202981.8|202831.8|204050|203900|204051.5|203950.3|202822.6|202710.1|11687
1652194800000|2022-05-10 15:00:00|204049.1|203899.1|204114.7|203964.7|204363.8|204213.8|203676.5|203526.5|11886
1652198400000|2022-05-10 16:00:00|204115.2|203965.2|204160.2|204010.2|204369|204219|203837.1|203700.3|11473
1652202000000|2022-05-10 17:00:00|204159.6|204009.6|203339.2|203189.2|204271|204154.7|203292.5|203181.8|11044
1652205600000|2022-05-10 18:00:00|203338.4|203188.4|203684.8|203534.8|203748.4|203647.9|203286.2|203170.4|10239
1652209200000|2022-05-10 19:00:00|203684.6|203534.6|203561.1|203411.1|203748.8|203632.4|203475.7|203344.8|4012
1652212800000|2022-05-10 20:00:00|203864.4|203714.4|203979.3|203829.3|204081.6|203931.6|203763|203613|5430
1652216400000|2022-05-10 21:00:00|203985.4|203835.4|203973.6|203663.6|204107|203838.5|203783.8|203473.8|2971
1652220000000|2022-05-10 22:00:00|203967|203657|203875.5|203725.5|204124|203904|203839.8|203631.6|4672
1652223600000|2022-05-10 23:00:00|203871.3|203721.3|203910.1|203760.1|203945.7|203795.7|203807.6|203657.6|4624
1652227200000|2022-05-11 00:00:00|203910|203760|203822.9|203672.9|203969.4|203819.4|203724.2|203574.2|5786
1652230800000|2022-05-11 01:00:00|203824.6|203674.6|203547.3|203397.3|203930.3|203780.3|203529.7|203379.7|5698
1652234400000|2022-05-11 02:00:00|203564.5|203414.5|203487.6|203337.6|203588.7|203438.7|203405|203255|4991
1652238000000|2022-05-11 03:00:00|203483.8|203333.8|203522.4|203372.4|203634.4|203484.4|203472.6|203322.6|4629
1652241600000|2022-05-11 04:00:00|203524|203374|203454.9|203304.9|203628.7|203478.7|203454|203304|4387
1652245200000|2022-05-11 05:00:00|203454.2|203304.2|203504.1|203354.1|203655.8|203505.8|203400.7|203250.7|5827
1652248800000|2022-05-11 06:00:00|203505.2|203355.2|203444.3|203294.3|203632|203482|203335.9|203185.9|8867
1652252400000|2022-05-11 07:00:00|203432.6|203282.6|203207.9|203057.9|203443|203283|203093.9|202943.9|9457
1652256000000|2022-05-11 08:00:00|203210.7|203060.7|202602.5|202452.5|203290.9|203140.9|202554.5|202404.5|8708
1652259600000|2022-05-11 09:00:00|202602.4|202452.4|202513.9|202363.9|202608.3|202458.3|202371|202261.9|7468
1652263200000|2022-05-11 10:00:00|202517.6|202367.6|202653|202503|202810.3|202660.3|202502.8|202352.8|6936
1652266800000|2022-05-11 11:00:00|202653.1|202503.1|202706.1|202556.1|202751.1|202606|202456.3|202326.9|7718
1652270400000|2022-05-11 12:00:00|202702.8|202552.8|204478.4|204328.4|204752|204602|202454.1|202314.3|11246
1652274000000|2022-05-11 13:00:00|204482.4|204332.4|202596.5|202446.5|204635.6|204485.6|202567.1|202436.1|12359
1652277600000|2022-05-11 14:00:00|202588.6|202438.6|202838.7|202688.7|203104.6|202954.6|202500|202350|12261
1652281200000|2022-05-11 15:00:00|202834.5|202684.5|202636.7|202486.7|203021.8|202871.8|202351.7|202201.7|10596
1652284800000|2022-05-11 16:00:00|202638.2|202488.2|202708.5|202558.5|202835.6|202685.6|202383.7|202233.7|9186
1652288400000|2022-05-11 17:00:00|202704.8|202554.8|203250.1|203100.1|203331.2|203181.2|202627.3|202477.3|10069
1652292000000|2022-05-11 18:00:00|203261.3|203111.3|202868|202718|203261.3|203111.3|202649.9|202499.9|9562
1652295600000|2022-05-11 19:00:00|202871.4|202721.4|203386.5|203236.5|203409.9|203259.9|202814.8|202664.8|8847
1652299200000|2022-05-11 20:00:00|203385.1|203235.1|203251.1|202998.8|203438.7|203288.7|203133|202983|4835
1652302800000|2022-05-11 21:00:00|203252.5|203000.2|203394.7|203084.7|203416.8|203118|203252.5|202967.5|2855
1652306400000|2022-05-11 22:00:00|203393.4|203083.4|203283.8|203133.8|203420|203241.1|203187|202877|3959
1652310000000|2022-05-11 23:00:00|203282.6|203132.6|203291.9|203141.9|203389.1|203170.5|203197.5|203047.5|5374
1652313600000|2022-05-12 00:00:00|203290.8|203140.8|202984.6|202834.6|203446.2|203296.2|202912.7|202762.7|7533
1652317200000|2022-05-12 01:00:00|202990.8|202840.8|202938.3|202788.3|203100.8|202950.8|202809.3|202659.3|7173
1652320800000|2022-05-12 02:00:00|202939.2|202789.2|203300.1|203150.1|203423.6|203273.6|202859.9|202709.9|6090
1652324400000|2022-05-12 03:00:00|203301|203151|203284.3|203134.3|203351.1|203201.1|203174.7|203024.7|5917
1652328000000|2022-05-12 04:00:00|203266.3|203116.3|203732.7|203582.7|203762.3|203612.3|203224.5|203074.5|5064
1652331600000|2022-05-12 05:00:00|203732.8|203582.8|204105.4|203955.4|204197|204047|203597.2|203447.2|7231
1652335200000|2022-05-12 06:00:00|204109|203959|203808.5|203658.5|204162.4|204012.4|203660.8|203510.8|9370
1652338800000|2022-05-12 07:00:00|203806.7|203656.7|203726.6|203576.6|204190.6|204040.6|203475.4|203325.4|11675
1652342400000|2022-05-12 08:00:00|203728.5|203578.5|204386.2|204236.2|204424.5|204274.5|203705.1|203555.1|10158
1652346000000|2022-05-12 09:00:00|204385.5|204235.5|204618.2|204468.2|204661.4|204511.4|204371.9|204221.9|9083
1652349600000|2022-05-12 10:00:00|204617.1|204467.1|204383.4|204233.4|204664.6|204514.6|204343.1|204193.1|7805
1652353200000|2022-05-12 11:00:00|204383.1|204233.1|204743.8|204593.8|204822.4|204672.4|204070.7|203920.7|8958
1652356800000|2022-05-12 12:00:00|204747.4|204597.4|203836.7|203686.7|204747.4|204597.4|203380.3|203230.3|10620
1652360400000|2022-05-12 13:00:00|203837.3|203687.3|204064.9|203914.9|204294.8|204187|203627.1|203513.2|11995
1652364000000|2022-05-12 14:00:00|204074.1|203924.1|202890.4|202840.4|204301.2|204162.9|202885.9|202767.6|12896
1652367600000|2022-05-12 15:00:00|202886.2|202836.2|203171.5|203021.5|203218.9|203068.9|202620.6|202496.5|11147
1652371200000|2022-05-12 16:00:00|203171.7|203021.7|202987.1|202837.1|203343|203193|202769.3|202640.3|10843
1652374800000|2022-05-12 17:00:00|202985.4|202835.4|202999.5|202705.9|203424.1|203274.1|202892|202682|10459
1652378400000|2022-05-12 18:00:00|203012.2|202702.2|203364|203214|203422.6|203272.6|202379.3|202229.3|10441
1652382000000|2022-05-12 19:00:00|203361.9|203211.9|202718.2|202568.2|203404.8|203254.8|202493.8|202343.8|11000
1652385600000|2022-05-12 20:00:00|202715.8|202565.8|202557.5|202407.5|202807.8|202657.8|202527.5|202385.4|6824
1652389200000|2022-05-12 21:00:00|202563.1|202413.1|202509|202359|202910.5|202600.5|202490.7|202295.4|2705
1652392800000|2022-05-12 22:00:00|202509.4|202359.4|202484.1|202334.1|202673.5|202480.6|202452.4|202227|4778
1652396400000|2022-05-12 23:00:00|202481.7|202331.7|202072.9|201922.9|202481.7|202331.7|202030.7|201880.7|5240
1652400000000|2022-05-13 00:00:00|202073.5|201923.5|201902.1|201752.1|202124.8|201974.8|201861.6|201711.6|6020
1652403600000|2022-05-13 01:00:00|201902|201752|202007.5|201857.5|202079.1|201929.1|201731.6|201581.6|6537
1652407200000|2022-05-13 02:00:00|202012.2|201862.2|201874.3|201724.3|202072.9|201922.9|201837.3|201687.3|5596
1652410800000|2022-05-13 03:00:00|201871.4|201721.4|201764.7|201614.7|201916.8|201766.8|201598.3|201448.3|5650
1652414400000|2022-05-13 04:00:00|201763.7|201613.7|201789.1|201639.1|201868.5|201718.5|201738.2|201588.2|4895
1652418000000|2022-05-13 05:00:00|201788.3|201638.3|201731.1|201581.1|201790|201640|201626.7|201476.7|5392
1652421600000|2022-05-13 06:00:00|201731.7|201581.7|201962.6|201812.6|202068.5|201918.5|201708.3|201558.3|8265
1652425200000|2022-05-13 07:00:00|201965.3|201815.3|201804.8|201654.8|202130.8|201980.8|201724.8|201597.4|10161
1652428800000|2022-05-13 08:00:00|201793.5|201643.5|201886.8|201736.8|202072|201922|201706.6|201556.6|8722
1652432400000|2022-05-13 09:00:00|201887|201737|202178.9|202028.9|202286.7|202136.7|201831.9|201681.9|8040
1652436000000|2022-05-13 10:00:00|202178.4|202028.4|201993.5|201843.5|202257.3|202107.3|201867|201717|7455
1652439600000|2022-05-13 11:00:00|201991|201841|202040.7|201890.7|202094.6|201978|201834.4|201737.7|7494
1652443200000|2022-05-13 12:00:00|202042.6|201892.6|202391.6|202241.6|202458.2|202308.2|201949.3|201799.3|8886
1652446800000|2022-05-13 13:00:00|202391.1|202241.1|202329.4|202179.4|202614.1|202508.8|202133.7|202008.7|10820
1652450400000|2022-05-13 14:00:00|202329.8|202179.8|201875.3|201825.3|202332.5|202182.5|201548.9|201432.5|11036
1652454000000|2022-05-13 15:00:00|201870.8|201820.8|201357.9|201207.9|201945.2|201841.1|201266.9|201159.4|9214
1652457600000|2022-05-13 16:00:00|201357.8|201207.8|201192.6|201042.6|201379.1|201251|201056.8|200945.4|7688
1652461200000|2022-05-13 17:00:00|201192.2|201042.2|201397.9|201247.9|201442.7|201343.5|200925.5|200812|8378
1652464800000|2022-05-13 18:00:00|201406.6|201256.6|200932.9|200782.9|201525.5|201420.8|200870.9|200758.7|9544
1652468400000|2022-05-13 19:00:00|200931.6|200781.6|201171|201021|201207|201102.4|200812.7|200707.8|8636
1652472000000|2022-05-13 20:00:00|201164.3|201014.3|201221.5|200911.5|201326.1|201176.1|201063.7|200753.7|5588
1652644800000|2022-05-15 20:00:00|200940.7|200585.7|201030.2|200675.2|201215|200875|200930|200575|134
1652648400000|2022-05-15 21:00:00|201326.6|200971.6|201169.1|200859.1|201518.5|201206|200915.7|200605.7|1283
1652652000000|2022-05-15 22:00:00|201190.9|200880.9|201057|200907|201202.5|200955|200913.2|200686.7|6329
1652655600000|2022-05-15 23:00:00|201053.9|200903.9|201026.7|200876.7|201191.2|201041.2|200946.3|200796.3|6384
1652659200000|2022-05-16 00:00:00|201025|200875|201089.5|200939.5|201230.4|201080.4|200969.9|200819.9|6660
1652662800000|2022-05-16 01:00:00|201088.7|200938.7|201441|201291|201489.5|201339.5|200973.2|200823.2|8096
1652666400000|2022-05-16 02:00:00|201440.7|201290.7|201501.2|201351.2|201758.7|201608.7|201438.5|201288.5|7720
1652670000000|2022-05-16 03:00:00|201501.1|201351.1|201619.4|201469.4|201801.9|201651.9|201460.4|201310.4|6401
1652673600000|2022-05-16 04:00:00|201619|201469|201417.8|201267.8|201632|201482|201389.3|201239.3|4862
1652677200000|2022-05-16 05:00:00|201417.9|201267.9|201427.4|201277.4|201498.4|201348.4|201271.2|201121.2|6010
1652680800000|2022-05-16 06:00:00|201426.9|201276.9|201597.8|201447.8|201671.2|201521.2|201358.7|201208.7|7894
1652684400000|2022-05-16 07:00:00|201582.6|201432.6|201780.5|201630.5|201919.7|201769.7|201353.4|201203.4|9735
1652688000000|2022-05-16 08:00:00|201804.4|201654.4|201162.7|201012.7|201820.9|201670.9|201109|200959|8153
1652691600000|2022-05-16 09:00:00|201163|201013|201356.1|201206.1|201365.8|201215.8|201089.8|200939.8|6300
1652695200000|2022-05-16 10:00:00|201355.8|201205.8|201156|201006|201359.4|201209.4|201123.6|200973.6|6443
1652698800000|2022-05-16 11:00:00|201153.7|201003.7|201021.5|200871.5|201237.1|201090.9|200985.5|200835.5|7580
1652702400000|2022-05-16 12:00:00|201020.9|200870.9|201213.4|201063.4|201300.4|201157|200842.5|200741.7|8569
1652706000000|2022-05-16 13:00:00|201212.2|201062.2|200730.5|200580.5|201215.2|201108.9|200633|200502.4|10784
1652709600000|2022-05-16 14:00:00|200730.4|200580.4|201001.9|200851.9|201131.4|201025.6|200516.6|200398|11161
1652713200000|2022-05-16 15:00:00|201001.7|200851.7|200702.9|200552.9|201061.9|200957.8|200604.3|200501.2|9832
1652716800000|2022-05-16 16:00:00|200697.4|200547.4|200782.4|200632.4|200974|200874.6|200665.1|200519.3|9059
1652720400000|2022-05-16 17:00:00|200781.9|200631.9|200568.6|200418.6|200800.7|200694.6|200457.9|200349.1|8212
1652724000000|2022-05-16 18:00:00|200568.4|200418.4|200527.4|200377.4|200615.7|200510.7|200381.8|200277.5|8530
1652727600000|2022-05-16 19:00:00|200525.9|200375.9|200400|200250|200585.8|200435.8|200327.4|200177.4|8685
1652731200000|2022-05-16 20:00:00|200398.9|200248.9|200336.4|200186.4|200462.8|200312.8|200267.9|200067.4|5454
1652734800000|2022-05-16 21:00:00|200344.3|200194.3|200505.6|200195.6|200743.8|200433.8|200234.2|199924.2|5337
1652738400000|2022-05-16 22:00:00|200516.8|200206.8|200352.6|200202.6|200558.5|200288.4|200276.2|200065.3|3922
1652742000000|2022-05-16 23:00:00|200353.8|200203.8|200317.3|200167.3|200386.2|200236.2|200286.8|200136.8|3876
1652745600000|2022-05-17 00:00:00|200324.2|200174.2|200351|200201|200382.3|200232.3|200131.9|199981.9|5977
1652749200000|2022-05-17 01:00:00|200353.2|200203.2|200125.2|199975.2|200382.1|200232.1|200111.7|199961.7|6731
1652752800000|2022-05-17 02:00:00|200125.1|199975.1|200360.9|200210.9|200420.6|200270.6|200114.7|199964.7|4964
1652756400000|2022-05-17 03:00:00|200359.9|200209.9|200386.5|200236.5|200419|200269|200309|200159|5422
1652760000000|2022-05-17 04:00:00|200374.4|200224.4|200444.8|200294.8|200468|200318|200354.8|200204.8|6155
1652763600000|2022-05-17 05:00:00|200444|200294|200205.8|200055.8|200488.8|200338.8|200202.4|200052.4|6054
1652767200000|2022-05-17 06:00:00|200201.9|200051.9|200126.1|199976.1|200395.3|200245.3|200092.6|199942.6|7431
1652770800000|2022-05-17 07:00:00|200124.3|199974.3|200230.8|200080.8|200383.6|200233.6|200068.3|199918.3|9394
1652774400000|2022-05-17 08:00:00|200231|200081|200039.1|199889.1|200327.3|200177.3|199928.1|199778.1|8611
1652778000000|2022-05-17 09:00:00|200039.6|199889.6|200056|199906|200181.3|200031.3|199936|199786|7609
1652781600000|2022-05-17 10:00:00|200052.1|199902.1|199744|199594|200091.3|199941.3|199739.1|199589.1|8400
1652785200000|2022-05-17 11:00:00|199743.9|199593.9|199773.7|199623.7|199920.8|199770.8|199546|199410|8519
1652788800000|2022-05-17 12:00:00|199775|199625|199540.2|199390.2|199836.8|199728.5|199473.5|199345.7|9360
1652792400000|2022-05-17 13:00:00|199541.9|199391.9|199433.1|199283.1|199787.8|199683.1|199332.8|199214.9|10196
1652796000000|2022-05-17 14:00:00|199443.2|199293.2|199917.1|199767.1|200082.6|199968.9|199347.2|199240.9|10729
1652799600000|2022-05-17 15:00:00|199914.6|199764.6|199832.6|199682.6|200004.1|199900.7|199711|199600.9|8882
1652803200000|2022-05-17 16:00:00|199833.8|199683.8|199854.7|199704.7|199996.2|199872.1|199703.3|199553.3|9203
1652806800000|2022-05-17 17:00:00|199855.9|199705.9|199583.7|199433.7|199858.8|199720|199500.8|199393.3|7400
1652810400000|2022-05-17 18:00:00|199583|199433|199716.3|199566.3|200106.5|199956.5|199370.5|199222.6|12098
1652814000000|2022-05-17 19:00:00|199717.9|199567.9|199568|199418|199826.8|199676.8|199568|199418|9926
1652817600000|2022-05-17 20:00:00|199568.4|199418.4|199479.3|199329.3|199616.5|199466.5|199410|199191.8|5245
1652821200000|2022-05-17 21:00:00|199491.1|199341.1|199460.6|199310.6|199591.9|199373.4|199275.9|199054.8|2086
1652824800000|2022-05-17 22:00:00|199461|199311|199545|199395|199554|199395|199395.7|199245.7|3919
1652828400000|2022-05-17 23:00:00|199538.4|199388.4|199495.1|199345.1|199567.2|199417.2|199457.9|199307.9|5078
1652832000000|2022-05-18 00:00:00|199491.5|199341.5|199500.6|199350.6|199524.2|199374.2|199282.7|199132.7|5685
1652835600000|2022-05-18 01:00:00|199493.8|199343.8|199712.4|199562.4|199869.2|199719.2|199460.9|199310.9|6545
1652839200000|2022-05-18 02:00:00|199713.9|199563.9|199802.3|199652.3|199807.5|199657.5|199665.5|199515.5|5773
1652842800000|2022-05-18 03:00:00|199805.4|199655.4|199848.2|199698.2|200021.5|199871.5|199772.8|199622.8|5752
1652846400000|2022-05-18 04:00:00|199848.1|199698.1|199775.6|199625.6|199856.5|199706.5|199730.5|199580.5|5906
1652850000000|2022-05-18 05:00:00|199776.7|199626.7|199551.5|199401.5|199847.3|199697.3|199528|199378|6759
1652853600000|2022-05-18 06:00:00|199546.9|199396.9|199658.8|199508.8|199763.3|199613.3|199496.5|199346.5|7691
1652857200000|2022-05-18 07:00:00|199673.1|199523.1|199518.4|199368.4|199757.7|199607.7|199437.6|199287.6|8768
1652860800000|2022-05-18 08:00:00|199518.5|199368.5|199332.2|199182.2|199528.8|199378.8|199222.3|199072.3|8179
1652864400000|2022-05-18 09:00:00|199331.5|199181.5|199015.1|198865.1|199339.5|199189.5|199015.1|198865.1|7151
1652868000000|2022-05-18 10:00:00|199014.7|198864.7|199019.4|198869.4|199062.8|198912.8|198885.6|198735.6|6629
1652871600000|2022-05-18 11:00:00|199023.7|198873.7|199044.9|198894.9|199259.2|199144.5|198982.4|198832.4|7623
1652875200000|2022-05-18 12:00:00|199045.7|198895.7|199234.9|199084.9|199276.4|199126.4|198790.7|198640.7|9254
1652878800000|2022-05-18 13:00:00|199236.5|199086.5|199472.1|199322.1|199484|199374.7|198991.7|198841.7|10629
1652882400000|2022-05-18 14:00:00|199400.8|199350.8|199923.4|199773.4|200095.1|199969.8|199400.8|199253.7|11018
1652886000000|2022-05-18 15:00:00|199925.6|199775.6|200021.2|199871.2|200216.6|200066.6|199723.2|199605|9794
1652889600000|2022-05-18 16:00:00|200018.8|199868.8|199744.7|199594.7|200182.4|200036.8|199633.4|199516.1|8893
1652893200000|2022-05-18 17:00:00|199744.8|199594.8|200226.1|200076.1|200392.5|200242.5|199732.5|199582.5|9585
1652896800000|2022-05-18 18:00:00|200226.5|200076.5|200573.1|200423.1|200596.9|200446.9|200114.5|199964.5|9442
1652900400000|2022-05-18 19:00:00|200571.3|200421.3|200530.5|200380.5|200639.5|200489.5|200392.9|200242.9|10682
1652904000000|2022-05-18 20:00:00|200534.4|200384.4|200563.5|200253.5|200866.7|200716.7|200469.7|200216.5|6802
1652907600000|2022-05-18 21:00:00|200564.2|200254.2|200540.8|200230.8|200725.3|200415.3|200449|200139|3129
1652911200000|2022-05-18 22:00:00|200532.7|200222.7|200362.1|200212.1|200750.2|200440.2|200327.9|200177.9|6021
1652914800000|2022-05-18 23:00:00|200368.6|200218.6|200512.5|200362.5|200533.1|200383.1|200282.3|200132.3|5399
1652918400000|2022-05-19 00:00:00|200515.7|200365.7|200291.8|200141.8|200517.6|200367.6|200221.5|200071.5|7514
1652922000000|2022-05-19 01:00:00|200288|200138|200338.8|200188.8|200492.4|200342.4|200204|200054|7635
1652925600000|2022-05-19 02:00:00|200335.3|200185.3|199866.5|199716.5|200370.9|200220.9|199864.5|199714.5|6589
1652929200000|2022-05-19 03:00:00|199866|199716|199754.3|199604.3|199898.2|199748.2|199685.5|199535.5|6920
1652932800000|2022-05-19 04:00:00|199753.3|199603.3|199793|199643|199904|199754|199682.6|199532.6|5590
1652936400000|2022-05-19 05:00:00|199792.7|199642.7|200158.2|200008.2|200170.8|200020.8|199741|199591|6539
1652940000000|2022-05-19 06:00:00|200154|200004|200399.1|200249.1|200431.1|200281.1|200084.4|199934.4|9070
1652943600000|2022-05-19 07:00:00|200394.9|200244.9|200301.4|200151.4|200812.1|200662.1|200236.7|200086.7|10310
1652947200000|2022-05-19 08:00:00|200301.6|200151.6|200121.1|199971.1|200396.9|200246.9|199914.1|199764.1|9791
1652950800000|2022-05-19 09:00:00|200120|199970|200102.2|199952.2|200234|200084|200022.1|199872.1|9147
1652954400000|2022-05-19 10:00:00|200101.7|199951.7|199628.9|199478.9|200157.6|200007.6|199540.8|199390.8|8391
1652958000000|2022-05-19 11:00:00|199627.6|199477.6|199503.7|199353.7|199920.4|199770.4|199413.4|199312.7|10157
1652961600000|2022-05-19 12:00:00|199503.8|199353.8|199157.4|199007.4|199720.8|199615.5|199079.9|198980|9874
1652965200000|2022-05-19 13:00:00|199159.4|199009.4|199282.3|199132.3|199467.4|199317.4|198790.1|198640.1|12037
1652968800000|2022-05-19 14:00:00|199291.3|199141.3|199473.6|199323.6|199860|199744.6|199106.1|198956.1|12992
1652972400000|2022-05-19 15:00:00|199475.1|199325.1|199318.6|199168.6|199825.1|199691.8|199059.1|198909.1|11331
1652976000000|2022-05-19 16:00:00|199317.8|199167.8|199188.9|199038.9|199428.2|199287.5|199043.5|198914.8|9341
1652979600000|2022-05-19 17:00:00|199187.4|199037.4|199000.5|198850.5|199409.1|199302.5|198952|198829.2|10116
1652983200000|2022-05-19 18:00:00|198996.1|198846.1|199201|199051|199244.8|199094.8|198865.6|198759.1|10479
1652986800000|2022-05-19 19:00:00|199201.7|199051.7|199256.7|199106.7|199439.4|199289.4|199141.2|198991.2|9933
1652990400000|2022-05-19 20:00:00|199260.1|199110.1|199400.9|199090.9|199532.1|199382.1|199256.9|199070.3|5542
1652994000000|2022-05-19 21:00:00|199393.6|199083.6|199395.4|199085.4|199525.8|199258.9|199074.4|198924.4|3202
1652997600000|2022-05-19 22:00:00|199393.4|199083.4|199438.2|199288.2|199445.8|199295.8|199287.3|199017.3|4903
1653001200000|2022-05-19 23:00:00|199440.7|199290.7|199439.6|199289.6|199567.5|199373.7|199311.5|199161.5|5249
1653004800000|2022-05-20 00:00:00|199421.9|199271.9|199420.8|199270.8|199560.7|199410.7|199304.9|199154.9|7152
1653008400000|2022-05-20 01:00:00|199420.7|199270.7|199512.5|199362.5|199549.8|199399.8|199255.5|199105.5|7633
1653012000000|2022-05-20 02:00:00|199513.7|199363.7|199614.5|199464.5|199715.5|199565.5|199500.3|199350.3|6823
1653015600000|2022-05-20 03:00:00|199614.3|199464.3|199531.3|199381.3|199667|199517|199514.1|199364.1|5898
1653019200000|2022-05-20 04:00:00|199529.5|199379.5|199283.8|199133.8|199571.9|199421.9|199226.1|199076.1|6413
1653022800000|2022-05-20 05:00:00|199286.2|199136.2|199073.3|198923.3|199355.2|199205.2|199014.9|198864.9|6283
1653026400000|2022-05-20 06:00:00|199071.6|198921.6|199250.4|199100.4|199417.6|199267.6|199063.1|198913.1|8373
1653030000000|2022-05-20 07:00:00|199252|199102|199428.8|199278.8|199447.5|199297.5|199130.1|198980.1|8937
1653033600000|2022-05-20 08:00:00|199431.3|199281.3|199315.7|199165.7|199482.1|199332.1|199116.7|198966.7|7944
1653037200000|2022-05-20 09:00:00|199315.3|199165.3|199591.9|199441.9|199697.3|199547.3|199300|199150|7941
1653040800000|2022-05-20 10:00:00|199594.9|199444.9|199114.6|198964.6|199687.6|199537.6|199107.3|198957.3|7864
1653044400000|2022-05-20 11:00:00|199106.6|198956.6|199111.5|198961.5|199274|199124|199059|198915.4|7511
1653048000000|2022-05-20 12:00:00|199111.1|198961.1|198796.3|198646.3|199126.1|199001.5|198614.4|198474.8|9623
1653051600000|2022-05-20 13:00:00|198794.4|198644.4|198447.9|198297.9|198824.6|198702.5|198365|198218.6|10361
1653055200000|2022-05-20 14:00:00|198452.8|198302.8|198868.1|198818.1|198920.4|198820.3|198308.7|198207.3|11197
1653058800000|2022-05-20 15:00:00|198865.9|198815.9|198739.9|198589.9|199017.7|198867.7|198554.1|198434.3|10913
1653062400000|2022-05-20 16:00:00|198740.5|198590.5|198739.7|198589.7|199023.5|198921.2|198543.5|198427.6|9938
1653066000000|2022-05-20 17:00:00|198740.4|198590.4|199021.8|198871.8|199104.5|198969|198702.7|198552.7|10006
1653069600000|2022-05-20 18:00:00|199024.1|198874.1|199010.8|198860.8|199460.1|199339.1|198832.8|198682.8|10042
1653073200000|2022-05-20 19:00:00|199008.5|198858.5|198692.6|198542.6|199140.3|198990.3|198550.8|198400.8|10022
1653076800000|2022-05-20 20:00:00|198694.2|198544.2|198598.9|198448.9|198859.2|198709.2|198550.5|198353.3|5197
1653249600000|2022-05-22 20:00:00|198850.3|198495.3|198905.9|198550.9|199147.7|198792.7|198850.3|198495.3|122
1653253200000|2022-05-22 21:00:00|198850.3|198495.3|198911.1|198601.1|199038.5|198728.5|198850.2|198495.2|1150
1653256800000|2022-05-22 22:00:00|198899.5|198589.5|198608.8|198458.8|198976.9|198666.9|198562.9|198355|4270
1653260400000|2022-05-22 23:00:00|198600.5|198450.5|198594.6|198444.6|198617.2|198467.2|198545.3|198395.3|3916
1653264000000|2022-05-23 00:00:00|198591.9|198441.9|198690.1|198540.1|198697.9|198547.9|198537.6|198387.6|7399
1653267600000|2022-05-23 01:00:00|198689.9|198539.9|198672.6|198522.6|198736.5|198586.5|198576.6|198426.6|7413
1653271200000|2022-05-23 02:00:00|198674.8|198524.8|198614|198464|198722.6|198572.6|198516.6|198366.6|6343
1653274800000|2022-05-23 03:00:00|198611|198461|198603.4|198453.4|198719.7|198569.7|198566.7|198416.7|5722
1653278400000|2022-05-23 04:00:00|198602.7|198452.7|198664.9|198514.9|198684.1|198534.1|198575.8|198425.8|4308
1653282000000|2022-05-23 05:00:00|198664.5|198514.5|198822.9|198672.9|198823.6|198673.6|198533.5|198383.5|6087
1653285600000|2022-05-23 06:00:00|198826.7|198676.7|198508.1|198358.1|199000.3|198850.3|198452.8|198302.8|8011
1653289200000|2022-05-23 07:00:00|198507.6|198357.6|198531.6|198381.6|198828.1|198678.1|198491.4|198341.4|8837
1653292800000|2022-05-23 08:00:00|198532.4|198382.4|198579.4|198429.4|198802.2|198652.2|198327.5|198177.5|8980
1653296400000|2022-05-23 09:00:00|198575.1|198425.1|198128.3|197978.3|198619.5|198469.5|198053.3|197903.3|8018
1653300000000|2022-05-23 10:00:00|198129.5|197979.5|198039.1|197889.1|198246.9|198096.9|198035.7|197885.7|7219
1653303600000|2022-05-23 11:00:00|198038.7|197888.7|198166.5|198116.5|198349|198235.7|197995.4|197845.4|7704
1653307200000|2022-05-23 12:00:00|198148.3|198098.3|198539.8|198389.8|198581.8|198479.8|198083|197942.1|8526
1653310800000|2022-05-23 13:00:00|198536.4|198386.4|198029.9|197979.9|198585.8|198475.7|197948.7|197849.6|10311
1653314400000|2022-05-23 14:00:00|198024.1|197974.1|198415.8|198265.8|198425.7|198325.9|197763.1|197663.5|11237
1653318000000|2022-05-23 15:00:00|198422.1|198272.1|198339|198289|198430|198336|197986.9|197888.7|9992
1653321600000|2022-05-23 16:00:00|198340.5|198290.5|198655.9|198605.9|198831.8|198722.9|198219|198120.6|8786
1653325200000|2022-05-23 17:00:00|198653.8|198603.8|198859.1|198809.1|198959.6|198861.6|198610.8|198510.6|8338
1653328800000|2022-05-23 18:00:00|198852.8|198802.8|198990.1|198840.1|199153.5|199046.7|198743.1|198647.6|7806
1653332400000|2022-05-23 19:00:00|198989.3|198839.3|198951.8|198801.8|199048.2|198937.6|198840.1|198718.6|8249
1653336000000|2022-05-23 20:00:00|198943.8|198793.8|198892.2|198582.2|198992.7|198886.4|198718|198568|5191
1653339600000|2022-05-23 21:00:00|198889.5|198579.5|198910.1|198600.1|198944.5|198634.5|198775.6|198525.5|1394
1653343200000|2022-05-23 22:00:00|198922.5|198612.5|199218.8|199068.8|199307.2|199093.8|198817.7|198600.4|3822
1653346800000|2022-05-23 23:00:00|199225.4|199075.4|199292.9|199142.9|199382.9|199232.9|199129.5|198888.1|4576
1653350400000|2022-05-24 00:00:00|199293.4|199143.4|199360.1|199210.1|199416.8|199266.8|199172.8|199022.8|6188
1653354000000|2022-05-24 01:00:00|199359.6|199209.6|199313.9|199163.9|199472.7|199322.7|199219|199069|6176
1653357600000|2022-05-24 02:00:00|199314.7|199164.7|199316.1|199166.1|199473.4|199323.4|199293.6|199143.6|5143
1653361200000|2022-05-24 03:00:00|199316|199166|199236.2|199086.2|199361.2|199211.2|199215.7|199065.7|4335
1653364800000|2022-05-24 04:00:00|199233.3|199083.3|199370.1|199220.1|199395.9|199245.9|199191.6|199041.6|4696
1653368400000|2022-05-24 05:00:00|199370.6|199220.6|199404.2|199254.2|199500.7|199350.7|199284.6|199134.6|6213
1653372000000|2022-05-24 06:00:00|199404.5|199254.5|199184.7|199034.7|199463.6|199313.6|199055.5|198905.5|7370
1653375600000|2022-05-24 07:00:00|199182.7|199032.7|198740.8|198590.8|199182.7|199032.7|198706.6|198556.6|9666
1653379200000|2022-05-24 08:00:00|198743.7|198593.7|199031|198881|199092.4|198942.4|198501.4|198351.4|9225
1653382800000|2022-05-24 09:00:00|199031.1|198881.1|198828.8|198678.8|199140.1|198990.1|198821.9|198671.9|8280
1653386400000|2022-05-24 10:00:00|198827.9|198677.9|198471.5|198321.5|198878|198728|198411.9|198261.9|7882
1653390000000|2022-05-24 11:00:00|198460.9|198310.9|198587.9|198437.9|198682.2|198575.5|198314.4|198185.2|8117
1653393600000|2022-05-24 12:00:00|198588|198438|198227.3|198077.3|198589.3|198480|198082|197983.6|9385
1653397200000|2022-05-24 13:00:00|198227.7|198077.7|198200.4|198050.4|198290.2|198185.1|197930|197830.7|10801
1653400800000|2022-05-24 14:00:00|198208.4|198058.4|199301.2|199251.2|199362.7|199268.1|198090.4|197988.5|12335
1653404400000|2022-05-24 15:00:00|199349.2|199199.2|198850.1|198800.1|199368.1|199258.8|198761.7|198611.7|11092
1653408000000|2022-05-24 16:00:00|198850.5|198800.5|199045|198895|199088.7|198989|198750|198638|9839
1653411600000|2022-05-24 17:00:00|199046.7|198896.7|198738.4|198588.4|199125.5|199019.4|198616.8|198506.5|9810
1653415200000|2022-05-24 18:00:00|198738.9|198588.9|198824.7|198674.7|198895.3|198776|198424.7|198321.6|9918
1653418800000|2022-05-24 19:00:00|198792.1|198742.1|198425.1|198275.1|198875|198754.8|198323.4|198190.5|10389
1653422400000|2022-05-24 20:00:00|198422.4|198272.4|198494.9|198344.9|198619.5|198469.5|198407.5|198257.5|5622
1653426000000|2022-05-24 21:00:00|198495.8|198345.8|198719.7|198409.7|198957.4|198647.4|198484|198242.4|3327
1653429600000|2022-05-24 22:00:00|198719.6|198409.6|198524.5|198374.5|198719.6|198409.6|198392.2|198242.2|5132
1653433200000|2022-05-24 23:00:00|198524.4|198374.4|198522.8|198372.8|198570.5|198407.5|198461.2|198288.5|4218
1653436800000|2022-05-25 00:00:00|198520.9|198370.9|198611.8|198461.8|198742.9|198592.9|198518.8|198368.8|6727
1653440400000|2022-05-25 01:00:00|198611.1|198461.1|198645.1|198495.1|198718.9|198568.9|198574.3|198424.3|6838
1653444000000|2022-05-25 02:00:00|198631.4|198481.4|198815.5|198665.5|198829.7|198679.7|198393|198243|6605
1653447600000|2022-05-25 03:00:00|198815.7|198665.7|198586.8|198436.8|198904.2|198754.2|198545.5|198395.5|6155
1653451200000|2022-05-25 04:00:00|198585.2|198435.2|198698|198548|198724|198574|198574.6|198424.6|6056
1653454800000|2022-05-25 05:00:00|198698.6|198548.6|198742.8|198592.8|198831.6|198681.6|198626.7|198476.7|5308
1653458400000|2022-05-25 06:00:00|198742.4|198592.4|198508|198358|198921|198771|198402.6|198252.6|8113
1653462000000|2022-05-25 07:00:00|198520.2|198370.2|198822.7|198672.7|198986|198836|198514.6|198364.6|10366
1653465600000|2022-05-25 08:00:00|198822.9|198672.9|198864.4|198714.4|199103.6|198953.6|198724|198574|9588
1653469200000|2022-05-25 09:00:00|198864|198714|198787.4|198637.4|199129.2|198979.2|198716.2|198566.2|8182
1653472800000|2022-05-25 10:00:00|198784|198634|199026.4|198876.4|199060.5|198910.5|198764.1|198614.1|7701
1653476400000|2022-05-25 11:00:00|199023.1|198873.1|199197|199047|199305.9|199178|198885.4|198735.4|9226
1653480000000|2022-05-25 12:00:00|199185.6|199035.6|199104.2|199054.2|199362.1|199237.5|199013.9|198915.5|9687
1653483600000|2022-05-25 13:00:00|199104.8|199054.8|198576|198426|199145.9|199054.8|198544.4|198426|10620
1653487200000|2022-05-25 14:00:00|198578.6|198428.6|198300.9|198150.9|198831.8|198734.3|198196.8|198087.8|11091
1653490800000|2022-05-25 15:00:00|198345.3|198195.3|198472.8|198322.8|198683|198579.9|198148|198039.1|9515
1653494400000|2022-05-25 16:00:00|198474.7|198324.7|198363.3|198213.3|198613.6|198498.4|198311.7|198202.6|8529
1653498000000|2022-05-25 17:00:00|198362.7|198212.7|198332.5|198182.5|198536|198434.5|198274|198145|8889
1653501600000|2022-05-25 18:00:00|198341.6|198191.6|198018.2|197968.2|198644.1|198494.1|197996.2|197888|11817
1653505200000|2022-05-25 19:00:00|198016|197966|198367.2|198217.2|198426.6|198276.6|197918.4|197815.4|9809
1653508800000|2022-05-25 20:00:00|198365.2|198215.2|198451.1|198142.7|198521.5|198368.2|198351.5|198142.7|6631
1653512400000|2022-05-25 21:00:00|198442.7|198151.6|198383.6|198073.6|198563.5|198253.5|198304.1|197994.1|2727
1653516000000|2022-05-25 22:00:00|198453.1|198143.1|198327|198177|198578.8|198364.6|198283|198133|5052
1653519600000|2022-05-25 23:00:00|198311.2|198161.2|198369.9|198219.9|198410|198260|198229.3|198079.3|4487
1653523200000|2022-05-26 00:00:00|198367.9|198217.9|198265.7|198115.7|198385.7|198235.7|198140|197990|6640
1653526800000|2022-05-26 01:00:00|198253.4|198103.4|198666.8|198516.8|198681.7|198531.7|198236.9|198086.9|6188
1653530400000|2022-05-26 02:00:00|198666.7|198516.7|198465.6|198315.6|198688.7|198538.7|198355|198205|5882
1653534000000|2022-05-26 03:00:00|198465.4|198315.4|198459.2|198309.2|198743.6|198593.6|198438.6|198288.6|5450
1653537600000|2022-05-26 04:00:00|198458.3|198308.3|198651.2|198501.2|198684.6|198534.6|198411.2|198261.2|5570
1653541200000|2022-05-26 05:00:00|198652|198502|198616.5|198466.5|198675|198525|198490.2|198340.2|6190
1653544800000|2022-05-26 06:00:00|198615.4|198465.4|198269.7|198119.7|198617.8|198467.8|198248.3|198098.3|6941
1653548400000|2022-05-26 07:00:00|198271.7|198121.7|197912.4|197762.4|198283.4|198133.4|197893.5|197751|8893
1653552000000|2022-05-26 08:00:00|197912.5|197762.5|198026.4|197876.4|198204.7|198054.7|197904.1|197754.1|6842
1653555600000|2022-05-26 09:00:00|198027.7|197877.7|197883|197733|198132.7|197982.7|197853.1|197703.1|6814
1653559200000|2022-05-26 10:00:00|197889.5|197739.5|197871.5|197721.5|197956.3|197844.4|197741.5|197626.8|7286
1653562800000|2022-05-26 11:00:00|197872.3|197722.3|198069.8|197919.8|198102|197991.1|197747|197631.6|8579
1653566400000|2022-05-26 12:00:00|198070.5|197920.5|198018.2|197868.2|198403.8|198305.6|197898.4|197795.7|9667
1653570000000|2022-05-26 13:00:00|198011.7|197861.7|197939.1|197789.1|198011.7|197904.7|197658.1|197555|10718
1653573600000|2022-05-26 14:00:00|197942.3|197792.3|197893|197743|198085.7|197986.2|197664.5|197564.2|10733
1653577200000|2022-05-26 15:00:00|197893.3|197743.3|198052.6|198002.6|198150.4|198047.7|197834.1|197730.2|9258
1653580800000|2022-05-26 16:00:00|198054.3|198004.3|198021.9|197971.9|198159.8|198063.9|197971.3|197870.8|7047
1653584400000|2022-05-26 17:00:00|198017.6|197967.6|197996.4|197846.4|198101.5|197999.4|197918|197817.1|7400
1653588000000|2022-05-26 18:00:00|197997.6|197847.6|197786.8|197736.8|198009.2|197910|197759.2|197654.8|7417
1653591600000|2022-05-26 19:00:00|197838.9|197688.9|197877|197727|197950.4|197832|197750.9|197635.1|8302
1653595200000|2022-05-26 20:00:00|197874|197724|197728.6|197578.6|197938.1|197827|197680.6|197530.6|5027
1653598800000|2022-05-26 21:00:00|197725.4|197575.4|197801.1|197651.1|197947.6|197695.9|197685.6|197483.6|1567
1653602400000|2022-05-26 22:00:00|197807.3|197533.5|197843.7|197693.7|197880.5|197730.5|197734.2|197533.5|4640
1653606000000|2022-05-26 23:00:00|197845|197695|197753.3|197603.3|197876.9|197726.9|197717.9|197567.9|4403
1653609600000|2022-05-27 00:00:00|197757|197607|197866.7|197716.7|197986.3|197836.3|197703|197553|5818
1653613200000|2022-05-27 01:00:00|197860.8|197710.8|197696.9|197546.9|197897.2|197747.2|197647.7|197497.7|7015
1653616800000|2022-05-27 02:00:00|197691.3|197541.3|197684.3|197534.3|197773|197623|197609.5|197489.7|5808
1653620400000|2022-05-27 03:00:00|197684.4|197534.4|197649.2|197499.2|197700.8|197550.8|197608.1|197458.1|5285
1653624000000|2022-05-27 04:00:00|197650.7|197500.7|197606.8|197456.8|197689.9|197539.9|197582|197432|4110
1653627600000|2022-05-27 05:00:00|197607.3|197457.3|197797.9|197647.9|197859.3|197709.3|197579.8|197429.8|5479
1653631200000|2022-05-27 06:00:00|197802.2|197652.2|197627.3|197477.3|197856.5|197743.1|197592.9|197442.9|7265
1653634800000|2022-05-27 07:00:00|197620|197470|197603.3|197453.3|197772.1|197622.1|197568.8|197418.8|8020
1653638400000|2022-05-27 08:00:00|197602.3|197452.3|197539.8|197389.8|197705.3|197555.3|197475.2|197325.2|8406
1653642000000|2022-05-27 09:00:00|197540|197390|197505.7|197355.7|197685.2|197535.2|197416.9|197313.9|6547
1653645600000|2022-05-27 10:00:00|197504.4|197354.4|197497.4|197347.4|197595|197487|197444.9|197320.8|6479
1653649200000|2022-05-27 11:00:00|197496.4|197346.4|197434|197284|197544.9|197422.3|197254.2|197142.8|7615
1653652800000|2022-05-27 12:00:00|197433.2|197283.2|196682.5|196532.5|197433.2|197283.2|196602.9|196466.7|9717
1653656400000|2022-05-27 13:00:00|196682.7|196532.7|196208|196058|196716.1|196566.1|196085.7|195988.8|10860
1653660000000|2022-05-27 14:00:00|196207.4|196057.4|195952.3|195802.3|196361.8|196224.9|195582.1|195432.1|10844
1653663600000|2022-05-27 15:00:00|195954.2|195804.2|195852.4|195702.4|196090.1|195991.1|195712|195592.6|10890
1653667200000|2022-05-27 16:00:00|195850.1|195700.1|196226.8|196076.8|196295.9|196195.8|195818.8|195668.8|8370
1653670800000|2022-05-27 17:00:00|196224.9|196074.9|196114.5|195964.5|196327.4|196215.3|196008.1|195900.6|7043
1653674400000|2022-05-27 18:00:00|196119.6|195969.6|196125.5|195975.5|196216.2|196115.3|196012|195908.2|7647
1653678000000|2022-05-27 19:00:00|196118.5|195968.5|196071.2|195921.2|196184.8|196034.8|195991.7|195862.9|8342
1653681600000|2022-05-27 20:00:00|196098.9|195948.9|195992.5|195682.5|196116.1|195961.6|195866.8|195665|5454
1653854400000|2022-05-29 20:00:00|196381.2|196026.2|196217.5|195862.5|196392.8|196037.8|196124.5|195769.5|30
1653858000000|2022-05-29 21:00:00|196159.5|195804.5|196239.6|195929.6|196392.8|196060.3|196137|195804.5|1808
1653861600000|2022-05-29 22:00:00|196191|195881|196062.6|195912.6|196308.6|195998.6|196022.4|195712.4|3943
1653865200000|2022-05-29 23:00:00|196057.1|195907.1|195982.1|195832.1|196088.5|195938.5|195898.4|195748.4|4397
1653868800000|2022-05-30 00:00:00|195981.3|195831.3|195881.2|195731.2|195991.4|195841.4|195856.8|195706.8|7227
1653872400000|2022-05-30 01:00:00|195881.9|195731.9|195790.6|195640.6|196011|195861|195594.3|195444.3|6110
1653876000000|2022-05-30 02:00:00|195790.2|195640.2|195776.8|195626.8|195851.9|195701.9|195464.2|195314.2|4901
1653879600000|2022-05-30 03:00:00|195776.5|195626.5|195679|195529|195847.8|195697.8|195633|195483|4415
1653883200000|2022-05-30 04:00:00|195679.4|195529.4|195561.6|195411.6|195684|195534|195512.3|195362.3|4460
1653886800000|2022-05-30 05:00:00|195561.8|195411.8|195487.2|195337.2|195595.4|195445.4|195412.8|195262.8|5395
1653890400000|2022-05-30 06:00:00|195485.1|195335.1|195274.7|195124.7|195551.6|195401.6|195173.2|195023.2|6585
1653894000000|2022-05-30 07:00:00|195272.6|195122.6|195514.1|195364.1|195526.6|195376.6|195194|195044|7178
1653897600000|2022-05-30 08:00:00|195509|195359|195392|195242|195593.4|195443.4|195390.6|195240.6|6569
1653901200000|2022-05-30 09:00:00|195393.2|195243.2|194864.2|194714.2|195404.4|195254.4|194732.5|194582.5|6872
1653904800000|2022-05-30 10:00:00|194866.2|194716.2|194662.4|194512.4|194904.3|194754.3|194619.1|194469.1|7006
1653908400000|2022-05-30 11:00:00|194661.1|194511.1|194483.2|194333.2|194703.7|194583.5|194477.5|194327.7|6355
1653912000000|2022-05-30 12:00:00|194483.8|194333.8|194572.9|194422.9|194684.7|194569.8|194168.8|194058.2|7704
1653915600000|2022-05-30 13:00:00|194572.3|194422.3|194859.8|194709.8|194917.3|194791.7|194361|194251.1|7912
1653919200000|2022-05-30 14:00:00|194860.6|194710.6|194946.2|194796.2|195030.2|194918.7|194710.4|194593.3|7872
1653922800000|2022-05-30 15:00:00|194951.9|194801.9|195114.4|194964.4|195132.5|194982.5|194817|194689.6|6886
1653926400000|2022-05-30 16:00:00|195110.3|194960.3|195185.4|195035.4|195242|195098|195051.5|194938.2|6168
1653930000000|2022-05-30 17:00:00|195187.1|195037.1|195263.2|195113.2|195281.6|195176|195182.1|195033.2|3439
1653933600000|2022-05-30 18:00:00|195262.4|195112.4|195497.3|195347.3|195556.1|195406.1|195256.6|195111.8|4094
1653937200000|2022-05-30 19:00:00|195496.5|195346.5|195569.1|195419.1|195632.4|195482.4|195400.2|195250.2|4458
1653940800000|2022-05-30 20:00:00|195570.2|195420.2|195604.2|195294.2|195773.7|195615|195535.6|195290|3434
1653944400000|2022-05-30 21:00:00|195603.8|195293.8|195694.4|195384.4|195768.2|195458.2|195515.5|195205.5|3245
1653948000000|2022-05-30 22:00:00|195638|195328|195589.9|195439.9|195738.6|195515.8|195535.5|195313.9|2682
1653951600000|2022-05-30 23:00:00|195591.4|195441.4|195522.1|195372.1|195642.2|195492.2|195501.3|195351.3|3133
1653955200000|2022-05-31 00:00:00|195521.4|195371.4|195982.6|195832.6|196058.1|195908.1|195483.3|195333.3|6198
1653958800000|2022-05-31 01:00:00|195983.1|195833.1|195889.7|195739.7|196187.7|196037.7|195831.7|195681.7|6744
1653962400000|2022-05-31 02:00:00|195887|195737|195791.8|195641.8|195914.5|195764.5|195742.5|195592.5|5169
1653966000000|2022-05-31 03:00:00|195793.2|195643.2|195742.5|195592.5|195900.5|195750.5|195709.9|195559.9|5740
1653969600000|2022-05-31 04:00:00|195744.1|195594.1|195723.9|195573.9|195842.3|195736|195699.5|195549.5|5205
1653973200000|2022-05-31 05:00:00|195724.8|195574.8|195611.9|195461.9|195724.8|195574.8|195572.7|195422.7|5346
1653976800000|2022-05-31 06:00:00|195611.1|195461.1|195864.7|195714.7|195947.7|195797.7|195433.2|195283.2|7348
1653980400000|2022-05-31 07:00:00|195867|195717|196088|195938|196105.7|195955.7|195761.2|195611.2|8053
1653984000000|2022-05-31 08:00:00|196081.9|195931.9|195876.5|195726.5|196089.3|195939.3|195624.6|195474.6|8356
1653987600000|2022-05-31 09:00:00|195878.6|195728.6|195969|195819|196095.2|195945.2|195862|195712|8781
1653991200000|2022-05-31 10:00:00|195969.4|195819.4|195981|195831|196283.8|196133.8|195898.5|195748.5|8798
1653994800000|2022-05-31 11:00:00|195974|195824|195667.8|195517.8|195999.4|195889|195619.8|195516|7932
1653998400000|2022-05-31 12:00:00|195667|195517|196398.8|196248.8|196479.4|196364.3|195667|195517|10626
1654002000000|2022-05-31 13:00:00|196394.5|196244.5|196078.8|195928.8|196404.6|196254.6|195701.2|195597.6|10464
1654005600000|2022-05-31 14:00:00|196076.1|195926.1|197184.7|197034.7|197242.5|197092.5|196034.5|195884.5|11823
1654009200000|2022-05-31 15:00:00|197187.7|197037.7|196889.6|196739.6|197440.2|197290.2|196839.5|196738.3|10561
1654012800000|2022-05-31 16:00:00|196892.9|196742.9|196955.7|196805.7|197087.5|196952.2|196793.3|196643.3|8749
1654016400000|2022-05-31 17:00:00|196955.6|196805.6|196791.3|196641.3|196993.5|196881.9|196652.5|196508.9|8018
1654020000000|2022-05-31 18:00:00|196784.5|196634.5|196941.4|196791.4|197031|196905.3|196701.1|196597|8896
1654023600000|2022-05-31 19:00:00|196941.6|196791.6|196889.4|196739.4|197020.5|196870.5|196635.5|196485.5|9663
1654027200000|2022-05-31 20:00:00|196885.7|196735.7|196635.9|196485.9|196943.3|196793.3|196400.3|196250.3|6563
1654030800000|2022-05-31 21:00:00|196636.6|196486.6|196775.7|196465.7|196985.5|196675.5|196635.1|196349.5|2666
1654034400000|2022-05-31 22:00:00|196784.8|196474.8|196626.3|196476.3|196842.1|196546.5|196594.2|196367.7|4017
1654038000000|2022-05-31 23:00:00|196635|196485|196603.4|196453.4|196738.3|196588.3|196557.7|196407.7|4215
1654041600000|2022-06-01 00:00:00|196603.3|196453.3|196571.2|196421.2|196656|196506|196516.7|196366.7|6028
1654045200000|2022-06-01 01:00:00|196570|196420|196717.1|196567.1|196950.5|196800.5|196481.6|196331.6|5689
1654048800000|2022-06-01 02:00:00|196718.1|196568.1|196807.2|196657.2|196868.6|196718.6|196640.6|196473.7|5598
1654052400000|2022-06-01 03:00:00|196806.4|196656.4|196870.8|196720.8|196928.6|196778.6|196803|196653|4594
1654056000000|2022-06-01 04:00:00|196872.8|196722.8|197006|196856|197171.5|197021.5|196862.9|196712.9|5574
1654059600000|2022-06-01 05:00:00|197003.6|196853.6|197174.2|197024.2|197222.1|197072.1|196894.3|196744.3|6403
1654063200000|2022-06-01 06:00:00|197174.5|197024.5|197006.2|196856.2|197270.5|197120.5|196920.7|196770.7|7689
1654066800000|2022-06-01 07:00:00|197003.1|196853.1|196904.7|196754.7|197229.3|197079.3|196809.8|196659.8|8297
1654070400000|2022-06-01 08:00:00|196910.4|196760.4|196892.8|196742.8|196960.2|196810.2|196625|196504.8|7579
1654074000000|2022-06-01 09:00:00|196892.3|196742.3|196935.4|196785.4|197027.1|196919|196556.9|196406.9|7276
1654077600000|2022-06-01 10:00:00|196935.6|196785.6|197129.2|196979.2|197142.8|196992.8|196789.5|196639.5|6832
1654081200000|2022-06-01 11:00:00|197132|196982|196898.7|196748.7|197141.6|196991.6|196844.8|196744.3|8029
1654084800000|2022-06-01 12:00:00|196898|196748|196391.9|196241.9|196997|196877.7|196269.6|196165.8|9191
1654088400000|2022-06-01 13:00:00|196390|196240|196525.1|196375.1|196559|196462.6|196070.3|195969|9465
1654092000000|2022-06-01 14:00:00|196566.4|196416.4|197433.7|197283.7|197793.2|197677.8|196514.9|196364.9|12185
1654095600000|2022-06-01 15:00:00|197381.9|197331.9|197619.9|197469.9|197733.2|197587.4|197377.8|197246.5|10208
1654099200000|2022-06-01 16:00:00|197616.9|197466.9|197218.7|197068.7|197708.4|197602.1|197124.8|197012.1|9414
1654102800000|2022-06-01 17:00:00|197220.4|197070.4|197019|196869|197378.3|197279|196837.6|196741.8|8568
1654106400000|2022-06-01 18:00:00|197014.6|196864.6|196813.8|196763.8|197088.3|196984.4|196736.4|196621|9133
1654110000000|2022-06-01 19:00:00|196813.9|196763.9|197114.2|196964.2|197117.5|197000.4|196786.4|196641.4|8235
1654113600000|2022-06-01 20:00:00|197111.3|196961.3|197060.1|196910.1|197197.1|197047.1|196977.9|196750.1|6475
1654117200000|2022-06-01 21:00:00|197083.2|196773.2|197189.9|196879.9|197222|196912|196899.8|196589.8|4979
1654120800000|2022-06-01 22:00:00|197191.3|196881.3|197186.6|197036.6|197287|197093.8|197127.5|196866.9|3600
1654124400000|2022-06-01 23:00:00|197172.2|197022.2|197256.9|197106.9|197270.7|197120.7|197128|196978|3770
1654128000000|2022-06-02 00:00:00|197258.9|197108.9|197137.7|196987.7|197331|197181|197008.1|196858.1|5772
1654131600000|2022-06-02 01:00:00|197135.7|196985.7|197101.9|196951.9|197214.6|197064.6|197032.8|196882.8|5582
1654135200000|2022-06-02 02:00:00|197098.1|196948.1|197244.2|197094.2|197251.9|197101.9|197021.2|196871.2|5128
1654138800000|2022-06-02 03:00:00|197245.6|197095.6|197190.5|197040.5|197253.3|197103.3|197161.9|197011.9|4222
1654142400000|2022-06-02 04:00:00|197191.6|197041.6|197116.2|196966.2|197199.7|197049.7|197091|196941|4477
1654146000000|2022-06-02 05:00:00|197114.4|196964.4|197120|196970|197289.2|197139.2|197028|196917.4|5449
1654149600000|2022-06-02 06:00:00|197119.3|196969.3|196884|196734|197125|196975|196884|196734|6718
1654153200000|2022-06-02 07:00:00|196887.5|196737.5|196736.8|196586.8|196889|196739|196564|196414|7705
1654156800000|2022-06-02 08:00:00|196736.7|196586.7|196467.4|196317.4|196769.4|196619.4|196385.7|196235.7|5884
1654160400000|2022-06-02 09:00:00|196488.1|196338.1|196402.1|196252.1|196526.9|196376.9|196326.7|196178.4|5809
1654164000000|2022-06-02 10:00:00|196400|196250|196306.6|196156.6|196467.4|196333|196241.3|196091.3|5429
1654167600000|2022-06-02 11:00:00|196307|196157|196306|196156|196436.1|196310|196249.1|196137.7|6156
1654171200000|2022-06-02 12:00:00|196304|196154|196163.9|196013.9|196452.1|196277.6|196017.4|195921.8|9225
1654174800000|2022-06-02 13:00:00|196165.2|196015.2|195934.2|195784.2|196209|196107.5|195858.5|195752.8|9956
1654178400000|2022-06-02 14:00:00|195925.3|195775.3|195508.6|195458.6|195974|195874.4|195483.8|195393.9|10640
1654182000000|2022-06-02 15:00:00|195511.9|195461.9|195632.8|195482.8|195724.7|195609.1|195297.9|195196.7|9339
1654185600000|2022-06-02 16:00:00|195635.6|195485.6|195830.4|195680.4|195839.9|195740.4|195477.4|195372.5|7764
1654189200000|2022-06-02 17:00:00|195829.7|195679.7|195618.7|195568.7|195863.1|195766.9|195583.9|195457.2|7867
1654192800000|2022-06-02 18:00:00|195618.8|195568.8|195683.7|195533.7|195721.2|195597.1|195435.5|195332|7849
1654196400000|2022-06-02 19:00:00|195684.3|195534.3|195550.5|195400.5|195793.2|195643.2|195468.3|195354.7|7680
1654200000000|2022-06-02 20:00:00|195552.2|195402.2|195431.9|195134.7|195574.4|195424.4|195357.1|195129|4987
1654203600000|2022-06-02 21:00:00|195431.1|195136.3|195558.4|195248.4|195628.8|195318.8|195281.7|195070.3|2743
1654207200000|2022-06-02 22:00:00|195565.1|195255.1|195494.4|195344.4|195581.4|195360.4|195369.5|195163.7|3630
1654210800000|2022-06-02 23:00:00|195504|195354|195500.8|195350.8|195548.1|195398.1|195432.1|195282.1|3793
1654214400000|2022-06-03 00:00:00|195503.8|195353.8|195454.9|195304.9|195566.4|195416.4|195301.4|195151.4|5579
1654218000000|2022-06-03 01:00:00|195454.6|195304.6|195457.9|195307.9|195543.5|195393.5|195395.9|195245.9|5516
1654221600000|2022-06-03 02:00:00|195458.1|195308.1|195480.4|195330.4|195537.6|195387.6|195413.5|195263.5|4794
1654225200000|2022-06-03 03:00:00|195480|195330|195502|195352|195565.3|195381.1|195449.1|195298.1|3916
1654228800000|2022-06-03 04:00:00|195502.1|195352.1|195517.7|195367.7|195560.5|195410.5|195444.4|195294.4|3938
1654232400000|2022-06-03 05:00:00|195525.4|195375.4|195439.9|195289.9|195530.6|195380.6|195397.1|195247.1|4847
1654236000000|2022-06-03 06:00:00|195438.2|195288.2|195531.2|195381.2|195558.1|195408.1|195393.3|195243.3|6661
1654239600000|2022-06-03 07:00:00|195533.3|195383.3|195513|195363|195733.5|195583.5|195425.9|195289.6|7329
1654243200000|2022-06-03 08:00:00|195512.8|195362.8|195364.7|195214.7|195551.9|195401.9|195256.1|195127.8|5798
1654246800000|2022-06-03 09:00:00|195371.5|195221.5|195563|195413|195676.7|195551|195360.8|195210.8|6194
1654250400000|2022-06-03 10:00:00|195563.6|195413.6|195579.2|195429.2|195695.9|195554.6|195476.7|195326.7|5902
1654254000000|2022-06-03 11:00:00|195582|195432|195764.2|195614.2|195809.5|195694.3|195577.9|195427.9|6687
1654257600000|2022-06-03 12:00:00|195764.3|195614.3|195701.6|195551.6|195994.5|195882.9|195286.5|195136.5|9582
1654261200000|2022-06-03 13:00:00|195703.3|195553.3|195158.1|195008.1|195713.8|195576.2|195033.1|194929.8|9375
1654264800000|2022-06-03 14:00:00|195156.8|195006.8|195710.4|195660.4|195766.7|195669.2|195096.4|194946.4|9766
1654268400000|2022-06-03 15:00:00|195712.3|195662.3|196113.7|195963.7|196191.1|196070.4|195702.9|195614.3|8122
1654272000000|2022-06-03 16:00:00|196115.4|195965.4|195771.1|195621.1|196124.5|196041.7|195673.8|195572.6|6550
1654275600000|2022-06-03 17:00:00|195762.4|195612.4|195774.9|195724.9|195954|195848.9|195612.6|195511.3|6124
1654279200000|2022-06-03 18:00:00|195780.8|195730.8|195761|195611|195949.6|195843.9|195677.5|195575.1|5837
1654282800000|2022-06-03 19:00:00|195760.9|195610.9|195687.3|195537.3|195858|195708|195632.1|195525.4|6152
1654286400000|2022-06-03 20:00:00|195688.3|195538.3|195667.6|195517.6|195800|195650|195479.2|195169.2|5319
1654459200000|2022-06-05 20:00:00|195922.5|195567.5|195922.5|195567.5|196043.2|195688.2|195864.3|195509.3|75
1654462800000|2022-06-05 21:00:00|195864.3|195509.3|195899|195589|196014|195704|195841.8|195509.3|4601
1654466400000|2022-06-05 22:00:00|195895|195585|195518.7|195368.7|195926.1|195668.6|195464.8|195314.8|5109
1654470000000|2022-06-05 23:00:00|195509.6|195359.6|195546.3|195396.3|195599.4|195449.4|195445|195295|3982
1654473600000|2022-06-06 00:00:00|195547|195397|195434.6|195284.6|195600.9|195450.9|195282.1|195132.1|5478
1654477200000|2022-06-06 01:00:00|195435.1|195285.1|195364.3|195214.3|195563.1|195413.1|195309.8|195159.8|4879
1654480800000|2022-06-06 02:00:00|195366.3|195216.3|195293.6|195143.6|195386.4|195236.4|195265.5|195115.5|3891
1654484400000|2022-06-06 03:00:00|195293.3|195143.3|195305.7|195155.7|195330.8|195180.8|195278.4|195128.4|3456
1654488000000|2022-06-06 04:00:00|195306.7|195156.7|195276.6|195126.6|195328.2|195178.2|195261.8|195111.8|3590
1654491600000|2022-06-06 05:00:00|195285|195135|195206.3|195056.3|195312.2|195162.2|195144|194994|4682
1654495200000|2022-06-06 06:00:00|195207.5|195057.5|195140.9|194990.9|195372.8|195222.8|195122|194972|6177
1654498800000|2022-06-06 07:00:00|195140.7|194990.7|195074|194924|195206.6|195056.6|195015.1|194903.3|7129
1654502400000|2022-06-06 08:00:00|195073.8|194923.8|195051.9|194901.9|195122|194999.3|194954.2|194839.1|6195
1654506000000|2022-06-06 09:00:00|195047.9|194897.9|195074.4|194924.4|195168.7|195028.7|194933.5|194783.5|6078
1654509600000|2022-06-06 10:00:00|195073.4|194923.4|195024.8|194974.8|195137.5|195034.6|194925.4|194803|5481
1654513200000|2022-06-06 11:00:00|195026.8|194976.8|194914.9|194864.9|195119.6|195009.7|194804|194702.2|5834
1654516800000|2022-06-06 12:00:00|194914.2|194864.2|194947.3|194897.3|195135.1|195038.5|194827.7|194727.1|7004
1654520400000|2022-06-06 13:00:00|194992.2|194842.2|194959.8|194909.8|195134.3|195036.2|194737.5|194638.5|8937
1654524000000|2022-06-06 14:00:00|194957.8|194907.8|195606.3|195556.3|195757.7|195637.7|194894.8|194809|9710
1654527600000|2022-06-06 15:00:00|195609.8|195559.8|196033.5|195983.5|196068.2|195984.3|195536.7|195436.2|9582
1654531200000|2022-06-06 16:00:00|196033.9|195983.9|195993.9|195943.9|196159.5|196071.2|195874|195774.4|8228
1654534800000|2022-06-06 17:00:00|195993.4|195943.4|195976.9|195926.9|196138.8|196044.3|195834.8|195735.8|6798
1654538400000|2022-06-06 18:00:00|195975.7|195925.7|196163.2|196013.2|196294|196179.6|195917|195815.2|7091
1654542000000|2022-06-06 19:00:00|196159.7|196009.7|195784.7|195734.7|196167.4|196070.6|195719.3|195637.5|6963
1654545600000|2022-06-06 20:00:00|195784.1|195734.1|195755.9|195445.9|195943.6|195826.5|195755.9|195445.9|4362
1654549200000|2022-06-06 21:00:00|195776.9|195466.9|195854.1|195544.1|195939.5|195629.5|195720.3|195410.3|2484
1654552800000|2022-06-06 22:00:00|195791.1|195481.1|195789.8|195639.8|195906.7|195682.3|195747.7|195449.6|5331
1654556400000|2022-06-06 23:00:00|195786.3|195636.3|195786.4|195636.4|195992.9|195842.9|195746.7|195596.7|8477
1654560000000|2022-06-07 00:00:00|195790|195640|195740.3|195590.3|195930.6|195780.6|195685.9|195535.9|9278
1654563600000|2022-06-07 01:00:00|195740.5|195590.5|195562.2|195412.2|195953.8|195803.8|195543.6|195393.6|10137
1654567200000|2022-06-07 02:00:00|195563.6|195413.6|195623.5|195473.5|195819.8|195669.8|195548.2|195398.2|9854
1654570800000|2022-06-07 03:00:00|195622.1|195472.1|195474.6|195324.6|195650.5|195500.5|195430.3|195280.3|9440
1654574400000|2022-06-07 04:00:00|195475.7|195325.7|195677.4|195527.4|195691|195541|195359.4|195209.4|10515
1654578000000|2022-06-07 05:00:00|195675.5|195525.5|195821.7|195671.7|195848.3|195698.3|195636.5|195486.5|11059
1654581600000|2022-06-07 06:00:00|195822.8|195672.8|195761.5|195611.5|195844.9|195694.9|195619|195469|11075
1654585200000|2022-06-07 07:00:00|195769.3|195619.3|195532.9|195382.9|195793.5|195643.5|195512.8|195362.8|11121
1654588800000|2022-06-07 08:00:00|195526.9|195376.9|195498.2|195348.2|195536.8|195386.8|195316|195166|7046
1654592400000|2022-06-07 09:00:00|195498.6|195348.6|195364|195214|195654.7|195504.7|195290|195140|6817
1654596000000|2022-06-07 10:00:00|195363.1|195213.1|195311|195161|195382.9|195232.9|195180.8|195030.8|6987
1654599600000|2022-06-07 11:00:00|195307.7|195157.7|195619.9|195469.9|195652.2|195550.5|195265.9|195142.1|8194
1654603200000|2022-06-07 12:00:00|195619.5|195469.5|196053.1|195903.1|196058.7|195937.7|195549|195450.4|9505
1654606800000|2022-06-07 13:00:00|196042.9|195892.9|195952.2|195802.2|196167.7|196070.3|195702.5|195588.3|10701
1654610400000|2022-06-07 14:00:00|195951.2|195801.2|195804.9|195654.9|196436.7|196330|195522.1|195404.8|11305
1654614000000|2022-06-07 15:00:00|195807.6|195657.6|196079.1|196029.1|196134.8|196035.7|195765.6|195657.6|9714
1654617600000|2022-06-07 16:00:00|196083.2|196033.2|196058.4|195908.4|196140.9|196039.3|195809.5|195714.2|8571
1654621200000|2022-06-07 17:00:00|196053.9|195903.9|195915.1|195765.1|196179.7|196078.6|195814.2|195712.3|7905
1654624800000|2022-06-07 18:00:00|195919.3|195769.3|195873.9|195723.9|195956|195856.9|195702.1|195605.7|7560
1654628400000|2022-06-07 19:00:00|195871.7|195721.7|195806|195656|195903.9|195804.4|195651.2|195553.8|7316
1654632000000|2022-06-07 20:00:00|195805.6|195655.6|195955.6|195805.6|196056.1|195906.1|195668.6|195526.2|4764
1654635600000|2022-06-07 21:00:00|195955.7|195805.7|195946.7|195636.7|196048.3|195832.7|195891.5|195581.5|2789
1654639200000|2022-06-07 22:00:00|195947.2|195637.2|195901.6|195751.6|196070.4|195805.8|195870.3|195637.2|3546
1654642800000|2022-06-07 23:00:00|195900.7|195750.7|196021.7|195871.7|196046.1|195896.1|195855.7|195690.2|3949
1654646400000|2022-06-08 00:00:00|196020.4|195870.4|196037.6|195887.6|196061|195911|195943.3|195793.3|5105
1654650000000|2022-06-08 01:00:00|196037.3|195887.3|196064.6|195914.6|196133.5|195983.5|195942|195792|5852
1654653600000|2022-06-08 02:00:00|196064.5|195914.5|196070.1|195920.1|196088.5|195938.5|195935.8|195785.8|4577
1654657200000|2022-06-08 03:00:00|196069.8|195919.8|196382.7|196232.7|196410.9|196260.9|196058.4|195908.4|4808
1654660800000|2022-06-08 04:00:00|196382.9|196232.9|196501.6|196351.6|196511.2|196361.2|196368.3|196218.3|4166
1654664400000|2022-06-08 05:00:00|196501.7|196351.7|196169.8|196019.8|196502.4|196352.4|196131.5|195981.5|6214
1654668000000|2022-06-08 06:00:00|196168.1|196018.1|196253.5|196103.5|196311.5|196161.5|196088.5|195938.5|7440
1654671600000|2022-06-08 07:00:00|196244.6|196094.6|196467.3|196317.3|196607.2|196457.2|196225.5|196077.8|7534
1654675200000|2022-06-08 08:00:00|196468.5|196318.5|196722.2|196572.2|196742.5|196592.5|196435|196285|7324
1654678800000|2022-06-08 09:00:00|196721.8|196571.8|196621.6|196471.6|196949.5|196799.5|196464.8|196314.8|7946
1654682400000|2022-06-08 10:00:00|196626.9|196476.9|196496.3|196346.3|196704.1|196554.1|196396.7|196246.7|7892
1654686000000|2022-06-08 11:00:00|196495.7|196345.7|196179|196029|196526.4|196428.3|196054.7|195904.7|7195
1654689600000|2022-06-08 12:00:00|196218|196068|196331.3|196181.3|196430.5|196323.9|196001.7|195902.1|8906
1654693200000|2022-06-08 13:00:00|196279.3|196229.3|195940.5|195790.5|196409|196315.2|195790.1|195690.8|9955
1654696800000|2022-06-08 14:00:00|195939.3|195789.3|196201.8|196051.8|196421.9|196312.2|195817.1|195717.8|10578
1654700400000|2022-06-08 15:00:00|196201.7|196051.7|195778.3|195628.3|196207.9|196064.2|195648.5|195546.4|9205
1654704000000|2022-06-08 16:00:00|195728.1|195678.1|195889.5|195739.5|196018.9|195907.3|195612.4|195499.2|8383
1654707600000|2022-06-08 17:00:00|195887.2|195737.2|195751.9|195601.9|196014.1|195908.8|195674.7|195573.2|7849
1654711200000|2022-06-08 18:00:00|195750.3|195600.3|195805.8|195655.8|195902.6|195800.7|195690.2|195580.2|7533
1654714800000|2022-06-08 19:00:00|195805.9|195655.9|195838.4|195788.4|195960.2|195842.4|195713.3|195620.4|7496
1654718400000|2022-06-08 20:00:00|195840.5|195790.5|195892.7|195629.7|195928.6|195796.2|195704.5|195591.2|4005
1654722000000|2022-06-08 21:00:00|195953.2|195629.1|196033.5|195723.5|196265|196115|195926.8|195616.8|3075
1654725600000|2022-06-08 22:00:00|196028.2|195718.2|195951.7|195801.7|196082.9|195860.3|195878.6|195633.3|3947
1654729200000|2022-06-08 23:00:00|195935.8|195785.8|195973.8|195823.8|195992|195842|195878.7|195728.7|3555
1654732800000|2022-06-09 00:00:00|195975.8|195825.8|196021.7|195871.7|196036.5|195886.5|195858.3|195708.3|5211
1654736400000|2022-06-09 01:00:00|196020.8|195870.8|195985.5|195835.5|196022.5|195872.5|195833.7|195683.7|4832
1654740000000|2022-06-09 02:00:00|195984.3|195834.3|195873.7|195723.7|196036.2|195886.2|195849.3|195699.3|4857
1654743600000|2022-06-09 03:00:00|195871.3|195721.3|195716.4|195566.4|195917|195767|195682.9|195532.9|4632
1654747200000|2022-06-09 04:00:00|195717.2|195567.2|195716.4|195566.4|195749.5|195599.5|195666.6|195516.6|4445
1654750800000|2022-06-09 05:00:00|195716.6|195566.6|195684.9|195534.9|195831.1|195681.1|195570.8|195420.8|5822
1654754400000|2022-06-09 06:00:00|195690.6|195540.6|195790.8|195640.8|195886|195736|195652.6|195502.6|6456
1654758000000|2022-06-09 07:00:00|195790|195640|195694.3|195544.3|195799.9|195649.9|195479.9|195329.9|7944
1654761600000|2022-06-09 08:00:00|195694.4|195544.4|195450.2|195300.2|195826.6|195676.6|195402.8|195252.8|6907
1654765200000|2022-06-09 09:00:00|195446.1|195296.1|195649.4|195499.4|195658|195508|195445.4|195295.4|5587
1654768800000|2022-06-09 10:00:00|195650.2|195500.2|195659.1|195509.1|195680.2|195530.2|195475.2|195325.2|6252
1654772400000|2022-06-09 11:00:00|195659.3|195509.3|195780.3|195630.3|195942.7|195792.7|195544.9|195394.9|9094
1654776000000|2022-06-09 12:00:00|195776.1|195626.1|195974.9|195824.9|196056.1|195961.4|195470.1|195374.2|11149
1654779600000|2022-06-09 13:00:00|195976.1|195826.1|195773.9|195623.9|196109.8|196009.8|195669.3|195565.8|11077
1654783200000|2022-06-09 14:00:00|195774.6|195624.6|196194.2|196144.2|196282.1|196170.6|195694.8|195595.9|11194
1654786800000|2022-06-09 15:00:00|196193.3|196143.3|196233.9|196083.9|196350.7|196258.6|195999.4|195897.3|10696
1654790400000|2022-06-09 16:00:00|196229.1|196079.1|196270.8|196120.8|196394.7|196292.4|196078.6|195977.2|8309
1654794000000|2022-06-09 17:00:00|196272.2|196122.2|196527.9|196377.9|196573|196447.7|196192.3|196091|7604
1654797600000|2022-06-09 18:00:00|196528|196378|196672|196522|196693.9|196596.9|196391.1|196291.1|7190
1654801200000|2022-06-09 19:00:00|196668.2|196518.2|196900.2|196750.2|196956.5|196835.9|196605.7|196497.4|7248
1654804800000|2022-06-09 20:00:00|196899.8|196749.8|196881.1|196588.3|196973|196823|196778.7|196538.9|4556
1654808400000|2022-06-09 21:00:00|196885.2|196592.5|196897.7|196639.5|196987.8|196726.1|196772.7|196462.7|1924
1654812000000|2022-06-09 22:00:00|196849.7|196699.7|196914.4|196764.4|196945.5|196795.5|196796.1|196526.1|2883
1654815600000|2022-06-09 23:00:00|196891.5|196741.5|196875.8|196725.8|196936.2|196786.2|196784.2|196634.2|2867
1654819200000|2022-06-10 00:00:00|196874.4|196724.4|196718.2|196568.2|196943.2|196793.2|196704.7|196554.7|5049
1654822800000|2022-06-10 01:00:00|196711.7|196561.7|196738.4|196588.4|196822.8|196672.8|196663.7|196513.7|5627
1654826400000|2022-06-10 02:00:00|196739.4|196589.4|196755|196605|196808.7|196658.7|196692.8|196542.8|4622
1654830000000|2022-06-10 03:00:00|196754.9|196604.9|196709.9|196559.9|196754.9|196604.9|196653.6|196503.6|3874
1654833600000|2022-06-10 04:00:00|196699|196549|196748.3|196598.3|196754.8|196618.5|196668.5|196522.2|3343
1654837200000|2022-06-10 05:00:00|196747.1|196597.1|196447.2|196297.2|196747.1|196597.1|196367.4|196217.4|5179
1654840800000|2022-06-10 06:00:00|196448.6|196298.6|196414.6|196264.6|196588.7|196438.7|196367.5|196217.5|6823
1654844400000|2022-06-10 07:00:00|196412|196262|196808.5|196658.5|196811.1|196661.1|196246.6|196109.8|8430
1654848000000|2022-06-10 08:00:00|196814.3|196664.3|197293.9|197143.9|197452.9|197302.9|196712.2|196562.2|7589
1654851600000|2022-06-10 09:00:00|197294.2|197144.2|197629.3|197479.3|197716.6|197566.6|197209.1|197059.1|7026
1654855200000|2022-06-10 10:00:00|197629|197479|197494.6|197344.6|197682.6|197532.6|197458.2|197308.2|7158
1654858800000|2022-06-10 11:00:00|197494.3|197344.3|197311.9|197261.9|197496.3|197346.3|197200.5|197091.4|6953
1654862400000|2022-06-10 12:00:00|197310.9|197260.9|197889.3|197839.3|197965.6|197855.7|196689.9|196584.5|11187
1654866000000|2022-06-10 13:00:00|197887.9|197837.9|198909.7|198759.7|198951|198801|197550.4|197448.4|12400
1654869600000|2022-06-10 14:00:00|198910.4|198760.4|199112.7|199062.7|199753.6|199660.5|198856|198706|11728
1654873200000|2022-06-10 15:00:00|199112.4|199062.4|199244.8|199094.8|199416.7|199298.6|199064.9|198945.4|9906
1654876800000|2022-06-10 16:00:00|199245.3|199095.3|199484.2|199334.2|199518.3|199415.3|199003.6|198879.5|8586
1654880400000|2022-06-10 17:00:00|199480.2|199330.2|199842.4|199792.4|199902.6|199792.6|199443.3|199321.2|8185
1654884000000|2022-06-10 18:00:00|199842.6|199792.6|199847.9|199697.9|200056.7|199953.8|199604|199454|8115
1654887600000|2022-06-10 19:00:00|199850.3|199700.3|199858.9|199708.9|199918.3|199812.9|199439.4|199289.4|8222
1654891200000|2022-06-10 20:00:00|199861.2|199711.2|199813.5|199663.5|199967|199817|199503.6|199360.8|4739
1655064000000|2022-06-12 20:00:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199572.7|199217.7|38
1655067600000|2022-06-12 21:00:00|199670.5|199315.5|199726.3|199416.3|199929.6|199619.6|199439|199129|256
1655071200000|2022-06-12 22:00:00|199732.8|199422.8|200181.8|200031.8|200220|200070|199725.6|199415.6|5500
1655074800000|2022-06-12 23:00:00|200178.3|200028.3|200276.6|200126.6|200353.6|200203.6|200024.6|199874.6|4976
1655078400000|2022-06-13 00:00:00|200274.8|200124.8|200754.8|200604.8|200847|200697|200225.6|200075.6|7002
1655082000000|2022-06-13 01:00:00|200755.6|200605.6|201291.6|201141.6|201414.4|201264.4|200693.7|200543.7|7956
1655085600000|2022-06-13 02:00:00|201281.9|201131.9|201315.8|201165.8|201548.7|201398.7|201199|201049|7500
1655089200000|2022-06-13 03:00:00|201314.8|201164.8|201218.7|201068.7|201339.7|201189.7|201153.4|201003.4|6038
1655092800000|2022-06-13 04:00:00|201217.5|201067.5|201207.7|201057.7|201276.7|201126.7|201095.7|200945.7|5414
1655096400000|2022-06-13 05:00:00|201207.1|201057.1|201313.1|201163.1|201328.3|201178.3|201010.8|200860.8|5110
1655100000000|2022-06-13 06:00:00|201318.2|201168.2|201869.4|201719.4|201904.4|201754.4|201215.3|201065.3|8327
1655103600000|2022-06-13 07:00:00|201877|201727|202205.8|202055.8|202220.7|202070.7|201519.9|201369.9|9218
1655107200000|2022-06-13 08:00:00|202208.1|202058.1|203391.8|203241.8|203557.8|203407.8|202206.4|202056.4|10514
1655110800000|2022-06-13 09:00:00|203395.3|203245.3|203918.2|203768.2|204030.5|203880.5|203088.8|202938.8|8530
1655114400000|2022-06-13 10:00:00|203916.7|203766.7|203754.3|203604.3|204283.4|204133.4|203618.3|203468.3|8412
1655118000000|2022-06-13 11:00:00|203751.6|203601.6|203296.1|203146.1|203802|203652|202864.6|202745.5|9521
1655121600000|2022-06-13 12:00:00|203292.9|203142.9|203474.1|203324.1|203600.5|203492.5|202635.9|202521|11145
1655125200000|2022-06-13 13:00:00|203472.1|203322.1|203972.2|203822.2|204053.4|203953.2|203425.9|203322.1|10690
1655128800000|2022-06-13 14:00:00|203966.4|203816.4|204840.2|204690.2|204861.6|204763.6|203802.7|203703|11540
1655132400000|2022-06-13 15:00:00|204791.6|204741.6|204236.9|204086.9|205137.9|205037.4|204153.1|204055.2|11203
1655136000000|2022-06-13 16:00:00|204234.1|204084.1|204376|204226|204423.3|204304.4|203728.5|203620.3|10238
1655139600000|2022-06-13 17:00:00|204378.7|204228.7|204234.5|204084.5|204650|204550|204167.8|204073.8|9844
1655143200000|2022-06-13 18:00:00|204235.7|204085.7|204626.6|204476.6|204702.5|204556|204092|203981.2|10464
1655146800000|2022-06-13 19:00:00|204626.4|204476.4|205049.2|204899.2|205273.5|205123.5|204240.7|204090.7|11737
1655150400000|2022-06-13 20:00:00|205051|204901|204628.5|204478.5|205191.9|205041.9|204624.1|204417.4|6959
1655154000000|2022-06-13 21:00:00|204635.2|204485.2|204762|204495.6|204813.7|204557|204579.6|204368|1771
1655157600000|2022-06-13 22:00:00|204779.9|204469.9|204837.4|204687.4|204963.6|204733.5|204625.9|204315.9|4917
1655161200000|2022-06-13 23:00:00|204816.2|204666.2|204908.5|204758.5|204933|204783|204815.1|204665.1|4216
1655164800000|2022-06-14 00:00:00|204909.2|204759.2|204751.7|204601.7|205027.8|204877.8|204624.9|204474.9|6707
1655168400000|2022-06-14 01:00:00|204747.1|204597.1|205016|204866|205033.9|204883.9|204692.1|204542.1|6114
1655172000000|2022-06-14 02:00:00|205017.2|204867.2|204828.2|204678.2|205042.3|204892.3|204775.4|204625.4|4929
1655175600000|2022-06-14 03:00:00|204826.8|204676.8|204565.1|204415.1|204899.7|204749.7|204485.5|204335.5|5095
1655179200000|2022-06-14 04:00:00|204564.2|204414.2|204351.5|204201.5|204572.3|204422.3|204103.6|203953.6|7196
1655182800000|2022-06-14 05:00:00|204350.7|204200.7|203951.4|203801.4|204422|204272|203876.6|203726.6|6481
1655186400000|2022-06-14 06:00:00|203952.2|203802.2|203903.6|203753.6|204151.8|204001.8|203610.4|203460.4|7980
1655190000000|2022-06-14 07:00:00|203887.8|203737.8|204288.4|204138.4|204405|204255|203886.8|203736.8|8854
1655193600000|2022-06-14 08:00:00|204289.6|204139.6|205341.8|205191.8|205405.3|205255.3|204282|204132|9112
1655197200000|2022-06-14 09:00:00|205340.8|205190.8|205552.3|205402.3|205805.7|205655.7|205323.3|205187|9135
1655200800000|2022-06-14 10:00:00|205553.3|205403.3|205911.1|205761.1|206321.9|206171.9|205544.9|205394.9|8481
1655204400000|2022-06-14 11:00:00|205909|205759|205727.4|205577.4|205909.5|205759.5|205183.4|205033.4|8821
1655208000000|2022-06-14 12:00:00|205724.1|205574.1|205064.7|204914.7|206113.7|205963.7|204977.6|204827.6|10640
1655211600000|2022-06-14 13:00:00|205063.8|204913.8|205350.7|205200.7|205738.4|205588.4|204897.9|204747.9|11740
1655215200000|2022-06-14 14:00:00|205345.9|205195.9|206319.3|206169.3|206562.2|206425.8|205232|205082|12419
1655218800000|2022-06-14 15:00:00|206344.5|206194.5|206760.1|206610.1|206979.8|206873.5|206190|206066|11691
1655222400000|2022-06-14 16:00:00|206768.5|206618.5|206327.2|206177.2|206887.9|206737.9|206303.6|206153.6|10375
1655226000000|2022-06-14 17:00:00|206321.6|206171.6|206292|206142|206721.3|206580.3|206083|205933|10642
1655229600000|2022-06-14 18:00:00|206295.5|206145.5|206469.5|206319.5|206654.6|206532.2|206230|206118.9|10135
1655233200000|2022-06-14 19:00:00|206468.4|206318.4|206203.3|206053.3|206728.9|206578.9|206125.2|205975.2|9785
1655236800000|2022-06-14 20:00:00|206201.8|206051.8|206003.4|205693.4|206321.7|206171.7|205853.9|205620.5|6575
1655240400000|2022-06-14 21:00:00|206006.8|205696.8|205993.5|205683.5|206086.3|205835.5|205738.2|205428.2|3159
1655244000000|2022-06-14 22:00:00|205994.6|205684.6|205727.1|205577.1|206058.1|205774|205608.3|205434.6|4916
1655247600000|2022-06-14 23:00:00|205726.8|205576.8|205759.1|205609.1|206050.2|205900.2|205692|205487.4|5087
1655251200000|2022-06-15 00:00:00|205761.8|205611.8|205667.1|205517.1|205903.4|205753.4|205636.1|205486.1|7004
1655254800000|2022-06-15 01:00:00|205661.7|205511.7|205629.4|205479.4|205764.3|205614.3|205485.9|205335.9|6090
1655258400000|2022-06-15 02:00:00|205629|205479|205630.8|205480.8|205651.4|205501.4|205489.9|205339.9|4960
1655262000000|2022-06-15 03:00:00|205630.6|205480.6|205745.9|205595.9|205771.9|205621.9|205558.9|205408.9|5445
1655265600000|2022-06-15 04:00:00|205748.2|205598.2|206064.2|205914.2|206088.6|205938.6|205725.8|205575.8|3899
1655269200000|2022-06-15 05:00:00|206065.6|205915.6|205960.6|205810.6|206225.9|206075.9|205758.6|205608.6|5614
1655272800000|2022-06-15 06:00:00|205962.8|205812.8|205496.6|205346.6|205978.4|205828.4|205364.7|205214.7|8342
1655276400000|2022-06-15 07:00:00|205492|205342|206169.7|206019.7|206521.7|206371.7|205373.2|205223.2|8954
1655280000000|2022-06-15 08:00:00|206170.5|206020.5|205597.9|205447.9|206293.7|206143.7|205540.2|205390.2|8873
1655283600000|2022-06-15 09:00:00|205597.1|205447.1|205540.5|205390.5|205820|205670|205430.2|205280.2|7853
1655287200000|2022-06-15 10:00:00|205540.8|205390.8|205816.5|205666.5|205976.3|205826.3|205540.5|205390.5|7934
1655290800000|2022-06-15 11:00:00|205820.1|205670.1|205373.4|205223.4|205872.6|205722.6|205315.8|205209.7|8090
1655294400000|2022-06-15 12:00:00|205370.2|205220.2|206105.1|205955.1|206243.8|206130.7|205291.7|205179.2|11231
1655298000000|2022-06-15 13:00:00|206105.5|205955.5|206579.9|206429.9|206784.2|206639.5|205985.7|205889.3|10758
1655301600000|2022-06-15 14:00:00|206519.4|206469.4|206671.1|206621.1|206874.1|206736.7|206345.2|206239.8|10893
1655305200000|2022-06-15 15:00:00|206670.7|206620.7|206735|206585|206965.3|206862.6|206546.2|206448|9635
1655308800000|2022-06-15 16:00:00|206734.7|206584.7|206746.1|206596.1|206942.2|206805.3|206514.4|206389.6|8246
1655312400000|2022-06-15 17:00:00|206745|206595|206422|206112|206755|206653.4|206302.7|206039.5|8094
1655316000000|2022-06-15 18:00:00|206421.4|206111.4|204658.6|204508.6|207044.7|206894.7|204202.7|204052.7|12886
1655319600000|2022-06-15 19:00:00|204661|204511|203028|202878|204782|204632|202594.1|202444.1|12703
1655323200000|2022-06-15 20:00:00|203026.8|202876.8|202674.3|202524.3|203062.7|202912.7|202234.7|202084.7|7507
1655326800000|2022-06-15 21:00:00|202676.5|202526.5|202628|202318|202844.5|202582.6|202514.3|202271|2998
1655330400000|2022-06-15 22:00:00|202642.4|202332.4|202802.6|202652.6|202871.3|202721.3|202536.2|202325|4802
1655334000000|2022-06-15 23:00:00|202803.5|202653.5|202307.2|202157.2|202867.8|202717.8|202270.2|202120.2|5073
1655337600000|2022-06-16 00:00:00|202311.6|202161.6|202451.8|202301.8|202504.3|202354.3|202255.8|202105.8|6296
1655341200000|2022-06-16 01:00:00|202448.9|202298.9|203064.7|202914.7|203085.9|202935.9|202296.6|202146.6|6753
1655344800000|2022-06-16 02:00:00|203065.9|202915.9|202672.3|202522.3|203066.2|202916.2|202586.6|202436.6|6441
1655348400000|2022-06-16 03:00:00|202672.2|202522.2|202709.5|202559.5|202806.6|202656.6|202493.9|202343.9|4567
1655352000000|2022-06-16 04:00:00|202709.2|202559.2|202984.4|202834.4|202993.8|202843.8|202658.7|202508.7|4465
1655355600000|2022-06-16 05:00:00|202983.5|202833.5|203347.7|203197.7|203350.5|203200.5|202950.9|202800.9|5678
1655359200000|2022-06-16 06:00:00|203349.2|203199.2|203826.3|203676.3|203945.3|203795.3|203096.6|202946.6|8415
1655362800000|2022-06-16 07:00:00|203846.8|203696.8|204715.5|204565.5|205484.4|205334.4|203846.5|203696.5|10945
1655366400000|2022-06-16 08:00:00|204717|204567|204758|204608|205220.2|205070.2|204520.4|204370.4|10719
1655370000000|2022-06-16 09:00:00|204765.5|204615.5|205175.5|205025.5|205843.3|205693.3|204700.1|204550.1|9473
1655373600000|2022-06-16 10:00:00|205175.7|205025.7|205645.5|205495.5|205970.8|205820.8|205118.8|204968.8|9252
1655377200000|2022-06-16 11:00:00|205659.3|205509.3|206195.2|206045.2|206322.6|206172.6|205249.2|205099.2|10629
1655380800000|2022-06-16 12:00:00|206160.6|206010.6|205912.4|205762.4|206359.4|206209.4|205400|205250|11219
1655384400000|2022-06-16 13:00:00|205917.2|205767.2|206530.1|206380.1|206554.1|206404.1|205497|205347|11741
1655388000000|2022-06-16 14:00:00|206534.8|206384.8|206888.6|206738.6|207094.6|206977.6|206351.6|206201.6|12102
1655391600000|2022-06-16 15:00:00|206887.2|206737.2|205522.2|205372.2|206917.6|206813.1|205506.3|205356.3|11721
1655395200000|2022-06-16 16:00:00|205524|205374|204371.3|204221.3|205714.5|205594.8|204113.5|203963.5|11349
1655398800000|2022-06-16 17:00:00|204362.2|204212.2|203742.8|203592.8|204533.8|204383.8|203283.7|203133.7|10888
1655402400000|2022-06-16 18:00:00|203744.5|203594.5|204328.2|204178.2|204495.4|204345.4|203670.8|203520.8|9938
1655406000000|2022-06-16 19:00:00|204329|204179|204228.4|204078.4|204329|204179|203706.6|203556.6|10488
1655409600000|2022-06-16 20:00:00|204225|204075|204146.5|203996.5|204560.5|204428.3|204126.8|203904.6|6974
1655413200000|2022-06-16 21:00:00|204156.8|204006.8|204182.4|204032.4|204371.3|204101|204120.5|203885.3|1535
1655416800000|2022-06-16 22:00:00|204173.8|204023.8|204188.7|204038.7|204243.5|204050.9|204153.6|203954.1|192
1655420400000|2022-06-16 23:00:00|204478|204328|204160.2|204010.2|204499.8|204349.8|204080.1|203930.1|4849
1655424000000|2022-06-17 00:00:00|204183.1|204033.1|204581.9|204431.9|204657.9|204507.9|204116.4|203966.4|8265
1655427600000|2022-06-17 01:00:00|204590.1|204440.1|204271.9|204121.9|204617|204467|204194.5|204044.5|7868
1655431200000|2022-06-17 02:00:00|204269.8|204119.8|204556.2|204406.2|204627.5|204477.5|204092.8|203930|7553
1655434800000|2022-06-17 03:00:00|204559.3|204409.3|204642|204492|204684.2|204534.2|204364.8|204214.8|6805
1655438400000|2022-06-17 04:00:00|204639.9|204489.9|204342|204192|204642.8|204492.8|204230|204080|5622
1655442000000|2022-06-17 05:00:00|204341.5|204191.5|204640.8|204490.8|204640.8|204490.8|204248.7|204098.7|5210
1655445600000|2022-06-17 06:00:00|204645.9|204495.9|205092.1|204942.1|205120.9|204970.9|204639.9|204489.9|8502
1655449200000|2022-06-17 07:00:00|205093.5|204943.5|204295.8|204145.8|205138.5|204988.5|204259.8|204109.8|10353
1655452800000|2022-06-17 08:00:00|204294.2|204144.2|203506.9|203356.9|204452.7|204302.7|203340.4|203190.4|9114
1655456400000|2022-06-17 09:00:00|203507.1|203357.1|203615.7|203465.7|203886.7|203736.7|203076.6|202926.6|9125
1655460000000|2022-06-17 10:00:00|203617|203467|203776.9|203626.9|204042.9|203892.9|203496.3|203346.3|8062
1655463600000|2022-06-17 11:00:00|203776.6|203626.6|204473.9|204323.9|204481.8|204331.8|203707.8|203557.8|8551
1655467200000|2022-06-17 12:00:00|204474.6|204324.6|205024.8|204874.8|205024.8|204902.9|204168.7|204018.7|10452
1655470800000|2022-06-17 13:00:00|205026.3|204876.3|205526.3|205376.3|205635.2|205485.2|204976.4|204826.4|11439
1655474400000|2022-06-17 14:00:00|205523.9|205373.9|205449.8|205299.8|205882.6|205732.6|205138.4|204988.4|12457
1655478000000|2022-06-17 15:00:00|205448.2|205298.2|204383.3|204233.3|205610.6|205501.9|204311.8|204166.4|11862
1655481600000|2022-06-17 16:00:00|204385.6|204235.6|203643.3|203493.3|204449|204299|203408.9|203258.9|10567
1655485200000|2022-06-17 17:00:00|203645.9|203495.9|203758|203708|203958.2|203836.8|203452.2|203351.4|10593
1655488800000|2022-06-17 18:00:00|203802.8|203652.8|203743.6|203593.6|203802.8|203694.1|203305.5|203200.3|9859
1655492400000|2022-06-17 19:00:00|203743.7|203593.7|203516.9|203366.9|203819|203669|203342.2|203192.2|10425
1655496000000|2022-06-17 20:00:00|203533.9|203383.9|203463.5|203313.5|203624.9|203474.9|203217.5|203067.5|6042
1655668800000|2022-06-19 20:00:00|203887.1|203532.1|203878.1|203523.1|203887.1|203532.1|203329.4|202974.4|107
1655672400000|2022-06-19 21:00:00|203778.3|203423.3|203549.4|203239.4|203781|203426|203536.4|203226.4|931
1655676000000|2022-06-19 22:00:00|203545.7|203235.7|203200.8|203050.8|203780.9|203501.5|203188.4|202977.6|4616
1655679600000|2022-06-19 23:00:00|203204.9|203054.9|203015.5|202865.5|203322.5|203135.9|202963.7|202813.7|6165
1655683200000|2022-06-20 00:00:00|203015.1|202865.1|203294.3|203144.3|203410.7|203260.7|203013.6|202863.6|9241
1655686800000|2022-06-20 01:00:00|203298.4|203148.4|203805.9|203655.9|203857.5|203707.5|203195.9|203045.9|8834
1655690400000|2022-06-20 02:00:00|203806.7|203656.7|203167.9|203017.9|203818.9|203668.9|203109.6|202959.6|8812
1655694000000|2022-06-20 03:00:00|203176|203026|203074|202924|203354.7|203204.7|202973.2|202823.2|7301
1655697600000|2022-06-20 04:00:00|203074.6|202924.6|203269.6|203119.6|203271.5|203121.5|203027.8|202877.8|6563
1655701200000|2022-06-20 05:00:00|203271.9|203121.9|203077.2|202927.2|203286.7|203136.7|203014.2|202864.2|7123
1655704800000|2022-06-20 06:00:00|203074.4|202924.4|202852.6|202702.6|203133.9|202983.9|202678.5|202528.5|8918
1655708400000|2022-06-20 07:00:00|202855.8|202705.8|203162.5|203012.5|203198|203048|202635.3|202485.3|9890
1655712000000|2022-06-20 08:00:00|203157.2|203007.2|202796.8|202646.8|203255.6|203105.6|202727.9|202577.9|8024
1655715600000|2022-06-20 09:00:00|202796.3|202646.3|202571.3|202421.3|202822.9|202672.9|202552.3|202402.3|7597
1655719200000|2022-06-20 10:00:00|202574.5|202424.5|202688.7|202538.7|202821.6|202671.6|202426.7|202276.7|6861
1655722800000|2022-06-20 11:00:00|202680.5|202530.5|202607|202557|202840.6|202690.6|202571.6|202447.7|6699
1655726400000|2022-06-20 12:00:00|202606.8|202556.8|202638.9|202488.9|202686.2|202580.9|202267.1|202167.4|7679
1655730000000|2022-06-20 13:00:00|202648.3|202498.3|202834.2|202684.2|203322.5|203172.5|202538.4|202408|9131
1655733600000|2022-06-20 14:00:00|202833.9|202683.9|202482.7|202332.7|202897.7|202784.1|202339.3|202212.6|8934
1655737200000|2022-06-20 15:00:00|202481.9|202331.9|202411.4|202261.4|202593.7|202487.2|202377|202261.4|7407
1655740800000|2022-06-20 16:00:00|202411.1|202261.1|202617.4|202467.4|202750|202600|202359.9|202251.1|6342
1655744400000|2022-06-20 17:00:00|202618.3|202468.3|202700.5|202550.5|202869.9|202761|202606.8|202456.8|3908
1655748000000|2022-06-20 18:00:00|202702.1|202552.1|202860.6|202710.6|202872.4|202722.4|202685|202535.9|4199
1655751600000|2022-06-20 19:00:00|202858.5|202708.5|202841|202691|202897.2|202747.2|202696.6|202546.6|4386
1655755200000|2022-06-20 20:00:00|202841.8|202691.8|203115.4|202805.4|203123.7|202891|202702.9|202552.9|3914
1655758800000|2022-06-20 21:00:00|202982.9|202672.9|202931.6|202621.6|203428.8|203118.8|202851|202598.9|1664
1655762400000|2022-06-20 22:00:00|202932.5|202622.5|202800.5|202650.5|203034.2|202824|202773.6|202612|3739
1655766000000|2022-06-20 23:00:00|202799|202649|202818.9|202668.9|202968.7|202818.7|202690.2|202540.2|4086
1655769600000|2022-06-21 00:00:00|202819.6|202669.6|202700.7|202550.7|202952.8|202802.8|202620.3|202470.3|7524
1655773200000|2022-06-21 01:00:00|202705.2|202555.2|202664.1|202514.1|202913.2|202763.2|202500.6|202350.6|7245
1655776800000|2022-06-21 02:00:00|202663.5|202513.5|202493.2|202343.2|202667|202517|202462.4|202312.4|5485
1655780400000|2022-06-21 03:00:00|202494.8|202344.8|202380.1|202230.1|202576.6|202426.6|202360.4|202210.4|5340
1655784000000|2022-06-21 04:00:00|202377.6|202227.6|202524.5|202374.5|202564.4|202414.4|202361.3|202211.3|4356
1655787600000|2022-06-21 05:00:00|202524.3|202374.3|202592.2|202442.2|202748.2|202598.2|202406.6|202256.6|5702
1655791200000|2022-06-21 06:00:00|202591.5|202441.5|202447.2|202297.2|202786.4|202636.4|202445.2|202295.2|7858
1655794800000|2022-06-21 07:00:00|202446.2|202296.2|201943|201793|202475.2|202325.2|201909.8|201764.3|9320
1655798400000|2022-06-21 08:00:00|201945.7|201795.7|201531.5|201381.5|201972.8|201822.8|201323|201173|8979
1655802000000|2022-06-21 09:00:00|201529.4|201379.4|201743.1|201593.1|201759.1|201609.1|201365.6|201215.6|7688
1655805600000|2022-06-21 10:00:00|201742.9|201592.9|201943.2|201793.2|201958.8|201808.8|201599.6|201449.6|7870
1655809200000|2022-06-21 11:00:00|201944.6|201794.6|201861.2|201711.2|202013.1|201863.1|201793|201665.2|8385
1655812800000|2022-06-21 12:00:00|201804.3|201754.3|202049.8|201899.8|202094.2|201983.1|201317.2|201203|9664
1655816400000|2022-06-21 13:00:00|202055|201905|201780.5|201630.5|202219.6|202117|201687.7|201576.2|10857
1655820000000|2022-06-21 14:00:00|201780.8|201630.8|201987.6|201837.6|202014.4|201910.3|201380|201280.4|10790
1655823600000|2022-06-21 15:00:00|201929.5|201879.5|202073.1|201923.1|202402.5|202293.7|201846.5|201746.3|9556
1655827200000|2022-06-21 16:00:00|202073|201923|202096.4|201946.4|202305.3|202205.2|201976|201868.1|8351
1655830800000|2022-06-21 17:00:00|202095.6|201945.6|201763.9|201613.9|202255|202105|201708.7|201609.4|8124
1655834400000|2022-06-21 18:00:00|201761.2|201611.2|201505.2|201355.2|201994.6|201878.8|201453.1|201355.2|8541
1655838000000|2022-06-21 19:00:00|201505.5|201355.5|201366.4|201316.4|201679.3|201542|201320|201225.1|7977
1655841600000|2022-06-21 20:00:00|201420.7|201270.7|201316.7|201166.7|201476.6|201357.3|201283.9|201083.8|5104
1655845200000|2022-06-21 21:00:00|201316.5|201166.5|201666.5|201356.5|201732.3|201488|201313.4|201157.9|3736
1655848800000|2022-06-21 22:00:00|201666.9|201356.9|201490.9|201340.9|201676.9|201507.3|201376.4|201171.3|3697
1655852400000|2022-06-21 23:00:00|201490|201340|201617.7|201467.7|201690.7|201540.7|201486.6|201279.5|4468
1655856000000|2022-06-22 00:00:00|201616.1|201466.1|201907.3|201757.3|201948.9|201798.9|201603.7|201453.7|7440
1655859600000|2022-06-22 01:00:00|201906.8|201756.8|202170.2|202020.2|202261.4|202111.4|201845.3|201695.3|7237
1655863200000|2022-06-22 02:00:00|202169.8|202019.8|202301.5|202151.5|202397.9|202247.9|202075.5|201925.5|6299
1655866800000|2022-06-22 03:00:00|202301.1|202151.1|202078.6|201928.6|202304.3|202154.3|202025.2|201875.2|6184
1655870400000|2022-06-22 04:00:00|202078.9|201928.9|201646.6|201496.6|202131.9|201981.9|201521.4|201371.4|5450
1655874000000|2022-06-22 05:00:00|201645.6|201495.6|202110.4|201960.4|202116.5|201966.5|201586.9|201436.9|6032
1655877600000|2022-06-22 06:00:00|202112.8|201962.8|202304.4|202154.4|202469|202319|201903|201753|8837
1655881200000|2022-06-22 07:00:00|202308|202158|201935.6|201785.6|202573.3|202423.3|201920.4|201770.4|10306
1655884800000|2022-06-22 08:00:00|201933|201783|201802.3|201652.3|202088.2|201938.2|201684.2|201534.2|8898
1655888400000|2022-06-22 09:00:00|201803.1|201653.1|201507.5|201357.5|201804.6|201654.6|201434.1|201284.1|8346
1655892000000|2022-06-22 10:00:00|201508.2|201358.2|201450.3|201300.3|201602.3|201452.3|201298.6|201148.6|8270
1655895600000|2022-06-22 11:00:00|201448.1|201298.1|200898.1|200748.1|201489.4|201339.4|200802.1|200652.1|9509
1655899200000|2022-06-22 12:00:00|200890.9|200740.9|200839.2|200689.2|201194.4|201044.4|200678|200539.2|10287
1655902800000|2022-06-22 13:00:00|200838.9|200688.9|200813|200663|201345.4|201195.4|200626.9|200521.8|11909
1655906400000|2022-06-22 14:00:00|200811.8|200661.8|200453.2|200303.2|200910.1|200760.1|200144.9|200040.7|12097
1655910000000|2022-06-22 15:00:00|200452.4|200302.4|200548.4|200498.4|200632|200513.2|200140.4|200043.4|10660
1655913600000|2022-06-22 16:00:00|200544.8|200494.8|200510.5|200360.5|200592.5|200494.8|200274|200159|9504
1655917200000|2022-06-22 17:00:00|200508.8|200358.8|200142.4|199992.4|200570.4|200463.4|200098.6|199971.3|8006
1655920800000|2022-06-22 18:00:00|200142.3|199992.3|200250.3|200100.3|200400.7|200293|200018.9|199919.1|9449
1655924400000|2022-06-22 19:00:00|200249|200099|200396|200246|200409|200259|200040.4|199925.2|8761
1655928000000|2022-06-22 20:00:00|200398.3|200248.3|200564.1|200414.1|200595.1|200491.2|200325.6|200205.5|5454
1655931600000|2022-06-22 21:00:00|200567.2|200417.2|200625.1|200475.1|200767|200508.3|200521.9|200357.7|1466
1655935200000|2022-06-22 22:00:00|200675|200398.8|200652|200502|200732.5|200538.6|200612.3|200382.3|3038
1655938800000|2022-06-22 23:00:00|200654.3|200504.3|200719.7|200569.7|200802.2|200675.5|200630|200480|4144
1655942400000|2022-06-23 00:00:00|200740.4|200590.4|200618.6|200468.6|200848.7|200698.7|200534.7|200384.7|7839
1655946000000|2022-06-23 01:00:00|200618.1|200468.1|200911.9|200761.9|200944.8|200794.8|200513.7|200363.7|7198
1655949600000|2022-06-23 02:00:00|200912.2|200762.2|200672.6|200522.6|200970|200820|200612.4|200462.4|7598
1655953200000|2022-06-23 03:00:00|200670.8|200520.8|200693.5|200543.5|200742.1|200592.1|200541|200391|6613
1655956800000|2022-06-23 04:00:00|200694.5|200544.5|200618.7|200468.7|200755.6|200605.6|200495.3|200345.3|5227
1655960400000|2022-06-23 05:00:00|200615|200465|200450.1|200300.1|200711|200561|200413.2|200263.2|5691
1655964000000|2022-06-23 06:00:00|200452|200302|200538.6|200388.6|200688.9|200538.9|200365.3|200215.3|8032
1655967600000|2022-06-23 07:00:00|200535.5|200385.5|200917.1|200767.1|201056.2|200906.2|200428.3|200278.3|10638
1655971200000|2022-06-23 08:00:00|200917.9|200767.9|201444.1|201294.1|201500|201350|200633|200483|9177
1655974800000|2022-06-23 09:00:00|201441.3|201291.3|201123.3|200973.3|201443.8|201293.8|201057.2|200907.2|7910
1655978400000|2022-06-23 10:00:00|201123.7|200973.7|200768.6|200618.6|201208.9|201058.9|200757.4|200607.4|7220
1655982000000|2022-06-23 11:00:00|200770|200620|200742.3|200592.3|200779.7|200679.8|200322|200172|8545
1655985600000|2022-06-23 12:00:00|200742.4|200592.4|200761.3|200611.3|201150.2|201050|200664.1|200540.8|10337
1655989200000|2022-06-23 13:00:00|200754.4|200604.4|200710|200560|200994|200853|200605.6|200483|10186
1655992800000|2022-06-23 14:00:00|200705|200555|200318.5|200168.5|200927.1|200777.1|200244.8|200127.1|10530
1655996400000|2022-06-23 15:00:00|200317|200167|200202.1|200152.1|200433.2|200309.6|200079.5|199967|10861
1656000000000|2022-06-23 16:00:00|200200.8|200150.8|200028.5|199878.5|200415.1|200319.6|199830.5|199720.9|10196
1656003600000|2022-06-23 17:00:00|200029.3|199879.3|200530.8|200220.8|200602.8|200479.7|199993.4|199875.3|9935
1656007200000|2022-06-23 18:00:00|200530.4|200220.4|200096.6|199946.6|200754.9|200604.9|199819.9|199718.1|9056
1656010800000|2022-06-23 19:00:00|200096.8|199946.8|200375.9|200225.9|200396.7|200283.7|200037.4|199925.3|8249
1656014400000|2022-06-23 20:00:00|200373.8|200223.8|200228.7|200078.7|200403|200253|200192|199951.3|4697
1656018000000|2022-06-23 21:00:00|200238.1|200088.1|200185.1|199875.1|200363.3|200090.8|200098.6|199788.6|2029
1656021600000|2022-06-23 22:00:00|200210.2|199900.2|200269.8|200119.8|200435.6|200285.6|200169.7|199872.5|3740
1656025200000|2022-06-23 23:00:00|200269|200119|200374.2|200224.2|200389.5|200239.5|200105|199955|3755
1656028800000|2022-06-24 00:00:00|200377.1|200227.1|200327.1|200177.1|200426|200276|200137.7|199987.7|7443
1656032400000|2022-06-24 01:00:00|200327.7|200177.7|200186.9|200036.9|200383.9|200233.9|200091.9|199941.9|7153
1656036000000|2022-06-24 02:00:00|200188.3|200038.3|200451.9|200301.9|200972|200822|199991.3|199841.3|6580
1656039600000|2022-06-24 03:00:00|200452.8|200302.8|200443.8|200293.8|200578.3|200428.3|200407.7|200257.7|5123
1656043200000|2022-06-24 04:00:00|200449|200299|200209|200059|200465.5|200315.5|200152.1|200002.1|5326
1656046800000|2022-06-24 05:00:00|200209.6|200059.6|200016.7|199866.7|200308.3|200158.3|199914|199764|5394
1656050400000|2022-06-24 06:00:00|200018.5|199868.5|200035.5|199885.5|200241.1|200091.1|200012.3|199862.3|7479
1656054000000|2022-06-24 07:00:00|200033.8|199883.8|199891.8|199741.8|200227.4|200077.4|199812.6|199662.6|7883
1656057600000|2022-06-24 08:00:00|199888.4|199738.4|199737.4|199587.4|200067.3|199960.9|199667|199517|7462
1656061200000|2022-06-24 09:00:00|199735.6|199585.6|199818.9|199668.9|199998.4|199848.4|199726.5|199576.5|6285
1656064800000|2022-06-24 10:00:00|199819.1|199669.1|199681.9|199531.9|200014.1|199864.1|199668.8|199518.8|6672
1656068400000|2022-06-24 11:00:00|199678.3|199528.3|199547.8|199497.8|199791.2|199666|199523.1|199397.5|7454
1656072000000|2022-06-24 12:00:00|199591.6|199441.6|199257.5|199107.5|199636.2|199539.2|199020.4|198913.3|10071
1656075600000|2022-06-24 13:00:00|199256.7|199106.7|199474|199324|199478.1|199338.3|199020.5|198922.4|10849
1656079200000|2022-06-24 14:00:00|199436.8|199286.8|199121.6|199071.6|199436.8|199286.8|198289.1|198189.9|12713
1656082800000|2022-06-24 15:00:00|199120|199070|199168.5|199018.5|199248.2|199128.4|198845|198738.5|10652
1656086400000|2022-06-24 16:00:00|199168.8|199018.8|198644.9|198494.9|199180.9|199079.4|198571.1|198424.3|8555
1656090000000|2022-06-24 17:00:00|198646.8|198496.8|198871.9|198721.9|199010.3|198902.2|198587.8|198455|7334
1656093600000|2022-06-24 18:00:00|198873.5|198723.5|198835.9|198685.9|198928|198778|198686.9|198550.4|7613
1656097200000|2022-06-24 19:00:00|198833.6|198683.6|198582.8|198432.8|198918.6|198772.2|198539.5|198389.5|6578
1656100800000|2022-06-24 20:00:00|198577.3|198427.3|198683.8|198533.8|198957.4|198758.7|198564.1|198414.1|5611
1656273600000|2022-06-26 20:00:00|198823.7|198468.7|199030|198670|199032.5|198677.5|198823.7|198467.1|11
1656277200000|2022-06-26 21:00:00|198827.1|198467.1|199069.8|198759.8|199157.1|198828.6|198801.5|198463.2|1083
1656280800000|2022-06-26 22:00:00|199067.6|198757.6|198835|198685|199067.6|198757.6|198741.6|198514|5412
1656284400000|2022-06-26 23:00:00|198836.1|198686.1|199100.3|198950.3|199113.6|198963.6|198709|198559|4402
1656288000000|2022-06-27 00:00:00|199099.8|198949.8|199254.5|199104.5|199381.5|199245|199020.5|198870.5|7195
1656291600000|2022-06-27 01:00:00|199255|199105|199046.7|198896.7|199281.6|199131.6|199009.8|198859.8|6530
1656295200000|2022-06-27 02:00:00|199046|198896|198846.2|198696.2|199151.7|199001.7|198647|198497|6322
1656298800000|2022-06-27 03:00:00|198834.8|198684.8|198656.3|198506.3|198917.9|198767.9|198639|198489|5456
1656302400000|2022-06-27 04:00:00|198657|198507|198584.1|198434.1|198708.5|198558.5|198572.7|198422.7|5681
1656306000000|2022-06-27 05:00:00|198584.8|198434.8|198597|198447|198693.8|198543.8|198572.3|198422.3|5901
1656309600000|2022-06-27 06:00:00|198594.6|198444.6|198565.1|198415.1|198674.5|198524.5|198495.9|198376.8|7668
1656313200000|2022-06-27 07:00:00|198564.3|198414.3|198393.1|198243.1|198607.5|198457.5|198268.5|198118.5|8635
1656316800000|2022-06-27 08:00:00|198393|198243|198738.5|198588.5|198792|198642|198369.3|198219.3|7169
1656320400000|2022-06-27 09:00:00|198738.3|198588.3|198903.1|198753.1|199014.7|198864.7|198672.9|198522.9|6482
1656324000000|2022-06-27 10:00:00|198902.6|198752.6|198522.8|198372.8|198905.9|198755.9|198507.6|198357.6|6584
1656327600000|2022-06-27 11:00:00|198518.6|198368.6|198964|198814|198971.4|198871.2|198515.4|198365.4|7941
1656331200000|2022-06-27 12:00:00|198965.4|198815.4|198981.8|198831.8|199500|199396.9|198798.6|198688.5|9744
1656334800000|2022-06-27 13:00:00|198979.5|198829.5|198942.7|198792.7|199300.4|199177.6|198843.5|198740.5|10117
1656338400000|2022-06-27 14:00:00|198939.5|198789.5|198949.6|198899.6|199206.6|199087.2|198651.6|198550.8|10955
1656342000000|2022-06-27 15:00:00|198952.2|198902.2|198829.2|198779.2|199045|198944.4|198575.9|198462.8|9476
1656345600000|2022-06-27 16:00:00|198877.7|198727.7|199029.4|198879.4|199038.3|198928.9|198770.4|198673.7|8480
1656349200000|2022-06-27 17:00:00|199028.2|198878.2|199112.6|198962.6|199345.4|199233.6|198976.2|198867.6|8971
1656352800000|2022-06-27 18:00:00|199113|198963|199250.8|199100.8|199318.5|199216.4|199018.9|198898|8046
1656356400000|2022-06-27 19:00:00|199248.6|199098.6|199419.5|199269.5|199615.5|199465.5|199196.4|199094.3|8255
1656360000000|2022-06-27 20:00:00|199420|199270|199386.1|199076.1|199487.6|199337.6|199241|199076.1|4498
1656363600000|2022-06-27 21:00:00|199386.2|199076.2|199370.5|199060.5|199454.3|199166.2|199270.1|198960.1|3269
1656367200000|2022-06-27 22:00:00|199360.3|199050.3|199302.8|199152.8|199392.5|199201.7|199233.6|199013.7|3061
1656370800000|2022-06-27 23:00:00|199295.8|199145.8|199245|199095|199295.8|199145.8|199193.9|199043.9|2579
1656374400000|2022-06-28 00:00:00|199247.2|199097.2|199176.2|199026.2|199308.4|199158.4|199094.3|198944.3|5689
1656378000000|2022-06-28 01:00:00|199188.7|199038.7|199088.9|198938.9|199189.2|199039.2|198982.8|198832.8|5849
1656381600000|2022-06-28 02:00:00|199088.4|198938.4|199167.1|199017.1|199377.4|199227.4|199003.8|198853.8|6132
1656385200000|2022-06-28 03:00:00|199165.8|199015.8|199098.7|198948.7|199272|199122|199048.2|198898.2|5300
1656388800000|2022-06-28 04:00:00|199098.8|198948.8|199093.8|198943.8|199128.7|198978.7|199039.5|198889.5|4497
1656392400000|2022-06-28 05:00:00|199084.9|198934.9|198990.6|198840.6|199109.7|198959.7|198927.6|198777.6|5263
1656396000000|2022-06-28 06:00:00|198994.6|198844.6|198987.5|198837.5|199043.5|198893.5|198791.6|198641.6|9150
1656399600000|2022-06-28 07:00:00|198985.7|198835.7|199315.9|199165.9|199368.4|199218.4|198859.5|198709.5|9183
1656403200000|2022-06-28 08:00:00|199317.3|199167.3|199214|199064|199366.5|199223.6|199170.5|199020.5|7643
1656406800000|2022-06-28 09:00:00|199213.5|199063.5|199351.4|199201.4|199527.1|199377.1|199111.8|198961.8|7099
1656410400000|2022-06-28 10:00:00|199351.2|199201.2|199583.8|199433.8|199720.7|199570.7|199296.3|199146.3|7253
1656414000000|2022-06-28 11:00:00|199584.9|199434.9|199755.2|199605.2|199937.5|199796.8|199408.4|199300.2|8269
1656417600000|2022-06-28 12:00:00|199753.1|199603.1|199978.5|199828.5|200041.5|199925.3|199510.2|199408.7|10596
1656421200000|2022-06-28 13:00:00|199981.6|199831.6|199909.2|199759.2|200337|200210|199611.4|199500.1|10844
1656424800000|2022-06-28 14:00:00|199918.6|199768.6|199865.2|199715.2|200281.1|200170.1|199593.5|199492.3|11705
1656428400000|2022-06-28 15:00:00|199865.8|199715.8|199893.5|199843.5|200168.8|200056.7|199629.7|199529.5|10677
1656432000000|2022-06-28 16:00:00|199893|199843|200161.6|200011.6|200224.6|200080.7|199712.6|199612.2|10005
1656435600000|2022-06-28 17:00:00|200157.5|200007.5|200754.5|200604.5|200918.7|200818.6|200156.8|200006.8|9840
1656439200000|2022-06-28 18:00:00|200758.3|200608.3|201444.3|201294.3|201734.5|201590.6|200737.4|200587.4|9365
1656442800000|2022-06-28 19:00:00|201442.8|201292.8|201352.2|201202.2|201581.2|201475|201063.8|200927.8|9114
1656446400000|2022-06-28 20:00:00|201355.4|201205.4|201530.8|201240.5|201602.4|201414.9|201252.3|201103.1|5159
1656450000000|2022-06-28 21:00:00|201528.5|201218.5|201420.5|201152.7|201545.1|201235.1|201417.2|201132.7|42
1656453600000|2022-06-28 22:00:00|201577.1|201267.1|201555.8|201405.8|201714.4|201518.7|201498.9|201230.6|3690
1656457200000|2022-06-28 23:00:00|201555.1|201405.1|201594.1|201444.1|201668.5|201470|201390.8|201240.8|4507
1656460800000|2022-06-29 00:00:00|201594.5|201444.5|201410.5|201260.5|201619.6|201469.6|201288|201138|6470
1656464400000|2022-06-29 01:00:00|201415.5|201265.5|201276.4|201126.4|201530.1|201380.1|201222.5|201072.5|6824
1656468000000|2022-06-29 02:00:00|201276.2|201126.2|201352.6|201202.6|201456.6|201306.6|201226.9|201076.9|5562
1656471600000|2022-06-29 03:00:00|201353.1|201203.1|201454.9|201304.9|201557.7|201407.7|201329.4|201179.4|4883
1656475200000|2022-06-29 04:00:00|201454.3|201304.3|201362|201212|201537.3|201387.3|201223.7|201073.7|5067
1656478800000|2022-06-29 05:00:00|201362.2|201212.2|201140.5|200990.5|201387.3|201237.3|201136.3|200986.3|5065
1656482400000|2022-06-29 06:00:00|201141.7|200991.7|201760.7|201610.7|202017.7|201867.7|201069|200919|8456
1656486000000|2022-06-29 07:00:00|201741.3|201591.3|201537.4|201387.4|201765|201615|201313|201163|9508
1656489600000|2022-06-29 08:00:00|201531.7|201381.7|201663.2|201513.2|201770.7|201620.7|201495.2|201345.2|8383
1656493200000|2022-06-29 09:00:00|201663.5|201513.5|201788.4|201638.4|201815.2|201665.2|201320.9|201170.9|7782
1656496800000|2022-06-29 10:00:00|201790.4|201640.4|201850.3|201700.3|201903.6|201753.6|201600.4|201450.4|7691
1656500400000|2022-06-29 11:00:00|201841.4|201691.4|201148.1|200998.1|201855.7|201705.7|201110|200996|8157
1656504000000|2022-06-29 12:00:00|201149.5|200999.5|201108.2|200958.2|201508.3|201365|200877.9|200767.7|10081
1656507600000|2022-06-29 13:00:00|201105.5|200955.5|201468|201318|201601.3|201490.7|200753.9|200645.4|11889
1656511200000|2022-06-29 14:00:00|201468.1|201318.1|201593.3|201543.3|201640.7|201543.3|200984.5|200871.9|12317
1656514800000|2022-06-29 15:00:00|201638.5|201488.5|201722.9|201672.9|202165.5|202061.4|201467.6|201368.7|11128
1656518400000|2022-06-29 16:00:00|201722.8|201672.8|201735.6|201585.6|201914.6|201779.6|201472|201361.3|9543
1656522000000|2022-06-29 17:00:00|201775.5|201625.5|201584.4|201534.4|202044.8|201941.1|201581.8|201480.2|8756
1656525600000|2022-06-29 18:00:00|201584.3|201534.3|201171.3|201021.3|201742.3|201640.7|201051|200901|8731
1656529200000|2022-06-29 19:00:00|201171.8|201021.8|201388.3|201238.3|201448.5|201298.5|201171.8|201021.8|7852
1656532800000|2022-06-29 20:00:00|201388.6|201238.6|201373.2|201223.2|201446.5|201274.2|201235.4|201124.2|4850
1656536400000|2022-06-29 21:00:00|201364.4|201214.4|201423.7|201113.7|201453.3|201223.8|201179.3|201029.3|2171
1656540000000|2022-06-29 22:00:00|201421.6|201111.6|201449.8|201299.8|201604.9|201389.3|201421.6|201111.6|3259
1656543600000|2022-06-29 23:00:00|201450.5|201300.5|201444.3|201294.3|201585.4|201405.9|201420.7|201187.2|4389
1656547200000|2022-06-30 00:00:00|201444|201294|201709.4|201559.4|201743.5|201593.5|201431.7|201281.7|6759
1656550800000|2022-06-30 01:00:00|201717.3|201567.3|201797.6|201647.6|201911.8|201761.8|201637.1|201487.1|6960
1656554400000|2022-06-30 02:00:00|201795.6|201645.6|201541.9|201391.9|201835.1|201685.1|201483.8|201333.8|6534
1656558000000|2022-06-30 03:00:00|201540.4|201390.4|201629.5|201479.5|201637.8|201487.8|201475.9|201325.9|4916
1656561600000|2022-06-30 04:00:00|201629.6|201479.6|201604.5|201454.5|201636|201486|201578.4|201428.4|3009
1656565200000|2022-06-30 05:00:00|201602.9|201452.9|201530.1|201380.1|201833.8|201683.8|201491.9|201341.9|5431
1656568800000|2022-06-30 06:00:00|201540.6|201390.6|201791.5|201641.5|202073.3|201923.3|201370.8|201220.8|8470
1656572400000|2022-06-30 07:00:00|201792|201642|201723.2|201573.2|202116.6|201966.6|201544.2|201394.2|10009
1656576000000|2022-06-30 08:00:00|201713.4|201563.4|202055.7|201905.7|202067.7|201917.7|201612.5|201462.5|7857
1656579600000|2022-06-30 09:00:00|202056.1|201906.1|202111.5|201961.5|202449.1|202299.1|201956|201806|7933
1656583200000|2022-06-30 10:00:00|202111.4|201961.4|202349.2|202199.2|202525.9|202375.9|202007.3|201857.3|7207
1656586800000|2022-06-30 11:00:00|202346.9|202196.9|202187.7|202037.7|202736.2|202622.3|202171.2|202021.2|9080
1656590400000|2022-06-30 12:00:00|202181.3|202031.3|201838.5|201688.5|202251.3|202101.3|201526|201376|10194
1656594000000|2022-06-30 13:00:00|201838.1|201688.1|202277.6|202127.6|202399.9|202265.2|201653.2|201525.8|10888
1656597600000|2022-06-30 14:00:00|202283|202133|201860.3|201710.3|202338|202221|201505.5|201415.6|10439
1656601200000|2022-06-30 15:00:00|201860.2|201710.2|201271.6|201121.6|201947.5|201827.8|201213.9|201104.7|9861
1656604800000|2022-06-30 16:00:00|201280.3|201130.3|200888|200738|201680.9|201569.3|200746.8|200596.8|9343
1656608400000|2022-06-30 17:00:00|200888.4|200738.4|200786.4|200636.4|201038.8|200896.7|200650.9|200538.4|8279
1656612000000|2022-06-30 18:00:00|200785.4|200635.4|201393.2|201243.2|201419.2|201296.8|200757|200623.1|9116
1656615600000|2022-06-30 19:00:00|201393.1|201243.1|201122.7|200972.7|201694|201577.9|201041.2|200891.2|8721
1656619200000|2022-06-30 20:00:00|201123.8|200973.8|201149.7|200999.7|201205.2|201055.2|201014.7|200826.6|5333
1656622800000|2022-06-30 21:00:00|201135.9|200985.9|201274.5|200964.5|201361.5|201054.6|200983.3|200768.3|5453
1656626400000|2022-06-30 22:00:00|201267.8|200957.8|201272.3|201122.3|201406.4|201227.2|201225.4|200945.9|3536
1656630000000|2022-06-30 23:00:00|201281.9|201131.9|201147.2|200997.2|201317|201161.8|201098.4|200948.4|4929
1656633600000|2022-07-01 00:00:00|201146.2|200996.2|201348.9|201198.9|201363.9|201213.9|201103.7|200953.7|6744
1656637200000|2022-07-01 01:00:00|201352.1|201202.1|201344.3|201194.3|201466|201316|201218|201068|6737
1656640800000|2022-07-01 02:00:00|201344.5|201194.5|201498.9|201348.9|201549|201399|201186.8|201036.8|6307
1656644400000|2022-07-01 03:00:00|201496.1|201346.1|201722|201572|201876.8|201726.8|201481.9|201331.9|6268
1656648000000|2022-07-01 04:00:00|201719.4|201569.4|201784|201634|201899.8|201749.8|201683.6|201533.6|5696
1656651600000|2022-07-01 05:00:00|201786.3|201636.3|201953.9|201803.9|202210.3|202060.3|201775.5|201625.5|6289
1656655200000|2022-07-01 06:00:00|201955.6|201805.6|202084.9|201934.9|202226.3|202076.3|201819.4|201669.4|8547
1656658800000|2022-07-01 07:00:00|202087.9|201937.9|202186|202036|202476.8|202326.8|202015.4|201865.4|9538
1656662400000|2022-07-01 08:00:00|202187.2|202037.2|202164.5|202014.5|202476.8|202326.8|202007.7|201857.7|8861
1656666000000|2022-07-01 09:00:00|202168|202018|202351.9|202201.9|202358.5|202208.5|201962.3|201812.3|8957
1656669600000|2022-07-01 10:00:00|202352.8|202202.8|202446.5|202296.5|202582.5|202432.5|201988.5|201838.5|8049
1656673200000|2022-07-01 11:00:00|202439.5|202289.5|202722.4|202572.4|202905.2|202788.9|202255.1|202105.1|9434
1656676800000|2022-07-01 12:00:00|202720.3|202570.3|202755.3|202605.3|202860.2|202767.3|202174.1|202071|10163
1656680400000|2022-07-01 13:00:00|202744.2|202594.2|203207.4|203057.4|203216.3|203066.3|202597.8|202471.5|11259
1656684000000|2022-07-01 14:00:00|203213.9|203063.9|204115.6|203965.6|204743.3|204593.3|202912|202762|12895
1656687600000|2022-07-01 15:00:00|204114.1|203964.1|203226.2|203076.2|204190.5|204056.9|203014.9|202905.7|11313
1656691200000|2022-07-01 16:00:00|203226.7|203076.7|203018.6|202968.6|203306.9|203156.9|202821.4|202704.1|9471
1656694800000|2022-07-01 17:00:00|203042.6|202992.6|202541.7|202391.7|203152.2|203044.8|202460.3|202352|8918
1656698400000|2022-07-01 18:00:00|202542.3|202392.3|202432|202282|202706.4|202596.5|202241.6|202149.4|8031
1656702000000|2022-07-01 19:00:00|202432.6|202282.6|202542|202392|202664.1|202514.1|202264.6|202129|7654
1656705600000|2022-07-01 20:00:00|202527|202377|202725.3|202575.3|202767|202617|202487.8|202337.8|4549
1656878400000|2022-07-03 20:00:00|202604.6|202249.6|202582.6|202227.6|202752.5|202397.5|202582.6|202227.6|13
1656882000000|2022-07-03 21:00:00|202549.6|202194.6|202756|202446|202819.9|202509.9|202492.8|202182.8|708
1656885600000|2022-07-03 22:00:00|202756.2|202446.2|202583.6|202433.6|202802.3|202580.4|202495.4|202264.7|3978
1656889200000|2022-07-03 23:00:00|202587.1|202437.1|202721.5|202571.5|202781.8|202631.8|202542.2|202341|4842
1656892800000|2022-07-04 00:00:00|202722.8|202572.8|202891.8|202741.8|202899.3|202749.3|202488.3|202338.3|8534
1656896400000|2022-07-04 01:00:00|202874.9|202724.9|203009|202859|203360.4|203210.4|202845.1|202695.1|8443
1656900000000|2022-07-04 02:00:00|203008.6|202858.6|203344.6|203194.6|203440.9|203290.9|202947.2|202797.2|7091
1656903600000|2022-07-04 03:00:00|203340.7|203190.7|203323.5|203173.5|203364.3|203214.3|203161.4|203011.4|5287
1656907200000|2022-07-04 04:00:00|203324.7|203174.7|203363.1|203213.1|203477.5|203327.5|203312|203174.7|3817
1656910800000|2022-07-04 05:00:00|203365.7|203215.7|203098.6|202948.6|203369.4|203219.4|203056.1|202906.1|5125
1656914400000|2022-07-04 06:00:00|203096.6|202946.6|203010.4|202860.4|203183.5|203033.5|202915|202765|7353
1656918000000|2022-07-04 07:00:00|203017.5|202867.5|202853.7|202703.7|203123.7|202973.7|202684.5|202534.5|8191
1656921600000|2022-07-04 08:00:00|202843.5|202693.5|203078.3|202928.3|203172.2|203022.2|202811.3|202661.3|6315
1656925200000|2022-07-04 09:00:00|203078.1|202928.1|202861.4|202711.4|203091.5|202945.6|202768.7|202618.7|6316
1656928800000|2022-07-04 10:00:00|202861.6|202711.6|202401.2|202251.2|202887.3|202737.3|202240.4|202090.4|6126
1656932400000|2022-07-04 11:00:00|202403.2|202253.2|202790.9|202640.9|202791.2|202649.5|202312.9|202162.9|6943
1656936000000|2022-07-04 12:00:00|202792.2|202642.2|203163.3|203013.3|203245.3|203138.3|202768.3|202637.6|6644
1656939600000|2022-07-04 13:00:00|203168.1|203018.1|202886.3|202736.3|203314.1|203210.1|202874.2|202727.6|7797
1656943200000|2022-07-04 14:00:00|202884.7|202734.7|202955.9|202805.9|203040.5|202890.5|202626.3|202509.6|8095
1656946800000|2022-07-04 15:00:00|202955.8|202805.8|202877.7|202727.7|203093.1|202944.3|202820.5|202670.5|5791
1656950400000|2022-07-04 16:00:00|202878.5|202728.5|202944.5|202794.5|203060.6|202910.6|202859.9|202709.9|4249
1656954000000|2022-07-04 17:00:00|202945.5|202795.5|203075.1|202925.1|203086.2|202936.2|202944.4|202794.4|3502
1656957600000|2022-07-04 18:00:00|203074.2|202924.2|203093.6|202943.6|203161.4|203011.4|203010.7|202860.7|4053
1656961200000|2022-07-04 19:00:00|203092.3|202942.3|203018.5|202868.5|203126.6|202976.6|203016.9|202866.9|3651
1656964800000|2022-07-04 20:00:00|203017.1|202867.1|202876.5|202726.5|203035.6|202885.6|202876.5|202676.5|2758
1656968400000|2022-07-04 21:00:00|202907.3|202757.3|203092.5|202782.5|203225.7|202915.7|202882.9|202572.9|2113
1656972000000|2022-07-04 22:00:00|203135.7|202825.7|202929|202779|203142.4|202864|202840.7|202635.2|3994
1656975600000|2022-07-04 23:00:00|202929.1|202779.1|202852.2|202702.2|202929.6|202779.6|202722.9|202572.9|4348
1656979200000|2022-07-05 00:00:00|202852.9|202702.9|202752.5|202602.5|202936.6|202786.6|202701.6|202551.6|6587
1656982800000|2022-07-05 01:00:00|202755.1|202605.1|202513.2|202363.2|202914.3|202764.3|202509|202359|5745
1656986400000|2022-07-05 02:00:00|202515.8|202365.8|202935.5|202785.5|202966|202816|202484.5|202334.5|5699
1656990000000|2022-07-05 03:00:00|202925|202775|202926|202776|202941.3|202791.3|202773.4|202623.4|5778
1656993600000|2022-07-05 04:00:00|202929.5|202779.5|202803.6|202653.6|202966.5|202816.5|202756|202578|4911
1656997200000|2022-07-05 05:00:00|202802.3|202652.3|202727.6|202577.6|202814|202664|202652.1|202502.1|4579
1657000800000|2022-07-05 06:00:00|202727|202577|202512.9|202362.9|202843.7|202693.7|202492|202342|6905
1657004400000|2022-07-05 07:00:00|202510.6|202360.6|203372.5|203222.5|203383|203233|202425.6|202275.6|10022
1657008000000|2022-07-05 08:00:00|203379.4|203229.4|203997.3|203847.3|204026.1|203876.1|203227.1|203077.1|9998
1657011600000|2022-07-05 09:00:00|203993.5|203843.5|204200.5|204050.5|204501.4|204351.4|203904.2|203754.2|9025
1657015200000|2022-07-05 10:00:00|204203.4|204053.4|203850.1|203700.1|204249.5|204099.5|203756.3|203606.3|7930
1657018800000|2022-07-05 11:00:00|203847.5|203697.5|204075.6|203925.6|204317.9|204167.9|203725.1|203575.1|8328
1657022400000|2022-07-05 12:00:00|204056.7|203906.7|204492|204342|204610|204507|203870.4|203737.5|11153
1657026000000|2022-07-05 13:00:00|204490.3|204340.3|205393.7|205243.7|205506.7|205369.7|204339|204221.2|11052
1657029600000|2022-07-05 14:00:00|205395.7|205245.7|205842.2|205792.2|206062.8|205912.8|205294.1|205144.1|11996
1657033200000|2022-07-05 15:00:00|205841.5|205791.5|205629|205479|206142.7|206034.3|205324.4|205226.6|10569
1657036800000|2022-07-05 16:00:00|205628.9|205478.9|205990.8|205840.8|206068.7|205957|205538.5|205427.5|8975
1657040400000|2022-07-05 17:00:00|205985.7|205835.7|205973.8|205823.8|206051.5|205906.9|205610.6|205479.2|8491
1657044000000|2022-07-05 18:00:00|205973.9|205823.9|205925.4|205775.4|206256.2|206106.2|205717.8|205583.3|9721
1657047600000|2022-07-05 19:00:00|205924.4|205774.4|205414.5|205264.5|205947.7|205797.7|205208.1|205107.8|8430
1657051200000|2022-07-05 20:00:00|205413.5|205263.5|205287|205137|205584.4|205466.5|205225|205078.5|4837
1657054800000|2022-07-05 21:00:00|205299.3|205149.3|205452.1|205142.1|205553|205243|205278.6|205012.9|4087
1657058400000|2022-07-05 22:00:00|205456.9|205146.9|205292.1|205142.1|205463.1|205228.6|205265.3|205114.1|4372
1657062000000|2022-07-05 23:00:00|205291.1|205141.1|205438.8|205288.8|205479|205329|205272.9|205122.9|4491
1657065600000|2022-07-06 00:00:00|205439.5|205289.5|205136|204986|205469.9|205319.9|205067.2|204917.2|6892
1657069200000|2022-07-06 01:00:00|205133.8|204983.8|205353.3|205203.3|205425.3|205275.3|205009|204859|7455
1657072800000|2022-07-06 02:00:00|205352.5|205202.5|205450.4|205300.4|205579.7|205429.7|205175.8|205025.8|6887
1657076400000|2022-07-06 03:00:00|205452.4|205302.4|205520.9|205370.9|205617.8|205467.8|205381.1|205231.1|6511
1657080000000|2022-07-06 04:00:00|205521.1|205371.1|205878.7|205728.7|205961.6|205811.6|205472.8|205322.8|5563
1657083600000|2022-07-06 05:00:00|205877.6|205727.6|206037.4|205887.4|206068.4|205918.4|205764.5|205614.5|6589
1657087200000|2022-07-06 06:00:00|206035.2|205885.2|205647.5|205497.5|206348.4|206198.4|205595.5|205445.5|9491
1657090800000|2022-07-06 07:00:00|205649.8|205499.8|206164.4|206014.4|206476.1|206326.1|205630.9|205480.9|10176
1657094400000|2022-07-06 08:00:00|206165.4|206015.4|206860.5|206710.5|206985.6|206835.6|206128.3|205978.3|9463
1657098000000|2022-07-06 09:00:00|206861.7|206711.7|206992.6|206842.6|207075|206925|206808.8|206672.3|9037
1657101600000|2022-07-06 10:00:00|206992.3|206842.3|206850.4|206700.4|207077.9|206927.9|206789.5|206639.5|8685
1657105200000|2022-07-06 11:00:00|206802.5|206652.5|206835.2|206685.2|207029.7|206879.7|206796.8|206646.8|8406
1657108800000|2022-07-06 12:00:00|206838.7|206688.7|206271.1|206121.1|206955.2|206805.2|206094.8|205944.8|11386
1657112400000|2022-07-06 13:00:00|206268.4|206118.4|207049.5|206899.5|207059|206909|206173.1|206023.1|11889
1657116000000|2022-07-06 14:00:00|207091.8|206941.8|207540.6|207390.6|207562.1|207412.1|206749.2|206599.2|12936
1657119600000|2022-07-06 15:00:00|207542.6|207392.6|207051|206901|207941.1|207791.1|207018.2|206868.2|11275
1657123200000|2022-07-06 16:00:00|207050.5|206900.5|207055.6|206905.6|207328|207178|206984|206834|9140
1657126800000|2022-07-06 17:00:00|207055.3|206905.3|206932.2|206782.2|207063.8|206913.8|206721.2|206571.2|8893
1657130400000|2022-07-06 18:00:00|206944.5|206794.5|206987.1|206837.1|207375.8|207225.8|206691.4|206541.4|11357
1657134000000|2022-07-06 19:00:00|206982.2|206832.2|206731.7|206581.7|207075.3|206925.3|206495.6|206345.6|9133
1657137600000|2022-07-06 20:00:00|206734.6|206584.6|206628.3|206478.3|206904.7|206754.7|206625.9|206435.5|5811
1657141200000|2022-07-06 21:00:00|206636.9|206486.9|206739.3|206429.3|207059|206749|206419.7|206217.3|2730
1657144800000|2022-07-06 22:00:00|206747.5|206437.5|206564|206414|206752.9|206538.6|206521|206292.6|4116
1657148400000|2022-07-06 23:00:00|206563.9|206413.9|206627.3|206477.3|206739.9|206589.9|206558.9|206408.9|4468
1657152000000|2022-07-07 00:00:00|206639.6|206489.6|206650.2|206500.2|206845.7|206695.7|206559.1|206409.1|6907
1657155600000|2022-07-07 01:00:00|206647.7|206497.7|206647.7|206497.7|206861.5|206711.5|206613.7|206463.7|7963
1657159200000|2022-07-07 02:00:00|206647|206497|206292|206142|206649.1|206499.1|206260.4|206081.4|6948
1657162800000|2022-07-07 03:00:00|206291.8|206141.8|206298.9|206148.9|206411|206261|206095.1|205945.1|5498
1657166400000|2022-07-07 04:00:00|206298.6|206148.6|206255.2|206105.2|206308.5|206158.5|206150|206000|4624
1657170000000|2022-07-07 05:00:00|206255.8|206105.8|206133.7|205983.7|206255.8|206105.8|205856|205706|5468
1657173600000|2022-07-07 06:00:00|206137.6|205987.6|206359.2|206209.2|206532.7|206382.7|206122.9|205972.9|7316
1657177200000|2022-07-07 07:00:00|206361.3|206211.3|206593.1|206443.1|206706.5|206556.5|206115.5|205965.5|9463
1657180800000|2022-07-07 08:00:00|206591.2|206441.2|205986.6|205836.6|206621.1|206471.1|205715.3|205565.3|9153
1657184400000|2022-07-07 09:00:00|205995.4|205845.4|205624.3|205474.3|206190.4|206040.4|205538.5|205388.5|8294
1657188000000|2022-07-07 10:00:00|205624.2|205474.2|205542|205392|205663.2|205513.2|205337.5|205187.5|7074
1657191600000|2022-07-07 11:00:00|205542.4|205392.4|205771.2|205621.2|205826.1|205676.1|205491.7|205341.7|8378
1657195200000|2022-07-07 12:00:00|205771.4|205621.4|206422.3|206272.3|206542.3|206437.2|205771.4|205621.4|10092
1657198800000|2022-07-07 13:00:00|206423.3|206273.3|205890.3|205740.3|206578.3|206462.9|205715.9|205599.3|11280
1657202400000|2022-07-07 14:00:00|205888.4|205738.4|206316.7|206166.7|206590.9|206487|205762.4|205652.7|11234
1657206000000|2022-07-07 15:00:00|206314.4|206164.4|206032.1|205982.1|206454.4|206343.4|205842.1|205734.5|10335
1657209600000|2022-07-07 16:00:00|206085.8|205935.8|205646.4|205496.4|206118.7|206016.1|205640.2|205496.4|8478
1657213200000|2022-07-07 17:00:00|205650.9|205500.9|205222.6|205072.6|205656.5|205529.2|205097|204988.4|7577
1657216800000|2022-07-07 18:00:00|205223|205073|205210.2|205060.2|205296.4|205184.7|204880.6|204767.8|8214
1657220400000|2022-07-07 19:00:00|205211.4|205061.4|205089.9|204939.9|205285.6|205156|205010.1|204860.1|7762
1657224000000|2022-07-07 20:00:00|205104.1|204954.1|205235.9|205085.9|205302.2|205152.2|205003.9|204853.9|5095
1657227600000|2022-07-07 21:00:00|205236.5|205086.5|205154.8|204844.8|205308.5|205127.7|205001.8|204771.9|2166
1657231200000|2022-07-07 22:00:00|205163.7|204853.7|205281.2|205131.2|205350.7|205179.4|205107.6|204853.7|3068
1657234800000|2022-07-07 23:00:00|205277.9|205127.9|205039.4|204889.4|205334.7|205184.7|205017.2|204867.2|4127
1657238400000|2022-07-08 00:00:00|205025.6|204875.6|204900.1|204750.1|205165.8|205015.8|204890.8|204740.8|5737
1657242000000|2022-07-08 01:00:00|204897.4|204747.4|204949.2|204799.2|205049.1|204899.1|204897.4|204747.4|6173
1657245600000|2022-07-08 02:00:00|204945.8|204795.8|205292|205142|205305.4|205155.4|204889.7|204739.7|5954
1657249200000|2022-07-08 03:00:00|205302.3|205152.3|205317.1|205167.1|205524.8|205374.8|205135.9|204985.9|6938
1657252800000|2022-07-08 04:00:00|205315.4|205165.4|205203.3|205053.3|205470.5|205320.5|205179.3|205029.3|4957
1657256400000|2022-07-08 05:00:00|205206|205056|205274.4|205124.4|205377.1|205227.1|205193.6|205043.6|5521
1657260000000|2022-07-08 06:00:00|205269.6|205119.6|205341.1|205191.1|205485.3|205335.3|205245.4|205095.4|7461
1657263600000|2022-07-08 07:00:00|205344.2|205194.2|205553.1|205403.1|205961.5|205811.5|205334.4|205184.4|10305
1657267200000|2022-07-08 08:00:00|205554.5|205404.5|205686.7|205536.7|205768.1|205618.1|205442.1|205292.1|8197
1657270800000|2022-07-08 09:00:00|205687.7|205537.7|205521.9|205371.9|205876.5|205726.5|205383|205233|7706
1657274400000|2022-07-08 10:00:00|205521.3|205371.3|205319|205169|205557.5|205407.5|204996.7|204846.7|8065
1657278000000|2022-07-08 11:00:00|205317.7|205167.7|205528.3|205378.3|205568.2|205418.2|205264.4|205114.4|8192
1657281600000|2022-07-08 12:00:00|205527.1|205377.1|205102.5|204952.5|205647.2|205497.2|204879.4|204729.4|11323
1657285200000|2022-07-08 13:00:00|205101.4|204951.4|204347.4|204197.4|205155.8|205005.8|203883.3|203733.3|12552
1657288800000|2022-07-08 14:00:00|204330|204180|204173.8|204023.8|204505.4|204355.4|203721.9|203571.9|11950
1657292400000|2022-07-08 15:00:00|204175.3|204025.3|204524.1|204374.1|204753.7|204603.7|203983.5|203833.5|10932
1657296000000|2022-07-08 16:00:00|204513|204363|204712.4|204562.4|204887.5|204760.3|204506.9|204356.9|8991
1657299600000|2022-07-08 17:00:00|204713.9|204563.9|204615|204465|204786.6|204640.1|204451.5|204339.9|7700
1657303200000|2022-07-08 18:00:00|204616.7|204466.7|204530.8|204380.8|204636.5|204529.5|204298.5|204188.7|6988
1657306800000|2022-07-08 19:00:00|204532.2|204382.2|204751.1|204601.1|204773.5|204662.6|204493.4|204343.4|7345
1657310400000|2022-07-08 20:00:00|204756.3|204606.3|204762.6|204612.6|204968.1|204778|204477|204250.8|4240
1657483200000|2022-07-10 20:00:00|204680.6|204325.6|204686.7|204331.7|204892.5|204537.5|204501.8|204146.8|59
1657486800000|2022-07-10 21:00:00|204666.7|204351.7|204797.5|204487.5|204878.5|204563.5|204666.7|204351.7|1163
1657490400000|2022-07-10 22:00:00|204779.1|204469.1|204841.2|204691.2|205044.7|204818|204779|204469|4072
1657494000000|2022-07-10 23:00:00|204841|204691|204759.5|204609.5|204884.8|204734.8|204606.6|204456.6|4330
1657497600000|2022-07-11 00:00:00|204759.4|204609.4|204818.5|204668.5|204880.9|204730.9|204699.5|204549.5|5197
1657501200000|2022-07-11 01:00:00|204818.7|204668.7|205554.1|205404.1|205584|205434|204799.9|204649.9|6899
1657504800000|2022-07-11 02:00:00|205554.8|205404.8|205486.2|205336.2|205584.5|205434.5|205358.2|205208.2|6045
1657508400000|2022-07-11 03:00:00|205483.4|205333.4|205408.5|205258.5|205490.3|205340.3|205347.3|205197.3|5557
1657512000000|2022-07-11 04:00:00|205412.2|205262.2|205386.1|205236.1|205442.3|205292.3|205325.6|205175.6|4661
1657515600000|2022-07-11 05:00:00|205388.4|205238.4|205585.8|205435.8|205591.3|205441.3|205369.7|205219.7|4918
1657519200000|2022-07-11 06:00:00|205592.3|205442.3|205918.3|205768.3|206049.2|205899.2|205432.2|205282.2|7394
1657522800000|2022-07-11 07:00:00|205914.2|205764.2|205824.8|205674.8|205956.7|205806.7|205395.4|205245.4|8710
1657526400000|2022-07-11 08:00:00|205830.2|205680.2|205484.7|205334.7|205857.9|205707.9|205387.5|205237.5|7728
1657530000000|2022-07-11 09:00:00|205478.5|205328.5|205395.9|205245.9|205595.9|205445.9|205231.7|205081.7|7437
1657533600000|2022-07-11 10:00:00|205397.9|205247.9|205572.2|205422.2|205649.4|205513.6|205286|205171.5|7184
1657537200000|2022-07-11 11:00:00|205575.5|205425.5|206139.1|206089.1|206253.2|206158.8|205550.8|205400.8|8049
1657540800000|2022-07-11 12:00:00|206138.8|206088.8|206401.5|206351.5|206587|206519.2|205704.2|205605.2|10516
1657544400000|2022-07-11 13:00:00|206401.1|206351.1|207465.6|207315.6|207796.5|207746.5|206363.8|206272.4|13148
1657548000000|2022-07-11 14:00:00|207463.7|207313.7|207873|207823|207925.5|207826.6|207171.6|207060.4|12005
1657551600000|2022-07-11 15:00:00|207875.5|207825.5|207390.1|207340.1|207917.6|207867.6|207341.4|207241.2|10354
1657555200000|2022-07-11 16:00:00|207388.2|207338.2|207709.3|207559.3|208033.9|207924.5|207363.3|207285|9258
1657558800000|2022-07-11 17:00:00|207710.3|207560.3|207374.7|207224.7|207821.8|207727|207201.4|207107.7|8223
1657562400000|2022-07-11 18:00:00|207364.1|207214.1|207260.8|207210.8|207636|207539.5|207114.8|207036.5|8080
1657566000000|2022-07-11 19:00:00|207260.7|207210.7|207348.5|207298.5|207530.2|207436.6|207205|207104.3|8085
1657569600000|2022-07-11 20:00:00|207348.4|207298.4|207486.9|207336.9|207606.3|207408.2|207272.1|207170.1|4858
1657573200000|2022-07-11 21:00:00|207518.6|207368.6|207565|207255|207725.1|207415.1|207327.4|207017.4|2547
1657576800000|2022-07-11 22:00:00|207593.9|207283.9|207576.3|207426.3|207709.8|207491.7|207495|207185|3944
1657580400000|2022-07-11 23:00:00|207573.4|207423.4|207459.1|207309.1|207617.1|207467.1|207398.4|207248.4|4924
1657584000000|2022-07-12 00:00:00|207458.9|207308.9|207665.9|207515.9|207748.6|207598.6|207386.5|207236.5|6144
1657587600000|2022-07-12 01:00:00|207667.9|207517.9|207748.1|207598.1|207963.8|207813.8|207620.3|207470.3|8181
1657591200000|2022-07-12 02:00:00|207749.8|207599.8|207948.2|207798.2|208058.9|207908.9|207639.3|207489.3|6823
1657594800000|2022-07-12 03:00:00|207947.4|207797.4|207965.8|207815.8|208062.9|207912.9|207875.1|207725.1|6200
1657598400000|2022-07-12 04:00:00|207964.9|207814.9|208061.5|207911.5|208096.7|207946.7|207960.7|207810.7|5032
1657602000000|2022-07-12 05:00:00|208061.2|207911.2|208090.1|207940.1|208113.2|207963.2|207996|207859.6|5147
1657605600000|2022-07-12 06:00:00|208092|207942|208473.3|208323.3|208612.6|208462.6|207906.6|207756.6|8949
1657609200000|2022-07-12 07:00:00|208473|208323|208866.3|208716.3|209136.6|208986.6|208365.4|208215.4|9555
1657612800000|2022-07-12 08:00:00|208865.8|208715.8|208888.6|208738.6|209346.2|209249.1|208816.2|208691.5|8072
1657616400000|2022-07-12 09:00:00|208889.1|208739.1|209116.8|208966.8|209382.3|209232.3|208799.9|208649.9|8002
1657620000000|2022-07-12 10:00:00|209120.6|208970.6|209036.4|208886.4|209153|209003|208688|208538|7386
1657623600000|2022-07-12 11:00:00|209034.3|208884.3|208599.8|208449.8|209047.3|208915.2|208234.5|208126.2|9824
1657627200000|2022-07-12 12:00:00|208599.6|208449.6|208384.7|208234.7|208599.6|208457.9|207964.3|207848.9|10526
1657630800000|2022-07-12 13:00:00|208386.4|208236.4|208653.1|208503.1|208910.2|208821.6|208179.2|208075.4|11629
1657634400000|2022-07-12 14:00:00|208655|208505|208594.5|208544.5|208876.3|208756|208456.1|208361.3|11833
1657638000000|2022-07-12 15:00:00|208589.8|208539.8|207589.2|207439.2|208667.1|208561.5|207428.1|207330.5|11037
1657641600000|2022-07-12 16:00:00|207589.4|207439.4|207546.8|207496.8|207689.1|207637.2|207309.1|207243.2|8921
1657645200000|2022-07-12 17:00:00|207600.3|207450.3|207715|207665|208023.2|207936.6|207493.6|207409.8|8516
1657648800000|2022-07-12 18:00:00|207714.7|207664.7|208213.4|208163.4|208254.6|208188|207687.5|207590.7|7801
1657652400000|2022-07-12 19:00:00|208211.6|208161.6|208608.6|208558.6|208691.9|208594.5|208191.6|208093.3|9193
1657656000000|2022-07-12 20:00:00|208608.4|208558.4|208701.6|208391.6|208771.1|208639.2|208529.7|208391.6|4763
1657659600000|2022-07-12 21:00:00|208778.7|208468.7|208786.6|208476.6|209044.7|208734.7|208647.6|208337.6|2565
1657663200000|2022-07-12 22:00:00|208795.2|208485.2|208764.5|208614.5|208901|208685.1|208697.8|208387.8|5957
1657666800000|2022-07-12 23:00:00|208765.4|208615.4|208864.7|208714.7|208864.7|208714.7|208732.6|208547.9|3877
1657670400000|2022-07-13 00:00:00|208860.3|208710.3|208637.5|208487.5|208860.3|208710.3|208567.8|208417.8|6606
1657674000000|2022-07-13 01:00:00|208631.5|208481.5|208634|208484|208822.1|208672.1|208379|208229|6895
1657677600000|2022-07-13 02:00:00|208633.5|208483.5|208425.2|208275.2|208749.1|208599.1|208389|208239|6617
1657681200000|2022-07-13 03:00:00|208430.6|208280.6|208553.3|208403.3|208596.4|208446.4|208410.8|208260.8|5821
1657684800000|2022-07-13 04:00:00|208551.7|208401.7|208625|208475|208687.9|208537.9|208509.8|208359.8|4052
1657688400000|2022-07-13 05:00:00|208621.3|208471.3|208694.2|208544.2|208806.3|208656.3|208606.1|208456.1|4967
1657692000000|2022-07-13 06:00:00|208682.5|208532.5|208344.5|208194.5|208764.9|208614.9|208309.6|208159.6|8498
1657695600000|2022-07-13 07:00:00|208334.3|208184.3|208556.7|208406.7|208775.2|208625.4|208312.6|208166.6|9048
1657699200000|2022-07-13 08:00:00|208557|208407|208661.4|208511.4|208757.2|208607.2|208471.5|208337.9|7906
1657702800000|2022-07-13 09:00:00|208666.9|208516.9|208520.5|208370.5|208697.8|208598.4|208394.2|208244.2|6529
1657706400000|2022-07-13 10:00:00|208520.2|208370.2|207986.1|207836.1|208520.2|208370.2|207896.7|207779.8|6645
1657710000000|2022-07-13 11:00:00|207988.5|207838.5|207784.7|207634.7|208127.5|208033.1|207724.5|207623.1|6889
1657713600000|2022-07-13 12:00:00|207787.7|207637.7|209390.5|209240.5|210059.6|209909.6|207601.7|207500|11446
1657717200000|2022-07-13 13:00:00|209427.7|209277.7|208566.8|208416.8|209706.5|209556.5|208337|208187|11330
1657720800000|2022-07-13 14:00:00|208581.8|208431.8|207494|207344|208892.4|208759.5|207146.8|207004.8|12885
1657724400000|2022-07-13 15:00:00|207433.1|207383.1|207360.9|207310.9|207810.9|207681.4|207164.8|207026.3|10931
1657728000000|2022-07-13 16:00:00|207360.2|207310.2|206939.2|206889.2|207485.4|207395|206864.7|206774.8|9285
1657731600000|2022-07-13 17:00:00|206938.7|206888.7|206687.3|206637.3|207074.2|206977.7|206430|206327.6|9575
1657735200000|2022-07-13 18:00:00|206742.6|206592.6|206880.1|206730.1|207123.4|207003.1|206701.7|206591.8|10283
1657738800000|2022-07-13 19:00:00|206829.6|206779.6|207340.7|207190.7|207352.7|207252.1|206718.5|206617.5|7742
1657742400000|2022-07-13 20:00:00|207335.4|207185.4|207407.9|207257.9|207553.7|207335.4|207243.1|207111.5|5131
1657746000000|2022-07-13 21:00:00|207406.4|207256.4|207642.9|207332.9|207831|207521|207365.1|207055.1|1975
1657749600000|2022-07-13 22:00:00|207643.8|207333.8|207840.6|207690.6|207901.2|207718.1|207566|207313.2|4183
1657753200000|2022-07-13 23:00:00|207854.3|207704.3|208132.1|207982.1|208171.6|208021.6|207777.5|207627.5|4395
1657756800000|2022-07-14 00:00:00|208129.4|207979.4|208118.9|207968.9|208212.5|208062.5|207898.9|207748.9|8199
1657760400000|2022-07-14 01:00:00|208118.5|207968.5|208065.2|207915.2|208263.7|208113.7|207928.6|207778.6|7773
1657764000000|2022-07-14 02:00:00|208065.1|207915.1|207958.8|207808.8|208188.5|208038.5|207804.3|207654.3|6563
1657767600000|2022-07-14 03:00:00|207954.2|207804.2|207807.3|207657.3|207979.2|207829.2|207689.5|207539.5|5760
1657771200000|2022-07-14 04:00:00|207806.1|207656.1|207935.7|207785.7|207961.7|207811.7|207758|207608|4319
1657774800000|2022-07-14 05:00:00|207932.2|207782.2|208125.5|207975.5|208421|208271|207868.6|207718.6|5624
1657778400000|2022-07-14 06:00:00|208122|207972|208530.1|208380.1|208557.8|208407.8|208038.2|207888.2|8760
1657782000000|2022-07-14 07:00:00|208526.5|208376.5|208526.2|208376.2|208714.8|208564.8|208276.2|208126.2|10213
1657785600000|2022-07-14 08:00:00|208525.9|208375.9|208771.4|208621.4|208946.1|208796.4|208408.9|208258.9|9496
1657789200000|2022-07-14 09:00:00|208772.3|208622.3|208446.9|208296.9|208774.4|208624.4|208391|208241|9078
1657792800000|2022-07-14 10:00:00|208447.1|208297.1|209147|208997|209147.6|208997.6|208446.9|208296.9|8487
1657796400000|2022-07-14 11:00:00|209144.6|208994.6|209177.8|209127.8|209465.5|209362|208903.4|208776.1|10379
1657800000000|2022-07-14 12:00:00|209178.5|209128.5|209577|209527|209664.7|209568|208920.8|208770.8|11870
1657803600000|2022-07-14 13:00:00|209573.1|209523.1|209914.2|209764.2|210618.8|210468.8|209094.4|208994.5|12041
1657807200000|2022-07-14 14:00:00|209917.5|209767.5|209622.3|209572.3|210282|210132|209409.2|209285.4|12391
1657810800000|2022-07-14 15:00:00|209622.1|209572.1|208752.1|208602.1|209622.1|209572.1|208245.9|208095.9|12631
1657814400000|2022-07-14 16:00:00|208750.1|208600.1|209059.1|208909.1|209321.2|209208.9|208629.3|208531.7|11316
1657818000000|2022-07-14 17:00:00|209056.6|208906.6|208286.4|208236.4|209105.2|208982.2|208273.9|208184.6|10166
1657821600000|2022-07-14 18:00:00|208287.5|208237.5|208340.4|208190.4|208472.6|208374.2|208026.9|207933.9|9049
1657825200000|2022-07-14 19:00:00|208340.2|208190.2|208254|208104|208559.2|208440.1|208173.3|208057.2|8120
1657828800000|2022-07-14 20:00:00|208253.3|208103.3|208106.1|207956.1|208337.8|208187.8|208091.9|207941.9|4969
1657832400000|2022-07-14 21:00:00|208093.1|207943.1|208414.9|208104.9|208542|208232|208065.2|207830.5|7335
1657836000000|2022-07-14 22:00:00|208437.6|208127.6|208174.2|208024.2|208452|208164.2|208086|207880.1|3906
1657839600000|2022-07-14 23:00:00|208174.8|208024.8|208095.4|207945.4|208340.2|208190.2|208094.7|207944.7|4379
1657843200000|2022-07-15 00:00:00|208092.8|207942.8|208365.6|208215.6|208534|208384|208091|207941|6976
1657846800000|2022-07-15 01:00:00|208364|208214|208024.3|207874.3|208411.3|208261.3|207989.5|207839.5|6909
1657850400000|2022-07-15 02:00:00|208023.2|207873.2|208003.8|207853.8|208145.7|207995.7|207921.9|207771.9|5992
1657854000000|2022-07-15 03:00:00|208003.6|207853.6|208176|208026|208252.4|208102.4|207982.6|207832.6|5922
1657857600000|2022-07-15 04:00:00|208174.9|208024.9|208145.5|207995.5|208246.5|208096.5|208073.4|207923.4|4321
1657861200000|2022-07-15 05:00:00|208142.9|207992.9|208486.5|208336.5|208555|208405|208142.6|207992.6|5380
1657864800000|2022-07-15 06:00:00|208500.7|208350.7|208709|208559|208722|208572|208389.9|208239.9|8801
1657868400000|2022-07-15 07:00:00|208709.9|208559.9|208721.4|208571.4|208908|208758|208407.2|208257.2|9985
1657872000000|2022-07-15 08:00:00|208725.2|208575.2|208410|208260|209000.5|208850.5|208226.8|208076.8|8330
1657875600000|2022-07-15 09:00:00|208416.3|208266.3|208250.8|208100.8|208459|208309|208109.1|207959.1|8566
1657879200000|2022-07-15 10:00:00|208253.2|208103.2|207972|207822|208399|208278.5|207967.3|207817.3|7913
1657882800000|2022-07-15 11:00:00|207973.7|207823.7|207770.3|207620.3|208001.7|207896.7|207493.7|207360|8202
1657886400000|2022-07-15 12:00:00|207764.3|207614.3|207005.8|206855.8|208379.5|208229.5|206863.2|206753|11708
1657890000000|2022-07-15 13:00:00|207004.7|206854.7|207688.8|207538.8|207858.9|207756|206844.4|206700.4|12673
1657893600000|2022-07-15 14:00:00|207683.4|207533.4|206118.3|206068.3|207683.4|207533.4|205976.7|205858.3|13013
1657897200000|2022-07-15 15:00:00|206119.1|206069.1|205881.1|205731.1|206348.6|206252.9|205660.9|205529.5|10982
1657900800000|2022-07-15 16:00:00|205879.5|205729.5|205617.9|205467.9|205974.2|205868.9|205527.4|205434.5|9125
1657904400000|2022-07-15 17:00:00|205613.4|205463.4|205590.3|205440.3|205644.6|205544.1|205266.6|205162.1|8286
1657908000000|2022-07-15 18:00:00|205590.8|205440.8|205338.4|205288.4|205778.6|205676.3|205322.3|205196.4|7665
1657911600000|2022-07-15 19:00:00|205389.1|205239.1|205458.1|205308.1|205644.7|205544.8|205329.7|205228.7|6005
1657915200000|2022-07-15 20:00:00|205454.5|205304.5|205428.5|205278.5|205509.4|205347.5|205351.6|205125|3725
1658088000000|2022-07-17 20:00:00|205808.1|205453.1|205661.3|205306.3|205886|205531|205449.5|205094.5|69
1658091600000|2022-07-17 21:00:00|205660.3|205305.3|205690.2|205380.2|205799.2|205489.2|205528.9|205218.9|798
1658095200000|2022-07-17 22:00:00|205689.8|205379.8|205361.4|205211.4|205730.1|205420.1|205304.5|205087.3|4628
1658098800000|2022-07-17 23:00:00|205359.1|205209.1|205186.5|205036.5|205465.2|205315.2|205143.1|204993.1|5165
1658102400000|2022-07-18 00:00:00|205194.1|205044.1|205191.5|205041.5|205334.4|205184.4|205114.1|204964.1|6663
1658106000000|2022-07-18 01:00:00|205192|205042|205030.8|204880.8|205202.7|205052.7|204960.8|204810.8|6884
1658109600000|2022-07-18 02:00:00|205018|204868|205014.3|204864.3|205116.6|204966.6|204949.2|204799.2|5599
1658113200000|2022-07-18 03:00:00|205012.5|204862.5|204914.9|204764.9|205027.6|204877.6|204866.9|204716.9|5117
1658116800000|2022-07-18 04:00:00|204917.6|204767.6|204904.7|204754.7|205039|204889|204894.7|204744.7|3998
1658120400000|2022-07-18 05:00:00|204907.6|204757.6|204785|204635|204958.6|204808.6|204594.6|204444.6|4705
1658124000000|2022-07-18 06:00:00|204784.9|204634.9|204592.7|204442.7|204890.7|204740.7|204530|204428.6|8019
1658127600000|2022-07-18 07:00:00|204590.7|204440.7|203834.8|203684.8|204677.1|204527.1|203813|203663|10227
1658131200000|2022-07-18 08:00:00|203834.2|203684.2|203472.7|203322.7|203927.6|203792.7|203430.9|203280.9|8894
1658134800000|2022-07-18 09:00:00|203474.4|203324.4|203436.8|203286.8|203709.3|203559.3|203379.4|203276.6|8046
1658138400000|2022-07-18 10:00:00|203434.6|203284.6|203645.8|203495.8|203777.6|203627.6|203359.9|203234.3|7398
1658142000000|2022-07-18 11:00:00|203643.7|203493.7|204177.9|204027.9|204316.8|204229.6|203643.6|203493.6|9234
1658145600000|2022-07-18 12:00:00|204177.1|204027.1|204596.7|204446.7|204893.5|204810.9|204091.7|203988.1|10512
1658149200000|2022-07-18 13:00:00|204597.5|204447.5|204158.1|204008.1|204900.2|204807.6|203852|203762.1|11432
1658152800000|2022-07-18 14:00:00|204157.8|204007.8|204010.2|203860.2|204648.6|204523|203875.6|203777.5|11661
1658156400000|2022-07-18 15:00:00|204019.2|203869.2|204003.5|203853.5|204339.9|204213.9|203869.8|203772.2|9784
1658160000000|2022-07-18 16:00:00|204001.1|203851.1|203845.2|203795.2|204074.7|203973.3|203593.5|203498.4|7927
1658163600000|2022-07-18 17:00:00|203845.7|203795.7|204461.2|204311.2|204461.6|204362.1|203797.1|203699.6|8621
1658167200000|2022-07-18 18:00:00|204394.7|204344.7|204751.1|204701.1|204822.8|204731.6|204272.8|204175.3|9153
1658170800000|2022-07-18 19:00:00|204749.7|204699.7|204858.1|204708.1|204985.8|204869.2|204449.5|204349.4|8665
1658174400000|2022-07-18 20:00:00|204859.2|204709.2|204796.2|204486.2|204863|204760.7|204541.4|204432.9|4844
1658178000000|2022-07-18 21:00:00|204802.6|204492.6|204588.8|204278.8|204924.1|204614.1|204398.1|204088.1|1969
1658181600000|2022-07-18 22:00:00|204667.7|204357.7|204592.7|204442.7|204892.3|204675.2|204566.6|204357.7|4245
1658185200000|2022-07-18 23:00:00|204598.7|204448.7|204570.5|204420.5|204742.7|204592.7|204536.9|204386.9|4284
1658188800000|2022-07-19 00:00:00|204569.2|204419.2|204757.3|204607.3|204779.8|204629.8|204511.5|204361.5|5202
1658192400000|2022-07-19 01:00:00|204754|204604|204652.7|204502.7|204798.8|204648.8|204471.4|204321.4|6382
1658196000000|2022-07-19 02:00:00|204652.6|204502.6|204646.6|204496.6|204799.1|204649.1|204519|204369|6042
1658199600000|2022-07-19 03:00:00|204646.3|204496.3|204543.2|204393.2|204680.1|204530.1|204491.7|204341.7|5399
1658203200000|2022-07-19 04:00:00|204546.3|204396.3|204583.7|204433.7|204620.4|204470.4|204421.3|204271.3|4856
1658206800000|2022-07-19 05:00:00|204583.5|204433.5|204374.1|204224.1|204618.2|204468.2|204312.7|204162.7|5861
1658210400000|2022-07-19 06:00:00|204374.9|204224.9|204071.9|203921.9|204393|204243|204036.9|203886.9|7872
1658214000000|2022-07-19 07:00:00|204061|203911|203785.8|203635.8|204124.2|203974.2|203727.9|203577.9|10656
1658217600000|2022-07-19 08:00:00|203788.9|203638.9|203640.9|203490.9|203812|203711.1|203614.3|203464.3|8254
1658221200000|2022-07-19 09:00:00|203641|203491|203752.2|203602.2|203773.6|203623.6|203477.4|203373.9|8454
1658224800000|2022-07-19 10:00:00|203752.7|203602.7|203296.9|203146.9|203778.4|203629.2|203262|203115.5|8109
1658228400000|2022-07-19 11:00:00|203298.8|203148.8|203704.5|203554.5|203751.9|203650.9|203249.6|203099.6|9119
1658232000000|2022-07-19 12:00:00|203706|203556|203785.7|203735.7|204044.3|203940.1|203441.3|203341|10212
1658235600000|2022-07-19 13:00:00|203785.3|203735.3|203966.1|203816.1|204109.8|204013.9|203589.8|203480.4|10847
1658239200000|2022-07-19 14:00:00|203965.5|203815.5|204222.1|204072.1|204469.4|204319.4|203910.5|203807.2|12030
1658242800000|2022-07-19 15:00:00|204223.7|204073.7|204726|204576|204784.6|204699|204137|204024.4|9993
1658246400000|2022-07-19 16:00:00|204725|204575|204591.8|204541.8|205063|204961.9|204559.8|204481.5|8317
1658250000000|2022-07-19 17:00:00|204593.1|204543.1|204993.5|204943.5|205055.5|204956.7|204522.8|204439.5|7173
1658253600000|2022-07-19 18:00:00|204993.3|204943.3|205020.6|204970.6|205176.9|205076.1|204855.8|204764.2|7591
1658257200000|2022-07-19 19:00:00|205067.7|204917.7|205220.8|205170.8|205327.9|205227.7|205015.5|204897.4|7916
1658260800000|2022-07-19 20:00:00|205221.3|205171.3|205339.6|205029.6|205342.6|205201.7|205109.1|204993.1|4537
1658264400000|2022-07-19 21:00:00|205331.9|205021.9|205278.3|204968.3|205343.3|205033.3|205236.9|204926.9|3975
1658268000000|2022-07-19 22:00:00|205276.8|204966.8|205217|205067|205331.9|205114.4|205025.9|204753.3|3755
1658271600000|2022-07-19 23:00:00|205218.5|205068.5|205323.5|205057.2|205429.9|205239|205177.7|204942.3|5100
1658275200000|2022-07-20 00:00:00|205294.2|205144.2|205205|205055|205439.3|205238.3|205147.4|204997.4|7483
1658278800000|2022-07-20 01:00:00|205204.2|205054.2|205261.7|205111.7|205305.1|205155.1|205193.4|205043.4|7337
1658282400000|2022-07-20 02:00:00|205262.3|205112.3|205098.4|204948.4|205300.2|205150.2|205065.9|204915.9|5477
1658286000000|2022-07-20 03:00:00|205095.4|204945.4|205211.7|205061.7|205301.8|205151.8|205090.5|204940.5|4812
1658289600000|2022-07-20 04:00:00|205209.9|205059.9|205126.5|204976.5|205285.4|205135.4|205106.5|204956.5|5118
1658293200000|2022-07-20 05:00:00|205126.3|204976.3|205356.7|205206.7|205395|205245|205124.5|204974.5|5044
1658296800000|2022-07-20 06:00:00|205352.3|205202.3|205262|205112|205600.2|205450.2|205179.3|205029.3|8200
1658300400000|2022-07-20 07:00:00|205264|205114|205910.8|205760.8|206001.3|205887.3|205045.3|204895.3|9640
1658304000000|2022-07-20 08:00:00|205916.2|205766.2|205388.2|205238.2|205979.6|205855|205119.4|204969.4|8275
1658307600000|2022-07-20 09:00:00|205388.6|205238.6|204841.3|204691.3|205494.3|205352|204509.4|204383.8|7717
1658311200000|2022-07-20 10:00:00|204860.3|204710.3|205212.6|205062.6|205411.7|205261.7|204731.3|204596.4|9250
1658314800000|2022-07-20 11:00:00|205204.3|205054.3|205088|205038|205242.7|205144.2|204901.6|204751.6|8895
1658318400000|2022-07-20 12:00:00|205083.1|205033.1|204960|204810|205301.4|205197|204703.3|204553.3|10679
1658322000000|2022-07-20 13:00:00|204960.3|204810.3|205075.2|204925.2|205195.3|205102.7|204599.8|204509.4|12024
1658325600000|2022-07-20 14:00:00|205068.1|204918.1|204775.1|204725.1|205322|205217.2|204664.3|204560.3|11506
1658329200000|2022-07-20 15:00:00|204775.3|204725.3|204710.5|204660.5|205059.4|204956.8|204670.7|204568.7|9838
1658332800000|2022-07-20 16:00:00|204711.6|204661.6|205312.7|205262.7|205517|205404.7|204696.9|204617.2|8888
1658336400000|2022-07-20 17:00:00|205367|205217|205715.1|205665.1|205889.6|205793.2|205292.9|205203.6|10247
1658340000000|2022-07-20 18:00:00|205715.4|205665.4|205605.1|205555.1|205879.4|205777.5|205555.3|205449.9|8976
1658343600000|2022-07-20 19:00:00|205604.9|205554.9|205398.4|205248.4|205661.7|205567.5|205349.6|205237.3|7747
1658347200000|2022-07-20 20:00:00|205400|205250|205678.1|205368.1|205690.8|205452.6|205278.2|205166|5452
1658350800000|2022-07-20 21:00:00|205676.1|205366.1|205895.5|205585.5|205965.6|205655.6|205603.3|205293.3|5334
1658354400000|2022-07-20 22:00:00|205898.7|205588.7|205672.9|205522.9|205898.7|205588.7|205548|205295.4|3644
1658358000000|2022-07-20 23:00:00|205672.5|205522.5|205700.2|205550.2|205760.7|205594.7|205562.3|205390.6|4344
1658361600000|2022-07-21 00:00:00|205704.9|205554.9|205559.8|205409.8|205772.4|205622.4|205529.9|205379.9|9192
1658365200000|2022-07-21 01:00:00|205560|205410|205505.4|205355.4|205749.9|205599.9|205410|205260|8906
1658368800000|2022-07-21 02:00:00|205505.2|205355.2|205392.3|205242.3|205619.2|205469.2|205374.8|205224.8|7805
1658372400000|2022-07-21 03:00:00|205391.7|205241.7|205405.5|205255.5|205553.3|205403.3|205304.2|205154.2|7985
1658376000000|2022-07-21 04:00:00|205404.9|205254.9|205163.7|205013.7|205413.7|205263.7|205155.2|205005.2|6831
1658379600000|2022-07-21 05:00:00|205163.8|205013.8|205262|205112|205315.1|205165.1|205151.5|205001.5|6583
1658383200000|2022-07-21 06:00:00|205265.3|205115.3|205700.1|205550.1|205761.6|205611.6|205223|205073|9209
1658386800000|2022-07-21 07:00:00|205699.2|205549.2|205892.5|205742.5|206048.2|205898.2|205602.2|205452.2|10224
1658390400000|2022-07-21 08:00:00|205887.8|205737.8|205662.5|205512.5|205980.7|205830.7|205644.9|205494.9|9926
1658394000000|2022-07-21 09:00:00|205661.4|205511.4|205682.2|205532.2|206036.8|205886.8|205659.1|205509.1|8307
1658397600000|2022-07-21 10:00:00|205685.4|205535.4|205465.7|205315.7|205757.7|205607.7|205223.2|205073.2|7487
1658401200000|2022-07-21 11:00:00|205463.5|205313.5|205470|205320|205543.6|205412.5|205289.8|205139.8|8462
1658404800000|2022-07-21 12:00:00|205481.2|205331.2|205218.4|205068.4|205590.1|205486|204842.1|204692.1|12415
1658408400000|2022-07-21 13:00:00|205216.4|205066.4|205871|205721|206167.8|206017.8|205111.5|204961.5|13376
1658412000000|2022-07-21 14:00:00|205866.6|205716.6|206832|206782|207054.8|206957.5|205817.6|205708.3|12886
1658415600000|2022-07-21 15:00:00|206832.1|206782.1|206755.3|206605.3|206975|206880.9|206443.1|206347.8|11128
1658419200000|2022-07-21 16:00:00|206752.8|206602.8|206914.2|206864.2|207010.8|206910.2|206641.3|206541.3|8813
1658422800000|2022-07-21 17:00:00|206913.3|206863.3|206884|206834|207050|206951.1|206774.1|206677|8828
1658426400000|2022-07-21 18:00:00|206880.8|206830.8|206820.9|206770.9|206943.2|206847.9|206595.2|206495.5|8149
1658430000000|2022-07-21 19:00:00|206820.1|206770.1|206750|206600|206901.9|206796.9|206459.6|206363.1|7856
1658433600000|2022-07-21 20:00:00|206749.9|206599.9|206460.1|206150.1|206827.7|206677.7|206342.8|206100|5460
1658437200000|2022-07-21 21:00:00|206448.2|206138.2|206583.8|206273.8|206787.4|206477.4|206195.5|205885.5|3930
1658440800000|2022-07-21 22:00:00|206569|206259|206693.8|206543.8|206762.3|206561.8|206430.6|206120.6|4956
1658444400000|2022-07-21 23:00:00|206697.7|206547.7|206771|206621|206780.5|206630|206519.5|206369.5|4409
1658448000000|2022-07-22 00:00:00|206760.1|206610.1|206756.9|206606.9|206853.7|206703.7|206663.8|206513.8|6623
1658451600000|2022-07-22 01:00:00|206756.7|206606.7|206699.9|206549.9|206933.6|206783.6|206618.1|206468.1|7694
1658455200000|2022-07-22 02:00:00|206700|206550|206838.8|206688.8|206887.7|206737.7|206656.5|206506.5|7846
1658458800000|2022-07-22 03:00:00|206836.4|206686.4|206860.8|206710.8|206946.8|206796.8|206779.9|206629.9|4819
1658462400000|2022-07-22 04:00:00|206870.7|206720.7|207023.8|206873.8|207048|206898|206796.8|206646.8|3640
1658466000000|2022-07-22 05:00:00|207026.7|206876.7|207025.3|206875.3|207162.1|207012.1|206927.5|206777.5|4782
1658469600000|2022-07-22 06:00:00|207026.4|206876.4|206610.4|206460.4|207026.4|206876.4|206593.1|206443.1|7307
1658473200000|2022-07-22 07:00:00|206610.3|206460.3|207148.9|206998.9|207317|207167|206610.3|206460.3|10032
1658476800000|2022-07-22 08:00:00|207139.1|206989.1|206964.2|206814.2|207217.8|207067.8|206654.5|206517|9047
1658480400000|2022-07-22 09:00:00|206965.3|206815.3|206456.4|206306.4|206967.1|206817.1|206437.1|206287.1|8353
1658484000000|2022-07-22 10:00:00|206455.8|206305.8|206239.5|206089.5|206656.9|206506.9|206238.5|206088.5|7555
1658487600000|2022-07-22 11:00:00|206241|206091|206062.1|205912.1|206409.7|206295.6|205823.5|205725.3|8715
1658491200000|2022-07-22 12:00:00|206056.1|205906.1|205950.2|205900.2|206099.3|206000.1|205551.7|205401.7|10146
1658494800000|2022-07-22 13:00:00|205939.1|205889.1|205321.2|205171.2|206023.1|205921.8|205066.4|204929.6|11524
1658498400000|2022-07-22 14:00:00|205314|205164|205203|205053|205854.3|205704.3|205107.3|204998.7|12287
1658502000000|2022-07-22 15:00:00|205204.7|205054.7|205080.4|205030.4|205561.2|205455.1|204997.1|204889.1|10716
1658505600000|2022-07-22 16:00:00|205082.3|205032.3|205044.7|204994.7|205307.6|205208.6|204941.7|204847|8988
1658509200000|2022-07-22 17:00:00|205044.8|204994.8|205464.9|205414.9|205688.4|205593.5|205006.8|204902.7|8484
1658512800000|2022-07-22 18:00:00|205463.2|205413.2|205767.2|205717.2|205808.6|205725.1|205323.1|205220.7|8921
1658516400000|2022-07-22 19:00:00|205756.6|205706.6|205493.2|205343.2|205887.4|205792.2|205490.3|205340.3|7099
1658520000000|2022-07-22 20:00:00|205496.8|205346.8|205514.1|205364.1|205691.5|205500|205307|205046.4|5634
1658692800000|2022-07-24 20:00:00|205345.7|204990.7|205487.6|205132.6|205736.1|205381.1|205345.7|204990.7|149
1658696400000|2022-07-24 21:00:00|205345.7|204990.7|205589.9|205279.9|205605|205295|205086.7|204731.7|1071
1658700000000|2022-07-24 22:00:00|205588.6|205278.6|205508.7|205358.7|205724.8|205450.9|205325.7|205015.7|4889
1658703600000|2022-07-24 23:00:00|205511.5|205361.5|205581|205431|205650.4|205456.4|205444.2|205187|5064
1658707200000|2022-07-25 00:00:00|205584|205434|205933.5|205783.5|205947.6|205797.6|205499.5|205349.5|6664
1658710800000|2022-07-25 01:00:00|205921.5|205771.5|205591.7|205441.7|205964.4|205814.4|205549.5|205399.5|7098
1658714400000|2022-07-25 02:00:00|205594.1|205444.1|205433.7|205283.7|205644.9|205494.9|205417|205267|6146
1658718000000|2022-07-25 03:00:00|205436.1|205286.1|205522|205372|205556.2|205406.2|205410.7|205260.7|5042
1658721600000|2022-07-25 04:00:00|205520.1|205370.1|205489|205339|205577.9|205427.9|205391.8|205241.8|3860
1658725200000|2022-07-25 05:00:00|205485.8|205335.8|205506.4|205356.4|205648.7|205498.7|205455|205305|4852
1658728800000|2022-07-25 06:00:00|205519.5|205369.5|205342.4|205192.4|205595.1|205445.1|205253.9|205103.9|7760
1658732400000|2022-07-25 07:00:00|205345.5|205195.5|205177.5|205027.5|205402.9|205252.9|205130|204981.7|8756
1658736000000|2022-07-25 08:00:00|205174.4|205024.4|204679.9|204529.9|205268.2|205118.2|204663|204513|8725
1658739600000|2022-07-25 09:00:00|204680.6|204530.6|204320.8|204170.8|204717.1|204567.1|204239.3|204098.8|8766
1658743200000|2022-07-25 10:00:00|204318.6|204168.6|204445|204295|204571.7|204463|204271.9|204121.9|7377
1658746800000|2022-07-25 11:00:00|204444.1|204294.1|204407.6|204257.6|204517.1|204385.2|204069.1|203967.5|8507
1658750400000|2022-07-25 12:00:00|204401.1|204251.1|204289.4|204139.4|204779|204651.5|204041.3|203933.4|9784
1658754000000|2022-07-25 13:00:00|204290.9|204140.9|204360.4|204210.4|204842.2|204739.2|204219.7|204082.6|10586
1658757600000|2022-07-25 14:00:00|204357.8|204207.8|204967.5|204917.5|205069.6|204948.3|204251.2|204126.1|12083
1658761200000|2022-07-25 15:00:00|204963.3|204913.3|204673.8|204623.8|205031.8|204957.6|204592.3|204490.2|9204
1658764800000|2022-07-25 16:00:00|204673.3|204623.3|204496.3|204346.3|204840.4|204742.7|204407.8|204311.9|8693
1658768400000|2022-07-25 17:00:00|204495.2|204345.2|204387.4|204337.4|204592.3|204514|204257.4|204170.8|8061
1658772000000|2022-07-25 18:00:00|204385.7|204335.7|204437.7|204387.7|204596.4|204502|204190.2|204100.1|7989
1658775600000|2022-07-25 19:00:00|204434.5|204384.5|204703.9|204553.9|204854.6|204753.1|204402.9|204298.7|8086
1658779200000|2022-07-25 20:00:00|204704.4|204554.4|204861.1|204551.1|204930.9|204829|204635.4|204453.6|4552
1658782800000|2022-07-25 21:00:00|204808.6|204498.6|204652.3|204342.3|204808.6|204498.6|204513.2|204203.2|2213
1658786400000|2022-07-25 22:00:00|204666.6|204356.6|204807.5|204657.5|204881.8|204677.3|204615|204352|3629
1658790000000|2022-07-25 23:00:00|204804.4|204654.4|204733.8|204423.8|204850.9|204673.8|204630|204401.8|3990
1658793600000|2022-07-26 00:00:00|204732.3|204422.3|204580.8|204430.8|204841.4|204615.2|204575.3|204377.2|7096
1658797200000|2022-07-26 01:00:00|204577|204427|204458.6|204308.6|204662.6|204512.6|204357.4|204207.4|7952
1658800800000|2022-07-26 02:00:00|204453.4|204303.4|204423.8|204273.8|204547.3|204397.3|204329.5|204179.5|7010
1658804400000|2022-07-26 03:00:00|204429.7|204279.7|204549.7|204399.7|204603.3|204453.3|204396.7|204246.7|6101
1658808000000|2022-07-26 04:00:00|204543.4|204393.4|204545.8|204395.8|204605.9|204455.9|204520.2|204370.2|3865
1658811600000|2022-07-26 05:00:00|204544.4|204394.4|204536.6|204386.6|204556.9|204406.9|204411.5|204261.5|4380
1658815200000|2022-07-26 06:00:00|204535.5|204385.5|204464|204314|204696.9|204546.9|204401.6|204251.6|6373
1658818800000|2022-07-26 07:00:00|204459.8|204309.8|204237.8|204087.8|204491.1|204341.1|204133.5|204029.9|8125
1658822400000|2022-07-26 08:00:00|204238.9|204088.9|204473.4|204323.4|204546.2|204396.2|204154.1|204050.8|6870
1658826000000|2022-07-26 09:00:00|204471|204321|204729.4|204579.4|204904.1|204754.1|204420.7|204270.7|6694
1658829600000|2022-07-26 10:00:00|204729.3|204579.3|204998.1|204848.1|205306.8|205156.8|204597.5|204447.5|8575
1658833200000|2022-07-26 11:00:00|205001.6|204851.6|205423.8|205273.8|205461.4|205341.1|204939.8|204789.8|7668
1658836800000|2022-07-26 12:00:00|205428.1|205278.1|204906.2|204756.2|205463.8|205343|204766.7|204684.1|9593
1658840400000|2022-07-26 13:00:00|204908|204758|204470.4|204320.4|204994.2|204886.8|204260.3|204169.9|11039
1658844000000|2022-07-26 14:00:00|204471.1|204321.1|204299.9|204149.9|204659.7|204575.6|204228.2|204120.5|11337
1658847600000|2022-07-26 15:00:00|204299.6|204149.6|204842|204692|204852.6|204749.3|204206.7|204117.3|9389
1658851200000|2022-07-26 16:00:00|204838.9|204688.9|204374.6|204324.6|204860.2|204756|204283|204179.9|8105
1658854800000|2022-07-26 17:00:00|204376.8|204326.8|204573.9|204423.9|204661.7|204559|204251.4|204151.8|7555
1658858400000|2022-07-26 18:00:00|204574.7|204424.7|204764.4|204614.4|204914.9|204814.4|204384.5|204279.7|8454
1658862000000|2022-07-26 19:00:00|204764.6|204614.6|204767.7|204617.7|204875.3|204775.1|204561.6|204454|6863
1658865600000|2022-07-26 20:00:00|204769.2|204619.2|204742.3|204476|204949.3|204656.9|204647.1|204404.6|5858
1658869200000|2022-07-26 21:00:00|204741.4|204431.4|204776.6|204466.6|204994.6|204684.6|204619|204309|2296
1658872800000|2022-07-26 22:00:00|204815|204528.3|204690.8|204540.8|204875.8|204613.2|204656.9|204440|3564
1658876400000|2022-07-26 23:00:00|204696.4|204546.4|204765.6|204615.6|204787.1|204637.1|204602.5|204442.5|3924
1658880000000|2022-07-27 00:00:00|204766.2|204616.2|204662.9|204512.9|204784.7|204634.7|204514.4|204364.4|5503
1658883600000|2022-07-27 01:00:00|204669.4|204519.4|204615.8|204465.8|204743.4|204593.4|204532.6|204382.6|6709
1658887200000|2022-07-27 02:00:00|204613.9|204463.9|204651.8|204501.8|204742.4|204592.4|204551.7|204401.7|4937
1658890800000|2022-07-27 03:00:00|204651.6|204501.6|204601.7|204451.7|204662.2|204512.2|204520.9|204370.9|4001
1658894400000|2022-07-27 04:00:00|204603.6|204453.6|204426.9|204276.9|204611.4|204461.4|204413.5|204263.5|3518
1658898000000|2022-07-27 05:00:00|204426.1|204276.1|204358.4|204208.4|204489.4|204339.4|204307.1|204157.1|4103
1658901600000|2022-07-27 06:00:00|204359.9|204209.9|204436.1|204286.1|204496.3|204363.2|204281.4|204131.4|7097
1658905200000|2022-07-27 07:00:00|204435.2|204285.2|204194.7|204044.7|204464.8|204314.8|204140|204037.4|7730
1658908800000|2022-07-27 08:00:00|204196.7|204046.7|204119.1|203969.1|204246.3|204096.3|204036.9|203911|6981
1658912400000|2022-07-27 09:00:00|204119.4|203969.4|204112|203962|204159.8|204050.6|203997.4|203854.6|6713
1658916000000|2022-07-27 10:00:00|204111.8|203961.8|204196.7|204046.7|204198.1|204050.7|203927.6|203811.2|6482
1658919600000|2022-07-27 11:00:00|204192.2|204042.2|204468.5|204318.5|204472.9|204373.8|203987.9|203884|6600
1658923200000|2022-07-27 12:00:00|204468.8|204318.8|204650.8|204600.8|204755.3|204685.7|204408.6|204306.7|8889
1658926800000|2022-07-27 13:00:00|204649.2|204599.2|204671.1|204521.1|204922.5|204872.5|204263.2|204164.2|10001
1658930400000|2022-07-27 14:00:00|204672.2|204522.2|205483.5|205433.5|205663.9|205613.9|204607.4|204497.1|9952
1658934000000|2022-07-27 15:00:00|205483.8|205433.8|205068|205018|205490.8|205440.8|204888|204796|8669
1658937600000|2022-07-27 16:00:00|205066.7|205016.7|205452.5|205402.5|205611.1|205521.8|205064.4|205004.4|7430
1658941200000|2022-07-27 17:00:00|205452.3|205402.3|205419.7|205269.7|205638.4|205537.5|205198.9|205008.7|7507
1658944800000|2022-07-27 18:00:00|205410|205260|203612.2|203462.2|205860|205682.4|203362.7|203212.7|12319
1658948400000|2022-07-27 19:00:00|203601.7|203451.7|203676.6|203526.6|203893.3|203784.4|203086|202936|10490
1658952000000|2022-07-27 20:00:00|203682.5|203532.5|204256.8|203946.8|204368.3|204058.3|203630.1|203510|5948
1658955600000|2022-07-27 21:00:00|204244.8|203934.8|203966.8|203656.8|204704.8|204394.8|203932.8|203622.8|2145
1658959200000|2022-07-27 22:00:00|203962.8|203652.8|204084.5|203934.5|204241.1|204031|203962.8|203652.8|3557
1658962800000|2022-07-27 23:00:00|204070.7|203920.7|203949.2|203799.2|204088.3|203938.3|203917.1|203767.1|4066
1658966400000|2022-07-28 00:00:00|203950|203800|204314.4|204164.4|204315.7|204165.7|203873.4|203723.4|5640
1658970000000|2022-07-28 01:00:00|204313.7|204163.7|203996.4|203846.4|204462.3|204312.3|203936.8|203786.8|7388
1658973600000|2022-07-28 02:00:00|203996.1|203846.1|203910.5|203760.5|204149.5|203999.5|203869.9|203719.9|5614
1658977200000|2022-07-28 03:00:00|203914.6|203764.6|203934.6|203784.6|204018.8|203868.8|203787.8|203637.8|5371
1658980800000|2022-07-28 04:00:00|203930.5|203780.5|203945.2|203795.2|203999.7|203849.7|203826|203676|5087
1658984400000|2022-07-28 05:00:00|203944.5|203794.5|203629.8|203479.8|204024.3|203874.3|203579.7|203429.7|5582
1658988000000|2022-07-28 06:00:00|203638.7|203488.7|203562.5|203412.5|203763.5|203613.5|203471.1|203321.1|8663
1658991600000|2022-07-28 07:00:00|203562.1|203412.1|204029|203879|204210.2|204097|203446.1|203305.5|9435
1658995200000|2022-07-28 08:00:00|204028.6|203878.6|203810.5|203660.5|204072.5|203922.5|203700.5|203594|7726
1658998800000|2022-07-28 09:00:00|203810.4|203660.4|204220.8|204070.8|204245.5|204129.2|203759.4|203609.4|7534
1659002400000|2022-07-28 10:00:00|204220.4|204070.4|204147.8|203997.8|204276.2|204126.2|203721.6|203605.1|10473
1659006000000|2022-07-28 11:00:00|204156.9|204006.9|204430.7|204280.7|204555.4|204487.9|204033.7|203929.3|8168
1659009600000|2022-07-28 12:00:00|204433.8|204283.8|203262.1|203112.1|204521.2|204426|203134.2|203031.8|11442
1659013200000|2022-07-28 13:00:00|203261.2|203111.2|203848.2|203698.2|204238.6|204095|202939.5|202878.8|12735
1659016800000|2022-07-28 14:00:00|203846.5|203696.5|203810.7|203660.7|204088.3|203989.5|203365.1|203265.5|12296
1659020400000|2022-07-28 15:00:00|203806.2|203656.2|203903.2|203853.2|204068.9|203974.2|203517.9|203416.8|9998
1659024000000|2022-07-28 16:00:00|203953.4|203803.4|203552.1|203402.1|203977.9|203883.9|203495.2|203390.8|8708
1659027600000|2022-07-28 17:00:00|203549.7|203399.7|203463.4|203413.4|203583.9|203478.8|203197.9|203102.6|8262
1659031200000|2022-07-28 18:00:00|203463|203413|203068.1|203018.1|203631.9|203532.3|203063.1|203013.1|7851
1659034800000|2022-07-28 19:00:00|203065.1|203015.1|203090.7|203040.7|203189.3|203108.5|202873.9|202778.9|7859
1659038400000|2022-07-28 20:00:00|203091.3|203041.3|202975.4|202719.5|203198.6|203082|202764.8|202662.3|6167
1659042000000|2022-07-28 21:00:00|202902.1|202752.1|203120.1|202810.1|203447.6|203137.6|202902.1|202688|2291
1659045600000|2022-07-28 22:00:00|203122|202812|203012.1|202862.1|203139.9|202923.8|202949.4|202704.4|3796
1659049200000|2022-07-28 23:00:00|203011.3|202861.3|203032.5|202882.5|203130.8|202929.4|202976.8|202801.6|4007
1659052800000|2022-07-29 00:00:00|203032.4|202882.4|202971.3|202821.3|203099.7|202949.7|202844.8|202676.5|5726
1659056400000|2022-07-29 01:00:00|202973.1|202823.1|202846.2|202696.2|203028.5|202878.5|202768.4|202618.4|6306
1659060000000|2022-07-29 02:00:00|202852.5|202702.5|203008.6|202858.6|203070.9|202920.9|202809.3|202659.3|4981
1659063600000|2022-07-29 03:00:00|203007.3|202857.3|202870|202720|203069.5|202919.5|202772.4|202622.4|5254
1659067200000|2022-07-29 04:00:00|202869.5|202719.5|202879|202729|202931.5|202781.5|202757|202607|4999
1659070800000|2022-07-29 05:00:00|202878.8|202728.8|202839.7|202689.7|202915.8|202765.8|202756|202606|6183
1659074400000|2022-07-29 06:00:00|202844|202694|202603.7|202453.7|202886.1|202736.1|202571.9|202421.9|8709
1659078000000|2022-07-29 07:00:00|202603.6|202453.6|202234.3|202084.3|202830.8|202680.8|202213.7|202063.7|9463
1659081600000|2022-07-29 08:00:00|202234|202084|202414.1|202264.1|202441.7|202311.8|202122.6|202003.3|7962
1659085200000|2022-07-29 09:00:00|202414.3|202264.3|203229.2|203079.2|203308.8|203158.8|202308.1|202190.5|8223
1659088800000|2022-07-29 10:00:00|203228.7|203078.7|202533.6|202383.6|203258|203108|202498.9|202348.9|7630
1659092400000|2022-07-29 11:00:00|202533.5|202383.5|202476|202326|202634.2|202526.4|202340|202190|7923
1659096000000|2022-07-29 12:00:00|202461.9|202311.9|202304.8|202254.8|202972|202882.4|202204.7|202103.5|11232
1659099600000|2022-07-29 13:00:00|202297.2|202247.2|203078.7|202928.7|203412.4|203296.5|202296.9|202246.9|11768
1659103200000|2022-07-29 14:00:00|203071.2|202921.2|203583.1|203533.1|203695.8|203603.1|202803.4|202706.2|12049
1659106800000|2022-07-29 15:00:00|203567.9|203517.9|203784.7|203634.7|203904.4|203808.7|203381.8|203231.8|10642
1659110400000|2022-07-29 16:00:00|203785.2|203635.2|203773.1|203623.1|204248.1|204149.2|203673.7|203575.6|9750
1659114000000|2022-07-29 17:00:00|203772|203622|203994.7|203844.7|204012.5|203916.6|203722|203617.7|7385
1659117600000|2022-07-29 18:00:00|203994.6|203844.6|203627.8|203577.8|204267.8|204170.8|203603.4|203504.5|7989
1659121200000|2022-07-29 19:00:00|203629.4|203579.4|203906|203756|204056.5|203951.1|203504|203395.3|7397
1659124800000|2022-07-29 20:00:00|203910.7|203760.7|203587.4|203437.4|203934.9|203784.9|203541.5|203363|4729
1659297600000|2022-07-31 20:00:00|203761|203411|203962.5|203607.5|203962.5|203607.5|203761|203411|4
1659301200000|2022-07-31 21:00:00|203942.5|203627.5|203898.5|203588.5|204014.8|203704.8|203667.6|203357.6|4040
1659304800000|2022-07-31 22:00:00|203770|203460|203943.5|203633.5|204223|203913|203681.9|203371.9|4171
1659308400000|2022-07-31 23:00:00|203861.1|203711.1|203957.7|203807.7|204026|203838.1|203772.5|203566.5|4130
1659312000000|2022-08-01 00:00:00|203960|203810|204059|203909|204079.1|203915.3|203811.8|203661.8|6901
1659315600000|2022-08-01 01:00:00|204058.8|203908.8|204275.7|204125.7|204350.8|204200.8|203879.4|203729.4|6908
1659319200000|2022-08-01 02:00:00|204277|204127|203845.6|203695.6|204307.5|204157.5|203764.3|203614.3|4855
1659322800000|2022-08-01 03:00:00|203849.9|203699.9|203946.3|203796.3|204040.6|203890.6|203810.8|203660.8|5227
1659326400000|2022-08-01 04:00:00|203946.2|203796.2|203961.6|203811.6|203973.3|203823.3|203860.9|203710.9|4064
1659330000000|2022-08-01 05:00:00|203959.6|203809.6|203905.4|203755.4|204075.2|203925.2|203867.3|203717.3|4091
1659333600000|2022-08-01 06:00:00|203902.1|203752.1|203368.9|203218.9|203903.5|203753.5|203310.9|203160.9|7027
1659337200000|2022-08-01 07:00:00|203370.7|203220.7|203213.6|203063.6|203382.2|203232.2|203038.8|202890.9|8313
1659340800000|2022-08-01 08:00:00|203212.6|203062.6|203244.9|203094.9|203426.8|203276.8|203137.8|203011.3|7660
1659344400000|2022-08-01 09:00:00|203244.7|203094.7|202885.3|202735.3|203253|203103|202799.5|202649.5|6748
1659348000000|2022-08-01 10:00:00|202884.8|202734.8|202970.3|202820.3|203021.2|202914.9|202765.7|202626.8|6547
1659351600000|2022-08-01 11:00:00|202969.6|202819.6|203224.4|203174.4|203382.1|203282.3|202928.4|202778.4|7961
1659355200000|2022-08-01 12:00:00|203208.7|203158.7|203342.5|203292.5|203388.7|203295.9|202838.1|202744.3|9696
1659358800000|2022-08-01 13:00:00|203346.1|203296.1|203741.2|203473.3|203785.5|203703.8|202951.3|202857|10728
1659362400000|2022-08-01 14:00:00|203763.6|203613.6|202723.3|202673.3|203997.7|203805.7|202710.3|202610.7|11718
1659366000000|2022-08-01 15:00:00|202725.6|202675.6|202625.7|202475.7|202819.2|202741.8|202419.9|202331.5|9638
1659369600000|2022-08-01 16:00:00|202576.5|202526.5|202848.5|202798.5|202871.5|202821.5|202435.3|202337.8|9007
1659373200000|2022-08-01 17:00:00|202849.4|202799.4|203516.3|203366.3|203577.4|203524.7|202847.8|202797.8|8736
1659376800000|2022-08-01 18:00:00|203519.1|203369.1|203674.9|203624.9|203862.8|203773.2|203432.5|203331.4|8165
1659380400000|2022-08-01 19:00:00|203673.9|203623.9|203805.9|203655.9|204077|203995.7|203673.9|203616|7797
1659384000000|2022-08-01 20:00:00|203800|203650|203997.4|203847.4|204107.8|203952.2|203719.9|203498|4399
1659387600000|2022-08-01 21:00:00|203997.3|203847.3|203905.7|203595.7|204081.4|203847.4|203851.7|203541.7|2531
1659391200000|2022-08-01 22:00:00|203933.6|203623.6|203939.7|203789.7|204143.2|203915|203893.6|203617.2|3291
1659394800000|2022-08-01 23:00:00|203939.4|203789.4|204048.7|203898.7|204094|203944|203908.7|203758.7|4707
1659398400000|2022-08-02 00:00:00|204048.9|203898.9|204723.4|204573.4|205146|204996|204034.4|203884.4|7595
1659402000000|2022-08-02 01:00:00|204726.1|204576.1|204508.8|204358.8|204873.6|204723.6|204362|204212|7801
1659405600000|2022-08-02 02:00:00|204515.7|204365.7|204517.1|204367.1|204722.2|204572.2|204453.5|204303.5|6804
1659409200000|2022-08-02 03:00:00|204518.4|204368.4|204663.4|204513.4|204766.5|204616.5|204502|204352|7599
1659412800000|2022-08-02 04:00:00|204659.2|204509.2|204743.8|204593.8|204780.5|204630.5|204567.8|204372.5|6359
1659416400000|2022-08-02 05:00:00|204744.5|204594.5|204753.5|204603.5|204807.3|204657.3|204574.4|204424.4|8354
1659420000000|2022-08-02 06:00:00|204754.7|204604.7|204586.5|204436.5|204788.7|204638.7|204249.4|204099.4|8838
1659423600000|2022-08-02 07:00:00|204585|204435|204343.3|204193.3|204787.3|204677.7|204230.5|204089.8|9968
1659427200000|2022-08-02 08:00:00|204337.7|204187.7|204460.1|204310.1|204498.4|204348.4|204244.3|204094.3|9329
1659430800000|2022-08-02 09:00:00|204466.6|204316.6|204668|204518|204769.8|204619.8|204457.7|204307.7|8517
1659434400000|2022-08-02 10:00:00|204668.4|204518.4|204977.2|204827.2|205111.5|205005.6|204659.1|204518.4|7475
1659438000000|2022-08-02 11:00:00|204977.7|204827.7|204920.4|204870.4|205060.6|204957.3|204659.9|204561.7|8055
1659441600000|2022-08-02 12:00:00|204906.9|204856.9|204847.7|204797.7|205324|205222.4|204757.9|204652.2|10225
1659445200000|2022-08-02 13:00:00|204847.1|204797.1|205191.5|205041.5|205405.4|205255.4|204392.7|204295.5|12003
1659448800000|2022-08-02 14:00:00|205189.7|205039.7|204891.8|204741.8|205378.8|205286.8|204725.9|204583.7|12377
1659452400000|2022-08-02 15:00:00|204892.6|204742.6|205284|205134|205312|205209.7|204713|204601.6|10981
1659456000000|2022-08-02 16:00:00|205238.5|205188.5|205794.4|205744.4|205848.5|205748.4|205001.3|204902.8|9440
1659459600000|2022-08-02 17:00:00|205798.9|205748.9|207306.4|207156.4|207355.5|207239.9|205798.8|205706.2|10294
1659463200000|2022-08-02 18:00:00|207305.8|207155.8|207568.5|207518.5|207657.7|207551.5|206969.4|206883.3|10176
1659466800000|2022-08-02 19:00:00|207568.8|207518.8|207930.8|207780.8|208046.9|207949.2|207525.5|207433.9|8581
1659470400000|2022-08-02 20:00:00|207929.5|207779.5|207906.1|207756.1|208358.5|208248.4|207806.7|207679.5|5943
1659474000000|2022-08-02 21:00:00|208165.6|207855.6|208058.4|207748.4|208293.1|207983.1|208011.1|207701.1|2554
1659477600000|2022-08-02 22:00:00|208060.4|207750.4|207915.5|207765.5|208072|207780.4|207758|207583.5|4843
1659481200000|2022-08-02 23:00:00|207915.2|207765.2|208213.7|208063.7|208232.4|208082.4|207887.8|207737.8|4712
1659484800000|2022-08-03 00:00:00|208211.8|208061.8|208057.5|207907.5|208312.7|208162.7|207968.5|207818.5|6981
1659488400000|2022-08-03 01:00:00|208058|207908|207739.9|207589.9|208058|207908|207651.2|207501.2|7995
1659492000000|2022-08-03 02:00:00|207739.5|207589.5|207658.9|207508.9|207796.1|207646.1|207605.6|207455.6|7189
1659495600000|2022-08-03 03:00:00|207660.5|207510.5|207437.2|207287.2|207700.9|207550.9|207421.8|207271.8|6212
1659499200000|2022-08-03 04:00:00|207440.1|207290.1|207159.2|207009.2|207453.1|207303.1|207072.7|206922.7|5685
1659502800000|2022-08-03 05:00:00|207159.7|207009.7|207203.5|207053.5|207244.4|207094.4|207067.5|206917.5|6265
1659506400000|2022-08-03 06:00:00|207205.3|207055.3|207139.4|206989.4|207269.8|207119.8|207061.9|206911.9|8438
1659510000000|2022-08-03 07:00:00|207140.2|206990.2|207091.9|206941.9|207355.6|207205.6|206910|206760|8844
1659513600000|2022-08-03 08:00:00|207081.7|206931.7|206931.3|206781.3|207177.2|207071.5|206853.9|206703.9|7624
1659517200000|2022-08-03 09:00:00|206935.2|206785.2|206565.3|206415.3|206940|206837.6|206457.8|206307.8|7094
1659520800000|2022-08-03 10:00:00|206564.9|206414.9|206812.7|206662.7|206829.4|206710.4|206491.3|206396.4|7512
1659524400000|2022-08-03 11:00:00|206808.2|206658.2|206763.5|206713.5|206925.6|206842.9|206296.9|206201.2|8189
1659528000000|2022-08-03 12:00:00|206772.4|206722.4|206753.5|206703.5|207202.9|207110.4|206550.4|206492.3|10477
1659531600000|2022-08-03 13:00:00|206757.5|206707.5|206528.1|206378.1|207087.1|206985.3|206478.9|206354.2|10938
1659535200000|2022-08-03 14:00:00|206527.1|206377.1|206944.1|206894.1|207759.1|207609.1|206527.1|206377.1|12925
1659538800000|2022-08-03 15:00:00|206944.5|206894.5|205671.4|205521.4|207209|207138.6|205598.6|205511.5|10826
1659542400000|2022-08-03 16:00:00|205672.1|205522.1|205382.1|205332.1|205751.2|205653.7|205343.3|205244.5|10062
1659546000000|2022-08-03 17:00:00|205380.4|205330.4|204644.5|204594.5|205398.1|205331.6|204494.4|204401.4|9209
1659549600000|2022-08-03 18:00:00|204645.3|204595.3|204686.4|204536.4|205051.1|204969.4|204518.7|204429.5|8826
1659553200000|2022-08-03 19:00:00|204687.8|204537.8|204674.5|204624.5|204749.1|204650.6|204287.5|204194.5|7933
1659556800000|2022-08-03 20:00:00|204674|204624|204875.8|204565.8|204984.5|204742|204637.1|204534.4|4646
1659560400000|2022-08-03 21:00:00|204887.6|204577.6|204877.8|204567.8|205027.4|204717.4|204801.9|204491.9|2127
1659564000000|2022-08-03 22:00:00|204877.2|204567.2|204962.3|204812.3|205049.1|204853|204845.9|204535.9|2985
1659567600000|2022-08-03 23:00:00|204962|204812|205055.2|204905.2|205062|204912|204956.3|204806.3|4333
1659571200000|2022-08-04 00:00:00|205054.7|204904.7|204841|204691|205082.4|204932.4|204773.9|204623.9|6392
1659574800000|2022-08-04 01:00:00|204840.4|204690.4|204844.1|204694.1|204869.8|204719.8|204708.1|204558.1|6728
1659578400000|2022-08-04 02:00:00|204843.4|204693.4|204758.7|204608.7|204919.3|204769.3|204740|204590|4968
1659582000000|2022-08-04 03:00:00|204754.2|204604.2|204774.4|204624.4|204822.2|204672.2|204590.6|204440.6|5126
1659585600000|2022-08-04 04:00:00|204774.2|204624.2|204691.7|204541.7|204774.2|204624.2|204672.3|204522.3|4177
1659589200000|2022-08-04 05:00:00|204690.6|204540.6|204719.9|204569.9|204834.6|204684.6|204586.6|204436.6|5195
1659592800000|2022-08-04 06:00:00|204721.1|204571.1|204852.3|204702.3|205034|204884|204612.2|204462.2|7253
1659596400000|2022-08-04 07:00:00|204852.5|204702.5|204486.1|204336.1|204852.5|204706.4|204355.3|204252.9|7765
1659600000000|2022-08-04 08:00:00|204487.5|204337.5|204805.7|204655.7|204902.5|204758.1|204434|204295.9|7727
1659603600000|2022-08-04 09:00:00|204796|204646|204344.7|204194.7|204830.6|204680.6|204265.9|204122.1|6722
1659607200000|2022-08-04 10:00:00|204344.9|204194.9|204159.9|204009.9|204403.6|204253.6|203974.5|203859.6|7012
1659610800000|2022-08-04 11:00:00|204159.7|204009.7|204476.8|204426.8|204562.9|204457.9|204012|203882|9926
1659614400000|2022-08-04 12:00:00|204474.7|204424.7|203849.3|203799.3|204545.5|204456.4|203524.9|203439.5|11266
1659618000000|2022-08-04 13:00:00|203851.2|203801.2|203419.7|203269.7|204102.6|204007.9|203159.8|203085.6|11732
1659621600000|2022-08-04 14:00:00|203415.2|203265.2|203623.6|203573.6|203951|203866.5|203311.2|203226.9|11705
1659625200000|2022-08-04 15:00:00|203621.8|203571.8|203378|203228|203677.5|203603.9|202927.4|202816.8|10480
1659628800000|2022-08-04 16:00:00|203378.4|203228.4|203651.2|203601.2|203803.4|203707.7|203149.4|203070.5|9449
1659632400000|2022-08-04 17:00:00|203653.3|203603.3|203735.4|203685.4|203827.2|203777.2|203586.9|203503.5|8068
1659636000000|2022-08-04 18:00:00|203735.2|203685.2|203487.9|203437.9|203793.9|203717.9|203284.8|203186.4|8430
1659639600000|2022-08-04 19:00:00|203489|203439|203480.5|203430.5|203648.3|203553|203327.5|203232.2|7246
1659643200000|2022-08-04 20:00:00|203530.3|203380.3|203589.6|203279.6|203589.6|203427|203322|203129.5|4378
1659646800000|2022-08-04 21:00:00|203593.8|203283.8|203531.6|203221.6|203653.5|203343.5|203412.9|203102.9|2843
1659650400000|2022-08-04 22:00:00|203534.4|203224.4|203453.3|203303.3|203612.1|203387|203384|203176.7|3310
1659654000000|2022-08-04 23:00:00|203453.9|203303.9|203346.2|203196.2|203461.8|203303.9|203275|203125|3777
1659657600000|2022-08-05 00:00:00|203359.4|203209.4|203514.9|203364.9|203537.9|203387.9|203339.1|203189.1|5815
1659661200000|2022-08-05 01:00:00|203520.8|203370.8|203427.9|203277.9|203559.9|203409.9|203323.5|203173.5|6522
1659664800000|2022-08-05 02:00:00|203428|203278|203395.3|203245.3|203473.9|203323.9|203338.8|203188.8|4857
1659668400000|2022-08-05 03:00:00|203395.4|203245.4|203363.9|203213.9|203479.5|203298.6|203321.1|203126.5|5530
1659672000000|2022-08-05 04:00:00|203364.1|203214.1|203434.2|203284.2|203462.5|203286|203327.9|203144.3|4277
1659675600000|2022-08-05 05:00:00|203433.8|203283.8|203388.3|203238.3|203562|203412|203312|203162|4836
1659679200000|2022-08-05 06:00:00|203391.8|203241.8|203338.3|203188.3|203508|203358|203316.8|203166.8|7153
1659682800000|2022-08-05 07:00:00|203341|203191|203288.1|203138.1|203451.5|203301.5|203242.2|203092.2|7202
1659686400000|2022-08-05 08:00:00|203288.9|203138.9|203499.6|203349.6|203558.5|203408.5|203258.2|203108.2|6489
1659690000000|2022-08-05 09:00:00|203500.2|203350.2|203569.8|203419.8|203688.3|203538.3|203380.6|203257.8|5992
1659693600000|2022-08-05 10:00:00|203568.3|203418.3|203725.8|203575.8|203793.1|203660|203500.5|203399.8|5825
1659697200000|2022-08-05 11:00:00|203728|203578|203834|203684|203946.2|203851.9|203696.3|203546.3|6773
1659700800000|2022-08-05 12:00:00|203780|203730|204829.1|204679.1|204987.9|204881.3|203567.4|203400.4|11497
1659704400000|2022-08-05 13:00:00|204843.5|204693.5|203771.5|203721.5|204882.1|204732.1|203566.6|203439.7|12681
1659708000000|2022-08-05 14:00:00|203771.6|203721.6|203616.1|203466.1|204353.7|204256.2|203553|203456.9|12445
1659711600000|2022-08-05 15:00:00|203618.2|203468.2|204025.3|203975.3|204278.1|204178.6|203487.4|203388.8|11145
1659715200000|2022-08-05 16:00:00|204023.6|203973.6|204016.3|203866.3|204231.2|204133.1|203692.6|203591.4|10138
1659718800000|2022-08-05 17:00:00|204015.8|203865.8|204164.4|204014.4|204167.2|204067.5|203685.6|203583.3|8997
1659722400000|2022-08-05 18:00:00|204113.4|204063.4|204289.3|204139.3|204362.8|204259.5|204076.9|203996.4|8282
1659726000000|2022-08-05 19:00:00|204289.6|204139.6|204121.8|203971.8|204289.6|204183.2|203929.4|203825.3|7421
1659729600000|2022-08-05 20:00:00|204122.8|203972.8|204394.5|204244.5|204476.8|204251.1|204076.7|203934.2|5059
1659902400000|2022-08-07 20:00:00|204411.6|204056.6|204384.7|204029.7|204411.6|204056.6|204287.5|203932.5|34
1659906000000|2022-08-07 21:00:00|204463.7|204108.7|204361.2|204051.2|204463.7|204108.7|204256.6|203938.3|1205
1659909600000|2022-08-07 22:00:00|204314.6|204004.6|204391.2|204241.2|204516.1|204309.6|204199.2|203957.3|3941
1659913200000|2022-08-07 23:00:00|204390.9|204240.9|204322.3|204172.3|204413.5|204243|204263|204106|3001
1659916800000|2022-08-08 00:00:00|204321.5|204171.5|204461.2|204311.2|204466.3|204316.3|204304.5|204154.5|5862
1659920400000|2022-08-08 01:00:00|204464|204314|204184.6|204034.6|204482.1|204332.1|204169.8|204019.8|5414
1659924000000|2022-08-08 02:00:00|204186.4|204036.4|204195.4|204045.4|204288.3|204138.3|204143.3|203993.3|4813
1659927600000|2022-08-08 03:00:00|204194.6|204044.6|204054.3|203904.3|204253.9|204103.9|204054.3|203904.3|4080
1659931200000|2022-08-08 04:00:00|204058.5|203908.5|204096.4|203946.4|204124|203974|204040.1|203890.1|3417
1659934800000|2022-08-08 05:00:00|204097.3|203947.3|204013.1|203863.1|204131.1|203981.1|203977.9|203827.9|4483
1659938400000|2022-08-08 06:00:00|204010.7|203860.7|203909.6|203759.6|204170.5|204020.5|203904.8|203754.8|6594
1659942000000|2022-08-08 07:00:00|203905.6|203755.6|203183.2|203033.2|203911.9|203761.9|203084.3|202988|7792
1659945600000|2022-08-08 08:00:00|203183.4|203033.4|203321.4|203171.4|203493.3|203378.7|203157.1|203031.7|5905
1659949200000|2022-08-08 09:00:00|203321.1|203171.1|203359.9|203209.9|203531|203409.4|203222.6|203114.4|5464
1659952800000|2022-08-08 10:00:00|203360.4|203210.4|203100.3|202950.3|203378.5|203274.3|203045.1|202942.9|5159
1659956400000|2022-08-08 11:00:00|203104.5|202954.5|202742.4|202692.4|203115.3|203015.2|202732.1|202639.5|6369
1659960000000|2022-08-08 12:00:00|202738.9|202688.9|202789|202739|203022.4|202923.3|202618.4|202516|8033
1659963600000|2022-08-08 13:00:00|202789.1|202739.1|202876.3|202726.3|203260|203151|202706.2|202612.1|10170
1659967200000|2022-08-08 14:00:00|202878.2|202728.2|202664.5|202514.5|202955.4|202865.8|202557.9|202471.9|9265
1659970800000|2022-08-08 15:00:00|202660.5|202510.5|203003.4|202853.4|203117.1|203004.4|202650.1|202510.5|7797
1659974400000|2022-08-08 16:00:00|203003.3|202853.3|202736.4|202686.4|203114.3|202964.3|202729.1|202604|7301
1659978000000|2022-08-08 17:00:00|202735.6|202685.6|202748.3|202598.3|202912.2|202811.4|202675|202584.1|7984
1659981600000|2022-08-08 18:00:00|202747.8|202597.8|202668.9|202618.9|202943.4|202849.8|202644.8|202547.7|9026
1659985200000|2022-08-08 19:00:00|202668.2|202618.2|202631.5|202481.5|202782.7|202685|202443.3|202348.2|6408
1659988800000|2022-08-08 20:00:00|202627.9|202477.9|202574.7|202424.7|202718.6|202581.6|202567.7|202419.7|4059
1659992400000|2022-08-08 21:00:00|202575|202425|202913.1|202603.1|203002.2|202692.2|202547.7|202245.7|1967
1659996000000|2022-08-08 22:00:00|202976.6|202666.6|202717.5|202567.5|202979.1|202669.1|202654.1|202503|3385
1659999600000|2022-08-08 23:00:00|202706.5|202556.5|202612.4|202462.4|202738.9|202588.9|202591.5|202441.5|3117
1660003200000|2022-08-09 00:00:00|202614.7|202464.7|202638.8|202488.8|202718.1|202568.1|202424.6|202274.6|5011
1660006800000|2022-08-09 01:00:00|202639.3|202489.3|202679.2|202529.2|202713.4|202563.4|202621.2|202471.2|4666
1660010400000|2022-08-09 02:00:00|202678.8|202528.8|202583.8|202433.8|202678.8|202528.8|202526.3|202376.3|4040
1660014000000|2022-08-09 03:00:00|202584.5|202434.5|202489.4|202339.4|202629.6|202479.6|202466.6|202316.6|3897
1660017600000|2022-08-09 04:00:00|202491|202341|202613.8|202463.8|202639.2|202489.2|202484.2|202334.2|2741
1660021200000|2022-08-09 05:00:00|202615.6|202465.6|202577.8|202427.8|202635|202485|202538|202388|3072
1660024800000|2022-08-09 06:00:00|202572.2|202422.2|202636.6|202486.6|202799.7|202649.7|202572.1|202422.1|5053
1660028400000|2022-08-09 07:00:00|202647.6|202497.6|202314.4|202164.4|202667.3|202517.3|202293.7|202143.7|7285
1660032000000|2022-08-09 08:00:00|202314.3|202164.3|202180.3|202030.3|202420.4|202270.4|202130.2|201989.9|6368
1660035600000|2022-08-09 09:00:00|202180.7|202030.7|202212.3|202062.3|202270.6|202147.2|202060.5|201950|5463
1660039200000|2022-08-09 10:00:00|202212.7|202062.7|202221.3|202071.3|202427.5|202291.6|202142.1|202042.3|5848
1660042800000|2022-08-09 11:00:00|202215.2|202065.2|202437.7|202287.7|202598.8|202505.2|202127.5|202024.7|7356
1660046400000|2022-08-09 12:00:00|202438.5|202288.5|202220.7|202170.7|202605.1|202504.8|202132.3|202030.8|8604
1660050000000|2022-08-09 13:00:00|202220.6|202170.6|202340.3|202290.3|202410.7|202311.8|202020|201926.3|10227
1660053600000|2022-08-09 14:00:00|202338.7|202288.7|202748.6|202698.6|202972.1|202871.6|202333|202236.1|10457
1660057200000|2022-08-09 15:00:00|202749.2|202699.2|202965.9|202815.9|203104|203021.6|202493.3|202435|9153
1660060800000|2022-08-09 16:00:00|202966.5|202816.5|202746.3|202696.3|202967.1|202880.2|202735.4|202641.5|8097
1660064400000|2022-08-09 17:00:00|202745.3|202695.3|202702.5|202652.5|202804.5|202718.3|202450.9|202351.4|7992
1660068000000|2022-08-09 18:00:00|202700.1|202650.1|202706.5|202656.5|202927|202829.9|202588.6|202494|8103
1660071600000|2022-08-09 19:00:00|202706.8|202656.8|202564|202514|202798.4|202703.3|202533.8|202437.1|6925
1660075200000|2022-08-09 20:00:00|202564.3|202514.3|202477.8|202194.3|202684.3|202523.2|202394.2|202194.3|4294
1660078800000|2022-08-09 21:00:00|202543.4|202233.4|202594.3|202284.3|202745.2|202435.2|202534.7|202224.7|2114
1660082400000|2022-08-09 22:00:00|202617|202307|202680.7|202530.7|202735.5|202535.3|202484.7|202288.5|3685
1660086000000|2022-08-09 23:00:00|202666.4|202516.4|202614.8|202464.8|202761.5|202568.5|202594.6|202398.5|4230
1660089600000|2022-08-10 00:00:00|202620.8|202470.8|202652.5|202502.5|202756.2|202606.2|202586|202436|4534
1660093200000|2022-08-10 01:00:00|202651.5|202501.5|202585.8|202435.8|202671.3|202521.3|202503.3|202353.3|4178
1660096800000|2022-08-10 02:00:00|202585.9|202435.9|202595.1|202445.1|202638.2|202488.2|202557|202407|3673
1660100400000|2022-08-10 03:00:00|202594.9|202444.9|202582|202432|202641.7|202491.7|202541|202391|3461
1660104000000|2022-08-10 04:00:00|202581.6|202431.6|202628.2|202478.2|202637|202487|202543|202393|3028
1660107600000|2022-08-10 05:00:00|202623.7|202473.7|202683.1|202533.1|202716.3|202566.3|202571.1|202421.1|3421
1660111200000|2022-08-10 06:00:00|202686.9|202536.9|202626.6|202476.6|202792.6|202642.6|202558.8|202444.5|5130
1660114800000|2022-08-10 07:00:00|202634.4|202484.4|202214.5|202064.5|202634.4|202484.4|202136.8|202024.2|8296
1660118400000|2022-08-10 08:00:00|202215|202065|202185.4|202035.4|202349.8|202199.8|202024.1|201932.9|6449
1660122000000|2022-08-10 09:00:00|202185.6|202035.6|202070.3|201920.3|202187.9|202054.2|202010.4|201906.7|5732
1660125600000|2022-08-10 10:00:00|202069.9|201919.9|202060.3|201910.3|202189.2|202052.1|201991.8|201899.7|5051
1660129200000|2022-08-10 11:00:00|202059.6|201909.6|202074.8|202024.8|202159.9|202059.2|201993.2|201904.9|6875
1660132800000|2022-08-10 12:00:00|202074.4|202024.4|200730.4|200580.4|202963.3|202653.3|200017.7|199917.5|11298
1660136400000|2022-08-10 13:00:00|200729.8|200579.8|199994.1|199944.1|200818.5|200719.1|199988.9|199892.9|11912
1660140000000|2022-08-10 14:00:00|199994.4|199944.4|199477.1|199427.1|200052.8|199950.8|199165|199055.6|11792
1660143600000|2022-08-10 15:00:00|199477.6|199427.6|199744.1|199594.1|199871|199785.3|199392.8|199297.1|10266
1660147200000|2022-08-10 16:00:00|199745.2|199595.2|199761.2|199711.2|199955|199857.1|199555.2|199465.3|9096
1660150800000|2022-08-10 17:00:00|199759.9|199709.9|200140|200090|200236.9|200150.3|199631.9|199555.1|8425
1660154400000|2022-08-10 18:00:00|200180.6|200030.6|200350.6|200300.6|200445.3|200352.8|199888.3|199797.4|9242
1660158000000|2022-08-10 19:00:00|200350|200300|200352.8|200302.8|200534.4|200441.9|200253.4|200161.1|8320
1660161600000|2022-08-10 20:00:00|200352.3|200302.3|200363.1|200213.1|200518|200421.8|200286.5|200099.1|4318
1660165200000|2022-08-10 21:00:00|200363.4|200213.4|200457.9|200176.8|200528|200224|200350.9|200040.9|2072
1660168800000|2022-08-10 22:00:00|200448.4|200167.5|200368.1|200218.1|200564|200334.4|200350.5|200161.5|3781
1660172400000|2022-08-10 23:00:00|200368.2|200218.2|200365.4|200215.4|200419.4|200236.8|200253.7|200103.7|3846
1660176000000|2022-08-11 00:00:00|200367|200217|200345.3|200195.3|200432.1|200282.1|200225.8|200075.8|5780
1660179600000|2022-08-11 01:00:00|200343.6|200193.6|200483.5|200333.5|200525.3|200375.3|200336|200186|5924
1660183200000|2022-08-11 02:00:00|200483.9|200333.9|200525|200375|200569.9|200419.9|200445.1|200295.1|4434
1660186800000|2022-08-11 03:00:00|200522.8|200372.8|200406.1|200256.1|200558.1|200408.1|200320.7|200170.7|3888
1660190400000|2022-08-11 04:00:00|200393.9|200243.9|200414.1|200264.1|200503.3|200353.3|200308|200158|3456
1660194000000|2022-08-11 05:00:00|200413.8|200263.8|200443.4|200293.4|200531.1|200381.1|200401.7|200251.7|3313
1660197600000|2022-08-11 06:00:00|200451.5|200301.5|199972.7|199822.7|200499.1|200349.1|199883.8|199733.8|7185
1660201200000|2022-08-11 07:00:00|199971.6|199821.6|200037.5|199887.5|200097|199947|199813.5|199663.5|7757
1660204800000|2022-08-11 08:00:00|200038.8|199888.8|200136.4|199986.4|200388.7|200238.7|200023.8|199873.8|7027
1660208400000|2022-08-11 09:00:00|200136.1|199986.1|200225.5|200075.5|200403.1|200253.1|200108.2|199958.2|6945
1660212000000|2022-08-11 10:00:00|200226.5|200076.5|200208.7|200058.7|200385.5|200235.5|200102.3|199975.1|7301
1660215600000|2022-08-11 11:00:00|200208.2|200058.2|200022.7|199972.7|200218.8|200074.6|199767.4|199634.1|8103
1660219200000|2022-08-11 12:00:00|199993.6|199943.6|199384.5|199334.5|200068|199966.8|199344|199243.8|10938
1660222800000|2022-08-11 13:00:00|199384.8|199334.8|199303|199153|199641.7|199537.1|199110.5|199006.2|11209
1660226400000|2022-08-11 14:00:00|199302.9|199152.9|199849.5|199799.5|200057.3|199973|199191.4|199128.1|10831
1660230000000|2022-08-11 15:00:00|199846.7|199796.7|199287.6|199237.6|200000.3|199907.7|199272|199178|10540
1660233600000|2022-08-11 16:00:00|199287.2|199237.2|199211.4|199161.4|199507.9|199409.2|199209.5|199117.8|9290
1660237200000|2022-08-11 17:00:00|199211.3|199161.3|199391.4|199241.4|199435.6|199336.1|199044.1|198973.3|9532
1660240800000|2022-08-11 18:00:00|199392.3|199242.3|199629.1|199579.1|199852.5|199746.4|199311.7|199131.3|9428
1660244400000|2022-08-11 19:00:00|199628.7|199578.7|199668.7|199518.7|199904.5|199805|199572.3|199471.7|7960
1660248000000|2022-08-11 20:00:00|199670.2|199520.2|199531.4|199381.4|199737|199611.5|199458.8|199327.7|4424
1660251600000|2022-08-11 21:00:00|199533.9|199383.9|199432.1|199165.9|199802.5|199492.5|199358.2|199134.6|3056
1660255200000|2022-08-11 22:00:00|199429.7|199168.5|199610.6|199460.6|199690.8|199480.2|199426.7|199145.8|4033
1660258800000|2022-08-11 23:00:00|199611.6|199461.6|199578.6|199428.6|199702.3|199506.4|199526.3|199351.2|3267
1660262400000|2022-08-12 00:00:00|199585.2|199435.2|199706.4|199556.4|199850.7|199700.7|199491.2|199341.2|5567
1660266000000|2022-08-12 01:00:00|199706.6|199556.6|199714.1|199564.1|199750.7|199600.7|199607.2|199457.2|4450
1660269600000|2022-08-12 02:00:00|199713.9|199563.9|199658.9|199508.9|199758.7|199608.7|199617|199467|4008
1660273200000|2022-08-12 03:00:00|199669.6|199519.6|199541|199391|199692.1|199542.1|199489.1|199339.1|4024
1660276800000|2022-08-12 04:00:00|199537.7|199387.7|199461.7|199311.7|199559.3|199409.3|199406.8|199256.8|3661
1660280400000|2022-08-12 05:00:00|199464.8|199314.8|199474.3|199324.3|199527.6|199377.6|199383.6|199233.6|3874
1660284000000|2022-08-12 06:00:00|199475.9|199325.9|199562.2|199412.2|199577|199427|199377.5|199227.5|6102
1660287600000|2022-08-12 07:00:00|199562.3|199412.3|199357.4|199207.4|199591.2|199487|199331.8|199181.8|7193
1660291200000|2022-08-12 08:00:00|199360.9|199210.9|199474.4|199324.4|199493.7|199343.7|199272.6|199122.6|6285
1660294800000|2022-08-12 09:00:00|199474.7|199324.7|199409.3|199259.3|199632.4|199482.4|199336.3|199186.3|5989
1660298400000|2022-08-12 10:00:00|199407.7|199257.7|199357.1|199307.1|199727.4|199587.8|199354.2|199248.4|6093
1660302000000|2022-08-12 11:00:00|199356.2|199306.2|199322.2|199272.2|199493.2|199401.4|199204.4|199134.8|7116
1660305600000|2022-08-12 12:00:00|199323.5|199273.5|199052.1|199002.1|199416.7|199335.9|199043.5|198947|9874
1660309200000|2022-08-12 13:00:00|199052|199002|198829.9|198679.9|199192.6|199121.1|198713.7|198627|10376
1660312800000|2022-08-12 14:00:00|198835.6|198685.6|199025|198975|199253.6|199157.6|198791.8|198685.6|11991
1660316400000|2022-08-12 15:00:00|199024.6|198974.6|198752.3|198702.3|199102.7|199007.5|198727|198639.7|9069
1660320000000|2022-08-12 16:00:00|198752.2|198702.2|198544.2|198494.2|198809.5|198730.8|198500|198420.1|8577
1660323600000|2022-08-12 17:00:00|198546.2|198496.2|198398.4|198348.4|198577.4|198519.8|198300.5|198204.5|8076
1660327200000|2022-08-12 18:00:00|198399.9|198349.9|198490.2|198340.2|198490.2|198398.6|198173.8|198078.3|6764
1660330800000|2022-08-12 19:00:00|198437.4|198387.4|198485.8|198335.8|198601|198510.3|198352.6|198252.2|7023
1660334400000|2022-08-12 20:00:00|198485|198335|198621|198311|198733.4|198508.5|198413.2|198103.2|3791
1660507200000|2022-08-14 20:00:00|198745.5|198390.5|198527.5|198172.5|198745.5|198390.5|198527.5|198172.5|64
1660510800000|2022-08-14 21:00:00|198438.5|198083.5|198601.4|198291.4|199027.7|198717.7|198434.6|198083.5|2268
1660514400000|2022-08-14 22:00:00|198533.9|198223.9|198626.1|198476.1|198726.1|198533|198412.3|198102.3|3954
1660518000000|2022-08-14 23:00:00|198607.1|198457.1|198683.4|198533.4|198685|198535|198502.3|198352.3|3868
1660521600000|2022-08-15 00:00:00|198683.6|198533.6|198499.5|198349.5|198689.2|198539.2|198414.5|198264.5|5008
1660525200000|2022-08-15 01:00:00|198502.9|198352.9|198484.6|198334.6|198600.5|198450.5|198418.8|198268.8|4439
1660528800000|2022-08-15 02:00:00|198484.8|198334.8|198864.8|198714.8|198962|198812|198467.2|198317.2|4775
1660532400000|2022-08-15 03:00:00|198866.3|198716.3|198671.9|198521.9|198889.1|198739.1|198668.6|198518.6|4071
1660536000000|2022-08-15 04:00:00|198673.6|198523.6|198795|198645|198835.6|198685.6|198658.4|198508.4|3730
1660539600000|2022-08-15 05:00:00|198804.8|198654.8|199038.7|198888.7|199108.3|198958.3|198728.6|198578.6|3769
1660543200000|2022-08-15 06:00:00|199039.2|198889.2|198949.2|198799.2|199039.2|198889.2|198760.1|198631.9|6210
1660546800000|2022-08-15 07:00:00|198945.6|198795.6|199226.8|199076.8|199230.9|199091.7|198694.2|198579.4|7318
1660550400000|2022-08-15 08:00:00|199225.1|199075.1|199515|199365|199555.7|199449.1|199095.9|198976|6564
1660554000000|2022-08-15 09:00:00|199514.9|199364.9|199717.2|199567.2|200122.4|199972.4|199475.2|199325.2|6753
1660557600000|2022-08-15 10:00:00|199717|199567|199636|199486|199898.9|199787.4|199554|199433.6|7286
1660561200000|2022-08-15 11:00:00|199633.3|199483.3|199883.6|199833.6|200025.7|199928.8|199517.5|199411.4|6892
1660564800000|2022-08-15 12:00:00|199939.7|199789.7|199533.8|199483.8|200151.9|200061.8|199175.3|199068.9|10684
1660568400000|2022-08-15 13:00:00|199581.5|199431.5|198975|198925|199877.5|199792.6|198972.7|198877.5|10958
1660572000000|2022-08-15 14:00:00|199012|198862|198531.2|198481.2|199105.5|199007.8|198524.9|198444|10286
1660575600000|2022-08-15 15:00:00|198532|198482|198446.7|198396.7|198851.9|198758.5|198379.3|198281.5|8765
1660579200000|2022-08-15 16:00:00|198444.5|198394.5|198341.5|198291.5|198499.5|198417.7|198143.3|198072.9|7666
1660582800000|2022-08-15 17:00:00|198341.6|198291.6|198600.3|198550.3|198744.3|198650.8|198296.4|198225.4|7878
1660586400000|2022-08-15 18:00:00|198601|198551|198846.8|198796.8|198946.7|198856.6|198600.7|198503.8|8062
1660590000000|2022-08-15 19:00:00|198846.5|198796.5|198481.5|198431.5|198921.1|198841.5|198333.2|198253.1|7054
1660593600000|2022-08-15 20:00:00|198483.4|198433.4|198545.3|198235.3|198553.9|198450.8|198328.4|198210.3|4454
1660597200000|2022-08-15 21:00:00|198558.2|198248.2|198541.1|198231.1|198590.2|198280.2|198413.1|198103.1|2730
1660600800000|2022-08-15 22:00:00|198528.7|198218.7|198440.2|198290.2|198585|198336.7|198379.9|198162.3|3744
1660604400000|2022-08-15 23:00:00|198440.7|198290.7|198323.2|198173.2|198449.6|198299.6|198290.2|198140.2|3482
1660608000000|2022-08-16 00:00:00|198324.2|198174.2|198470.3|198320.3|198566.9|198416.9|198324.2|198174.2|4911
1660611600000|2022-08-16 01:00:00|198470.4|198320.4|198496.1|198346.1|198590|198440|198425.8|198275.8|5007
1660615200000|2022-08-16 02:00:00|198496.6|198346.6|198310.9|198160.9|198503.6|198353.6|198301.2|198151.2|4435
1660618800000|2022-08-16 03:00:00|198312.6|198162.6|198346|198196|198395.4|198245.4|198253.8|198103.8|3371
1660622400000|2022-08-16 04:00:00|198346.3|198196.3|198344.7|198194.7|198444.5|198294.5|198289.6|198139.6|2978
1660626000000|2022-08-16 05:00:00|198344.6|198194.6|198334.2|198184.2|198473.4|198323.4|198288.2|198138.2|4216
1660629600000|2022-08-16 06:00:00|198334.1|198184.1|198463|198313|198518.8|198368.8|198267.9|198117.9|6439
1660633200000|2022-08-16 07:00:00|198465.8|198315.8|198540.5|198390.5|198915.7|198824.2|198438.9|198288.9|7949
1660636800000|2022-08-16 08:00:00|198535.6|198385.6|198463.7|198313.7|198595.6|198445.6|198346.2|198196.2|7103
1660640400000|2022-08-16 09:00:00|198466.2|198316.2|199050.3|198900.3|199088.6|198955.2|198460|198310|7113
1660644000000|2022-08-16 10:00:00|199050.4|198900.4|198984.7|198834.7|199173.7|199061.6|198820|198687.4|7035
1660647600000|2022-08-16 11:00:00|198983.6|198833.6|199218.3|199168.3|199272|199177.7|198897.2|198777.1|7214
1660651200000|2022-08-16 12:00:00|199218.2|199168.2|199244.6|199194.6|199334|199253.6|198773.5|198623.5|10316
1660654800000|2022-08-16 13:00:00|199246.3|199196.3|199293.1|199243.1|199798.6|199717.4|199049.8|198944.1|11152
1660658400000|2022-08-16 14:00:00|199292.9|199242.9|199451.8|199401.8|199608.2|199510.4|199196.3|199107.4|10804
1660662000000|2022-08-16 15:00:00|199456|199406|199234.5|199184.5|199530.4|199438.3|199181|199126.8|9179
1660665600000|2022-08-16 16:00:00|199234.7|199184.7|199109|198959|199359.1|199277.9|199003|198910.8|8049
1660669200000|2022-08-16 17:00:00|199057.6|199007.6|198732.4|198582.4|199153.2|199053.3|198613.6|198514.6|6729
1660672800000|2022-08-16 18:00:00|198677.9|198627.9|199068.6|199018.6|199295.5|199198|198537.9|198451.6|8092
1660676400000|2022-08-16 19:00:00|199120.4|198970.4|199121.4|198971.4|199284.2|199180.1|198998.4|198900.4|6868
1660680000000|2022-08-16 20:00:00|199122.3|198972.3|199166.7|199016.7|199250.7|199100.7|199040.4|198938.4|4301
1660683600000|2022-08-16 21:00:00|199170|199020|199190.4|198880.4|199245.1|199025.5|199036.6|198726.6|2256
1660687200000|2022-08-16 22:00:00|199204|198894|199149.8|198999.8|199209.8|199028.6|199086.5|198868.4|2887
1660690800000|2022-08-16 23:00:00|199156.7|199006.7|199157.5|199007.5|199201.4|199051.4|199102.5|198925.5|3069
1660694400000|2022-08-17 00:00:00|199157.8|199007.8|199208.8|199058.8|199268.2|199118.2|199072.8|198922.8|4433
1660698000000|2022-08-17 01:00:00|199208.5|199058.5|199379.5|199229.5|199491.2|199341.2|199102.2|198952.2|4955
1660701600000|2022-08-17 02:00:00|199380.2|199230.2|199288.7|199138.7|199384.2|199234.2|199229.2|199088.8|4386
1660705200000|2022-08-17 03:00:00|199289.7|199139.7|199203.7|199053.7|199319.3|199169.3|199188.4|199038.4|3469
1660708800000|2022-08-17 04:00:00|199203.8|199053.8|199122.5|198972.5|199284.4|199134.4|199096.1|198946.1|3108
1660712400000|2022-08-17 05:00:00|199112.8|198962.8|199051.6|198901.6|199195|199045|199051.6|198901.6|2775
1660716000000|2022-08-17 06:00:00|199049.3|198899.3|199426.5|199276.5|199495.5|199345.5|199030.1|198880.1|5936
1660719600000|2022-08-17 07:00:00|199421|199271|199685.2|199535.2|199782|199632|199337.1|199187.1|7855
1660723200000|2022-08-17 08:00:00|199670.6|199520.6|199726|199576|199802|199652|199494.7|199344.7|7365
1660726800000|2022-08-17 09:00:00|199726.1|199576.1|199906.5|199756.5|199966|199816|199719.7|199569.7|6151
1660730400000|2022-08-17 10:00:00|199908.3|199758.3|200038.2|199888.2|200073|199923|199791.2|199641.2|6614
1660734000000|2022-08-17 11:00:00|200046.8|199896.8|200430|200280|200670.7|200520.7|199984|199873.7|8460
1660737600000|2022-08-17 12:00:00|200453.2|200303.2|200642.9|200492.9|200994|200844|200331.1|200181.1|10561
1660741200000|2022-08-17 13:00:00|200640|200490|200793.2|200643.2|200955.1|200843.6|200471.9|200346.7|11129
1660744800000|2022-08-17 14:00:00|200794.4|200644.4|200740|200590|200811.6|200712.3|200317.3|200204.2|10997
1660748400000|2022-08-17 15:00:00|200743.3|200593.3|200793.6|200643.6|200800|200650|200227.4|200082|9692
1660752000000|2022-08-17 16:00:00|200794|200644|200578.5|200428.5|200794.2|200644.2|200352.2|200212.7|8688
1660755600000|2022-08-17 17:00:00|200576.4|200426.4|200644.9|200494.9|200679.9|200529.9|200322.9|200172.9|8606
1660759200000|2022-08-17 18:00:00|200647.3|200497.3|199978.6|199828.6|200652.5|200502.5|199711.5|199561.5|11703
1660762800000|2022-08-17 19:00:00|199978.4|199828.4|199944.5|199794.5|200087.3|199937.3|199545.1|199433.1|8835
1660766400000|2022-08-17 20:00:00|199943.6|199793.6|199854.7|199704.7|200023.1|199873.1|199769.7|199619.7|4786
1660770000000|2022-08-17 21:00:00|199858.1|199708.1|199890.6|199580.6|199984.7|199719.2|199678.8|199457.1|1994
1660773600000|2022-08-17 22:00:00|199875.9|199565.9|199965.6|199815.6|199973.9|199823.9|199867.8|199557.8|2774
1660777200000|2022-08-17 23:00:00|199965|199815|199964.9|199814.9|200050.9|199900.9|199914.8|199764.8|3558
1660780800000|2022-08-18 00:00:00|199962.8|199812.8|199873.1|199723.1|199987.1|199837.1|199765.8|199615.8|5001
1660784400000|2022-08-18 01:00:00|199873.4|199723.4|199878.1|199728.1|199963|199813|199741.7|199591.7|5339
1660788000000|2022-08-18 02:00:00|199879.6|199729.6|199804.8|199654.8|199944|199794|199752.1|199602.1|3972
1660791600000|2022-08-18 03:00:00|199806.5|199656.5|200083.2|199933.2|200106.3|199956.3|199730.8|199580.8|3709
1660795200000|2022-08-18 04:00:00|200087.9|199937.9|200082.4|199932.4|200175|200025|200072.8|199922.8|3473
1660798800000|2022-08-18 05:00:00|200082.3|199932.3|200303.8|200153.8|200315.7|200165.7|199921.9|199771.9|4433
1660802400000|2022-08-18 06:00:00|200304.4|200154.4|200677.3|200527.3|200721.1|200571.1|200302.4|200152.4|6805
1660806000000|2022-08-18 07:00:00|200679.3|200529.3|200515.3|200365.3|200679.8|200529.8|200391.4|200241.4|8112
1660809600000|2022-08-18 08:00:00|200514.4|200364.4|200251.7|200101.7|200519.6|200369.6|200116.6|199966.6|7391
1660813200000|2022-08-18 09:00:00|200253.4|200103.4|199860.2|199710.2|200305.9|200178.2|199843.5|199693.5|6315
1660816800000|2022-08-18 10:00:00|199858|199708|199822.1|199672.1|200011.5|199861.5|199623.5|199473.5|6635
1660820400000|2022-08-18 11:00:00|199821|199671|199650.4|199500.4|199959.8|199809.8|199501.7|199351.7|7980
1660824000000|2022-08-18 12:00:00|199650.6|199500.6|199558.4|199408.4|199965.5|199815.5|199366.3|199216.3|10292
1660827600000|2022-08-18 13:00:00|199557.9|199407.9|200327.9|200177.9|200519|200417.8|199479.3|199329.3|11074
1660831200000|2022-08-18 14:00:00|200326.6|200176.6|200621.4|200471.4|200694.7|200567.1|200326.6|200176.6|10740
1660834800000|2022-08-18 15:00:00|200622.4|200472.4|200969.2|200819.2|201018.4|200868.4|200400|200250|9140
1660838400000|2022-08-18 16:00:00|200972.4|200822.4|201828|201678|201845.2|201695.2|200960.1|200810.1|9575
1660842000000|2022-08-18 17:00:00|201832.1|201682.1|201756.8|201606.8|201844.8|201694.8|201438.5|201291.7|10029
1660845600000|2022-08-18 18:00:00|201756.6|201606.6|201366.5|201316.5|201847.9|201697.9|201366.5|201218.9|7929
1660849200000|2022-08-18 19:00:00|201415.5|201265.5|201259.5|201109.5|201415.5|201265.5|201021.3|200871.3|7249
1660852800000|2022-08-18 20:00:00|201262.4|201112.4|201335.6|201025.6|201499.2|201256.3|201207.8|201016.2|4721
1660856400000|2022-08-18 21:00:00|201390.6|201080.6|201502.3|201192.3|201645.3|201335.3|201390.6|201080.6|5636
1660860000000|2022-08-18 22:00:00|201489.4|201179.4|201445.7|201295.7|201655.6|201350.6|201262.6|201059.3|3761
1660863600000|2022-08-18 23:00:00|201441.6|201291.6|201409.5|201259.5|201644.4|201359.6|201315.2|201113.3|3492
1660867200000|2022-08-19 00:00:00|201410|201260|201652.8|201502.8|201719.3|201569.3|201387.1|201237.1|4582
1660870800000|2022-08-19 01:00:00|201653.8|201503.8|201776.2|201626.2|201942.9|201792.9|201596|201446|5018
1660874400000|2022-08-19 02:00:00|201777.3|201627.3|201536.7|201386.7|201811.3|201661.3|201522.2|201372.2|4969
1660878000000|2022-08-19 03:00:00|201534.7|201384.7|201697.8|201547.8|201732.7|201582.7|201485|201335|3704
1660881600000|2022-08-19 04:00:00|201704|201554|201799.9|201649.9|201896.4|201746.4|201701|201551|3420
1660885200000|2022-08-19 05:00:00|201796.2|201646.2|201669.2|201519.2|201850.5|201700.5|201658.5|201508.5|3752
1660888800000|2022-08-19 06:00:00|201670.1|201520.1|201985.7|201835.7|202036.7|201886.7|201661.9|201511.9|7473
1660892400000|2022-08-19 07:00:00|201984.6|201834.6|201988.1|201838.1|202064.7|201914.7|201758|201608|7543
1660896000000|2022-08-19 08:00:00|201994.8|201844.8|202117.3|201967.3|202306.2|202156.2|201978.5|201828.5|7752
1660899600000|2022-08-19 09:00:00|202117.4|201967.4|202337.9|202187.9|202603.9|202453.9|202081.6|201931.6|6808
1660903200000|2022-08-19 10:00:00|202339.1|202189.1|202649.1|202499.1|202749.7|202599.7|202331|202181|7634
1660906800000|2022-08-19 11:00:00|202649.6|202499.6|202572.8|202422.8|202707.9|202557.9|202446|202296|8250
1660910400000|2022-08-19 12:00:00|202571.9|202421.9|201833.9|201683.9|202587.7|202437.7|201579|201429|10254
1660914000000|2022-08-19 13:00:00|201836|201686|202023.3|201873.3|202311.5|202161.5|201738.3|201588.3|10665
1660917600000|2022-08-19 14:00:00|202022.5|201872.5|202075.5|201925.5|202332.9|202188.9|201757.5|201628.1|10011
1660921200000|2022-08-19 15:00:00|202076.5|201926.5|201962.8|201812.8|202302.8|202152.8|201836.1|201686.1|9517
1660924800000|2022-08-19 16:00:00|201963.9|201813.9|201817.1|201667.1|201982.5|201832.5|201536.4|201431.5|8243
1660928400000|2022-08-19 17:00:00|201816|201666|201772|201622|201950.5|201838.6|201707.7|201562|7671
1660932000000|2022-08-19 18:00:00|201772.3|201622.3|202146.6|201996.6|202178.8|202028.8|201689.4|201589.3|7496
1660935600000|2022-08-19 19:00:00|202148.7|201998.7|201757.3|201607.3|202157.2|202007.2|201677.2|201550.4|7071
1660939200000|2022-08-19 20:00:00|201744.8|201594.8|201840.3|201530.3|201872.1|201615.7|201580|201384.1|3576
1661112000000|2022-08-21 20:00:00|201735.5|201380.5|202005.7|201650.7|202197.9|201842.9|201735.5|201380.5|26
1661115600000|2022-08-21 21:00:00|202118.3|201763.3|201983.2|201673.2|202131.2|201776.2|201639.9|201329.9|590
1661119200000|2022-08-21 22:00:00|201915.3|201605.3|201884.2|201734.2|202114.6|201804.6|201766.8|201549.2|4968
1661122800000|2022-08-21 23:00:00|201889.3|201739.3|201983.2|201833.2|202037.4|201887.4|201853.4|201703.4|4505
1661126400000|2022-08-22 00:00:00|201983.3|201833.3|202186.3|202036.3|202242|202092|201958.9|201808.9|5143
1661130000000|2022-08-22 01:00:00|202190.5|202040.5|201987.4|201837.4|202191.9|202041.9|201921|201771|5600
1661133600000|2022-08-22 02:00:00|201987.2|201837.2|201813.3|201663.3|202030.8|201880.8|201813.3|201663.3|5054
1661137200000|2022-08-22 03:00:00|201813|201663|201892.3|201742.3|201973.5|201823.5|201811.4|201661.4|4302
1661140800000|2022-08-22 04:00:00|201891.7|201741.7|201966.3|201816.3|202026.4|201876.4|201871.4|201721.4|3755
1661144400000|2022-08-22 05:00:00|201966.6|201816.6|202052.5|201902.5|202057.6|201907.6|201879.7|201729.7|3941
1661148000000|2022-08-22 06:00:00|202067.8|201917.8|202093.2|201943.2|202135.7|201985.7|201912.8|201762.8|6565
1661151600000|2022-08-22 07:00:00|202093.1|201943.1|202311.3|202161.3|202422.8|202272.8|201843.9|201693.9|9116
1661155200000|2022-08-22 08:00:00|202309.5|202159.5|201980.8|201830.8|202544.4|202394.4|201923.6|201773.6|8680
1661158800000|2022-08-22 09:00:00|201980.5|201830.5|201993.1|201843.1|202276|202126|201875.6|201725.6|6774
1661162400000|2022-08-22 10:00:00|201984.8|201834.8|201942|201792|202107.1|201957.1|201814.3|201664.3|7270
1661166000000|2022-08-22 11:00:00|201940.9|201790.9|201841.4|201691.4|201946|201796|201594.9|201444.9|7835
1661169600000|2022-08-22 12:00:00|201829.6|201679.6|201780.3|201630.3|202005.4|201855.4|201408.4|201304.5|9775
1661173200000|2022-08-22 13:00:00|201775.3|201625.3|202171.3|202021.3|202323.2|202224.2|201693.1|201543.1|10765
1661176800000|2022-08-22 14:00:00|202168.3|202018.3|201824.8|201674.8|202173.8|202023.8|201717.8|201591.9|10851
1661180400000|2022-08-22 15:00:00|201823.9|201673.9|201717.6|201567.6|201908.3|201778.8|201532|201411.1|9233
1661184000000|2022-08-22 16:00:00|201715.6|201565.6|201389.6|201239.6|201723.4|201573.4|201224.3|201091.6|8995
1661187600000|2022-08-22 17:00:00|201391.3|201241.3|201637.2|201487.2|201706.5|201556.5|201302.4|201198.2|8741
1661191200000|2022-08-22 18:00:00|201637.8|201487.8|201603.5|201453.5|201654.6|201520.8|201321.7|201176.9|7418
1661194800000|2022-08-22 19:00:00|201604.6|201454.6|201571.2|201421.2|201700.2|201550.2|201448.2|201323.4|7267
1661198400000|2022-08-22 20:00:00|201573.6|201423.6|201508.3|201248.9|201656.1|201506.1|201425.6|201206.9|4668
1661202000000|2022-08-22 21:00:00|201507.8|201248.2|201607.3|201297.3|201739.1|201429.1|201397.9|201103|6405
1661205600000|2022-08-22 22:00:00|201603.9|201293.9|201433.2|201283.2|201642.7|201399.7|201410.5|201180.7|3247
1661209200000|2022-08-22 23:00:00|201432.3|201282.3|201489.6|201339.6|201551|201401|201414.9|201264.9|3125
1661212800000|2022-08-23 00:00:00|201487.3|201337.3|201302|201152|201550.7|201400.7|201239.6|201089.6|5664
1661216400000|2022-08-23 01:00:00|201302.6|201152.6|201035.3|200885.3|201316.5|201166.5|200946.5|200796.5|5770
1661220000000|2022-08-23 02:00:00|201035|200885|201015.7|200865.7|201097.6|200947.6|200998.4|200848.4|4559
1661223600000|2022-08-23 03:00:00|201010.2|200860.2|201035.1|200885.1|201095.6|200945.6|200996.4|200846.4|3957
1661227200000|2022-08-23 04:00:00|201033.4|200883.4|201177.6|201027.6|201182|201032|200990.2|200840.2|3313
1661230800000|2022-08-23 05:00:00|201176.4|201026.4|201238.7|201088.7|201334|201184|201121.3|200971.3|4920
1661234400000|2022-08-23 06:00:00|201239.2|201089.2|201318.1|201168.1|201738.5|201588.5|201183.9|201033.9|8119
1661238000000|2022-08-23 07:00:00|201319.1|201169.1|200874.7|200724.7|201319.1|201169.1|200649.5|200499.5|10105
1661241600000|2022-08-23 08:00:00|200876.2|200726.2|200686.7|200536.7|200876.2|200726.2|200501.7|200351.7|7932
1661245200000|2022-08-23 09:00:00|200687.1|200537.1|200684.8|200534.8|200904.1|200754.1|200560.8|200410.8|7180
1661248800000|2022-08-23 10:00:00|200684.7|200534.7|200766.7|200616.7|200809.8|200659.8|200585|200435|7363
1661252400000|2022-08-23 11:00:00|200765.7|200615.7|200750.3|200600.3|201035.4|200885.4|200742.1|200592.1|8410
1661256000000|2022-08-23 12:00:00|200758.1|200608.1|201123|200973|201320.1|201208.4|200577.8|200468.2|10816
1661259600000|2022-08-23 13:00:00|201112.6|200962.6|200162.5|200012.5|201346.7|201248.4|199962.2|199858.8|11746
1661263200000|2022-08-23 14:00:00|200165.7|200015.7|200466.7|200316.7|200478.8|200356.5|199613.3|199463.3|12471
1661266800000|2022-08-23 15:00:00|200465.1|200315.1|200279.5|200129.5|200467|200317|199867.2|199761.9|10896
1661270400000|2022-08-23 16:00:00|200280.8|200130.8|200040.7|199890.7|200314.8|200191.5|199988.3|199872.8|9228
1661274000000|2022-08-23 17:00:00|200038.6|199888.6|200512.1|200362.1|200522.8|200421.4|199962.8|199851.6|9667
1661277600000|2022-08-23 18:00:00|200511.9|200361.9|200037.2|199887.2|200635|200496.3|199986.3|199880.6|9294
1661281200000|2022-08-23 19:00:00|200044.7|199894.7|199811.8|199661.8|200133.7|199983.7|199766.9|199629|7999
1661284800000|2022-08-23 20:00:00|199810.4|199660.4|199867.1|199717.1|199927.8|199775.7|199689.8|199539.8|4785
1661288400000|2022-08-23 21:00:00|199961.7|199670.4|200138.1|199828.1|200156.8|199846.8|199829.5|199594|2511
1661292000000|2022-08-23 22:00:00|200141|199831|199861.2|199711.2|200141|199831|199812.3|199633.9|3700
1661295600000|2022-08-23 23:00:00|199860|199710|199947|199797|200050.4|199844.9|199857.3|199639.9|3778
1661299200000|2022-08-24 00:00:00|199944.2|199794.2|200051.1|199901.1|200063.1|199913.1|199846|199696|4744
1661302800000|2022-08-24 01:00:00|200048.6|199898.6|200058|199908|200138.5|199988.5|199894.3|199744.3|5301
1661306400000|2022-08-24 02:00:00|200055.2|199905.2|200099.7|199949.7|200128.6|199978.6|199946.5|199796.5|4951
1661310000000|2022-08-24 03:00:00|200100.3|199950.3|200018.3|199868.3|200124.6|199974.6|200015.3|199865.3|4251
1661313600000|2022-08-24 04:00:00|200019|199869|199833.4|199683.4|200073.9|199923.9|199806.8|199656.8|3999
1661317200000|2022-08-24 05:00:00|199832.6|199682.6|199944.4|199794.4|199957.2|199807.2|199795.2|199645.2|3896
1661320800000|2022-08-24 06:00:00|199951.3|199801.3|200013|199863|200184.4|200034.4|199891.4|199741.4|7062
1661324400000|2022-08-24 07:00:00|200016.6|199866.6|199676.8|199526.8|200092.8|199942.8|199668.7|199518.7|8124
1661328000000|2022-08-24 08:00:00|199676.4|199526.4|199645.9|199495.9|199691.5|199541.5|199546.4|199396.4|7413
1661331600000|2022-08-24 09:00:00|199647.6|199497.6|199596.2|199446.2|199660|199510|199437.2|199287.2|7582
1661335200000|2022-08-24 10:00:00|199594.1|199444.1|199661.4|199511.4|199691.5|199541.5|199431|199281|6864
1661338800000|2022-08-24 11:00:00|199664.3|199514.3|199359.4|199209.4|199727.2|199577.2|199285.7|199179|8746
1661342400000|2022-08-24 12:00:00|199356.5|199206.5|199426.6|199276.6|199916.1|199803.1|199089.8|198976.5|10805
1661346000000|2022-08-24 13:00:00|199425|199275|199749.6|199599.6|199801.7|199700.9|199364.3|199214.3|10906
1661349600000|2022-08-24 14:00:00|199748.6|199598.6|199162.3|199012.3|199797.8|199697.8|199050.2|198924|11529
1661353200000|2022-08-24 15:00:00|199162.1|199012.1|199055.5|198905.5|199349|199247.8|198916|198803.7|10113
1661356800000|2022-08-24 16:00:00|199053.3|198903.3|199231|199081|199399.9|199274.5|198822|198717.3|9212
1661360400000|2022-08-24 17:00:00|199230.4|199080.4|199412.9|199262.9|199510|199410.9|199021|198871|8644
1661364000000|2022-08-24 18:00:00|199412.7|199262.7|199261.8|199111.8|199456.2|199348.1|199191.1|199073.7|7420
1661367600000|2022-08-24 19:00:00|199263.2|199113.2|198938.7|198788.7|199264|199114|198899.5|198749.5|7314
1661371200000|2022-08-24 20:00:00|198940|198790|199023.6|198873.6|199123.2|198917.7|198917.9|198767.9|4791
1661374800000|2022-08-24 21:00:00|199057.9|198907.9|199331.3|199021.3|199504.5|199194.5|199057.9|198815.5|2669
1661378400000|2022-08-24 22:00:00|199330.5|199020.5|199254.2|199104.2|199372.2|199163.5|199162.5|198954.6|3394
1661382000000|2022-08-24 23:00:00|199254.8|199104.8|199259.9|199109.9|199310.4|199160.4|199199.4|199049.4|3214
1661385600000|2022-08-25 00:00:00|199262.5|199112.5|199117.3|198967.3|199340.6|199190.6|199034.6|198884.6|5371
1661389200000|2022-08-25 01:00:00|199117.2|198967.2|198922.1|198772.1|199162|199012|198861.4|198711.4|5830
1661392800000|2022-08-25 02:00:00|198922.3|198772.3|198889.7|198739.7|199033.3|198883.3|198862.8|198712.8|3984
1661396400000|2022-08-25 03:00:00|198888.7|198738.7|198830.2|198680.2|198917.1|198767.1|198809|198659|3629
1661400000000|2022-08-25 04:00:00|198830.8|198680.8|198724.5|198574.5|198858.8|198708.8|198688.8|198538.8|3646
1661403600000|2022-08-25 05:00:00|198725.2|198575.2|198762|198612|198818.9|198668.9|198645.3|198495.3|4153
1661407200000|2022-08-25 06:00:00|198766.8|198616.8|198756.9|198606.9|198803.2|198653.2|198582.1|198432.1|7772
1661410800000|2022-08-25 07:00:00|198756.7|198606.7|198688.8|198538.8|198772.6|198622.6|198573.8|198423.8|8203
1661414400000|2022-08-25 08:00:00|198688.5|198538.5|198685.5|198535.5|198756.9|198606.9|198590.7|198440.7|7359
1661418000000|2022-08-25 09:00:00|198682.3|198532.3|198782.9|198632.9|198798.6|198648.6|198574.6|198424.6|7529
1661421600000|2022-08-25 10:00:00|198782.8|198632.8|198778.2|198628.2|198835.4|198685.4|198721.4|198573.8|6870
1661425200000|2022-08-25 11:00:00|198779.7|198629.7|198901|198751|198954.2|198833.2|198669.2|198537|7840
1661428800000|2022-08-25 12:00:00|198910.4|198760.4|199081.4|198931.4|199315.6|199213.2|198787.6|198693.3|9992
1661432400000|2022-08-25 13:00:00|199082.3|198932.3|199623|199473|199705|199604|198932.1|198831.9|10657
1661436000000|2022-08-25 14:00:00|199624.2|199474.2|199266.6|199116.6|199624.2|199521.3|199014.5|198909.9|10665
1661439600000|2022-08-25 15:00:00|199266|199116|199506.7|199456.7|199595.1|199505.8|199215.3|199113.6|9865
1661443200000|2022-08-25 16:00:00|199508.9|199458.9|199634.3|199484.3|199910.5|199824.1|199491.7|199391.1|9768
1661446800000|2022-08-25 17:00:00|199632.2|199482.2|199215.9|199165.9|199642.7|199540.9|199129.8|199039.6|9299
1661450400000|2022-08-25 18:00:00|199211.4|199161.4|199292.9|199242.9|199425.2|199344.4|199141.3|199041.8|8310
1661454000000|2022-08-25 19:00:00|199298.7|199248.7|199245.5|199095.5|199403.3|199302.3|199188.3|199089.5|7093
1661457600000|2022-08-25 20:00:00|199246.9|199096.9|199333.3|199183.3|199464.9|199352.9|199187.5|199084.7|4433
1661461200000|2022-08-25 21:00:00|199395.2|199135.5|199447.8|199168.2|199493.9|199253.4|199362|199052|1828
1661464800000|2022-08-25 22:00:00|199448.6|199165.9|199412.2|199262.2|199520.5|199311.5|199314|199098.8|3514
1661468400000|2022-08-25 23:00:00|199407.8|199257.8|199428.4|199278.4|199493|199309|199362.6|199182|3024
1661472000000|2022-08-26 00:00:00|199427.4|199277.4|199582.9|199432.9|199604|199443.6|199416.5|199218|5299
1661475600000|2022-08-26 01:00:00|199583.3|199433.3|199584.5|199434.5|199611.8|199461.8|199452.2|199302.2|4733
1661479200000|2022-08-26 02:00:00|199585.7|199435.7|199519.7|199369.7|199630.4|199480.4|199503.6|199353.6|4262
1661482800000|2022-08-26 03:00:00|199519.9|199369.9|199487.8|199337.8|199540.4|199390.4|199455.4|199305.4|3367
1661486400000|2022-08-26 04:00:00|199486|199336|199740.5|199590.5|199759.1|199609.1|199481.3|199331.3|3502
1661490000000|2022-08-26 05:00:00|199739.5|199589.5|199687.2|199537.2|199762.1|199612.1|199649.3|199499.3|3719
1661493600000|2022-08-26 06:00:00|199688.1|199538.1|199624|199474|199755.7|199605.7|199508.7|199358.7|5803
1661497200000|2022-08-26 07:00:00|199623.9|199473.9|199563.1|199413.1|199798.3|199648.3|199504.5|199404|6823
1661500800000|2022-08-26 08:00:00|199561.9|199411.9|199514.6|199364.6|199726.3|199597.5|199461.4|199314.4|6146
1661504400000|2022-08-26 09:00:00|199513.6|199363.6|199413.1|199263.1|199550.1|199400.1|199359.1|199255.2|6060
1661508000000|2022-08-26 10:00:00|199412.6|199262.6|199359.2|199209.2|199593.4|199487.5|199332.6|199182.6|6066
1661511600000|2022-08-26 11:00:00|199359|199209|199236.5|199186.5|199445.1|199295.1|199213.5|199113.4|7196
1661515200000|2022-08-26 12:00:00|199237.7|199187.7|199094.9|199044.9|199335|199238.9|198935.3|198828.7|10598
1661518800000|2022-08-26 13:00:00|199095.9|199045.9|199045.8|198895.8|199212.1|199118.2|198725.4|198626.7|11862
1661522400000|2022-08-26 14:00:00|199056.7|198906.7|199455.1|199305.1|199710.1|199560.1|198744.5|198614.5|13391
1661526000000|2022-08-26 15:00:00|199455.2|199305.2|199241.1|199091.1|199687.3|199599.3|199009|198882.2|11733
1661529600000|2022-08-26 16:00:00|199230|199080|199463.7|199313.7|199644.7|199508.1|199182.9|199075.1|10665
1661533200000|2022-08-26 17:00:00|199462.7|199312.7|199656.9|199506.9|200004.6|199880.8|199367.8|199286.1|9607
1661536800000|2022-08-26 18:00:00|199656.6|199506.6|199967.7|199817.7|200015|199911.8|199611.1|199498.4|8720
1661540400000|2022-08-26 19:00:00|199969.3|199819.3|200103.5|199953.5|200197.1|200047.1|199808.9|199692.2|8311
1661544000000|2022-08-26 20:00:00|200105.3|199955.3|200365|200055|200453.5|200267.5|200027.3|199877.3|6013
1661716800000|2022-08-28 20:00:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.2|199581.2|139
1661720400000|2022-08-28 21:00:00|199932.6|199577.6|200098|199788|200264.8|199954.8|199913.9|199577.6|1219
1661724000000|2022-08-28 22:00:00|200111.4|199801.4|200631.4|200370.5|200786.2|200541.6|199940.3|199630.3|4370
1661727600000|2022-08-28 23:00:00|200617.1|200366.8|200901.5|200751.5|201034.2|200835.3|200505.1|200216.2|5903
1661731200000|2022-08-29 00:00:00|200901.9|200751.9|200979.7|200829.7|201005|200855|200710.7|200560.7|7286
1661734800000|2022-08-29 01:00:00|200987.6|200837.6|201049.6|200899.6|201201.1|201051.1|200844.6|200694.6|7263
1661738400000|2022-08-29 02:00:00|201047.1|200897.1|201191.8|201041.8|201229.8|201079.8|200874.6|200724.6|5592
1661742000000|2022-08-29 03:00:00|201192.3|201042.3|201297.9|201147.9|201400.9|201250.9|201177.9|201027.9|4777
1661745600000|2022-08-29 04:00:00|201298.8|201148.8|201542.6|201392.6|201562.6|201412.6|201220.4|201070.4|4681
1661749200000|2022-08-29 05:00:00|201540.5|201390.5|201373.9|201223.9|201587.1|201437.1|201362.1|201212.1|5223
1661752800000|2022-08-29 06:00:00|201368.8|201218.8|201060.1|200910.1|201415.8|201265.8|201006.1|200856.1|7515
1661756400000|2022-08-29 07:00:00|201060.6|200910.6|201045.4|200895.4|201333.2|201183.2|201009.2|200859.2|8297
1661760000000|2022-08-29 08:00:00|201042.3|200892.3|201193.7|201043.7|201288.9|201138.9|201014.7|200864.7|7740
1661763600000|2022-08-29 09:00:00|201193.1|201043.1|200988.9|200838.9|201194.2|201044.2|200929|200779|7605
1661767200000|2022-08-29 10:00:00|200989.1|200839.1|200782.2|200632.2|201091.4|200941.4|200741.6|200591.6|7946
1661770800000|2022-08-29 11:00:00|200792.3|200642.3|200510.3|200360.3|200861.8|200711.8|200418.2|200268.2|9385
1661774400000|2022-08-29 12:00:00|200511.9|200361.9|200011.5|199861.5|200516.9|200366.9|199783.5|199650.7|10805
1661778000000|2022-08-29 13:00:00|200011|199861|199905|199755|200367.1|200217.1|199730.9|199600.9|11415
1661781600000|2022-08-29 14:00:00|199907.3|199757.3|200398.3|200248.3|200485|200335|199748.9|199626.7|11788
1661785200000|2022-08-29 15:00:00|200401.3|200251.3|200273|200123|200513.8|200437.8|200162.9|200058.6|10435
1661788800000|2022-08-29 16:00:00|200273.4|200123.4|199790.1|199640.1|200291.7|200190.3|199728.7|199611.5|10414
1661792400000|2022-08-29 17:00:00|199788.9|199638.9|200204|200054|200226.5|200114.6|199708.1|199602.7|10115
1661796000000|2022-08-29 18:00:00|200199.7|200049.7|200229.9|200079.9|200265.4|200143|199995.3|199891.1|9490
1661799600000|2022-08-29 19:00:00|200230.7|200080.7|200330.6|200180.6|200368.1|200218.1|200001.4|199897.3|9141
1661803200000|2022-08-29 20:00:00|200330.3|200180.3|200358|200048|200381.8|200274.9|200186|200035.8|4315
1661806800000|2022-08-29 21:00:00|200366.2|200056.2|200385.4|200235.4|200481.1|200279.8|200145.4|199835.4|2503
1661810400000|2022-08-29 22:00:00|200389.2|200239.2|200246.2|200096.2|200480.9|200239.2|200103.8|199793.8|3714
1661814000000|2022-08-29 23:00:00|200247.8|200097.8|200086.3|199936.3|200323.9|200173.9|200040.7|199890.7|4602
1661817600000|2022-08-30 00:00:00|200087.9|199937.9|200161|200011|200249.1|200099.1|200025.7|199875.7|5714
1661821200000|2022-08-30 01:00:00|200161.3|200011.3|200326.5|200176.5|200378.6|200228.6|200020.6|199870.6|6256
1661824800000|2022-08-30 02:00:00|200324.3|200174.3|200209.7|200059.7|200420.2|200270.2|200203|200053|5309
1661828400000|2022-08-30 03:00:00|200208.2|200058.2|200112.7|199962.7|200300.3|200150.3|200095.7|199945.7|4364
1661832000000|2022-08-30 04:00:00|200113|199963|199953.9|199803.9|200145.2|199995.2|199865|199715|4546
1661835600000|2022-08-30 05:00:00|199954|199804|199911.7|199761.7|200012.8|199862.8|199847.3|199697.3|4683
1661839200000|2022-08-30 06:00:00|199910.1|199760.1|199765.1|199615.1|199992.7|199842.7|199730|199580|7922
1661842800000|2022-08-30 07:00:00|199764.2|199614.2|199584|199434|199872.2|199722.2|199524.6|199374.6|9387
1661846400000|2022-08-30 08:00:00|199587|199437|199284|199134|199606.6|199456.6|199231.7|199081.7|8055
1661850000000|2022-08-30 09:00:00|199283.6|199133.6|199257.3|199107.3|199422.3|199272.3|199173.1|199054.2|6994
1661853600000|2022-08-30 10:00:00|199256.9|199106.9|199371|199221|199374.8|199224.8|199199|199049|7099
1661857200000|2022-08-30 11:00:00|199373.7|199223.7|199650.4|199500.4|199657.8|199542.2|199253.8|199153.8|8350
1661860800000|2022-08-30 12:00:00|199648.4|199498.4|200138.8|199988.8|200138.8|200024.3|199430.1|199323|10303
1661864400000|2022-08-30 13:00:00|200141.5|199991.5|200404|200254|200413.9|200314.2|199851.5|199720.6|11050
1661868000000|2022-08-30 14:00:00|200428.4|200278.4|201268.3|201118.3|201531.5|201433.5|200428.4|200278.4|9408
1661871600000|2022-08-30 15:00:00|201240.2|201190.2|201031.7|200881.7|201400.3|201278.2|200854.4|200737.1|9334
1661875200000|2022-08-30 16:00:00|201032.8|200882.8|201890.8|201740.8|202157.5|202025.9|200952.9|200846.1|11515
1661878800000|2022-08-30 17:00:00|201891.4|201741.4|201739.9|201589.9|202063.3|201962.7|201609.8|201507.9|10237
1661882400000|2022-08-30 18:00:00|201740|201590|201648.6|201498.6|201806.5|201705.7|201418.8|201324.4|10215
1661886000000|2022-08-30 19:00:00|201575.3|201525.3|201489.6|201339.6|201690.9|201592.1|201287.2|201181.3|9896
1661889600000|2022-08-30 20:00:00|201487.4|201337.4|201604|201454|201708|201558|201432.6|201316.3|4890
1661893200000|2022-08-30 21:00:00|201604.1|201454.1|201730.2|201454|201897.7|201587.7|201604.1|201383.2|2201
1661896800000|2022-08-30 22:00:00|201735.5|201447.5|201576.6|201426.6|201752.5|201555.2|201532.1|201382.1|3321
1661900400000|2022-08-30 23:00:00|201577.2|201427.2|201489.6|201339.6|201613.5|201463.5|201467.6|201317.6|3198
1661904000000|2022-08-31 00:00:00|201488.4|201338.4|201444.2|201294.2|201541.6|201391.6|201282.5|201132.5|5377
1661907600000|2022-08-31 01:00:00|201444.5|201294.5|201483.1|201333.1|201527.8|201377.8|201356.8|201206.8|6505
1661911200000|2022-08-31 02:00:00|201483.7|201333.7|201429.3|201279.3|201559.8|201409.8|201359.7|201209.7|5070
1661914800000|2022-08-31 03:00:00|201429.6|201279.6|201319.2|201169.2|201478.4|201328.4|201317.7|201167.7|4828
1661918400000|2022-08-31 04:00:00|201319.4|201169.4|201199.7|201049.7|201342.7|201192.7|201173.1|201023.1|4339
1661922000000|2022-08-31 05:00:00|201197.5|201047.5|200989.3|200839.3|201203.2|201053.2|200952.4|200802.4|4920
1661925600000|2022-08-31 06:00:00|200988.6|200838.6|201130.8|200980.8|201205.2|201096.7|200925.9|200775.9|7728
1661929200000|2022-08-31 07:00:00|201127.3|200977.3|201617.8|201467.8|201618.6|201468.6|201105.4|200955.4|8280
1661932800000|2022-08-31 08:00:00|201617|201467|202033.3|201883.3|202063.6|201948.8|201463.5|201329.1|8760
1661936400000|2022-08-31 09:00:00|202034.3|201884.3|202257.5|202107.5|202481.6|202331.6|201954.1|201804.1|8987
1661940000000|2022-08-31 10:00:00|202257.9|202107.9|202262.9|202112.9|202413.3|202263.3|202102.6|201952.6|8407
1661943600000|2022-08-31 11:00:00|202262.8|202112.8|201981.1|201831.1|202314.4|202194.2|201886.1|201736.1|8391
1661947200000|2022-08-31 12:00:00|201981.2|201831.2|201719.6|201569.6|202306.9|202203|201671.9|201561.3|10807
1661950800000|2022-08-31 13:00:00|201718.1|201568.1|201743.2|201593.2|202032.9|201936.4|201302.2|201152.2|11849
1661954400000|2022-08-31 14:00:00|201746.6|201596.6|201267.5|201217.5|201808.9|201669.6|200977.2|200875.9|12788
1661958000000|2022-08-31 15:00:00|201267.9|201217.9|200936.7|200886.7|201489.8|201384.3|200826.5|200729.8|11613
1661961600000|2022-08-31 16:00:00|200932.5|200882.5|201207.2|201057.2|201286.7|201182.9|200884|200782.6|10717
1661965200000|2022-08-31 17:00:00|201208.7|201058.7|201098.8|200948.8|201461.9|201340.7|201018.4|200907.4|9969
1661968800000|2022-08-31 18:00:00|201097|200947|201477.6|201427.6|201530.8|201431.8|200974.6|200868.6|10098
1661972400000|2022-08-31 19:00:00|201475.9|201425.9|201516.9|201366.9|201630|201480|201183.2|201077.3|10446
1661976000000|2022-08-31 20:00:00|201514.7|201364.7|201455.4|201305.4|201633.7|201502.5|201340.8|201122|5284
1661979600000|2022-08-31 21:00:00|201452.9|201302.9|201587.6|201277.6|201725.1|201487.8|201427.7|201117.7|2849
1661983200000|2022-08-31 22:00:00|201603.8|201293.8|201646.6|201496.6|201709|201521|201550.2|201279.9|4057
1661986800000|2022-08-31 23:00:00|201646.3|201496.3|202000.2|201850.2|202037.3|201887.3|201629.4|201479.4|4431
1661990400000|2022-09-01 00:00:00|202002.9|201852.9|202285.7|202135.7|202290.4|202178|201980.9|201830.9|6513
1661994000000|2022-09-01 01:00:00|202266.6|202116.6|202183.6|202033.6|202267.6|202131.6|202129.3|201979.3|6452
1661997600000|2022-09-01 02:00:00|202183.8|202033.8|202199.5|202049.5|202227.4|202077.4|202108|201958|5101
1662001200000|2022-09-01 03:00:00|202199.7|202049.7|202337.4|202187.4|202380.8|202273.4|202176.9|202026.9|4627
1662004800000|2022-09-01 04:00:00|202335.1|202185.1|202297.4|202147.4|202370.7|202220.7|202273|202123|4363
1662008400000|2022-09-01 05:00:00|202300.9|202150.9|202101.6|201951.6|202334.5|202184.5|202052.7|201902.7|5246
1662012000000|2022-09-01 06:00:00|202093|201943|201963.6|201813.6|202365.7|202215.7|201914.3|201764.3|8077
1662015600000|2022-09-01 07:00:00|201962.7|201812.7|202222.2|202072.2|202359.7|202233.4|201851.5|201701.5|9321
1662019200000|2022-09-01 08:00:00|202216.3|202066.3|202383.7|202233.7|202423.3|202273.3|201620.5|201470.5|9346
1662022800000|2022-09-01 09:00:00|202385.4|202235.4|202146.4|201996.4|202470.1|202320.1|202071.3|201921.3|8132
1662026400000|2022-09-01 10:00:00|202145.3|201995.3|202216.1|202066.1|202422.7|202272.7|202134.8|201984.8|7324
1662030000000|2022-09-01 11:00:00|202207.8|202057.8|201735.3|201585.3|202208.1|202108|201542.7|201393.6|9020
1662033600000|2022-09-01 12:00:00|201730.7|201580.7|201889.8|201839.8|202184.9|202036.8|201593.1|201457.8|10897
1662037200000|2022-09-01 13:00:00|201946.4|201796.4|202105|201955|202158.8|202056.3|201663.6|201560.1|11334
1662040800000|2022-09-01 14:00:00|202157.1|202007.1|202610.8|202560.8|203021.1|202910.8|202030.6|201929.8|12917
1662044400000|2022-09-01 15:00:00|202611.6|202561.6|202353.7|202203.7|202953.5|202697.1|202113.8|201979.5|11293
1662048000000|2022-09-01 16:00:00|202354.8|202204.8|202036.8|201986.8|202367.2|202267.2|201799.7|201649.7|10526
1662051600000|2022-09-01 17:00:00|202037|201987|202036.7|201986.7|202261.8|202142.9|201854.3|201753|10123
1662055200000|2022-09-01 18:00:00|202084.4|201934.4|202009.2|201959.2|202084.4|201982.7|201678.4|201576.5|11078
1662058800000|2022-09-01 19:00:00|202005.7|201955.7|201937.6|201787.6|202094.1|201990.9|201707.9|201602.6|9982
1662062400000|2022-09-01 20:00:00|201934.9|201784.9|202047.7|201737.7|202052.3|201802|201800.6|201642.9|4717
1662066000000|2022-09-01 21:00:00|202049.5|201739.5|201991.1|201681.1|202208.7|201898.7|201888.6|201578.6|2010
1662069600000|2022-09-01 22:00:00|201985.5|201675.5|201958|201808|202077.7|201830.7|201842|201619|4509
1662073200000|2022-09-01 23:00:00|201961.7|201811.7|201892.3|201742.3|201983.1|201833.1|201884.2|201734.2|2923
1662076800000|2022-09-02 00:00:00|201892.4|201742.4|201848|201698|201933.9|201783.9|201781.7|201631.7|4751
1662080400000|2022-09-02 01:00:00|201853.7|201703.7|202016.3|201866.3|202064.6|201914.6|201805.5|201655.5|4896
1662084000000|2022-09-02 02:00:00|202015.9|201865.9|202011.4|201861.4|202095.3|201945.3|201946.8|201796.8|4409
1662087600000|2022-09-02 03:00:00|202012.2|201862.2|201939.2|201789.2|202016.8|201866.8|201887|201737|4118
1662091200000|2022-09-02 04:00:00|201937|201787|201923.7|201773.7|202104.2|201954.2|201872.7|201722.7|4228
1662094800000|2022-09-02 05:00:00|201925|201775|201933.8|201783.8|201976.8|201826.8|201845.2|201695.2|4588
1662098400000|2022-09-02 06:00:00|201938.1|201788.1|201731.8|201581.8|202019.9|201869.9|201701.9|201551.9|6695
1662102000000|2022-09-02 07:00:00|201713.7|201563.7|201698.5|201548.5|201849.7|201699.7|201643.5|201493.5|7301
1662105600000|2022-09-02 08:00:00|201701.8|201551.8|201505|201355|201726.4|201576.4|201456.7|201321.5|6283
1662109200000|2022-09-02 09:00:00|201508.3|201358.3|201471.3|201321.3|201651.7|201501.7|201428|201278|5483
1662112800000|2022-09-02 10:00:00|201472.7|201322.7|201327.8|201177.8|201473|201323|201238|201088|5898
1662116400000|2022-09-02 11:00:00|201329|201179|201349.5|201199.5|201416.5|201316|201220|201106|7979
1662120000000|2022-09-02 12:00:00|201321|201171|200286|200136|201449.5|201299.5|200247.5|200097.5|9449
1662123600000|2022-09-02 13:00:00|200282.9|200132.9|199999.8|199849.8|200330.2|200180.2|199491.3|199385.5|9307
1662127200000|2022-09-02 14:00:00|199981|199831|199496.2|199446.2|200193.5|200074.2|199416.9|199274|9036
1662130800000|2022-09-02 15:00:00|199496.1|199446.1|199351.9|199201.9|199591.5|199484.9|199289.4|199185.6|8114
1662134400000|2022-09-02 16:00:00|199348.9|199198.9|199704.8|199654.8|199970.4|199870.2|199294.9|199186.1|8791
1662138000000|2022-09-02 17:00:00|199757.6|199607.6|199792.4|199742.4|200201.3|200059.8|199626.6|199548.9|8819
1662141600000|2022-09-02 18:00:00|199787.6|199737.6|199705.8|199555.8|199842.8|199740.7|199520.5|199419.3|8084
1662145200000|2022-09-02 19:00:00|199706.6|199556.6|199682.3|199532.3|200012.3|199905.9|199611.2|199461.2|7727
1662148800000|2022-09-02 20:00:00|199679.3|199529.3|199599.4|199449.4|199702.3|199550.1|199501.5|199300.5|4211
1662321600000|2022-09-04 20:00:00|199745|199390|199704.5|199349.5|199847.2|199492.2|199510|199155|162
1662325200000|2022-09-04 21:00:00|199673.7|199318.7|199752.3|199442.3|199829.4|199519.4|199645.2|199318.7|1581
1662328800000|2022-09-04 22:00:00|199783.7|199473.7|199736|199586|199924.5|199732.3|199690.9|199401.4|4264
1662332400000|2022-09-04 23:00:00|199736.7|199586.7|199814.6|199664.6|199907.5|199757.5|199673.3|199523.3|4069
1662336000000|2022-09-05 00:00:00|199813.4|199663.4|199684.4|199534.4|199826|199676|199645.7|199495.7|5321
1662339600000|2022-09-05 01:00:00|199678.1|199528.1|199613.4|199463.4|199701.7|199551.7|199528|199378|5158
1662343200000|2022-09-05 02:00:00|199611.8|199461.8|199668.3|199518.3|199772.8|199622.8|199579.6|199429.6|5168
1662346800000|2022-09-05 03:00:00|199667.2|199517.2|199683.9|199533.9|199748.2|199598.2|199631.8|199481.8|3492
1662350400000|2022-09-05 04:00:00|199683.8|199533.8|199779.3|199629.3|199785.2|199635.2|199656.7|199506.7|3278
1662354000000|2022-09-05 05:00:00|199778.9|199628.9|200001|199851|200068.6|199918.6|199778.9|199628.9|4559
1662357600000|2022-09-05 06:00:00|199998.8|199848.8|199730.7|199580.7|200034.4|199884.4|199612.2|199462.2|7362
1662361200000|2022-09-05 07:00:00|199727.3|199577.3|200109.5|199959.5|200149.2|200002.3|199706.9|199556.9|8487
1662364800000|2022-09-05 08:00:00|200109.1|199959.1|200288.4|200138.4|200349.8|200212.2|200109.1|199959.1|7258
1662368400000|2022-09-05 09:00:00|200296.3|200146.3|199909.3|199759.3|200330.8|200180.8|199823.1|199673.1|7456
1662372000000|2022-09-05 10:00:00|199910.3|199760.3|200110.5|199960.5|200113.7|199963.7|199771.5|199621.5|6624
1662375600000|2022-09-05 11:00:00|200109.8|199959.8|199940.7|199790.7|200140.7|199990.7|199903.8|199753.8|6575
1662379200000|2022-09-05 12:00:00|199929.8|199779.8|199855.3|199705.3|199952.6|199802.6|199754.7|199604.7|7608
1662382800000|2022-09-05 13:00:00|199857.7|199707.7|199802.3|199652.3|199896|199766.9|199580.7|199478.9|7732
1662386400000|2022-09-05 14:00:00|199813|199663|199814.8|199664.8|199885.4|199747.6|199650.4|199500.4|7414
1662390000000|2022-09-05 15:00:00|199813.6|199663.6|199692.3|199542.3|199856.6|199754.2|199601|199498.1|5815
1662393600000|2022-09-05 16:00:00|199693|199543|199939.5|199789.5|199991.1|199841.1|199583.5|199433.5|4761
1662397200000|2022-09-05 17:00:00|199940.1|199790.1|200051.1|199901.1|200066.7|199960|199894.1|199744.1|3409
1662400800000|2022-09-05 18:00:00|200051.6|199901.6|200106.9|199956.9|200136.9|200012.6|199988.8|199876.9|2482
1662404400000|2022-09-05 19:00:00|200111.5|199961.5|200095.5|199945.5|200122.3|199972.3|200026.1|199876.1|2375
1662408000000|2022-09-05 20:00:00|200098.2|199948.2|200018.6|199708.6|200150.8|200024.4|200018.4|199708.4|2183
1662411600000|2022-09-05 21:00:00|200010.3|199700.3|199921.8|199611.8|200052.1|199742.1|199681.2|199371.2|3788
1662415200000|2022-09-05 22:00:00|199943|199633|199916.6|199766.6|200151.6|199937.5|199863.8|199553.8|3821
1662418800000|2022-09-05 23:00:00|199921|199771|199888.6|199738.6|199947.5|199797.5|199834.7|199684.7|2671
1662422400000|2022-09-06 00:00:00|199890.7|199740.7|199597.8|199447.8|199950|199800|199569.3|199419.3|4588
1662426000000|2022-09-06 01:00:00|199598.4|199448.4|199648.3|199498.3|199711.8|199561.8|199582.6|199432.6|4772
1662429600000|2022-09-06 02:00:00|199653.3|199503.3|199662.1|199512.1|199753.5|199603.5|199632.1|199482.1|4008
1662433200000|2022-09-06 03:00:00|199657.7|199507.7|199881|199731|199915|199765|199645.7|199495.7|3651
1662436800000|2022-09-06 04:00:00|199878.4|199728.4|199980.9|199830.9|199992|199842|199774.9|199624.9|3749
1662440400000|2022-09-06 05:00:00|199979|199829|199949.6|199799.6|200085.1|199935.1|199864.6|199714.6|4375
1662444000000|2022-09-06 06:00:00|199954.1|199804.1|199811.9|199661.9|200103.6|199953.6|199713.5|199563.5|6309
1662447600000|2022-09-06 07:00:00|199812|199662|199669.7|199519.7|199846.7|199696.7|199540.8|199390.8|7044
1662451200000|2022-09-06 08:00:00|199669.3|199519.3|199882.1|199732.1|200042|199897.5|199648.8|199498.8|6570
1662454800000|2022-09-06 09:00:00|199881|199731|199886.9|199736.9|200136.5|200018.7|199838.1|199698.8|6183
1662458400000|2022-09-06 10:00:00|199883.8|199733.8|199739.2|199589.2|199900.1|199750.1|199626.6|199500.3|6081
1662462000000|2022-09-06 11:00:00|199740.2|199590.2|200025.9|199875.9|200156.5|200049.1|199562.9|199465.9|6879
1662465600000|2022-09-06 12:00:00|200026.1|199876.1|200719.2|200669.2|200753.7|200676.5|199942.3|199837.3|7995
1662469200000|2022-09-06 13:00:00|200716|200666|201022.4|200872.4|201086.9|200980.4|200556.6|200406.6|8784
1662472800000|2022-09-06 14:00:00|201095.6|200945.6|201336.3|201286.3|201854.8|201749.3|201068.1|200918.1|9357
1662476400000|2022-09-06 15:00:00|201334.3|201284.3|201163.3|201113.3|201610.6|201503.4|201151.8|201019.8|8808
1662480000000|2022-09-06 16:00:00|201165.7|201115.7|201617.5|201567.5|201674.7|201585|201108.2|201014.4|8270
1662483600000|2022-09-06 17:00:00|201617.3|201567.3|201529.3|201379.3|201856.2|201757.9|201438.8|201338.5|7963
1662487200000|2022-09-06 18:00:00|201531|201381|201462.8|201412.8|201626.9|201539.3|201349.8|201256.1|8084
1662490800000|2022-09-06 19:00:00|201467.8|201417.8|201406.2|201256.2|201550.8|201445.8|201228.9|201121.3|7697
1662494400000|2022-09-06 20:00:00|201348.1|201298.1|201512.5|201202.5|201544.7|201376.4|201246.8|201124.2|4161
1662498000000|2022-09-06 21:00:00|201507|201197|201520.6|201210.6|201656|201346|201450.9|201140.9|2307
1662501600000|2022-09-06 22:00:00|201542.3|201232.3|201551|201401|201636.6|201426.3|201270.4|201014.8|3612
1662505200000|2022-09-06 23:00:00|201552.5|201402.5|201447.8|201297.8|201622.3|201472.3|201364.9|201214.9|3521
1662508800000|2022-09-07 00:00:00|201450.5|201300.5|201651.4|201501.4|201829.8|201679.8|201341.2|201191.2|5432
1662512400000|2022-09-07 01:00:00|201652|201502|201645.7|201495.7|201826.8|201676.8|201639.1|201489.1|5275
1662516000000|2022-09-07 02:00:00|201646.2|201496.2|201899|201749|201909.2|201778.6|201633|201483|4662
1662519600000|2022-09-07 03:00:00|201895|201745|201807.9|201657.9|201983.9|201833.9|201801.1|201651.1|4648
1662523200000|2022-09-07 04:00:00|201811.7|201661.7|201765|201615|201928.7|201778.7|201664.1|201514.1|4326
1662526800000|2022-09-07 05:00:00|201765.1|201615.1|201716.9|201566.9|201809.9|201659.9|201647.3|201497.3|3787
1662530400000|2022-09-07 06:00:00|201721|201571|201504.2|201354.2|201867.5|201717.5|201364.5|201214.5|7437
1662534000000|2022-09-07 07:00:00|201496.7|201346.7|201069.7|200919.7|201731.8|201581.8|201021.9|200878.7|8209
1662537600000|2022-09-07 08:00:00|201066.4|200916.4|200908.9|200758.9|201132.6|201031.6|200879.1|200729.1|7666
1662541200000|2022-09-07 09:00:00|200910.4|200760.4|200966|200816|201166.9|201021.8|200910.4|200760.4|7258
1662544800000|2022-09-07 10:00:00|200966.5|200816.5|201306.5|201156.5|201314.5|201164.5|200913.3|200763.3|6806
1662548400000|2022-09-07 11:00:00|201289.3|201139.3|201543.6|201393.6|201642.2|201503.3|201161.2|201011.2|8403
1662552000000|2022-09-07 12:00:00|201521.2|201371.2|201298.1|201148.1|201607.2|201501.1|201245.7|201146.1|8967
1662555600000|2022-09-07 13:00:00|201299.6|201149.6|201152.3|201002.3|201507.4|201405.6|200942.9|200823.7|9364
1662559200000|2022-09-07 14:00:00|201160|201010|200427.9|200377.9|201242|201127.1|200219.4|200112.8|9467
1662562800000|2022-09-07 15:00:00|200478.6|200328.6|200347.3|200297.3|200517.5|200419.3|200173.6|200072|8480
1662566400000|2022-09-07 16:00:00|200345.7|200295.7|200418.2|200268.2|200523.7|200426.6|200199.4|200107.1|8569
1662570000000|2022-09-07 17:00:00|200421.7|200271.7|199885.9|199735.9|200421.7|200303.5|199703.6|199601.1|8750
1662573600000|2022-09-07 18:00:00|199890|199740|200084.6|199934.6|200248.8|200101.3|199769.5|199668.4|7876
1662577200000|2022-09-07 19:00:00|200082.1|199932.1|199953.6|199803.6|200254.8|200104.8|199901.3|199792.7|8410
1662580800000|2022-09-07 20:00:00|199953.5|199803.5|199925.7|199615.7|200049|199939|199763|199576.6|4124
1662584400000|2022-09-07 21:00:00|199927.8|199617.8|199931.5|199621.5|200048.7|199738.7|199773.1|199463.1|2461
1662588000000|2022-09-07 22:00:00|199964.4|199654.4|199961.5|199811.5|200035.7|199862.8|199845|199575.9|3354
1662591600000|2022-09-07 23:00:00|199974|199824|200023.7|199873.7|200066.2|199916.2|199915.2|199765.2|3199
1662595200000|2022-09-08 00:00:00|200025.9|199875.9|200136|199986|200282.2|200132.2|199972|199822|4414
1662598800000|2022-09-08 01:00:00|200135.4|199985.4|200050.6|199900.6|200140.3|199990.3|199931|199781|4873
1662602400000|2022-09-08 02:00:00|200048.7|199898.7|200009.3|199859.3|200059|199909|199918.6|199768.6|3557
1662606000000|2022-09-08 03:00:00|200008.7|199858.7|199971|199821|200131.2|199981.2|199859.8|199709.8|4609
1662609600000|2022-09-08 04:00:00|199970.8|199820.8|199876.6|199726.6|199971.4|199821.4|199802.9|199652.9|3493
1662613200000|2022-09-08 05:00:00|199874.2|199724.2|199783.9|199633.9|199888.1|199738.1|199763.5|199613.5|3799
1662616800000|2022-09-08 06:00:00|199784.8|199634.8|200017|199867|200058.3|199908.3|199605|199455|5628
1662620400000|2022-09-08 07:00:00|200010.9|199860.9|200339.2|200189.2|200376.8|200226.8|199880.3|199730.3|7058
1662624000000|2022-09-08 08:00:00|200336.3|200186.3|200251.4|200101.4|200447.4|200297.4|200139.4|199989.4|6619
1662627600000|2022-09-08 09:00:00|200245.6|200095.6|200166.8|200016.8|200344.2|200194.2|200077.8|199927.8|5506
1662631200000|2022-09-08 10:00:00|200164.4|200014.4|200013.5|199863.5|200260|200110|199868.2|199752.5|5949
1662634800000|2022-09-08 11:00:00|200010.7|199860.7|200027.7|199877.7|200105|200002|199885.8|199777.8|7496
1662638400000|2022-09-08 12:00:00|200028.2|199878.2|200854.2|200704.2|200934.5|200807.6|199923.2|199773.2|9158
1662642000000|2022-09-08 13:00:00|200855.2|200705.2|200396.6|200346.6|201098.6|201005.5|200303.6|200153.6|9727
1662645600000|2022-09-08 14:00:00|200396.7|200346.7|200371.2|200321.2|200915.9|200809.8|200298.6|200199.4|9212
1662649200000|2022-09-08 15:00:00|200373.3|200323.3|199909.3|199859.3|200426|200324.5|199881.6|199782.8|7805
1662652800000|2022-09-08 16:00:00|199917.9|199867.9|200031.2|199981.2|200406.5|200288.4|199866.3|199766.1|8806
1662656400000|2022-09-08 17:00:00|200029|199979|199785.1|199635.1|200156.8|200057|199623.2|199523.2|8312
1662660000000|2022-09-08 18:00:00|199788|199638|199721.7|199571.7|199844.3|199731.3|199544.5|199443|7657
1662663600000|2022-09-08 19:00:00|199723.8|199573.8|199569.4|199419.4|199723.8|199605.8|199492.9|199396.3|6721
1662667200000|2022-09-08 20:00:00|199574.6|199424.6|199786.8|199500.3|199786.8|199606.8|199512.1|199414.7|3485
1662670800000|2022-09-08 21:00:00|199784.8|199501.3|199846.1|199546.9|199949.2|199663.8|199687.1|199452.7|1715
1662674400000|2022-09-08 22:00:00|199852.7|199542.7|199609.6|199459.6|199889|199634.5|199566.5|199379.8|2993
1662678000000|2022-09-08 23:00:00|199609.4|199459.4|199552.8|199402.8|199622.2|199472.2|199529|199379|3001
1662681600000|2022-09-09 00:00:00|199552.5|199402.5|199331.7|199181.7|199568.4|199418.4|199283.8|199133.8|4563
1662685200000|2022-09-09 01:00:00|199332.8|199182.8|199295.7|199145.7|199422|199272|199215.5|199095.1|4436
1662688800000|2022-09-09 02:00:00|199298.5|199148.5|199217.2|199067.2|199315.9|199165.9|199162.3|199012.3|3888
1662692400000|2022-09-09 03:00:00|199202.3|199052.3|199084.7|198934.7|199282.9|199132.9|199065.2|198915.2|4066
1662696000000|2022-09-09 04:00:00|199085.5|198935.5|199092.1|198942.1|199164.7|199014.7|199055.4|198905.4|4344
1662699600000|2022-09-09 05:00:00|199091|198941|199113.8|198963.8|199195.7|199045.7|199067.9|198917.9|3924
1662703200000|2022-09-09 06:00:00|199115.5|198965.5|199077.5|198927.5|199341.2|199191.2|199040.3|198890.3|7112
1662706800000|2022-09-09 07:00:00|199077.4|198927.4|199190.5|199040.5|199311.7|199161.7|198905.5|198755.5|8092
1662710400000|2022-09-09 08:00:00|199189.7|199039.7|198893.8|198743.8|199257.2|199107.2|198716.2|198614.1|7414
1662714000000|2022-09-09 09:00:00|198892.8|198742.8|198880.6|198730.6|199116.9|198966.9|198828.1|198678.1|6638
1662717600000|2022-09-09 10:00:00|198871.2|198721.2|199254.2|199104.2|199259.1|199109.1|198774|198624|6494
1662721200000|2022-09-09 11:00:00|199261|199111|199143.9|198993.9|199337.8|199187.8|198854.7|198751.6|7692
1662724800000|2022-09-09 12:00:00|199147.8|198997.8|198853.5|198703.5|199304.9|199206.1|198726.7|198631.3|8764
1662728400000|2022-09-09 13:00:00|198853.1|198703.1|199431.3|199281.3|199515.8|199427.5|198783.5|198663.2|9452
1662732000000|2022-09-09 14:00:00|199436|199286|198950.4|198800.4|199485.4|199348.9|198849.5|198741.8|9505
1662735600000|2022-09-09 15:00:00|198949.2|198799.2|198934.1|198884.1|199090.7|198994.2|198782|198678.1|8747
1662739200000|2022-09-09 16:00:00|198934.6|198884.6|199034.1|198884.1|199146|199045.5|198878.5|198772.8|8885
1662742800000|2022-09-09 17:00:00|199027.1|198877.1|199156.3|199106.3|199202.8|199111.8|198972.7|198877.1|7982
1662746400000|2022-09-09 18:00:00|199155.8|199105.8|198962.6|198812.6|199377.5|199275.7|198863.1|198750|7742
1662750000000|2022-09-09 19:00:00|198962.1|198812.1|198936.9|198786.9|199160.2|199059.3|198868.7|198744.3|7127
1662753600000|2022-09-09 20:00:00|198936.5|198786.5|198902.5|198752.5|199079.1|198852|198811.4|198633.8|3908
1662926400000|2022-09-11 20:00:00|199499.6|199144.6|199342.9|198987.9|199520.4|199165.4|199187.9|198832.9|167
1662930000000|2022-09-11 21:00:00|199439.7|199084.7|199124.3|198814.3|199439.7|199107.2|198975.3|198665.3|1422
1662933600000|2022-09-11 22:00:00|199101.4|198791.4|198898.7|198748.7|199127.7|198817.7|198841.8|198577|1539
1662937200000|2022-09-11 23:00:00|198861.4|198711.4|198815|198665|198937|198744.5|198754|198592.1|3625
1662940800000|2022-09-12 00:00:00|198819.4|198669.4|198789.3|198639.3|198952.6|198802.6|198747.5|198623|4570
1662944400000|2022-09-12 01:00:00|198793.6|198643.6|198657|198507|198829|198679|198649.2|198499.2|4507
1662948000000|2022-09-12 02:00:00|198657.2|198507.2|198779.1|198629.1|198848.6|198698.6|198641.3|198491.3|3839
1662951600000|2022-09-12 03:00:00|198782.2|198632.2|198835.9|198685.9|198929.7|198779.7|198763.7|198613.7|3571
1662955200000|2022-09-12 04:00:00|198836.6|198686.6|198834.2|198684.2|198903.6|198753.6|198739.2|198589.2|3518
1662958800000|2022-09-12 05:00:00|198833.1|198683.1|198789.1|198639.1|198876.8|198726.8|198741.8|198591.8|3756
1662962400000|2022-09-12 06:00:00|198780.8|198630.8|198587|198437|198898|198748|198519.9|198422.9|6503
1662966000000|2022-09-12 07:00:00|198585.6|198435.6|198561.2|198411.2|198650.6|198500.6|198505.1|198400|7725
1662969600000|2022-09-12 08:00:00|198556.2|198406.2|198330.3|198180.3|198584.8|198478.9|198254|198139.9|7044
1662973200000|2022-09-12 09:00:00|198330.1|198180.1|198406.7|198256.7|198522.9|198372.9|198278.9|198128.9|6032
1662976800000|2022-09-12 10:00:00|198413.2|198263.2|198159.8|198009.8|198481.8|198331.8|198108.3|197961.6|6397
1662980400000|2022-09-12 11:00:00|198155.5|198005.5|198235.3|198085.3|198245.7|198137.5|198007|197895.7|6643
1662984000000|2022-09-12 12:00:00|198235.1|198085.1|198178.8|198028.8|198301|198196.1|197959.8|197852.5|7999
1662987600000|2022-09-12 13:00:00|198176.4|198026.4|197736.3|197686.3|198189.8|198083.7|197675|197575.8|8563
1662991200000|2022-09-12 14:00:00|197734.7|197684.7|198013.2|197963.2|198265.4|198164.7|197558.3|197466.3|8489
1662994800000|2022-09-12 15:00:00|198006.5|197956.5|198120.7|197970.7|198209.3|198110.6|197799.4|197718.5|7913
1662998400000|2022-09-12 16:00:00|198122.2|197972.2|198231.2|198181.2|198371|198282.8|197953.3|197859.2|7765
1663002000000|2022-09-12 17:00:00|198231.1|198181.1|198461|198411|198637.1|198538.6|198229.8|198167|7330
1663005600000|2022-09-12 18:00:00|198461.4|198411.4|198790.3|198740.3|198930|198832.9|198458|198358.6|7289
1663009200000|2022-09-12 19:00:00|198788|198738|198547.4|198397.4|198911.1|198805.8|198457.7|198344.2|6678
1663012800000|2022-09-12 20:00:00|198546.4|198396.4|198498.4|198188.4|198609.4|198479.7|198428.2|198188.4|4520
1663016400000|2022-09-12 21:00:00|198570.2|198260.2|198719.9|198409.9|198775.3|198465.3|198449.7|198256.6|2366
1663020000000|2022-09-12 22:00:00|198736.4|198426.4|198458.4|198308.4|198736.4|198426.4|198399.2|198217.5|2863
1663023600000|2022-09-12 23:00:00|198458.6|198308.6|198431.5|198281.5|198472.7|198322.7|198409.4|198259.4|2337
1663027200000|2022-09-13 00:00:00|198432.3|198282.3|198381|198231|198461.3|198311.3|198340.6|198190.6|4760
1663030800000|2022-09-13 01:00:00|198381.3|198231.3|198344.4|198194.4|198512|198362|198302.8|198152.8|4594
1663034400000|2022-09-13 02:00:00|198346.5|198196.5|198413.3|198263.3|198496.2|198346.2|198341.3|198191.3|3832
1663038000000|2022-09-13 03:00:00|198412.7|198262.7|198338.6|198188.6|198435.3|198285.3|198282|198132|3429
1663041600000|2022-09-13 04:00:00|198340.2|198190.2|198310|198160|198390.7|198240.7|198206.5|198056.5|3723
1663045200000|2022-09-13 05:00:00|198311|198161|198272.1|198122.1|198360.2|198210.2|198236.2|198086.2|3981
1663048800000|2022-09-13 06:00:00|198275|198125|198174|198024|198289.6|198139.6|198034.6|197884.6|6743
1663052400000|2022-09-13 07:00:00|198173.9|198023.9|198153.3|198003.3|198382.6|198232.6|198023.3|197873.3|7996
1663056000000|2022-09-13 08:00:00|198146.4|197996.4|198056.2|197906.2|198193.6|198043.6|197982.7|197832.7|6740
1663059600000|2022-09-13 09:00:00|198057.8|197907.8|198186.3|198036.3|198229.6|198079.6|197946.9|197796.9|6582
1663063200000|2022-09-13 10:00:00|198184.9|198034.9|198096.9|197946.9|198358.2|198208.2|198085.2|197935.2|6769
1663066800000|2022-09-13 11:00:00|198098.7|197948.7|198244|198094|198245|198143.8|197950|197833.5|7931
1663070400000|2022-09-13 12:00:00|198242.7|198092.7|200684.4|200534.4|200754.3|200656.4|197997.2|197887.2|9319
1663074000000|2022-09-13 13:00:00|200692.3|200542.3|200531.4|200381.4|201020.1|200925.7|200169.7|200019.7|9838
1663077600000|2022-09-13 14:00:00|200532.7|200382.7|200557.5|200507.5|200855.3|200750.9|200254.8|200141.5|9589
1663081200000|2022-09-13 15:00:00|200559.3|200509.3|200752|200702|200840.5|200739.7|200494.9|200375.4|9004
1663084800000|2022-09-13 16:00:00|200805.2|200655.2|200590|200440|200806.2|200707.5|200372|200271.1|8989
1663088400000|2022-09-13 17:00:00|200600.4|200450.4|200605.1|200455.1|200649.8|200547.2|200124|200025|8960
1663092000000|2022-09-13 18:00:00|200604|200454|200759.1|200609.1|200831.3|200721|200433.6|200330.2|8474
1663095600000|2022-09-13 19:00:00|200756.7|200606.7|200973|200823|201136.9|201029.2|200719.2|200569.2|8638
1663099200000|2022-09-13 20:00:00|200970.6|200820.6|200902.2|200592.2|201109.8|200959.8|200760.2|200585.3|5675
1663102800000|2022-09-13 21:00:00|200891.4|200581.4|201059.7|200749.7|201120.8|200810.8|200803.1|200493.1|2211
1663106400000|2022-09-13 22:00:00|201039.7|200729.7|200766.1|200616.1|201063.7|200844.7|200685.2|200535.2|3561
1663110000000|2022-09-13 23:00:00|200760|200610|200578.6|200428.6|200822.6|200672.6|200526.9|200376.9|4026
1663113600000|2022-09-14 00:00:00|200578.8|200428.8|200434.8|200284.8|200714.5|200564.5|200390.5|200240.5|6753
1663117200000|2022-09-14 01:00:00|200427.7|200277.7|200526|200376|200699|200549|200383.3|200233.3|6459
1663120800000|2022-09-14 02:00:00|200533.5|200383.5|200461.3|200311.3|200547.8|200397.8|200349.4|200199.4|4885
1663124400000|2022-09-14 03:00:00|200460|200310|200492.4|200342.4|200540.8|200390.8|200363.9|200181|4608
1663128000000|2022-09-14 04:00:00|200491.5|200341.5|200292.4|200142.4|200576.5|200414.2|200188.5|200038.5|4877
1663131600000|2022-09-14 05:00:00|200291.9|200141.9|200297.5|200147.5|200340.3|200190.3|200090.6|199940.6|5349
1663135200000|2022-09-14 06:00:00|200303.4|200153.4|200491.2|200341.2|200534.7|200384.7|200161.7|200011.7|6678
1663138800000|2022-09-14 07:00:00|200494.3|200344.3|200340|200190|200715.5|200565.5|200207.1|200057.1|8038
1663142400000|2022-09-14 08:00:00|200330.9|200180.9|200089.6|199939.6|200377.5|200227.5|199955.4|199805.4|7771
1663146000000|2022-09-14 09:00:00|200092.4|199942.4|199943.8|199793.8|200183.7|200033.7|199800.5|199650.5|6785
1663149600000|2022-09-14 10:00:00|199950.9|199800.9|200147.3|199997.3|200155.3|200005.3|199729.9|199579.9|6781
1663153200000|2022-09-14 11:00:00|200145|199995|200601.6|200451.6|200721.7|200571.7|200027.4|199898.7|7800
1663156800000|2022-09-14 12:00:00|200602.4|200452.4|200336|200186|200827.7|200677.7|200093.5|199975.3|9030
1663160400000|2022-09-14 13:00:00|200333.6|200183.6|200182.1|200032.1|200590.9|200490.7|200132.6|200030.7|9140
1663164000000|2022-09-14 14:00:00|200182|200032|200116.8|199966.8|200339.7|200233.4|199830.9|199732.8|9288
1663167600000|2022-09-14 15:00:00|200117.2|199967.2|199586.9|199536.9|200173.7|200074.4|199489.2|199377.9|8466
1663171200000|2022-09-14 16:00:00|199632.1|199482.1|199348.8|199298.8|199644|199541.6|199121.1|199023.6|8196
1663174800000|2022-09-14 17:00:00|199350.7|199300.7|199420.3|199370.3|199558.3|199454.8|199315|199217.1|7795
1663178400000|2022-09-14 18:00:00|199421.2|199371.2|199731.7|199681.7|199760.1|199682.3|199379.8|199280.7|7888
1663182000000|2022-09-14 19:00:00|199731.1|199681.1|199758.8|199608.8|200109.6|200004.1|199699|199593|7533
1663185600000|2022-09-14 20:00:00|199719.1|199669.1|199711.6|199401.6|199813.4|199682.4|199603.3|199336.8|4621
1663189200000|2022-09-14 21:00:00|199747|199437|199657.9|199347.9|199870.7|199560.7|199538.6|199228.6|3519
1663192800000|2022-09-14 22:00:00|199706.7|199396.7|199650.4|199500.4|199799.5|199573.1|199607.3|199365.5|3218
1663196400000|2022-09-14 23:00:00|199641.2|199491.2|199708.8|199558.8|199763.3|199613.3|199612.9|199462.9|3129
1663200000000|2022-09-15 00:00:00|199710.2|199560.2|199822.5|199672.5|199871.4|199721.4|199708.9|199547|5072
1663203600000|2022-09-15 01:00:00|199822.8|199672.8|199632.6|199482.6|199895.4|199745.4|199620.2|199470.2|5316
1663207200000|2022-09-15 02:00:00|199636.1|199486.1|199822.1|199672.1|199841.6|199691.6|199608|199458|5400
1663210800000|2022-09-15 03:00:00|199825.7|199675.7|199856.2|199706.2|199915.7|199765.7|199798.9|199648.9|4568
1663214400000|2022-09-15 04:00:00|199856.6|199706.6|199863.6|199713.6|199883.9|199733.9|199795.5|199645.5|3750
1663218000000|2022-09-15 05:00:00|199863.7|199713.7|200025.9|199875.9|200088.1|199938.1|199860|199710|4479
1663221600000|2022-09-15 06:00:00|200027|199877|199983|199833|200112.8|199962.8|199940.8|199790.8|7836
1663225200000|2022-09-15 07:00:00|199988.2|199838.2|200036|199886|200096.9|199946.9|199833.6|199683.6|8198
1663228800000|2022-09-15 08:00:00|200039.3|199889.3|199888.9|199738.9|200182.3|200032.3|199868.4|199718.4|7698
1663232400000|2022-09-15 09:00:00|199881.6|199731.6|199826.3|199676.3|200069|199919|199765.5|199615.5|7214
1663236000000|2022-09-15 10:00:00|199828.5|199678.5|200383.7|200233.7|200549.3|200399.3|199790.6|199663.7|7156
1663239600000|2022-09-15 11:00:00|200382.5|200232.5|200303.5|200153.5|200404.1|200264.9|199967.8|199866.5|7998
1663243200000|2022-09-15 12:00:00|200301.6|200151.6|199838.6|199688.6|200458.9|200330.4|199643|199525.6|9461
1663246800000|2022-09-15 13:00:00|199838.4|199688.4|200068.3|200018.3|200400.6|200266.2|199777.3|199663.6|9524
1663250400000|2022-09-15 14:00:00|200063.9|200013.9|200756.8|200706.8|200822|200753|199985.9|199843.4|9480
1663254000000|2022-09-15 15:00:00|200757|200707|200739.1|200589.1|200918.4|200825.5|200464|200361.7|9310
1663257600000|2022-09-15 16:00:00|200740|200590|200624.3|200574.3|200831.2|200734.6|200518.9|200431.1|9137
1663261200000|2022-09-15 17:00:00|200622.4|200572.4|200657.4|200607.4|200751.6|200658|200380.4|200289.7|9003
1663264800000|2022-09-15 18:00:00|200654.4|200604.4|200849.1|200799.1|200974.4|200877.3|200620.2|200514.5|8889
1663268400000|2022-09-15 19:00:00|200847.1|200797.1|200880.4|200730.4|200970|200871.4|200709.6|200602.4|8908
1663272000000|2022-09-15 20:00:00|200878.5|200728.5|200906.7|200596.7|201005.1|200855.1|200755.4|200495.3|6181
1663275600000|2022-09-15 21:00:00|200906.1|200596.1|200845.8|200535.8|200970.2|200660.2|200780|200470|2685
1663279200000|2022-09-15 22:00:00|200854.7|200544.7|201033|200883|201171|200925.5|200844.9|200540.3|3599
1663282800000|2022-09-15 23:00:00|201035|200885|201012.7|200862.7|201110|200905|200970.1|200788.2|2998
1663286400000|2022-09-16 00:00:00|201043.5|200893.5|200877.1|200727.1|201043.5|200893.5|200783|200633|4837
1663290000000|2022-09-16 01:00:00|200876.6|200726.6|200982.7|200832.7|201025.4|200875.4|200753.8|200603.8|5755
1663293600000|2022-09-16 02:00:00|200980.6|200830.6|200872.6|200722.6|201022.4|200872.4|200861.7|200711.7|4800
1663297200000|2022-09-16 03:00:00|200870.6|200720.6|200860.6|200710.6|200910.8|200760.8|200776.4|200626.4|4188
1663300800000|2022-09-16 04:00:00|200862.1|200712.1|200895.5|200745.5|200925|200775|200829.8|200679.8|3604
1663304400000|2022-09-16 05:00:00|200895|200745|201051|200901|201068.8|200918.8|200873.4|200723.4|4330
1663308000000|2022-09-16 06:00:00|201041.3|200891.3|200952.6|200802.6|201135.1|200985.1|200907.2|200757.2|6198
1663311600000|2022-09-16 07:00:00|200952.5|200802.5|201240.4|201090.4|201407.6|201257.6|200769.7|200619.7|6911
1663315200000|2022-09-16 08:00:00|201241.2|201091.2|201234.4|201084.4|201343.9|201193.9|201062.3|200912.3|6738
1663318800000|2022-09-16 09:00:00|201233.8|201083.8|201041.2|200891.2|201312|201162|200875.3|200725.3|6273
1663322400000|2022-09-16 10:00:00|201038.2|200888.2|200635.4|200485.4|201143.5|200993.5|200603.7|200453.7|5871
1663326000000|2022-09-16 11:00:00|200637.2|200487.2|200698.9|200548.9|200799.8|200662.6|200513.3|200411.5|6488
1663329600000|2022-09-16 12:00:00|200701.9|200551.9|201444.4|201294.4|201476.4|201326.4|200680.9|200538.9|7837
1663333200000|2022-09-16 13:00:00|201442.3|201292.3|201493.1|201183.1|201692|201564|201271.9|201121.9|8824
1663336800000|2022-09-16 14:00:00|201418.1|201268.1|200426.6|200276.6|201508.4|201334.4|200228.9|200078.9|11461
1663340400000|2022-09-16 15:00:00|200426.2|200276.2|200267.9|200117.9|200683|200533|200204.4|200099.3|11148
1663344000000|2022-09-16 16:00:00|200265.6|200115.6|200816.6|200666.6|201021.8|200871.8|200258.8|200108.8|9671
1663347600000|2022-09-16 17:00:00|200815.3|200665.3|200861.8|200711.8|201019.6|200873.6|200708.2|200587.9|8527
1663351200000|2022-09-16 18:00:00|200862.8|200712.8|200583.1|200433.1|200934.5|200784.5|200497.9|200347.9|9023
1663354800000|2022-09-16 19:00:00|200583.3|200433.3|200465.1|200315.1|200714|200564|200370|200220|8945
1663358400000|2022-09-16 20:00:00|200469.2|200319.2|200484.1|200334.1|200626.9|200446.4|200362|200200.5|4450
1663531200000|2022-09-18 20:00:00|200503.8|200153.8|200545|200190|200712.5|200357.5|200378.3|200023.3|52
1663534800000|2022-09-18 21:00:00|200546.3|200191.3|200587.1|200277.1|200694|200394|200400.1|200090.1|4484
1663538400000|2022-09-18 22:00:00|200591.3|200281.3|200517|200367|200609|200457.1|200430.8|200120.8|4025
1663542000000|2022-09-18 23:00:00|200517.4|200367.4|200378.4|200228.4|200536.7|200386.7|200366.1|200196.8|4497
1663545600000|2022-09-19 00:00:00|200372|200222|200371|200221|200394.9|200244.9|200247.5|200097.5|6475
1663549200000|2022-09-19 01:00:00|200371.6|200221.6|200465.3|200315.3|200549|200333|200280.6|200130.6|6024
1663552800000|2022-09-19 02:00:00|200464.6|200314.6|200627.8|200477.8|200825.8|200675.8|200451.1|200301.1|5693
1663556400000|2022-09-19 03:00:00|200627.9|200477.9|200745.6|200595.6|200776.9|200626.9|200611.4|200461.4|4304
1663560000000|2022-09-19 04:00:00|200745.9|200595.9|200752.6|200602.6|200782.1|200632.1|200647.8|200497.8|4025
1663563600000|2022-09-19 05:00:00|200752.4|200602.4|200877.5|200727.5|200916.1|200766.1|200709.1|200559.1|4632
1663567200000|2022-09-19 06:00:00|200877.1|200727.1|200799.6|200649.6|201075.1|200925.1|200763.1|200613.1|8799
1663570800000|2022-09-19 07:00:00|200798.8|200648.8|201317.6|201167.6|201369.4|201219.4|200793.2|200643.2|10551
1663574400000|2022-09-19 08:00:00|201315.6|201165.6|201357.1|201207.1|201415.6|201265.6|201162.8|201012.8|9560
1663578000000|2022-09-19 09:00:00|201356.4|201206.4|201547.8|201397.8|201553.8|201403.8|201233.5|201083.5|8855
1663581600000|2022-09-19 10:00:00|201548.2|201398.2|201313.2|201163.2|201681.7|201531.7|201285.7|201155.8|8782
1663585200000|2022-09-19 11:00:00|201312.8|201162.8|201596.1|201446.1|201674.8|201572.2|201130.7|200980.7|9469
1663588800000|2022-09-19 12:00:00|201530.4|201480.4|201105.6|200955.6|201665.2|201568.9|201052.5|200952.8|11325
1663592400000|2022-09-19 13:00:00|201105.8|200955.8|200994.7|200944.7|201111.3|200995.6|200747|200643.7|11691
1663596000000|2022-09-19 14:00:00|200993.5|200943.5|199981.4|199931.4|201142.3|201035.8|199965.4|199877.5|12093
1663599600000|2022-09-19 15:00:00|199981.5|199931.5|200052.8|200002.8|200185.5|200083.3|199837.8|199738.8|11633
1663603200000|2022-09-19 16:00:00|200103.4|199953.4|199734|199584|200103.4|200003.8|199553.1|199447.6|11091
1663606800000|2022-09-19 17:00:00|199684.7|199634.7|199660.3|199510.3|199766.1|199664.7|199589.3|199491.4|10663
1663610400000|2022-09-19 18:00:00|199609.1|199559.1|199587.1|199437.1|199768.2|199689.4|199525|199421.7|11013
1663614000000|2022-09-19 19:00:00|199599.3|199449.3|199256.1|199106.1|199599.3|199488|199107.8|198986.6|10794
1663617600000|2022-09-19 20:00:00|199255.6|199105.6|199261.2|199111.2|199374.7|199224.7|199161.7|199011.7|6013
1663621200000|2022-09-19 21:00:00|199264.3|199114.3|199325.9|199031.5|199490.6|199180.6|199196.1|198986.2|2429
1663624800000|2022-09-19 22:00:00|199322.2|199038.4|199322.2|199172.2|199357.6|199187.5|199173|199007.7|4262
1663628400000|2022-09-19 23:00:00|199317|199167|199224.5|199074.5|199333.8|199183.8|199220.7|199070.7|3851
1663632000000|2022-09-20 00:00:00|199229.6|199079.6|199422.3|199272.3|199431.5|199281.5|199092.1|198942.1|6171
1663635600000|2022-09-20 01:00:00|199422.7|199272.7|199360.5|199210.5|199424.8|199274.8|199276.2|199126.2|5850
1663639200000|2022-09-20 02:00:00|199360.7|199210.7|199203.4|199053.4|199380.4|199230.4|199169.5|199019.5|6201
1663642800000|2022-09-20 03:00:00|199193.5|199043.5|199228.5|199078.5|199270.4|199120.4|199175.3|199025.3|4569
1663646400000|2022-09-20 04:00:00|199229.2|199079.2|199314|199164|199321.4|199171.4|199225.6|199075.6|3946
1663650000000|2022-09-20 05:00:00|199313.4|199163.4|199308|199158|199354.5|199204.5|199215.3|199065.3|4602
1663653600000|2022-09-20 06:00:00|199308.7|199158.7|199395.5|199245.5|199441.8|199291.8|199207.4|199057.4|7293
1663657200000|2022-09-20 07:00:00|199399.4|199249.4|199545.7|199395.7|199582.7|199474.4|199182.3|199032.3|8792
1663660800000|2022-09-20 08:00:00|199546.8|199396.8|199711.5|199561.5|199810.2|199660.2|199532.6|199382.6|7763
1663664400000|2022-09-20 09:00:00|199708.3|199558.3|199792.7|199642.7|199923.3|199773.3|199653.9|199503.9|7553
1663668000000|2022-09-20 10:00:00|199787.3|199637.3|199700.9|199550.9|199924.1|199784.3|199664.6|199514.6|6637
1663671600000|2022-09-20 11:00:00|199700|199550|199862.6|199812.6|199951.9|199851.2|199658.9|199508.9|8787
1663675200000|2022-09-20 12:00:00|199862.9|199812.9|200397.7|200247.7|200619.8|200522.6|199783.5|199678.6|11439
1663678800000|2022-09-20 13:00:00|200382.9|200232.9|200362.9|200312.9|200869.8|200777.2|200051.3|199990|11162
1663682400000|2022-09-20 14:00:00|200365.2|200315.2|199770.5|199620.5|200495.4|200390.2|199704.2|199612.1|11774
1663686000000|2022-09-20 15:00:00|199768.9|199618.9|200000.9|199950.9|200284.1|200190.9|199717.8|199618.3|10602
1663689600000|2022-09-20 16:00:00|200000.8|199950.8|200019.7|199969.7|200210.3|200109.4|199882.9|199778.3|9636
1663693200000|2022-09-20 17:00:00|200020.6|199970.6|200144.1|199994.1|200308.1|200209.3|199866|199761.4|9946
1663696800000|2022-09-20 18:00:00|200145.1|199995.1|199893.3|199843.3|200203.8|200116.3|199839.2|199739.3|10034
1663700400000|2022-09-20 19:00:00|199892.9|199842.9|199875.5|199725.5|199984.1|199884.7|199715|199578.4|10095
1663704000000|2022-09-20 20:00:00|199873.9|199723.9|200122.7|199812.7|200255.9|200105.9|199847|199697|6287
1663707600000|2022-09-20 21:00:00|200123|199813|200204|199932.3|200285.9|199984.8|200075.7|199765.7|3089
1663711200000|2022-09-20 22:00:00|200206.9|199936.6|200102.9|199952.9|200284.9|200060.3|200063.8|199850.5|3701
1663714800000|2022-09-20 23:00:00|200099.6|199949.6|199980.3|199830.3|200186.5|200004.5|199960.2|199784.5|3768
1663718400000|2022-09-21 00:00:00|199981|199831|200025.6|199875.6|200066.9|199916.9|199900|199750|7948
1663722000000|2022-09-21 01:00:00|200025.7|199875.7|200069.5|199919.5|200160.5|200022.4|200018.1|199868.1|7934
1663725600000|2022-09-21 02:00:00|200074.3|199924.3|200039.5|199889.5|200109.1|199959.1|199973.6|199823.6|7706
1663729200000|2022-09-21 03:00:00|200044.5|199894.5|200080.3|199930.3|200180.4|200030.4|200004|199854|5709
1663732800000|2022-09-21 04:00:00|200084.1|199934.1|200209.7|200059.7|200246.1|200096.1|200074.5|199924.5|5299
1663736400000|2022-09-21 05:00:00|200205.5|200055.5|200210.1|200060.1|200212.4|200062.4|199993.1|199843.1|5858
1663740000000|2022-09-21 06:00:00|200203.4|200053.4|200363.3|200213.3|200525.3|200375.3|199983.1|199833.1|12036
1663743600000|2022-09-21 07:00:00|200361.8|200211.8|200257.5|200107.5|200408.5|200258.5|199963.3|199813.3|11248
1663747200000|2022-09-21 08:00:00|200252.6|200102.6|200214|200064|200322.6|200172.6|200067.4|199917.4|9222
1663750800000|2022-09-21 09:00:00|200219.3|200069.3|200077.6|199927.6|200259.5|200109.5|199921.8|199771.8|8202
1663754400000|2022-09-21 10:00:00|200078.7|199928.7|200048|199898|200133.5|200018.5|199920.9|199770.9|10133
1663758000000|2022-09-21 11:00:00|200048.1|199898.1|200020.1|199870.1|200243.5|200093.5|199785.3|199684.1|10786
1663761600000|2022-09-21 12:00:00|200013.4|199863.4|200026.9|199976.9|200157.2|200057.1|199788.3|199687.1|12591
1663765200000|2022-09-21 13:00:00|200075.9|199925.9|200189.7|200039.7|200238.6|200144.9|199803.9|199704.6|12663
1663768800000|2022-09-21 14:00:00|200189.5|200039.5|200051.3|200001.3|200242.3|200138.3|199883.6|199781.4|12995
1663772400000|2022-09-21 15:00:00|200058.5|200008.5|199989.6|199939.6|200326.7|200224.2|199887.3|199789.9|12286
1663776000000|2022-09-21 16:00:00|199989.7|199939.7|199961.2|199811.2|200096.8|199996.3|199809.1|199709.6|11034
1663779600000|2022-09-21 17:00:00|199961.9|199811.9|200123.4|199874.8|200321.1|200068.5|199694.8|199593.2|10518
1663783200000|2022-09-21 18:00:00|200097.9|199872.6|198977.4|198827.4|200957|200807|198857.8|198727.4|13915
1663786800000|2022-09-21 19:00:00|198986.5|198836.5|200101.1|199951.1|200306.4|200156.4|198872.5|198722.5|13144
1663790400000|2022-09-21 20:00:00|200101.6|199951.6|200350.8|200040.8|200350.8|200161|200023.3|199873.3|6734
1663794000000|2022-09-21 21:00:00|200291|199981|200293.1|199983.1|200430.9|200120.9|200199.5|199889.5|3529
1663797600000|2022-09-21 22:00:00|200300.8|199990.8|200337|200187|200531.5|200329.7|200226.9|199916.9|4879
1663801200000|2022-09-21 23:00:00|200336.3|200186.3|200531.6|200381.6|200584.3|200434.3|200336.3|200175.5|5088
1663804800000|2022-09-22 00:00:00|200530.4|200380.4|200670.7|200520.7|200695.3|200545.3|200508.4|200358.4|7797
1663808400000|2022-09-22 01:00:00|200666.7|200516.7|200713|200563|200772.7|200622.7|200640.9|200490.9|7310
1663812000000|2022-09-22 02:00:00|200711.8|200561.8|200576.3|200426.3|200769.8|200619.8|200463.5|200280.1|5581
1663815600000|2022-09-22 03:00:00|200586.6|200436.6|200657.7|200507.7|200763|200613|200546.5|200402.7|5304
1663819200000|2022-09-22 04:00:00|200651|200501|200565.2|200415.2|200687.4|200537.4|200497.2|200347.2|4490
1663822800000|2022-09-22 05:00:00|200564.9|200414.9|200646.8|200496.8|200654.6|200504.6|200420.1|200270.1|5142
1663826400000|2022-09-22 06:00:00|200647.5|200497.5|200761.7|200611.7|200842.3|200692.3|200522.1|200372.1|8735
1663830000000|2022-09-22 07:00:00|200756.5|200606.5|199959.9|199809.9|200869.5|200749.4|199959.9|199809.9|10875
1663833600000|2022-09-22 08:00:00|199961.6|199811.6|198998.8|198848.8|199990.1|199840.1|198796.7|198646.7|12778
1663837200000|2022-09-22 09:00:00|198995.8|198845.8|199173.5|199023.5|199264|199114|198749|198599|10387
1663840800000|2022-09-22 10:00:00|199174.2|199024.2|198793|198643|199225.4|199075.4|198676.9|198526.9|9078
1663844400000|2022-09-22 11:00:00|198795.4|198645.4|198959.9|198809.9|199319.3|199205|198635.5|198485.5|11759
1663848000000|2022-09-22 12:00:00|198956.7|198806.7|198759.5|198709.5|198961.8|198853.1|198435.4|198325.2|12046
1663851600000|2022-09-22 13:00:00|198758.6|198708.6|199514.6|199364.6|199700.8|199586.2|198743.7|198614.7|12487
1663855200000|2022-09-22 14:00:00|199508.8|199358.8|199785.3|199635.3|199842|199753.8|199078.5|198960.8|12605
1663858800000|2022-09-22 15:00:00|199786.2|199636.2|199751.4|199601.4|200155.5|200052.8|199687.5|199537.5|11409
1663862400000|2022-09-22 16:00:00|199756.1|199606.1|199488.7|199338.7|199848|199698.9|199314.4|199205.8|11250
1663866000000|2022-09-22 17:00:00|199483.2|199333.2|199322.1|199272.1|199617.8|199518.1|199208.4|199101.9|9722
1663869600000|2022-09-22 18:00:00|199323.3|199273.3|199531.5|199381.5|199604.7|199501.7|199316|199214.1|9862
1663873200000|2022-09-22 19:00:00|199532.4|199382.4|199543.3|199393.3|199583|199480.9|199329.7|199180.1|9896
1663876800000|2022-09-22 20:00:00|199542.7|199392.7|199577.7|199267.7|199642.8|199492.8|199384.3|199197.3|5840
1663880400000|2022-09-22 21:00:00|199563.6|199253.6|199428.2|199118.2|199570.1|199302.8|199330|199020|2564
1663884000000|2022-09-22 22:00:00|199426.1|199116.1|199427.9|199277.9|199643|199456.7|199377.7|199100.7|4279
1663887600000|2022-09-22 23:00:00|199427.3|199277.3|199299.6|199149.6|199481.5|199307.4|199277|199127|3765
1663891200000|2022-09-23 00:00:00|199299.7|199149.7|199226.9|199076.9|199372.9|199222.9|199168.7|199018.7|5533
1663894800000|2022-09-23 01:00:00|199222.3|199072.3|199248.4|199098.4|199345.9|199195.9|199138.6|198988.6|6580
1663898400000|2022-09-23 02:00:00|199247.4|199097.4|199488.3|199338.3|199542.9|199392.9|199232.3|199082.3|6110
1663902000000|2022-09-23 03:00:00|199490.4|199340.4|199533.6|199383.6|199581.1|199431.1|199347.4|199197.4|5367
1663905600000|2022-09-23 04:00:00|199534.5|199384.5|199596.1|199446.1|199712.8|199562.8|199477.9|199327.9|5517
1663909200000|2022-09-23 05:00:00|199597|199447|199427.3|199277.3|199605.1|199455.1|199371.5|199221.5|5603
1663912800000|2022-09-23 06:00:00|199425.4|199275.4|199729|199579|199772.9|199622.9|199310.5|199160.5|8780
1663916400000|2022-09-23 07:00:00|199726.6|199576.6|200095.3|199945.3|200173.5|200023.5|199720.2|199570.2|10320
1663920000000|2022-09-23 08:00:00|200095.8|199945.8|200559.4|200409.4|200565.7|200459.4|199948.8|199798.8|9427
1663923600000|2022-09-23 09:00:00|200558.1|200408.1|200701.7|200551.7|201024.5|200874.5|200400.2|200250.2|10736
1663927200000|2022-09-23 10:00:00|200702.3|200552.3|201149.9|200999.9|201153.5|201052.8|200602.5|200452.5|11302
1663930800000|2022-09-23 11:00:00|201150.4|201000.4|200799.8|200649.8|201236.6|201086.6|200652.4|200545.3|11362
1663934400000|2022-09-23 12:00:00|200798.1|200648.1|201529.4|201379.4|201569.6|201427.4|200664.3|200563.8|11984
1663938000000|2022-09-23 13:00:00|201530.3|201380.3|201573.4|201423.4|201683.7|201550.4|201000.2|200884|12930
1663941600000|2022-09-23 14:00:00|201573.5|201423.5|201578.2|201528.2|201865.9|201765.3|201081.6|200956.3|13098
1663945200000|2022-09-23 15:00:00|201585.5|201535.5|201855.7|201705.7|202022.7|201920.6|201342.3|201243.4|12064
1663948800000|2022-09-23 16:00:00|201855|201705|202117.4|201967.4|202401.2|202303.9|201699.9|201596.1|11043
1663952400000|2022-09-23 17:00:00|202120.5|201970.5|202107.2|201957.2|202724.7|202574.7|201947.6|201843.5|10794
1663956000000|2022-09-23 18:00:00|202107.4|201957.4|202455|202305|202532.1|202426.9|202056.2|201955.9|11474
1663959600000|2022-09-23 19:00:00|202453.9|202303.9|201932.7|201782.7|202460.7|202349.9|201767.2|201617.2|11115
1663963200000|2022-09-23 20:00:00|201934.8|201784.8|202026.4|201876.4|202276|202054.4|201893.4|201627.1|5610
1664136000000|2022-09-25 20:00:00|202272.2|201917.2|202272.2|201917.2|202543.7|202188.7|202131.2|201776.2|205
1664139600000|2022-09-25 21:00:00|202287.5|201932.5|202240|201930|202376|202021|202201.5|201886.5|2262
1664143200000|2022-09-25 22:00:00|202243.7|201933.7|202069.3|201919.3|202556.8|202305.2|201999.9|201849.9|4784
1664146800000|2022-09-25 23:00:00|202071.7|201921.7|202220.6|202070.6|202382.7|202232.7|202009.4|201850.7|6028
1664150400000|2022-09-26 00:00:00|202221.7|202071.7|202983.5|202833.5|203049|202949.7|202049.2|201899.2|8716
1664154000000|2022-09-26 01:00:00|202983.6|202833.6|202615|202465|203124.8|202974.8|202117.5|201967.5|9496
1664157600000|2022-09-26 02:00:00|202624.9|202474.9|203280.1|203130.1|203385.5|203235.5|202558|202390.1|8112
1664161200000|2022-09-26 03:00:00|203287.5|203137.5|203276.4|203126.4|203573.7|203423.7|203209.1|203059.1|8045
1664164800000|2022-09-26 04:00:00|203275.7|203125.7|203513.7|203363.7|203586.9|203436.9|203197.2|203047.1|7561
1664168400000|2022-09-26 05:00:00|203516.6|203366.6|203481.9|203331.9|203774.6|203624.6|203275.1|203125.1|9058
1664172000000|2022-09-26 06:00:00|203478.3|203328.3|202874.6|202724.6|203478.3|203328.3|202790.9|202640.9|10927
1664175600000|2022-09-26 07:00:00|202875.1|202725.1|202968.4|202818.4|203010.1|202860.1|202145.9|201995.9|12357
1664179200000|2022-09-26 08:00:00|202968.9|202818.9|202904.3|202754.3|203131.4|202981.4|202623.3|202473.3|10887
1664182800000|2022-09-26 09:00:00|202903.9|202753.9|203725.7|203575.7|203775.5|203625.5|202798.1|202648.1|10424
1664186400000|2022-09-26 10:00:00|203724.1|203574.1|203647.6|203497.6|203732.4|203582.4|203281.6|203131.6|10938
1664190000000|2022-09-26 11:00:00|203648.9|203498.9|203284.2|203234.2|203809.8|203695.5|203181.8|203037|11073
1664193600000|2022-09-26 12:00:00|203285.1|203235.1|202833.3|202783.3|203430|203356.2|202644.2|202569.5|12317
1664197200000|2022-09-26 13:00:00|202884.8|202734.8|202603.1|202553.1|203160.8|203062.6|202562.3|202466.1|12299
1664200800000|2022-09-26 14:00:00|202596.3|202546.3|203417|203367|203445.3|203367|202403.6|202304.2|12899
1664204400000|2022-09-26 15:00:00|203415.7|203365.7|203838.5|203688.5|203848.2|203749.4|202855.3|202751.7|12948
1664208000000|2022-09-26 16:00:00|203840.4|203690.4|204001.6|203851.6|204395.2|204266.8|203678.8|203572.9|12498
1664211600000|2022-09-26 17:00:00|204001.9|203851.9|204380.1|204230.1|204594.5|204483|203969.3|203848.1|11731
1664215200000|2022-09-26 18:00:00|204379.1|204229.1|204281.4|204131.4|204564.7|204451.2|203981.1|203879.6|11472
1664218800000|2022-09-26 19:00:00|204283.2|204133.2|204056.3|203906.3|204285|204135|203712.2|203603.4|11335
1664222400000|2022-09-26 20:00:00|204060.8|203910.8|204161|204011|204285.7|204135.7|203972.9|203822.9|6603
1664226000000|2022-09-26 21:00:00|204231.4|203921.4|204123.5|203813.5|204494.7|204184.7|204000.3|203690.3|3298
1664229600000|2022-09-26 22:00:00|204122.4|203812.4|204085.5|203935.5|204335|204070.3|203989.2|203793.9|4389
1664233200000|2022-09-26 23:00:00|204086|203936|203850.4|203700.4|204098.2|203948.2|203809.4|203659.4|4493
1664236800000|2022-09-27 00:00:00|203853.4|203703.4|203553.4|203403.4|203915.9|203765.9|203511.6|203361.6|7915
1664240400000|2022-09-27 01:00:00|203565.3|203415.3|203659.9|203509.9|203734.2|203584.2|203475.8|203325.8|7497
1664244000000|2022-09-27 02:00:00|203659|203509|203615.6|203465.6|203810.6|203660.6|203533|203383|6879
1664247600000|2022-09-27 03:00:00|203623.2|203473.2|203547.8|203397.8|203698.7|203548.7|203488.6|203338.6|5829
1664251200000|2022-09-27 04:00:00|203547.5|203397.5|203489.2|203339.2|203570.2|203420.2|203430.3|203280.3|5239
1664254800000|2022-09-27 05:00:00|203493.5|203343.5|203306.3|203156.3|203623.3|203473.3|203268.1|203118.1|7256
1664258400000|2022-09-27 06:00:00|203319.6|203169.6|203350.4|203200.4|203463.5|203313.5|203013.6|202863.6|11509
1664262000000|2022-09-27 07:00:00|203349.8|203199.8|203136.9|202986.9|203428.4|203278.4|202691.3|202541.3|12058
1664265600000|2022-09-27 08:00:00|203142.9|202992.9|203413.3|203263.3|203438.9|203323.5|203077.1|202927.1|11837
1664269200000|2022-09-27 09:00:00|203413.8|203263.8|203907.2|203757.2|203907.2|203757.2|203340.6|203190.6|11245
1664272800000|2022-09-27 10:00:00|203910.2|203760.2|203469.2|203319.2|203985.8|203857.2|203342.7|203192.7|11838
1664276400000|2022-09-27 11:00:00|203467.5|203317.5|203183.9|203033.9|203539.9|203389.9|202927|202834.8|10924
1664280000000|2022-09-27 12:00:00|203195.5|203045.5|203693.3|203543.3|203787.2|203684.2|203035|202902.5|12475
1664283600000|2022-09-27 13:00:00|203695.2|203545.2|203829.4|203679.4|203958.9|203858.4|203194.2|203093.5|13377
1664287200000|2022-09-27 14:00:00|203823.3|203673.3|203231.8|203181.8|204409.3|204304.8|203230.2|203180.2|13673
1664290800000|2022-09-27 15:00:00|203228.8|203178.8|203243|203193|203702.7|203601.3|202993|202883.5|13221
1664294400000|2022-09-27 16:00:00|203238.9|203188.9|203977.7|203827.7|204182.8|204086.2|203193.6|203098.1|12751
1664298000000|2022-09-27 17:00:00|203984.8|203834.8|203576.2|203526.2|204203.6|204069.7|203556|203454.2|12836
1664301600000|2022-09-27 18:00:00|203576.1|203526.1|203424.5|203374.5|203748.1|203654|203345|203239.4|12039
1664305200000|2022-09-27 19:00:00|203417.6|203367.6|203886.5|203736.5|204151|204038.7|203411.2|203357.3|12158
1664308800000|2022-09-27 20:00:00|203881.1|203731.1|203912.1|203602.1|203986|203803|203732.7|203523.4|6648
1664312400000|2022-09-27 21:00:00|203906.1|203596.1|203990.2|203694.3|204327.4|204017.4|203801.1|203512.9|3125
1664316000000|2022-09-27 22:00:00|203993.3|203701.9|203844|203694|203996.8|203837.3|203787.6|203561.1|3796
1664319600000|2022-09-27 23:00:00|203837|203687|203799|203649|203971.5|203811.8|203770.5|203570.5|4360
1664323200000|2022-09-28 00:00:00|203809.7|203659.7|203957|203807|204014.2|203864.2|203640.9|203490.9|7591
1664326800000|2022-09-28 01:00:00|203957.1|203807.1|204445.3|204295.3|204453.7|204303.7|203904.7|203754.7|9313
1664330400000|2022-09-28 02:00:00|204444.8|204294.8|204944.7|204794.7|204977.6|204827.6|204417.5|204267.5|7883
1664334000000|2022-09-28 03:00:00|204944.2|204794.2|204687.2|204537.2|204955.3|204805.3|204594.6|204444.6|6466
1664337600000|2022-09-28 04:00:00|204686.8|204536.8|204863.4|204713.4|204930.1|204780.1|204684.3|204534.3|5715
1664341200000|2022-09-28 05:00:00|204863.3|204713.3|204721.1|204571.1|205001.9|204851.9|204655.4|204505.4|7063
1664344800000|2022-09-28 06:00:00|204711.9|204561.9|205131.6|204981.6|205146.8|204996.8|204367.5|204217.5|11290
1664348400000|2022-09-28 07:00:00|205121.6|204971.6|204801.9|204651.9|205827.9|205677.9|204685.1|204535.1|12745
1664352000000|2022-09-28 08:00:00|204805.9|204655.9|205206.1|205056.1|205350.6|205213.5|204518.4|204368.4|12393
1664355600000|2022-09-28 09:00:00|205206.5|205056.5|205498.2|205348.2|205886.8|205736.8|205136.8|204986.8|12208
1664359200000|2022-09-28 10:00:00|205497.9|205347.9|204094.9|203944.9|205631.3|205481.3|203934.1|203784.1|13228
1664362800000|2022-09-28 11:00:00|204093.9|203943.9|204560.5|204410.5|204839.7|204689.7|204027.3|203877.3|11516
1664366400000|2022-09-28 12:00:00|204521.6|204471.6|203472|203322|204567.3|204471.6|203260|203167.3|11978
1664370000000|2022-09-28 13:00:00|203490.1|203340.1|203262.7|203112.7|203551.9|203444.4|202784.6|202675.9|12252
1664373600000|2022-09-28 14:00:00|203263.6|203113.6|203131.5|203081.5|203609.5|203511.1|202985.6|202884.7|12206
1664377200000|2022-09-28 15:00:00|203180.5|203030.5|203101|203051|203697.4|203599.4|202927.2|202837.2|11140
1664380800000|2022-09-28 16:00:00|203099.7|203049.7|202083.9|202033.9|203196.5|203098.4|201983.3|201879.3|10930
1664384400000|2022-09-28 17:00:00|202084.5|202034.5|201663.4|201513.4|202216.6|202066.6|201402|201305.1|10566
1664388000000|2022-09-28 18:00:00|201662.9|201512.9|201480.5|201330.5|201933.8|201836.9|201415.3|201316|9694
1664391600000|2022-09-28 19:00:00|201481.4|201331.4|201296|201146|201568.5|201443.1|201209.3|201109.9|9632
1664395200000|2022-09-28 20:00:00|201296.4|201146.4|201451.8|201141.8|201603.5|201453.5|201260|201132.9|5187
1664398800000|2022-09-28 21:00:00|201451.2|201141.2|201639.7|201329.7|201886.9|201576.9|201407.5|201097.5|2545
1664402400000|2022-09-28 22:00:00|201636.5|201326.5|201807|201657|201874.3|201673.3|201503.8|201202.9|2902
1664406000000|2022-09-28 23:00:00|201805.3|201655.3|201965.8|201815.8|202007.2|201857.2|201691.4|201494.2|3296
1664409600000|2022-09-29 00:00:00|201945.8|201795.8|202085.6|201935.6|202135.1|201985.1|201899.1|201749.1|6335
1664413200000|2022-09-29 01:00:00|202088.3|201938.3|202136.3|201986.3|202139.4|201989.4|201934.1|201784.1|6107
1664416800000|2022-09-29 02:00:00|202136.4|201986.4|202312.1|202162.1|202402.2|202252.2|202073.7|201923.7|5503
1664420400000|2022-09-29 03:00:00|202311.4|202161.4|202051.6|201901.6|202350.1|202200.1|202044.1|201894.1|5020
1664424000000|2022-09-29 04:00:00|202051.2|201901.2|201963.6|201813.6|202125.3|201975.3|201943.3|201793.3|3757
1664427600000|2022-09-29 05:00:00|201960.9|201810.9|202320.1|202170.1|202417.7|202267.7|201916.4|201766.4|5317
1664431200000|2022-09-29 06:00:00|202335.5|202185.5|201915|201765|202507.6|202357.6|201826.8|201676.8|10437
1664434800000|2022-09-29 07:00:00|201919.8|201769.8|202443.9|202293.9|202862.8|202712.8|201907.5|201757.5|12166
1664438400000|2022-09-29 08:00:00|202427.8|202277.8|202265.6|202115.6|202639.7|202489.7|201998.9|201848.9|11600
1664442000000|2022-09-29 09:00:00|202268.9|202118.9|201684|201534|202407|202257|201384.5|201288.9|11445
1664445600000|2022-09-29 10:00:00|201672.6|201522.6|201857.3|201707.3|202118.5|201968.5|201652.2|201502.2|10498
1664449200000|2022-09-29 11:00:00|201856.1|201706.1|201574.6|201424.6|201857|201724.7|201243.6|201145.4|11099
1664452800000|2022-09-29 12:00:00|201573.4|201423.4|201933.6|201783.6|202044.3|201903.5|201319.4|201207.5|12067
1664456400000|2022-09-29 13:00:00|201934.6|201784.6|201941.7|201891.7|202015.8|201908.6|201184.1|201040.2|12771
1664460000000|2022-09-29 14:00:00|202000.9|201850.9|202130.7|202080.7|202794.7|202699.3|201960.1|201830.8|12943
1664463600000|2022-09-29 15:00:00|202134.4|202084.4|201590.4|201440.4|202298.9|202169.4|201431.7|201335.9|12016
1664467200000|2022-09-29 16:00:00|201590.6|201440.6|201505.9|201355.9|201662.9|201563.6|201202.9|201077.2|11557
1664470800000|2022-09-29 17:00:00|201507.1|201357.1|201876.9|201566.9|201876.9|201759|201221.1|201119.6|10470
1664474400000|2022-09-29 18:00:00|201874.6|201564.6|202053.9|201903.9|202247.1|202143.3|201536.4|201386.4|10409
1664478000000|2022-09-29 19:00:00|202052.8|201902.8|201808.4|201658.4|202052.8|201902.8|201502.2|201392|11099
1664481600000|2022-09-29 20:00:00|201808.1|201658.1|201737.5|201587.5|201935.6|201808.9|201654.2|201413.3|5346
1664485200000|2022-09-29 21:00:00|201739.4|201589.4|201759.4|201449.4|201928.2|201697.3|201666.7|201356.7|2370
1664488800000|2022-09-29 22:00:00|201759.6|201449.6|201629.7|201479.7|201877.6|201675|201495|201315|4114
1664492400000|2022-09-29 23:00:00|201630.1|201480.1|201379.1|201229.1|201634.7|201484.7|201343.8|201193.8|3487
1664496000000|2022-09-30 00:00:00|201379.4|201229.4|201531.7|201381.7|201695.5|201545.5|201348|201198|5913
1664499600000|2022-09-30 01:00:00|201526|201376|201753|201603|201820.6|201670.6|201526|201376|6550
1664503200000|2022-09-30 02:00:00|201753.1|201603.1|201813.1|201663.1|202066.5|201916.5|201640.6|201490.6|7078
1664506800000|2022-09-30 03:00:00|201813|201663|201970.4|201820.4|201985.7|201835.7|201755.3|201605.3|5355
1664510400000|2022-09-30 04:00:00|201970|201820|201967.1|201817.1|202058.5|201908.5|201914.5|201764.5|4114
1664514000000|2022-09-30 05:00:00|201971.1|201821.1|201554.5|201404.5|202008.3|201858.3|201495.7|201345.7|4891
1664517600000|2022-09-30 06:00:00|201554.3|201404.3|201411.1|201261.1|201594.4|201444.4|201312.3|201162.3|9424
1664521200000|2022-09-30 07:00:00|201413.8|201263.8|201300.9|201150.9|201521|201371|201115.1|200965.1|10960
1664524800000|2022-09-30 08:00:00|201301.2|201151.2|201089.9|200939.9|201388|201238|200972.8|200822.8|10563
1664528400000|2022-09-30 09:00:00|201070.2|200920.2|201247|201097|201261.7|201157|200989.4|200839.4|9934
1664532000000|2022-09-30 10:00:00|201246.8|201096.8|201370.2|201220.2|201560.2|201410.2|201043.5|200893.5|9916
1664535600000|2022-09-30 11:00:00|201353.8|201203.8|201615.3|201465.3|201655.5|201537|201278|201128|9777
1664539200000|2022-09-30 12:00:00|201615.2|201465.2|201144.2|200994.2|201744.1|201594.1|200987.7|200838.5|11365
1664542800000|2022-09-30 13:00:00|201148|200998|201213.2|201063.2|201456.2|201351.9|200929.7|200828.2|12031
1664546400000|2022-09-30 14:00:00|201188.1|201038.1|201115|200965|201377|201259|200918.7|200827.5|12323
1664550000000|2022-09-30 15:00:00|201111.6|200961.6|201190.3|201140.3|201229.2|201142.2|200535.9|200432.1|10780
1664553600000|2022-09-30 16:00:00|201190.1|201140.1|201272.6|201122.6|201499.6|201416.7|201151.1|201060.5|9379
1664557200000|2022-09-30 17:00:00|201222.1|201172.1|201002.9|200952.9|201359.4|201309.4|200772.5|200669|9560
1664560800000|2022-09-30 18:00:00|201003.1|200953.1|201263.3|201213.3|201374.6|201277.9|200791.6|200695.1|9372
1664564400000|2022-09-30 19:00:00|201255|201205|201446.9|201296.9|201581.5|201431.5|201150.2|201014.9|10320
1664568000000|2022-09-30 20:00:00|201448.6|201298.6|201515.9|201365.9|201657.7|201401.3|201290|201140|4918
1664740800000|2022-10-02 20:00:00|201794.2|201439.2|201794.2|201439.2|201794.2|201439.2|201644.5|201289.5|13
1664744400000|2022-10-02 21:00:00|201787.2|201432.2|201519.4|201369.4|201787.2|201456.5|201503.9|201205.5|1215
1664748000000|2022-10-02 22:00:00|201581.3|201271.3|201200|201050|201613.1|201390.7|201144.9|200899|3502
1664751600000|2022-10-02 23:00:00|201204.2|201054.2|201249.7|201099.7|201418|201207.4|201091|200905.3|3608
1664755200000|2022-10-03 00:00:00|201254.5|201104.5|201417.1|201267.1|201431|201281|201175|201025|5508
1664758800000|2022-10-03 01:00:00|201426|201276|200696|200546|201477|201327|200664|200514|5571
1664762400000|2022-10-03 02:00:00|200693.2|200543.2|200916.4|200766.4|200919.9|200769.9|200681.4|200531.4|4469
1664766000000|2022-10-03 03:00:00|200915.6|200765.6|201047.5|200897.5|201083.7|200933.7|200803.5|200653.5|4454
1664769600000|2022-10-03 04:00:00|201048.4|200898.4|201251.4|201101.4|201281.1|201131.1|201007.4|200857.4|4688
1664773200000|2022-10-03 05:00:00|201251.5|201101.5|200759.5|200609.5|201294.8|201144.8|200598.3|200448.3|5218
1664776800000|2022-10-03 06:00:00|200757.2|200607.2|200983.1|200833.1|201304.3|201154.3|200675.4|200525.4|11408
1664780400000|2022-10-03 07:00:00|200980.5|200830.5|200945.1|200795.1|201268.6|201118.6|200856.4|200706.4|11581
1664784000000|2022-10-03 08:00:00|200948.4|200798.4|200816.5|200666.5|201148.8|200998.8|200539.9|200407.5|10764
1664787600000|2022-10-03 09:00:00|200819.5|200669.5|201177.4|201027.4|201188.9|201038.9|200790.3|200640.3|10242
1664791200000|2022-10-03 10:00:00|201168.7|201018.7|200871.5|200721.5|201307.8|201193|200867.7|200717.7|8713
1664794800000|2022-10-03 11:00:00|200870.9|200720.9|200551.9|200501.9|201059.1|200911.5|200532.5|200430.2|9517
1664798400000|2022-10-03 12:00:00|200545.5|200495.5|200503.7|200453.7|201013.9|200911.8|200272.5|200173.5|11564
1664802000000|2022-10-03 13:00:00|200504.8|200454.8|200659.5|200509.5|201130.9|200980.9|200370.1|200273.1|11573
1664805600000|2022-10-03 14:00:00|200660.6|200510.6|199956.1|199906.1|200660.6|200510.6|199860.1|199747.1|12370
1664809200000|2022-10-03 15:00:00|199956|199906|200436.7|200286.7|200472.1|200367.9|199579|199444.8|11078
1664812800000|2022-10-03 16:00:00|200440.2|200290.2|200375.1|200325.1|200668.4|200539.6|200208.1|200101.6|10043
1664816400000|2022-10-03 17:00:00|200375|200325|200460.7|200410.7|200591.2|200497.7|200245.3|200146.6|9629
1664820000000|2022-10-03 18:00:00|200460.3|200410.3|200301.8|200151.8|200524.7|200432.9|200158.3|200080.4|10034
1664823600000|2022-10-03 19:00:00|200302.7|200152.7|200379.3|200229.3|200647.2|200525.7|200263.3|200113.3|9935
1664827200000|2022-10-03 20:00:00|200388.4|200238.4|200359.2|200209.2|200450.2|200279|200253|200077|4915
1664830800000|2022-10-03 21:00:00|200357.5|200207.5|200512.3|200202.3|200619.2|200309.2|200259.6|199949.6|2153
1664834400000|2022-10-03 22:00:00|200510.6|200200.6|200400.3|200250.3|200538.2|200374.9|200328.5|200094.5|3069
1664838000000|2022-10-03 23:00:00|200399.2|200249.2|200271.7|200121.7|200409.3|200259.3|200265.5|200103|3190
1664841600000|2022-10-04 00:00:00|200275.6|200125.6|200304.5|200154.5|200445.7|200295.7|200195.9|200045.9|5395
1664845200000|2022-10-04 01:00:00|200304.3|200154.3|200415.7|200265.7|200421.1|200271.1|200266.3|200116.3|4126
1664848800000|2022-10-04 02:00:00|200413.7|200263.7|200245.1|200095.1|200579.1|200429.1|200241.7|200091.7|4075
1664852400000|2022-10-04 03:00:00|200244.8|200094.8|200167.3|200017.3|200339.5|200189.5|200087.4|199937.4|5594
1664856000000|2022-10-04 04:00:00|200167.1|200017.1|200158.7|200008.7|200333.3|200183.3|200067.1|199917.1|4889
1664859600000|2022-10-04 05:00:00|200158.9|200008.9|200010.3|199860.3|200296.9|200146.9|199979.8|199829.8|4362
1664863200000|2022-10-04 06:00:00|200010.4|199860.4|199776|199626|200104.1|199954.1|199682.4|199532.4|9044
1664866800000|2022-10-04 07:00:00|199770.9|199620.9|199891.8|199741.8|200102.2|199952.2|199692.2|199542.2|10575
1664870400000|2022-10-04 08:00:00|199892.4|199742.4|200090|199940|200095.9|199945.9|199819.8|199669.8|8901
1664874000000|2022-10-04 09:00:00|200091.6|199941.6|199937.1|199787.1|200296.8|200150.6|199884.7|199734.7|9907
1664877600000|2022-10-04 10:00:00|199935.6|199785.6|199976|199826|200003.9|199853.9|199675.1|199542.2|9602
1664881200000|2022-10-04 11:00:00|199971.4|199821.4|200131|199981|200261.2|200116.1|199878.5|199767.6|10002
1664884800000|2022-10-04 12:00:00|200131.7|199981.7|199788|199638|200262.5|200158.4|199670.5|199563.1|10405
1664888400000|2022-10-04 13:00:00|199790.4|199640.4|199806.4|199656.4|199982.7|199881.8|199625.2|199527.2|10803
1664892000000|2022-10-04 14:00:00|199809.8|199659.8|199917.7|199867.7|200058.1|199966.1|199531.2|199433.1|11079
1664895600000|2022-10-04 15:00:00|199913.2|199863.2|199735.1|199685.1|200038.6|199948.9|199698.5|199607.6|10075
1664899200000|2022-10-04 16:00:00|199733.9|199683.9|199971.6|199821.6|199979.7|199878.6|199567|199480.1|9867
1664902800000|2022-10-04 17:00:00|199923.9|199873.9|199905.4|199755.4|200191.3|200095.1|199801.9|199703|9761
1664906400000|2022-10-04 18:00:00|199905|199755|199642|199592|200156.8|200006.8|199623.2|199573.2|9569
1664910000000|2022-10-04 19:00:00|199644.5|199594.5|199613.1|199463.1|199955.2|199851.2|199545.3|199447.3|10409
1664913600000|2022-10-04 20:00:00|199616.5|199466.5|199748.7|199598.7|199912.5|199730.5|199584.6|199434.6|4988
1664917200000|2022-10-04 21:00:00|199739.5|199589.5|199949.7|199639.7|200083.1|199773.1|199729.6|199579.6|1699
1664920800000|2022-10-04 22:00:00|199950.2|199640.2|199802.6|199652.6|200035.2|199739.4|199728.2|199560.5|2575
1664924400000|2022-10-04 23:00:00|199797.8|199647.8|199757.3|199607.3|199834.1|199684.1|199742.4|199592.4|2843
1664928000000|2022-10-05 00:00:00|199761.2|199611.2|199876.5|199726.5|199973.1|199823.1|199688.4|199538.4|5042
1664931600000|2022-10-05 01:00:00|199873.9|199723.9|200081.2|199931.2|200091.1|199941.1|199718.3|199568.3|6923
1664935200000|2022-10-05 02:00:00|200087.1|199937.1|200123|199973|200168.5|200018.5|199984.3|199834.3|5086
1664938800000|2022-10-05 03:00:00|200119.4|199969.4|199966|199816|200142.7|199992.7|199948.1|199798.1|4205
1664942400000|2022-10-05 04:00:00|199966.1|199816.1|200008.6|199858.6|200085.9|199935.9|199923.2|199773.2|4266
1664946000000|2022-10-05 05:00:00|200011.9|199861.9|199915.9|199765.9|200013.9|199863.9|199881.7|199731.7|4691
1664949600000|2022-10-05 06:00:00|199913.3|199763.3|199649.2|199499.2|199966|199816|199460.9|199353.1|7725
1664953200000|2022-10-05 07:00:00|199625.3|199475.3|200315.1|200165.1|200320.6|200170.6|199556.5|199406.5|10298
1664956800000|2022-10-05 08:00:00|200315|200165|200557.9|200407.9|200567|200417|200272.8|200122.8|9285
1664960400000|2022-10-05 09:00:00|200557.3|200407.3|200740.1|200590.1|200799.8|200649.8|200485.5|200335.5|8648
1664964000000|2022-10-05 10:00:00|200741.6|200591.6|200404.4|200254.4|200799.4|200649.4|200399.8|200249.8|8468
1664967600000|2022-10-05 11:00:00|200402.3|200252.3|200468.9|200418.9|200677.7|200558.8|200171.7|200090.2|9064
1664971200000|2022-10-05 12:00:00|200518.6|200368.6|200509.4|200359.4|200805.8|200685.6|200187.6|200037.6|11154
1664974800000|2022-10-05 13:00:00|200505.2|200355.2|200949.6|200799.6|201374.3|201224.3|200258.4|200160.2|11842
1664978400000|2022-10-05 14:00:00|201008.7|200858.7|201386.9|201336.9|201622.3|201487.2|200987|200837|12016
1664982000000|2022-10-05 15:00:00|201386.7|201336.7|201171.2|201021.2|201597.5|201485.2|201064.8|200966.3|11238
1664985600000|2022-10-05 16:00:00|201124.9|201074.9|201041.8|200891.8|201305.7|201208.3|200913|200814|10418
1664989200000|2022-10-05 17:00:00|201041.1|200891.1|200678.4|200528.4|201052.1|200921.6|200443.9|200354.7|9810
1664992800000|2022-10-05 18:00:00|200679|200529|200338.1|200188.1|200705.8|200606.4|200278.2|200188.1|10414
1664996400000|2022-10-05 19:00:00|200338.4|200188.4|200715|200565|200730.4|200580.4|200209.2|200106.7|9930
1665000000000|2022-10-05 20:00:00|200714.9|200564.9|200773.8|200623.8|200829.9|200679.9|200560|200410|4611
1665003600000|2022-10-05 21:00:00|200767.8|200617.8|200855.2|200593.7|201000.6|200850.6|200739.7|200544.1|1727
1665007200000|2022-10-05 22:00:00|200876.8|200575.4|200746.5|200596.5|200913.7|200782.5|200709.2|200533|3023
1665010800000|2022-10-05 23:00:00|200752.9|200602.9|200571.7|200421.7|200778.8|200628.8|200557.9|200407.9|3359
1665014400000|2022-10-06 00:00:00|200577|200427|200467.4|200317.4|200626.5|200476.5|200304.9|200154.9|5086
1665018000000|2022-10-06 01:00:00|200467.3|200317.3|200660.1|200510.1|200729.1|200579.1|200427.9|200277.9|5555
1665021600000|2022-10-06 02:00:00|200659.9|200509.9|200552.5|200402.5|200703|200553|200463.5|200339.9|5434
1665025200000|2022-10-06 03:00:00|200552|200402|200458.1|200308.1|200552|200402|200306.6|200156.6|4609
1665028800000|2022-10-06 04:00:00|200455.8|200305.8|200409.6|200259.6|200575.4|200425.4|200385.5|200235.5|3452
1665032400000|2022-10-06 05:00:00|200409|200259|200373.3|200223.3|200494.5|200344.5|200251.4|200101.4|4204
1665036000000|2022-10-06 06:00:00|200376.7|200226.7|201008|200858|201045.8|200895.8|200370.4|200220.4|7706
1665039600000|2022-10-06 07:00:00|201005.9|200855.9|200546.7|200396.7|201050.3|200900.3|200477.9|200327.9|9826
1665043200000|2022-10-06 08:00:00|200557.6|200407.6|200883.2|200733.2|201125.8|200975.8|200483.1|200333.1|8879
1665046800000|2022-10-06 09:00:00|200880.6|200730.6|200932.4|200782.4|200953.8|200803.8|200761.8|200611.8|8205
1665050400000|2022-10-06 10:00:00|200933.7|200783.7|200992.2|200842.2|201125.6|200975.6|200921.1|200771.1|8521
1665054000000|2022-10-06 11:00:00|200988.6|200838.6|201050.5|200900.5|201209.2|201093.3|200819.3|200669.3|8846
1665057600000|2022-10-06 12:00:00|201004.1|200954.1|201066.8|201016.8|201144.1|201043.7|200608|200498.6|10619
1665061200000|2022-10-06 13:00:00|201065|201015|201236|201186|201407.9|201315.1|200956.9|200860.5|11615
1665064800000|2022-10-06 14:00:00|201235.9|201185.9|200882.2|200832.2|201644.5|201567.3|200867.9|200775.3|12113
1665068400000|2022-10-06 15:00:00|200879.6|200829.6|201208.8|201058.8|201225.6|201120.8|200525.9|200428.3|10831
1665072000000|2022-10-06 16:00:00|201208.6|201058.6|201184.3|201134.3|201600.8|201486|201043.2|200901.7|10709
1665075600000|2022-10-06 17:00:00|201227.2|201077.2|200999.1|200949.1|201306|201207|200973.4|200892.5|10379
1665079200000|2022-10-06 18:00:00|200998.1|200948.1|201324.4|201274.4|201478.5|201409.2|200945.1|200895.1|10537
1665082800000|2022-10-06 19:00:00|201328.7|201278.7|201352.6|201202.6|201460.2|201336.6|201094.1|200980.9|10007
1665086400000|2022-10-06 20:00:00|201353.3|201203.3|201298.2|201148.2|201444.7|201339|201182.8|200993|5368
1665090000000|2022-10-06 21:00:00|201338.2|201087.1|201381.5|201073.3|201582.4|201272.4|201086.7|200776.7|2003
1665093600000|2022-10-06 22:00:00|201380.4|201072|201295.4|201145.4|201429|201218.5|201235.9|201040.1|2823
1665097200000|2022-10-06 23:00:00|201294.2|201144.2|201230.1|201080.1|201349.2|201148.4|201150.9|201000.9|3308
1665100800000|2022-10-07 00:00:00|201234|201084|201148|200998|201295.6|201145.6|201077.7|200927.7|4862
1665104400000|2022-10-07 01:00:00|201151.1|201001.1|201003.9|200853.9|201187.5|201037.5|200998.2|200848.2|4728
1665108000000|2022-10-07 02:00:00|201003.8|200853.8|200965.2|200815.2|201100.5|200950.5|200884.7|200734.7|4578
1665111600000|2022-10-07 03:00:00|200955.1|200805.1|201036.5|200886.5|201088.4|200938.4|200941.1|200791.1|3602
1665115200000|2022-10-07 04:00:00|201035.1|200885.1|201179.2|201029.2|201197.7|201047.7|201004.9|200854.9|3061
1665118800000|2022-10-07 05:00:00|201178.7|201028.7|200986.5|200836.5|201178.7|201028.7|200975.3|200825.3|3378
1665122400000|2022-10-07 06:00:00|200986.6|200836.6|201052.5|200902.5|201362.3|201212.3|200984.2|200834.2|8081
1665126000000|2022-10-07 07:00:00|201054.9|200904.9|200734.3|200584.3|201069.5|200919.5|200526.7|200427.4|9505
1665129600000|2022-10-07 08:00:00|200734.1|200584.1|200676.2|200526.2|200784.4|200634.4|200532.9|200382.9|8645
1665133200000|2022-10-07 09:00:00|200673.6|200523.6|200528.9|200378.9|200679.7|200529.7|200418.1|200268.1|8695
1665136800000|2022-10-07 10:00:00|200520.3|200370.3|200641.4|200491.4|200649.8|200499.8|200421.2|200271.2|7899
1665140400000|2022-10-07 11:00:00|200642.9|200492.9|200727.7|200677.7|200940.7|200841|200340.3|200236.6|7802
1665144000000|2022-10-07 12:00:00|200728.3|200678.3|200902.1|200752.1|201469.3|201371|200312.1|200180.4|12068
1665147600000|2022-10-07 13:00:00|200903.9|200753.9|200762|200612|201159.5|201065.1|200349.6|200248.2|12856
1665151200000|2022-10-07 14:00:00|200758.5|200608.5|200388.7|200338.7|200874.2|200776|200195.7|200095.2|12568
1665154800000|2022-10-07 15:00:00|200439.8|200289.8|200401.3|200251.3|200613|200512.6|200276.2|200176.4|11217
1665158400000|2022-10-07 16:00:00|200405.8|200255.8|200230.6|200180.6|200540.8|200441.4|200149.8|200056.4|10871
1665162000000|2022-10-07 17:00:00|200276.6|200126.6|200092.7|200042.7|200289.6|200189.7|199934.7|199835.6|9940
1665165600000|2022-10-07 18:00:00|200093|200043|200375.4|200225.4|200450.2|200327.6|200036.5|199919|10353
1665169200000|2022-10-07 19:00:00|200375.2|200225.2|200635.6|200485.6|200756.7|200646.6|200366|200216|10317
1665172800000|2022-10-07 20:00:00|200635.3|200485.3|200478.7|200328.7|200717.5|200593.5|200353.1|200148.4|5808
1665345600000|2022-10-09 20:00:00|200522|200167|200628|200273|200628.3|200273.3|200522|200167|23
1665349200000|2022-10-09 21:00:00|200522.1|200167.1|200600.3|200290.3|200630.5|200316.8|200493.8|200167.1|1157
1665352800000|2022-10-09 22:00:00|200581.5|200271.5|200611.4|200461.4|200726.9|200540.5|200566.5|200262.2|4015
1665356400000|2022-10-09 23:00:00|200612|200462|200563.8|200413.8|200686.8|200536.8|200480.7|200302|3643
1665360000000|2022-10-10 00:00:00|200563.7|200413.7|200377.3|200227.3|200610.5|200458.1|200276.9|200126.9|5282
1665363600000|2022-10-10 01:00:00|200374.6|200224.6|200228.3|200078.3|200442.1|200292.1|200192.7|200042.7|4692
1665367200000|2022-10-10 02:00:00|200228.2|200078.2|200328.5|200178.5|200403.5|200253.5|200206.1|200056.1|3614
1665370800000|2022-10-10 03:00:00|200329.6|200179.6|200405.2|200255.2|200507.2|200357.2|200306.8|200156.8|3299
1665374400000|2022-10-10 04:00:00|200405.1|200255.1|200340.7|200190.7|200488|200338|200306.6|200156.6|3108
1665378000000|2022-10-10 05:00:00|200341.3|200191.3|200529.7|200379.7|200545.3|200395.3|200202.8|200052.8|4770
1665381600000|2022-10-10 06:00:00|200529.3|200379.3|200558.6|200408.6|200634.1|200484.1|200328.2|200178.2|6881
1665385200000|2022-10-10 07:00:00|200559.1|200409.1|200186.3|200036.3|200559.7|200409.7|200021.2|199871.2|9286
1665388800000|2022-10-10 08:00:00|200186|200036|200441.9|200291.9|200640.8|200490.8|200108.1|199958.1|8985
1665392400000|2022-10-10 09:00:00|200443.1|200293.1|200040|199890|200447|200297|199940.8|199790.8|7841
1665396000000|2022-10-10 10:00:00|200039.8|199889.8|199873.8|199723.8|200040.8|199890.8|199756.4|199635.4|6123
1665399600000|2022-10-10 11:00:00|199880.9|199730.9|199841.9|199691.9|199966|199855.1|199722.3|199572.3|7746
1665403200000|2022-10-10 12:00:00|199842.6|199692.6|199495|199345|199857.6|199750.7|199428.2|199331.2|10029
1665406800000|2022-10-10 13:00:00|199445.2|199395.2|199632.4|199482.4|199881.7|199768.2|199441.7|199340.4|11066
1665410400000|2022-10-10 14:00:00|199632.3|199482.3|199811.7|199661.7|199940.3|199790.3|199492.5|199342.5|11163
1665414000000|2022-10-10 15:00:00|199811.5|199661.5|199836.1|199686.1|199913.1|199781.4|199644.7|199540.6|9866
1665417600000|2022-10-10 16:00:00|199833.2|199683.2|199869.2|199719.2|199970.6|199820.6|199746.8|199596.8|8961
1665421200000|2022-10-10 17:00:00|199868.9|199718.9|199748|199598|199940.8|199790.8|199600.5|199450.5|9574
1665424800000|2022-10-10 18:00:00|199744.4|199594.4|199833|199683|199862.6|199754|199596.5|199489|9347
1665428400000|2022-10-10 19:00:00|199832.9|199682.9|199706.9|199556.9|199843.4|199693.4|199567.9|199440.9|9470
1665432000000|2022-10-10 20:00:00|199707.3|199557.3|199817.1|199507.1|199842.5|199696.3|199617.9|199431|3844
1665435600000|2022-10-10 21:00:00|199816.1|199506.1|199958|199648|200030.3|199720.3|199606.3|199380.4|3047
1665439200000|2022-10-10 22:00:00|199956.5|199646.5|199667.2|199517.2|199980.3|199670.3|199615.2|199386.8|3184
1665442800000|2022-10-10 23:00:00|199661.6|199511.6|199628.6|199478.6|199676.2|199526.2|199616.4|199466.4|2729
1665446400000|2022-10-11 00:00:00|199628.4|199478.4|199582.3|199432.3|199801|199651|199566.3|199416.3|5241
1665450000000|2022-10-11 01:00:00|199584.2|199434.2|199806.8|199656.8|199886.6|199736.6|199563.1|199413.1|5555
1665453600000|2022-10-11 02:00:00|199812.6|199662.6|200060|199910|200090.8|199940.8|199733.1|199583.1|5203
1665457200000|2022-10-11 03:00:00|200059.6|199909.6|200098.2|199948.2|200117.1|199967.1|199985.2|199835.2|4216
1665460800000|2022-10-11 04:00:00|200098.6|199948.6|200146.5|199996.5|200202|200052|200047.7|199897.7|3965
1665464400000|2022-10-11 05:00:00|200146.6|199996.6|200149|199999|200224.5|200074.5|200065.8|199915.8|4616
1665468000000|2022-10-11 06:00:00|200152.4|200002.4|200005.1|199855.1|200285.7|200135.7|199870.7|199720.7|7853
1665471600000|2022-10-11 07:00:00|200004.9|199854.9|200045.4|199895.4|200177|200027|199728|199578|9471
1665475200000|2022-10-11 08:00:00|200047.1|199897.1|199944.2|199794.2|200106.6|200004.5|199794.1|199644.1|8262
1665478800000|2022-10-11 09:00:00|199944.6|199794.6|199912.8|199762.8|200153.4|200008.6|199843.2|199693.2|7051
1665482400000|2022-10-11 10:00:00|199912.7|199762.7|199645.5|199595.5|200045.3|199895.3|199645.5|199546.6|6380
1665486000000|2022-10-11 11:00:00|199695.4|199545.4|199652.9|199502.9|199751.3|199649.7|199533|199419.2|8098
1665489600000|2022-10-11 12:00:00|199651.1|199501.1|199697.7|199547.7|199852|199751.3|199531.1|199423.5|10540
1665493200000|2022-10-11 13:00:00|199695.5|199545.5|199690.1|199540.1|199767.5|199667.8|199413.9|199312.7|10797
1665496800000|2022-10-11 14:00:00|199706.9|199556.9|200155.7|200005.7|200173.9|200073.6|199587.6|199503.7|11651
1665500400000|2022-10-11 15:00:00|200155|200005|199565.1|199415.1|200155|200075.4|199527.1|199411.8|10208
1665504000000|2022-10-11 16:00:00|199564.4|199414.4|199864|199714|199884.5|199779.1|199421.3|199271.3|10281
1665507600000|2022-10-11 17:00:00|199865.8|199715.8|200254|200104|200259.9|200157|199794.2|199678.8|10214
1665511200000|2022-10-11 18:00:00|200253.2|200103.2|201124.1|200974.1|201156|201026.3|200215.3|200099.3|10287
1665514800000|2022-10-11 19:00:00|201123.4|200973.4|200879.1|200729.1|201209.4|201110.6|200816.8|200670|11499
1665518400000|2022-10-11 20:00:00|200879|200729|200886.9|200736.9|200940.4|200807|200729.2|200619.3|4551
1665522000000|2022-10-11 21:00:00|200887.9|200737.9|200873.7|200563.7|200999|200774.8|200781.7|200516.3|2133
1665525600000|2022-10-11 22:00:00|200873.4|200563.4|200737|200587|200963.9|200726|200675.2|200525.2|2342
1665529200000|2022-10-11 23:00:00|200737.2|200587.2|200757|200607|200829.2|200676.9|200709.2|200540.3|2385
1665532800000|2022-10-12 00:00:00|200756.9|200606.9|200706.6|200556.6|200932.4|200782.4|200582.6|200432.6|5841
1665536400000|2022-10-12 01:00:00|200706.9|200556.9|200937.2|200787.2|201035.6|200885.6|200619.7|200469.7|6020
1665540000000|2022-10-12 02:00:00|200936.7|200786.7|201000.1|200850.1|201236.9|201086.9|200857|200707|5261
1665543600000|2022-10-12 03:00:00|200999.5|200849.5|200968.9|200818.9|201122.1|200972.1|200896.3|200746.3|4157
1665547200000|2022-10-12 04:00:00|200970.9|200820.9|200877.1|200727.1|201052.9|200902.9|200621.4|200471.4|6208
1665550800000|2022-10-12 05:00:00|200887.1|200737.1|200773|200623|201037|200887|200727.4|200577.4|5531
1665554400000|2022-10-12 06:00:00|200772.7|200622.7|200678.8|200528.8|200981.7|200831.7|200490.1|200340.1|8108
1665558000000|2022-10-12 07:00:00|200679.4|200529.4|200885.7|200735.7|201018|200868|200500.2|200350.2|10963
1665561600000|2022-10-12 08:00:00|200882.9|200732.9|201074.5|200924.5|201118.3|200968.3|200642|200492|9238
1665565200000|2022-10-12 09:00:00|201070.5|200920.5|200697.9|200547.9|201151.9|201001.9|200620.6|200470.6|8361
1665568800000|2022-10-12 10:00:00|200698.1|200548.1|200692.6|200542.6|200879.5|200729.5|200553.6|200403.6|7760
1665572400000|2022-10-12 11:00:00|200696.6|200546.6|200619.2|200469.2|200733.8|200583.8|200436.2|200340.8|8227
1665576000000|2022-10-12 12:00:00|200621.8|200471.8|200595.1|200545.1|200872.1|200771.8|200406.2|200256.2|11298
1665579600000|2022-10-12 13:00:00|200644.3|200494.3|200691.6|200541.6|200892.8|200773.6|200497.1|200383.6|11759
1665583200000|2022-10-12 14:00:00|200681.4|200531.4|200429.1|200279.1|200737.1|200640.2|200252.7|200137.4|11358
1665586800000|2022-10-12 15:00:00|200428|200278|200280.5|200230.5|200512.8|200410|200126.7|200004.8|10269
1665590400000|2022-10-12 16:00:00|200286.6|200236.6|200322.9|200172.9|200431|200339.7|200142.3|200045.2|9497
1665594000000|2022-10-12 17:00:00|200324.1|200174.1|200171.3|200021.3|200436|200335.5|200077.9|199927.9|8633
1665597600000|2022-10-12 18:00:00|200172.7|200022.7|200156.9|200006.9|200252.2|200133.7|199767.9|199617.9|10604
1665601200000|2022-10-12 19:00:00|200158.7|200008.7|199878.6|199828.6|200224.6|200105|199875.2|199783.7|8468
1665604800000|2022-10-12 20:00:00|199878.9|199828.9|199954.2|199804.2|200147|199997|199877.1|199755.4|4199
1665608400000|2022-10-12 21:00:00|199945.2|199795.2|200095.8|199785.8|200117.2|199807.5|199945.1|199693.7|2656
1665612000000|2022-10-12 22:00:00|200096.5|199786.5|199995.7|199845.7|200136.3|199897.8|199949.4|199741|2531
1665615600000|2022-10-12 23:00:00|199997.7|199847.7|199998.5|199848.5|200045.4|199895.4|199931.7|199781.7|1950
1665619200000|2022-10-13 00:00:00|199996|199846|199959.8|199809.8|200062.6|199912.6|199906.8|199756.8|4233
1665622800000|2022-10-13 01:00:00|199959.3|199809.3|199937.1|199787.1|200039.3|199889.3|199925|199775|4396
1665626400000|2022-10-13 02:00:00|199937.4|199787.4|200028.8|199878.8|200066.5|199916.5|199920.9|199770.9|3879
1665630000000|2022-10-13 03:00:00|200028.6|199878.6|200051.7|199901.7|200138.5|199988.5|199998.9|199848.9|3664
1665633600000|2022-10-13 04:00:00|200052|199902|200090.5|199940.5|200112|199962|200041.2|199891.2|2604
1665637200000|2022-10-13 05:00:00|200091.9|199941.9|200173.8|200023.8|200180.6|200030.6|200045|199895|3217
1665640800000|2022-10-13 06:00:00|200174.3|200024.3|199961.1|199811.1|200180.3|200030.3|199890.3|199740.3|6911
1665644400000|2022-10-13 07:00:00|199966.5|199816.5|200059|199909|200137.5|199987.5|199896.3|199746.3|8952
1665648000000|2022-10-13 08:00:00|200059.3|199909.3|199889.9|199739.9|200160.1|200010.1|199860.2|199710.2|6853
1665651600000|2022-10-13 09:00:00|199892.3|199742.3|199957.7|199807.7|199975.1|199825.1|199710.9|199567.3|7446
1665655200000|2022-10-13 10:00:00|199958.2|199808.2|199858.6|199708.6|199993.5|199843.5|199801.6|199651.6|6973
1665658800000|2022-10-13 11:00:00|199851.3|199701.3|199667.4|199517.4|199860.9|199711.1|199573.6|199457.6|9405
1665662400000|2022-10-13 12:00:00|199670.6|199520.6|200682.1|200532.1|201397.1|201247.1|199536.4|199424.4|10327
1665666000000|2022-10-13 13:00:00|200700.7|200550.7|200961.5|200811.5|201661.2|201559.1|200677|200527|10329
1665669600000|2022-10-13 14:00:00|200960.7|200810.7|200645.6|200595.6|201334.4|201235.3|200433|200343.4|12657
1665673200000|2022-10-13 15:00:00|200646.6|200596.6|199972.7|199922.7|200707.8|200610.9|199797.9|199647.9|12747
1665676800000|2022-10-13 16:00:00|200022.9|199872.9|199872.2|199722.2|200199|200101.2|199738.1|199634.7|11818
1665680400000|2022-10-13 17:00:00|199870.6|199720.6|199755.9|199705.9|199876|199781.8|199557.1|199471.4|10458
1665684000000|2022-10-13 18:00:00|199756.1|199706.1|199838.4|199788.4|199973.1|199884.8|199709.8|199616.6|10109
1665687600000|2022-10-13 19:00:00|199840.8|199790.8|199912.2|199762.2|200158.7|200013.8|199742.7|199651.6|9572
1665691200000|2022-10-13 20:00:00|199924.1|199774.1|199967.7|199657.7|200148.2|200032.2|199824.9|199622.4|4346
1665694800000|2022-10-13 21:00:00|199950.1|199640.1|200077.2|199767.2|200082.3|199772.3|199911.1|199601.1|1065
1665698400000|2022-10-13 22:00:00|200025.8|199715.8|199900.9|199750.9|200076.9|199844.7|199858.5|199603.5|3286
1665702000000|2022-10-13 23:00:00|199901|199751|200014.3|199864.3|200017.2|199867.2|199880.6|199730.6|3312
1665705600000|2022-10-14 00:00:00|200015.7|199865.7|199940.1|199790.1|200032.4|199882.4|199891|199741|5364
1665709200000|2022-10-14 01:00:00|199940|199790|199750.2|199600.2|199951.3|199801.3|199671.5|199564.8|6034
1665712800000|2022-10-14 02:00:00|199749.5|199599.5|199804|199654|199852.2|199702.2|199719.3|199569.3|4476
1665716400000|2022-10-14 03:00:00|199803.8|199653.8|199834.4|199684.4|199875.8|199725.8|199707.8|199573.6|3175
1665720000000|2022-10-14 04:00:00|199833.9|199683.9|199867.6|199717.6|199921.8|199771.8|199794.3|199644.3|3440
1665723600000|2022-10-14 05:00:00|199868|199718|199835.8|199685.8|199880.2|199730.2|199712.7|199562.7|4535
1665727200000|2022-10-14 06:00:00|199865.5|199715.5|199803.1|199653.1|199970.9|199820.9|199734.6|199584.6|8195
1665730800000|2022-10-14 07:00:00|199805.6|199655.6|199917.1|199767.1|200273.9|200123.9|199799.4|199649.4|9125
1665734400000|2022-10-14 08:00:00|199918.7|199768.7|200334|200184|200385.9|200235.9|199918.5|199768.5|8157
1665738000000|2022-10-14 09:00:00|200335|200185|200414.4|200264.4|200740.8|200590.8|200313.9|200163.9|7846
1665741600000|2022-10-14 10:00:00|200415.3|200265.3|200276|200126|200489.6|200339.6|200112|199962|8821
1665745200000|2022-10-14 11:00:00|200276.6|200126.6|200807|200657|200823.7|200717|200272|200122|8302
1665748800000|2022-10-14 12:00:00|200807.2|200657.2|199805|199655|200818.1|200706.2|199725.6|199600.5|10902
1665752400000|2022-10-14 13:00:00|199806.1|199656.1|200635.8|200485.8|200760.6|200610.6|199756.7|199609.1|12164
1665756000000|2022-10-14 14:00:00|200726.6|200576.6|200557.4|200407.4|201127.6|200994.8|200510.9|200389.5|12505
1665759600000|2022-10-14 15:00:00|200556.9|200406.9|200778.5|200628.5|201008.8|200885.5|200445.9|200341|11115
1665763200000|2022-10-14 16:00:00|200782.8|200632.8|200843.2|200693.2|200941.4|200844.2|200495.6|200345.6|11041
1665766800000|2022-10-14 17:00:00|200844.2|200694.2|200783.9|200633.9|200914.7|200764.7|200632.6|200536.9|9976
1665770400000|2022-10-14 18:00:00|200781.4|200631.4|200904.8|200754.8|201056.2|200906.2|200737.5|200600.6|9285
1665774000000|2022-10-14 19:00:00|200893.7|200743.7|200652.3|200502.3|200926.5|200776.5|200563.5|200429.4|9928
1665777600000|2022-10-14 20:00:00|200655.7|200505.7|200780|200630|200941.6|200695.4|200504.8|200354.8|5229
1665950400000|2022-10-16 20:00:00|200918.1|200563.1|200874.2|200519.2|200918.1|200563.1|200677.5|200322.5|8
1665954000000|2022-10-16 21:00:00|200620|200265|200583.4|200273.4|200908.2|200553.2|200484.4|200149.2|488
1665957600000|2022-10-16 22:00:00|200548.8|200238.8|200523.1|200373.1|200790.5|200522.8|200461|200238.8|2973
1665961200000|2022-10-16 23:00:00|200522.7|200372.7|200353.9|200203.9|200535.2|200385.2|200318.2|200168.2|3087
1665964800000|2022-10-17 00:00:00|200353.7|200203.7|200444|200294|200528.5|200378.5|200321.6|200171.6|4597
1665968400000|2022-10-17 01:00:00|200422|200272|200379.4|200229.4|200501.9|200351.9|200321.2|200171.2|4631
1665972000000|2022-10-17 02:00:00|200379|200229|200410|200260|200454.2|200304.2|200311.6|200161.6|2912
1665975600000|2022-10-17 03:00:00|200410.7|200260.7|200321|200171|200452.1|200302.1|200288.6|200138.6|3187
1665979200000|2022-10-17 04:00:00|200319.6|200169.6|200395.2|200245.2|200463.3|200313.3|200312.3|200162.3|3492
1665982800000|2022-10-17 05:00:00|200396.9|200246.9|200130.8|199980.8|200403.3|200253.3|200115.8|199965.8|4336
1665986400000|2022-10-17 06:00:00|200126.5|199976.5|200112.9|199962.9|200215.9|200065.9|200043.3|199893.3|6793
1665990000000|2022-10-17 07:00:00|200111.4|199961.4|199964.3|199814.3|200172.3|200022.3|199888.8|199738.8|9509
1665993600000|2022-10-17 08:00:00|199961.4|199811.4|199915.8|199765.8|200121.5|199971.5|199856.4|199706.4|8308
1665997200000|2022-10-17 09:00:00|199914.8|199764.8|199890.2|199740.2|200025.3|199875.3|199877.5|199727.5|5875
1666000800000|2022-10-17 10:00:00|199891.3|199741.3|200056.9|199906.9|200125.6|199975.6|199767.5|199656.2|7103
1666004400000|2022-10-17 11:00:00|200059.5|199909.5|200144.8|199994.8|200270.2|200170.7|199980.4|199871|7263
1666008000000|2022-10-17 12:00:00|200146.2|199996.2|199983.5|199933.5|200332.9|200215.5|199826.6|199753.6|9538
1666011600000|2022-10-17 13:00:00|199985.3|199935.3|200100|199950|200153.9|200054|199739.9|199638.6|10217
1666015200000|2022-10-17 14:00:00|200097.9|199947.9|199953.5|199803.5|200238.5|200137.2|199777.3|199677.8|10370
1666018800000|2022-10-17 15:00:00|199951.9|199801.9|199840.5|199790.5|200071.8|199973.1|199796.7|199697.7|8517
1666022400000|2022-10-17 16:00:00|199838.2|199788.2|199939.9|199789.9|199947|199849.8|199734.5|199629.6|7946
1666026000000|2022-10-17 17:00:00|199942.3|199792.3|200099.6|199949.6|200127.1|200019.4|199859.2|199763.8|7043
1666029600000|2022-10-17 18:00:00|200100.3|199950.3|200132.7|200082.7|200232.2|200147.9|199983.6|199882.9|7942
1666033200000|2022-10-17 19:00:00|200130.6|200080.6|200249.7|200099.7|200268.6|200148|199989.2|199893.3|8601
1666036800000|2022-10-17 20:00:00|200248.4|200098.4|200101.4|199794|200256.9|200106.9|200024.5|199771.3|4130
1666040400000|2022-10-17 21:00:00|200105.9|199795.9|200029.9|199719.9|200172.6|199862.6|200026.9|199716.9|2058
1666044000000|2022-10-17 22:00:00|200050.9|199740.9|199973.3|199823.3|200210.8|199976.9|199937|199737.5|3371
1666047600000|2022-10-17 23:00:00|199973.7|199823.7|199936.6|199786.6|200058|199884.4|199903.6|199753.6|2665
1666051200000|2022-10-18 00:00:00|199936.7|199786.7|199939.6|199789.6|199981.7|199831.7|199883.5|199733.5|5178
1666054800000|2022-10-18 01:00:00|199927.5|199777.5|199929.3|199779.3|199977.5|199827.5|199869.7|199719.7|4455
1666058400000|2022-10-18 02:00:00|199929|199779|199934.7|199784.7|200020.3|199870.3|199899.4|199749.4|4309
1666062000000|2022-10-18 03:00:00|199935.3|199785.3|199839.9|199689.9|199957|199807|199769.6|199619.6|4525
1666065600000|2022-10-18 04:00:00|199839.7|199689.7|199778.9|199628.9|199840.1|199690.1|199694.8|199544.8|4998
1666069200000|2022-10-18 05:00:00|199772|199622|199753.6|199603.6|199813.1|199663.1|199716|199566|5123
1666072800000|2022-10-18 06:00:00|199744|199594|199715.9|199565.9|199816.6|199666.6|199665.1|199515.1|7373
1666076400000|2022-10-18 07:00:00|199716.6|199566.6|199726.8|199576.8|200042.1|199892.1|199713.2|199563.2|8825
1666080000000|2022-10-18 08:00:00|199725.4|199575.4|200152.4|200002.4|200169|200019|199697.4|199547.4|7770
1666083600000|2022-10-18 09:00:00|200155|200005|200021.1|199871.1|200202.4|200052.4|199826.2|199711.1|8819
1666087200000|2022-10-18 10:00:00|200021.8|199871.8|200162.8|200012.8|200206.9|200093.6|199902.1|199752.1|7504
1666090800000|2022-10-18 11:00:00|200161.4|200011.4|199911.1|199861.1|200224.8|200093.5|199889.4|199787.2|7816
1666094400000|2022-10-18 12:00:00|199910|199860|199899.3|199749.3|200057.7|199952.1|199712.3|199616.9|9428
1666098000000|2022-10-18 13:00:00|199896.6|199746.6|199895.2|199845.2|200017.2|199917.9|199769.4|199673.3|10321
1666101600000|2022-10-18 14:00:00|199894.9|199844.9|200119|200069|200542.1|200444.7|199882.5|199787.5|10173
1666105200000|2022-10-18 15:00:00|200115.4|200065.4|200433.6|200383.6|200601.4|200503|200108.2|199990.3|10122
1666108800000|2022-10-18 16:00:00|200436.7|200386.7|200394.5|200344.5|200544.9|200464.4|200305.3|200229.2|9229
1666112400000|2022-10-18 17:00:00|200394|200344|200426.5|200276.5|200719.1|200616.5|200308.2|200207.9|9475
1666116000000|2022-10-18 18:00:00|200428.2|200278.2|200519|200469|200733.6|200624.6|200365.7|200267.4|9303
1666119600000|2022-10-18 19:00:00|200519.6|200469.6|200336.7|200186.7|200653.5|200547.6|200273.3|200166.7|9526
1666123200000|2022-10-18 20:00:00|200334|200184|200360|200210|200528.6|200399.8|200262.5|200138.9|4933
1666126800000|2022-10-18 21:00:00|200367.8|200217.8|200314.3|200164.3|200492.8|200240.8|200314.3|200078.4|1334
1666130400000|2022-10-18 22:00:00|200332|200182|200340.3|200190.3|200448|200248.8|200308.7|200158.7|3411
1666134000000|2022-10-18 23:00:00|200352.4|200202.4|200295.2|200145.2|200352.5|200202.5|200259.9|200109.9|3835
1666137600000|2022-10-19 00:00:00|200295.4|200145.4|200295.8|200145.8|200401.2|200251.2|200225.3|200075.3|5691
1666141200000|2022-10-19 01:00:00|200295.4|200145.4|200242.9|200092.9|200339.3|200189.3|200186.6|200036.6|6498
1666144800000|2022-10-19 02:00:00|200243.1|200093.1|200276.6|200126.6|200342.9|200192.9|200216.7|200066.7|5102
1666148400000|2022-10-19 03:00:00|200277.3|200127.3|200317|200167|200332.2|200182.2|200240.9|200090.9|3711
1666152000000|2022-10-19 04:00:00|200317.8|200167.8|200328.7|200178.7|200375.8|200225.8|200270|200120|3740
1666155600000|2022-10-19 05:00:00|200328.9|200178.9|200334.4|200184.4|200410.5|200260.5|200272.5|200122.5|4542
1666159200000|2022-10-19 06:00:00|200336.7|200186.7|200476.2|200326.2|200544.7|200394.7|200336.7|200186.7|8215
1666162800000|2022-10-19 07:00:00|200477.9|200327.9|200325.9|200175.9|200691.2|200543|200309.7|200159.7|9370
1666166400000|2022-10-19 08:00:00|200325.1|200175.1|200517.5|200367.5|200591|200441|200276.2|200126.2|8736
1666170000000|2022-10-19 09:00:00|200519|200369|200390.3|200240.3|200565.3|200420.5|200378.4|200228.4|8142
1666173600000|2022-10-19 10:00:00|200390.5|200240.5|200735.9|200585.9|200747.7|200597.7|200384.2|200234.2|7777
1666177200000|2022-10-19 11:00:00|200737.6|200587.6|201054.7|200904.7|201118|201022.9|200708|200558|8874
1666180800000|2022-10-19 12:00:00|201054.9|200904.9|201328.6|201278.6|201838.3|201688.3|200959.2|200865.8|10314
1666184400000|2022-10-19 13:00:00|201375.5|201225.5|201404.1|201354.1|201690.1|201598.8|201155.6|201058.9|10577
1666188000000|2022-10-19 14:00:00|201403.9|201353.9|201222.1|201172.1|201468|201375.5|201062|200981.6|10200
1666191600000|2022-10-19 15:00:00|201220.6|201170.6|201315.1|201265.1|201468.3|201367.7|201172.4|201086.5|9476
1666195200000|2022-10-19 16:00:00|201316.2|201266.2|201388.7|201238.7|201535.6|201440.2|201230.6|201127.4|9310
1666198800000|2022-10-19 17:00:00|201388.4|201238.4|201325.8|201175.8|201501.9|201401.3|201180.5|201077.9|8876
1666202400000|2022-10-19 18:00:00|201326.2|201176.2|201230.3|201180.3|201406.2|201304.7|201200.5|201104|8241
1666206000000|2022-10-19 19:00:00|201230.5|201180.5|201137.7|200987.7|201330|201216.1|201100.8|200978.4|8631
1666209600000|2022-10-19 20:00:00|201145.9|200995.9|201149.4|200999.4|201231.3|201081.3|201067.3|200954.7|4431
1666213200000|2022-10-19 21:00:00|201153.2|201003.2|201229.5|200966.1|201417.8|201107.8|201112.5|200941.3|1840
1666216800000|2022-10-19 22:00:00|201229.9|200966.5|201315.2|201165.2|201348.8|201193.5|201213|200966.5|2723
1666220400000|2022-10-19 23:00:00|201321.7|201171.7|201374.6|201224.6|201459.1|201309.1|201299.1|201144.5|3309
1666224000000|2022-10-20 00:00:00|201374.8|201224.8|201304.3|201154.3|201415.6|201265.6|201224.3|201074.3|5923
1666227600000|2022-10-20 01:00:00|201311.4|201161.4|201519.7|201369.7|201527.8|201377.8|201311|201161|5622
1666231200000|2022-10-20 02:00:00|201519.3|201369.3|201489.3|201339.3|201556.6|201406.6|201438.5|201288.5|4562
1666234800000|2022-10-20 03:00:00|201489.1|201339.1|201630.4|201480.4|201662.3|201512.3|201479.6|201329.6|3787
1666238400000|2022-10-20 04:00:00|201633|201483|201448.3|201298.3|201670.4|201520.4|201327.4|201177.4|5353
1666242000000|2022-10-20 05:00:00|201448.1|201298.1|201314.1|201164.1|201480|201330|201242.4|201092.4|7411
1666245600000|2022-10-20 06:00:00|201315.3|201165.3|201381.7|201231.7|201541.7|201391.7|201310.8|201160.8|7565
1666249200000|2022-10-20 07:00:00|201406.5|201256.5|201331.3|201181.3|201662.2|201512.2|201271.2|201121.2|9814
1666252800000|2022-10-20 08:00:00|201326.7|201176.7|201281.4|201131.4|201439.8|201289.8|201231.5|201081.5|7730
1666256400000|2022-10-20 09:00:00|201279.4|201129.4|201231.9|201081.9|201326.1|201176.1|201113.8|200963.8|6722
1666260000000|2022-10-20 10:00:00|201239.5|201089.5|201024.5|200874.5|201357.6|201207.6|200999.7|200849.7|6542
1666263600000|2022-10-20 11:00:00|200995.9|200845.9|200923.3|200773.3|201074.8|200954.5|200678.6|200579.6|8555
1666267200000|2022-10-20 12:00:00|200924.3|200774.3|201051.1|200901.1|201057.5|200941.7|200489.3|200387|10789
1666270800000|2022-10-20 13:00:00|201056.2|200906.2|200811.1|200661.1|201056.2|200931.9|200649.6|200555.4|11361
1666274400000|2022-10-20 14:00:00|200812|200662|200419.3|200369.3|200832.9|200682.9|200237.4|200138.8|10745
1666278000000|2022-10-20 15:00:00|200419.4|200369.4|200364.6|200314.6|200481.6|200375.7|200246|200151.2|9036
1666281600000|2022-10-20 16:00:00|200364.2|200314.2|200489.8|200439.8|200566.6|200468.4|200354.6|200264.2|9862
1666285200000|2022-10-20 17:00:00|200487.2|200437.2|200696.7|200546.7|200784.8|200679.9|200478.5|200392.2|9834
1666288800000|2022-10-20 18:00:00|200697.5|200547.5|200605.9|200555.9|200780.7|200678.1|200562.6|200459.6|9239
1666292400000|2022-10-20 19:00:00|200605.8|200555.8|200553|200503|200695.8|200581.5|200452.3|200357.7|9262
1666296000000|2022-10-20 20:00:00|200562|200512|200485.1|200335.1|200646.1|200522.6|200420.1|200270.1|5052
1666299600000|2022-10-20 21:00:00|200486.5|200336.5|200700.1|200390.1|200749.4|200439.4|200481.4|200266.8|2985
1666303200000|2022-10-20 22:00:00|200696.9|200386.9|200563.8|200413.8|200713.2|200484.8|200478.1|200267.1|2467
1666306800000|2022-10-20 23:00:00|200564.9|200414.9|200504.7|200354.7|200657|200507|200503|200353|2922
1666310400000|2022-10-21 00:00:00|200494.1|200344.1|200542.1|200392.1|200661.5|200511.5|200481.4|200331.4|6320
1666314000000|2022-10-21 01:00:00|200539.6|200389.6|200606.6|200456.6|200674.2|200524.2|200528.5|200378.5|6479
1666317600000|2022-10-21 02:00:00|200610.9|200460.9|200572.5|200422.5|200653.9|200503.9|200523.7|200373.7|4546
1666321200000|2022-10-21 03:00:00|200572.6|200422.6|200605.3|200455.3|200708.4|200558.4|200473.5|200323.5|4146
1666324800000|2022-10-21 04:00:00|200605.8|200455.8|200581.9|200431.9|200669.9|200519.9|200573.7|200423.7|4120
1666328400000|2022-10-21 05:00:00|200584.2|200434.2|200567.5|200417.5|200674.5|200524.5|200532.3|200382.3|4674
1666332000000|2022-10-21 06:00:00|200570.3|200420.3|200538.5|200388.5|200602.7|200452.7|200442.9|200292.9|7148
1666335600000|2022-10-21 07:00:00|200541|200391|200291.5|200141.5|200595.2|200445.2|200197.7|200047.7|7637
1666339200000|2022-10-21 08:00:00|200291.3|200141.3|200574.2|200424.2|200603.7|200453.7|200280.7|200130.7|7268
1666342800000|2022-10-21 09:00:00|200573.9|200423.9|200746.5|200596.5|200786.1|200636.1|200497.2|200361.3|8142
1666346400000|2022-10-21 10:00:00|200745.2|200595.2|200801.9|200651.9|200941.7|200791.7|200647.6|200497.6|6787
1666350000000|2022-10-21 11:00:00|200806.9|200656.9|200774.9|200624.9|200860.8|200753.5|200549.8|200399.8|8638
1666353600000|2022-10-21 12:00:00|200773.1|200623.1|200603.8|200453.8|201477.4|201368.1|200427.1|200277.1|10705
1666357200000|2022-10-21 13:00:00|200604.1|200454.1|199840.5|199790.5|200604.1|200454.1|199805.3|199719.3|13043
1666360800000|2022-10-21 14:00:00|199833.2|199783.2|199867.2|199717.2|200179.2|200087.6|199693|199582|12512
1666364400000|2022-10-21 15:00:00|199863.3|199713.3|199056.5|198906.5|199904.4|199792.9|199011.7|198906.3|12546
1666368000000|2022-10-21 16:00:00|199056.1|198906.1|199544.2|199394.2|199585.6|199435.6|198889.8|198783.7|11863
1666371600000|2022-10-21 17:00:00|199545.4|199395.4|199567.4|199417.4|199677.5|199527.5|199326.2|199176.2|10561
1666375200000|2022-10-21 18:00:00|199568|199418|199650.2|199500.2|199656.1|199530.1|199526.9|199407.8|2059
1666555200000|2022-10-23 20:00:00|199380|199030|199511.9|199156.9|199530.4|199175.4|199380|199030|6
1666558800000|2022-10-23 21:00:00|199538.2|199183.2|199343.6|199193.6|199637.5|199316.7|199315.2|199072.5|510
1666562400000|2022-10-23 22:00:00|199386.6|199118.6|199358|199208|199433.1|199282.3|199120.5|198900.7|5385
1666566000000|2022-10-23 23:00:00|199360|199210|199494.3|199304.3|199531.1|199381.1|199063.3|198873.3|6716
1666569600000|2022-10-24 00:00:00|199453.5|199263.5|199462.7|199312.7|199574.3|199415.9|199313.8|199163.8|7121
1666573200000|2022-10-24 01:00:00|199461.3|199311.3|199640.2|199490.2|199661.7|199511.7|199458.1|199308.1|7296
1666576800000|2022-10-24 02:00:00|199639.8|199489.8|199677.9|199527.9|199742.3|199592.3|199616|199466|5745
1666580400000|2022-10-24 03:00:00|199678.1|199528.1|199756.2|199606.2|199772.2|199622.2|199644.1|199494.1|4324
1666584000000|2022-10-24 04:00:00|199754.2|199604.2|199671.6|199521.6|199804.7|199654.7|199644.2|199494.2|3532
1666587600000|2022-10-24 05:00:00|199678.1|199528.1|199789.8|199639.8|199817.5|199667.5|199675.9|199525.9|5517
1666591200000|2022-10-24 06:00:00|199788.9|199638.9|199617|199467|199796.5|199646.5|199401.6|199251.6|8772
1666594800000|2022-10-24 07:00:00|199617.8|199467.8|199864.2|199714.2|199875.1|199770.8|199416.6|199266.6|10688
1666598400000|2022-10-24 08:00:00|199859.7|199709.7|199786.7|199736.7|200017.5|199901|199755|199605|9624
1666602000000|2022-10-24 09:00:00|199788.2|199738.2|199865.6|199715.6|200148.2|199998.2|199786.7|199637.1|8122
1666605600000|2022-10-24 10:00:00|199864.6|199714.6|199940.9|199790.9|200029.7|199879.7|199788.5|199660.7|8051
1666609200000|2022-10-24 11:00:00|199945|199795|199641.3|199491.3|199954.5|199804.5|199508.1|199414.5|9478
1666612800000|2022-10-24 12:00:00|199641.5|199491.5|199500.8|199350.8|199794|199687.3|199389.1|199288.9|10337
1666616400000|2022-10-24 13:00:00|199504.6|199354.6|199512.3|199362.3|199863.8|199739.6|199291|199203.6|11498
1666620000000|2022-10-24 14:00:00|199511.2|199361.2|199503|199453|199860.8|199777.5|199429.9|199334.1|12111
1666623600000|2022-10-24 15:00:00|199503.3|199453.3|199496.4|199446.4|199742.7|199633.5|199459.1|199369.2|10408
1666627200000|2022-10-24 16:00:00|199495.8|199445.8|199428.3|199378.3|199575.9|199501.1|199363.8|199257.7|9328
1666630800000|2022-10-24 17:00:00|199428.1|199378.1|199398.6|199348.6|199496.2|199410.3|199326|199229.5|7837
1666634400000|2022-10-24 18:00:00|199397|199347|199350.3|199300.3|199498.6|199404.5|199290.8|199200.9|6972
1666638000000|2022-10-24 19:00:00|199350.4|199300.4|199367|199217|199442.5|199344.3|199272.5|199198.3|6202
1666641600000|2022-10-24 20:00:00|199379.1|199229.1|199452|199302|199496.2|199346.2|199278.5|199172.3|4180
1666645200000|2022-10-24 21:00:00|199451.8|199301.8|199578.3|199302.2|199675.3|199365.3|199438.7|199209.4|1821
1666648800000|2022-10-24 22:00:00|199547.7|199287.3|199360.6|199210.6|199618.4|199343.5|199357.9|199160|2892
1666652400000|2022-10-24 23:00:00|199361.1|199211.1|199332.6|199182.6|199388|199238|199295.1|199145.1|2563
1666656000000|2022-10-25 00:00:00|199331.8|199181.8|199281.6|199131.6|199402.9|199252.9|199215|199065|5446
1666659600000|2022-10-25 01:00:00|199281.9|199131.9|199361|199211|199508.3|199358.3|199237.4|199087.4|7425
1666663200000|2022-10-25 02:00:00|199359.9|199209.9|199357.4|199207.4|199485.4|199335.4|199348.6|199198.6|5758
1666666800000|2022-10-25 03:00:00|199362.2|199212.2|199259.2|199109.2|199399.5|199249.5|199227.7|199077.7|5325
1666670400000|2022-10-25 04:00:00|199259.9|199109.9|199317.9|199167.9|199339.9|199189.9|199236.6|199086.6|3628
1666674000000|2022-10-25 05:00:00|199317|199167|199370.3|199220.3|199456.7|199306.7|199287|199137|5690
1666677600000|2022-10-25 06:00:00|199375.3|199225.3|199268|199118|199411.7|199261.7|199211.7|199061.7|7116
1666681200000|2022-10-25 07:00:00|199266.2|199116.2|199134.8|198984.8|199270.6|199126.7|199082.8|198976.3|7435
1666684800000|2022-10-25 08:00:00|199130.2|198980.2|199077.9|198927.9|199130.2|198984|198995.1|198892.6|6813
1666688400000|2022-10-25 09:00:00|199078.1|198928.1|199099.5|198949.5|199158.9|199033.5|198995|198891.6|6384
1666692000000|2022-10-25 10:00:00|199101|198951|199313.1|199163.1|199360.6|199210.6|199029.4|198921.4|6679
1666695600000|2022-10-25 11:00:00|199312.8|199162.8|199266.2|199116.2|199443.4|199302.7|199157.3|199059.1|7333
1666699200000|2022-10-25 12:00:00|199266.7|199116.7|199208.6|199058.6|199356.4|199256.8|199160.8|199057.2|8891
1666702800000|2022-10-25 13:00:00|199208.8|199058.8|198713.1|198563.1|199208.8|199079.9|198635.4|198517.9|9667
1666706400000|2022-10-25 14:00:00|198717.2|198567.2|198986.4|198936.4|199108.4|199025.9|198615.1|198502.7|10293
1666710000000|2022-10-25 15:00:00|198985.5|198935.5|198707.8|198657.8|199023.7|198945.8|198612.2|198511.7|8506
1666713600000|2022-10-25 16:00:00|198710|198660|198751.5|198701.5|198813.5|198713|198567.5|198469.4|8164
1666717200000|2022-10-25 17:00:00|198758.8|198708.8|198774.1|198724.1|198869.3|198768.2|198649.1|198544.9|7743
1666720800000|2022-10-25 18:00:00|198774.4|198724.4|198902.9|198852.9|198989.2|198921|198705|198614.5|7391
1666724400000|2022-10-25 19:00:00|198900.5|198850.5|198704|198654|198953.9|198879.5|198630.3|198554.5|6947
1666728000000|2022-10-25 20:00:00|198704.3|198654.3|198887.4|198737.4|198964.9|198814.9|198620.1|198483.6|4767
1666731600000|2022-10-25 21:00:00|198871.8|198721.8|198867.5|198717.5|199100.9|198790.9|198781.4|198589.4|1970
1666735200000|2022-10-25 22:00:00|198916.3|198665.9|199039.7|198889.7|199078|198914.7|198866.9|198654.2|4517
1666738800000|2022-10-25 23:00:00|199024.3|198874.3|198875.9|198725.9|199066|198916|198842.9|198692.9|3382
1666742400000|2022-10-26 00:00:00|198879.5|198729.5|198967|198817|199005.8|198855.8|198812.9|198662.9|6547
1666746000000|2022-10-26 01:00:00|198958.7|198808.7|198964|198814|199003.1|198853.1|198834.7|198684.7|6408
1666749600000|2022-10-26 02:00:00|198965|198815|198835.5|198685.5|198966|198816|198800.3|198650.3|4976
1666753200000|2022-10-26 03:00:00|198835.4|198685.4|198850.4|198700.4|198935|198785|198770.5|198620.5|4670
1666756800000|2022-10-26 04:00:00|198853.5|198703.5|198926.2|198776.2|198939.2|198789.2|198838.7|198688.7|3512
1666760400000|2022-10-26 05:00:00|198927.4|198777.4|198895.3|198745.3|198972.4|198822.4|198805|198655|5597
1666764000000|2022-10-26 06:00:00|198895.8|198745.8|198662.1|198512.1|198911.4|198761.4|198631.1|198481.1|7794
1666767600000|2022-10-26 07:00:00|198654.8|198504.8|198600.9|198450.9|198734.7|198584.7|198526.5|198415.4|9866
1666771200000|2022-10-26 08:00:00|198600.7|198450.7|198497.1|198347.1|198788.5|198648|198473|198323|9209
1666774800000|2022-10-26 09:00:00|198496.6|198346.6|198442.9|198292.9|198544.6|198394.6|198374.2|198249.7|7752
1666778400000|2022-10-26 10:00:00|198442.5|198292.5|198309.4|198159.4|198450.6|198346.3|198253.4|198151|6869
1666782000000|2022-10-26 11:00:00|198301.3|198151.3|198463.6|198313.6|198467.3|198317.3|198168|198075.7|8165
1666785600000|2022-10-26 12:00:00|198463.3|198313.3|198488.5|198438.5|198664.1|198573.4|198141.5|198044.7|10022
1666789200000|2022-10-26 13:00:00|198497.6|198447.6|198584.8|198434.8|198711.8|198616.4|198294.8|198205.3|10847
1666792800000|2022-10-26 14:00:00|198575.6|198425.6|198728.7|198678.7|198776.6|198679.5|198336.1|198243.4|11842
1666796400000|2022-10-26 15:00:00|198727.6|198677.6|198704.1|198654.1|198796.5|198702.7|198425.4|198352.1|9519
1666800000000|2022-10-26 16:00:00|198703.2|198653.2|198846.4|198796.4|199037.6|198936.8|198588.8|198511.7|8560
1666803600000|2022-10-26 17:00:00|198898.8|198748.8|199007.6|198957.6|199235.6|199143.6|198730.9|198629.7|9181
1666807200000|2022-10-26 18:00:00|199008.9|198958.9|199575.4|199425.4|199878.6|199792.3|198978.3|198903.7|8786
1666810800000|2022-10-26 19:00:00|199575.2|199425.2|199498.7|199348.7|199736|199644|199413.7|199307.3|8906
1666814400000|2022-10-26 20:00:00|199497.4|199347.4|199475.8|199325.8|199595.8|199485.3|199378.4|199238.8|5472
1666818000000|2022-10-26 21:00:00|199475.3|199325.3|199675.6|199365.6|199720.5|199424.9|199469.2|199269|2791
1666821600000|2022-10-26 22:00:00|199690.8|199380.8|199629.7|199479.7|199797.2|199596|199601.9|199301|3174
1666825200000|2022-10-26 23:00:00|199629.9|199479.9|199525.9|199375.9|199702|199540.1|199467|199317|2766
1666828800000|2022-10-27 00:00:00|199536.7|199386.7|199926.6|199776.6|199935.5|199785.5|199487.9|199337.9|4541
1666832400000|2022-10-27 01:00:00|199926.9|199776.9|200261.3|200111.3|200371|200221|199918.8|199768.8|4503
1666836000000|2022-10-27 02:00:00|200261|200111|200139.3|199989.3|200461.9|200311.9|200132.8|199982.8|3765
1666839600000|2022-10-27 03:00:00|200138.6|199988.6|200031.1|199881.1|200174|200024|200014.3|199864.3|4377
1666843200000|2022-10-27 04:00:00|200024.1|199874.1|199956.3|199806.3|200108.8|199958.8|199953.2|199803.2|4256
1666846800000|2022-10-27 05:00:00|199965|199815|200016.4|199866.4|200187|200037|199923.6|199773.6|6699
1666850400000|2022-10-27 06:00:00|200015.7|199865.7|200027.7|199877.7|200241|200091|199912.6|199762.6|8247
1666854000000|2022-10-27 07:00:00|200051|199901|199999.5|199849.5|200332|200182|199837.5|199687.5|9288
1666857600000|2022-10-27 08:00:00|199999.8|199849.8|199676.2|199526.2|200031.4|199881.4|199640.9|199494|8027
1666861200000|2022-10-27 09:00:00|199675|199525|199885.8|199735.8|199894.5|199744.5|199615.4|199465.4|6569
1666864800000|2022-10-27 10:00:00|199885.5|199735.5|199868.1|199718.1|199983.8|199847.5|199717.7|199581.3|7217
1666868400000|2022-10-27 11:00:00|199862.2|199712.2|199601.3|199451.3|200019.9|199915.5|199519.7|199412.5|8304
1666872000000|2022-10-27 12:00:00|199599.6|199449.6|199117|198967|199624.6|199474.6|198917.1|198846.7|11362
1666875600000|2022-10-27 13:00:00|199119.8|198969.8|198707.6|198657.6|199162.1|199056.1|198612.8|198519.2|12037
1666879200000|2022-10-27 14:00:00|198707.8|198657.8|198456.5|198406.5|198711.2|198661.2|198136.1|198072.5|11106
1666882800000|2022-10-27 15:00:00|198457.7|198407.7|198425.3|198375.3|198550.4|198495.7|198159.6|198081.9|10415
1666886400000|2022-10-27 16:00:00|198424|198374|198510.2|198460.2|198636.6|198542|198306.3|198256.3|9674
1666890000000|2022-10-27 17:00:00|198509.1|198459.1|198395.9|198345.9|198542.9|198492.9|198273.3|198193.2|8090
1666893600000|2022-10-27 18:00:00|198395.2|198345.2|198618.1|198568.1|198712.1|198619.7|198338|198242.5|6888
1666897200000|2022-10-27 19:00:00|198622|198572|198477.9|198327.9|198671.9|198575.7|198305.1|198223.4|7989
1666900800000|2022-10-27 20:00:00|198475|198325|198382.9|198232.9|198702.7|198584.9|198382.9|198232.9|8202
1666904400000|2022-10-27 21:00:00|198500.2|198199.1|198584.9|198274.9|198669.9|198359.9|198442.5|198181.5|1566
1666908000000|2022-10-27 22:00:00|198582.9|198272.9|198452.2|198302.2|198744.3|198477.6|198443.1|198231.4|3583
1666911600000|2022-10-27 23:00:00|198444.9|198294.9|198512.2|198362.2|198553|198375|198421.4|198214.5|3457
1666915200000|2022-10-28 00:00:00|198512.4|198362.4|198454.3|198304.3|198544.4|198394.4|198378.8|198228.8|3956
1666918800000|2022-10-28 01:00:00|198453.9|198303.9|198242.7|198092.7|198473.9|198323.9|198219.6|198069.6|5365
1666922400000|2022-10-28 02:00:00|198247.7|198097.7|198325.4|198175.4|198465.3|198315.3|198218.2|198068.2|5718
1666926000000|2022-10-28 03:00:00|198324|198174|198281.6|198131.6|198472.8|198322.8|198275.5|198125.5|5103
1666929600000|2022-10-28 04:00:00|198282.8|198132.8|198364.3|198214.3|198384.6|198234.6|198274.7|198124.7|4245
1666933200000|2022-10-28 05:00:00|198364.4|198214.4|198435.5|198285.5|198610.1|198460.1|198336.8|198186.8|7010
1666936800000|2022-10-28 06:00:00|198433.2|198283.2|198631.8|198481.8|198689.4|198539.4|198348.4|198198.4|8142
1666940400000|2022-10-28 07:00:00|198631.5|198481.5|198684.8|198534.8|198828.2|198729.7|198494.8|198344.8|9718
1666944000000|2022-10-28 08:00:00|198682|198532|198655.1|198505.1|198882.7|198732.7|198562.6|198412.6|8889
1666947600000|2022-10-28 09:00:00|198632.1|198482.1|198919.7|198769.7|198993.9|198891.6|198609|198459|8268
1666951200000|2022-10-28 10:00:00|198919.8|198769.8|198775.3|198625.3|198952.8|198848.9|198739.1|198617.6|7384
1666954800000|2022-10-28 11:00:00|198775.8|198625.8|198729.7|198579.7|198896.7|198787.9|198393.5|198297.5|8704
1666958400000|2022-10-28 12:00:00|198731.5|198581.5|198455.2|198405.2|198879.9|198774.1|198434.4|198289.6|10953
1666962000000|2022-10-28 13:00:00|198451.5|198401.5|198281|198131|198550.9|198454.2|198178|198084|11122
1666965600000|2022-10-28 14:00:00|198288.7|198138.7|198193.3|198143.3|198613.3|198519.8|198151.4|198071.3|10736
1666969200000|2022-10-28 15:00:00|198192.4|198142.4|198293.8|198243.8|198498.8|198399.9|198155.3|198095.2|8545
1666972800000|2022-10-28 16:00:00|198294.2|198244.2|198240.8|198190.8|198426.9|198338.9|198235.2|198154.4|7854
1666976400000|2022-10-28 17:00:00|198239.9|198189.9|198308.1|198158.1|198406.8|198304.1|198187.3|198085.2|7511
1666980000000|2022-10-28 18:00:00|198307.9|198157.9|198068|198018|198308.1|198206.5|197985.8|197928|6501
1666983600000|2022-10-28 19:00:00|198062.6|198012.6|198030.5|197880.5|198182.5|198076.7|197980.3|197875.1|6323
1666987200000|2022-10-28 20:00:00|198030.7|197880.7|198086.1|197786.5|198140.3|197990.3|197896|197765.3|6047
1667163600000|2022-10-30 21:00:00|198485.7|198130.7|198461.7|198106.7|198514.4|198159.4|198273.2|197918.2|161
1667167200000|2022-10-30 22:00:00|198423.4|198068.4|198378.9|198068.9|198556.7|198282.1|198268.7|197913.7|1900
1667170800000|2022-10-30 23:00:00|198379.2|198069.2|198300.3|198150.3|198441|198191.6|198177.3|197982.2|2529
1667174400000|2022-10-31 00:00:00|198305|198155|198468.5|198318.5|198473.6|198323.6|198177.7|198027.7|3693
1667178000000|2022-10-31 01:00:00|198468.1|198318.1|198432.5|198282.5|198515.7|198365.7|198331|198181|4166
1667181600000|2022-10-31 02:00:00|198430.5|198280.5|198423.1|198273.1|198511.8|198361.8|198349.1|198225.6|3486
1667185200000|2022-10-31 03:00:00|198424.3|198274.3|198330.9|198180.9|198447.9|198297.9|198301.8|198151.8|3281
1667188800000|2022-10-31 04:00:00|198336.4|198186.4|198343|198193|198361.7|198211.7|198295.7|198145.7|2237
1667192400000|2022-10-31 05:00:00|198340.4|198190.4|198439.9|198289.9|198476|198326|198300.5|198150.5|2667
1667196000000|2022-10-31 06:00:00|198440.4|198290.4|198387.6|198237.6|198467|198317|198323.4|198218.7|5187
1667199600000|2022-10-31 07:00:00|198388.8|198238.8|198520.8|198370.8|198581.3|198482|198360.5|198210.5|6972
1667203200000|2022-10-31 08:00:00|198523.7|198373.7|198636.2|198486.2|198812.6|198662.6|198469.5|198352.2|8903
1667206800000|2022-10-31 09:00:00|198633.8|198483.8|198791|198641|198794.9|198644.9|198380.6|198230.6|7204
1667210400000|2022-10-31 10:00:00|198789|198639|198801.3|198651.3|198885.6|198768.1|198619.1|198486.4|5611
1667214000000|2022-10-31 11:00:00|198802.6|198652.6|198792.6|198642.6|198901.2|198778|198655.2|198560|7879
1667217600000|2022-10-31 12:00:00|198791.7|198641.7|199202.4|199152.4|199211.4|199161.4|198696.5|198591.6|7586
1667221200000|2022-10-31 13:00:00|199207.2|199157.2|198974.8|198924.8|199207.2|199157.2|198863|198756.4|8890
1667224800000|2022-10-31 14:00:00|198973|198923|198500.8|198350.8|198984.3|198924.9|198356|198256.9|9342
1667228400000|2022-10-31 15:00:00|198501.2|198351.2|198515.1|198465.1|198634.9|198527.6|198369.8|198276.1|8882
1667232000000|2022-10-31 16:00:00|198511.5|198461.5|198310.3|198260.3|198575.5|198484.7|198249.4|198161|8279
1667235600000|2022-10-31 17:00:00|198309.5|198259.5|198095.3|197945.3|198365.4|198275.2|198043.6|197944.9|7757
1667239200000|2022-10-31 18:00:00|198095.6|197945.6|198130.8|198080.8|198180|198087.4|197963.9|197878.6|8225
1667242800000|2022-10-31 19:00:00|198130.7|198080.7|198176.8|198126.8|198397.4|198298.2|198084.4|198017.1|8203
1667246400000|2022-10-31 20:00:00|198175.4|198125.4|198270.6|197960.6|198308|198125.4|198030|197880|5752
1667250000000|2022-10-31 21:00:00|198308.1|197998.1|198329|198019|198420.9|198110.9|198154.2|197933.8|3402
1667253600000|2022-10-31 22:00:00|198317.3|198007.3|198227.5|198077.5|198410.5|198230.3|198049.5|197906.9|3145
1667257200000|2022-10-31 23:00:00|198226.9|198076.9|198154.5|198004.5|198232|198082|198083|197933|2499
1667260800000|2022-11-01 00:00:00|198154.1|198004.1|198196|198046|198222.5|198072.5|198090.9|197940.9|3281
1667264400000|2022-11-01 01:00:00|198195.9|198045.9|197970.9|197820.9|198198.6|198048.6|197908.5|197758.5|4975
1667268000000|2022-11-01 02:00:00|197971.5|197821.5|197924.3|197774.3|197983|197833|197881.4|197731.4|4008
1667271600000|2022-11-01 03:00:00|197923.8|197773.8|197899.3|197749.3|198006.4|197856.4|197877.4|197727.4|5587
1667275200000|2022-11-01 04:00:00|197899.6|197749.6|197933.2|197783.2|198020.4|197870.4|197888.1|197738.1|4403
1667278800000|2022-11-01 05:00:00|197933.4|197783.4|197854.3|197704.3|197938.5|197788.5|197812.4|197662.4|4044
1667282400000|2022-11-01 06:00:00|197845.6|197695.6|197703.1|197553.1|197901.5|197751.5|197693.1|197543.1|6247
1667286000000|2022-11-01 07:00:00|197702.9|197552.9|197784.3|197634.3|197965.4|197815.4|197676.8|197526.8|7891
1667289600000|2022-11-01 08:00:00|197786.2|197636.2|197711.5|197561.5|197793.1|197643.1|197579.8|197448.2|8475
1667293200000|2022-11-01 09:00:00|197711.7|197561.7|197684|197534|197864.1|197767.2|197594.8|197494.1|7518
1667296800000|2022-11-01 10:00:00|197683.5|197533.5|197729.1|197579.1|197766.7|197659.7|197587.8|197483.1|7943
1667300400000|2022-11-01 11:00:00|197726.3|197576.3|197708.6|197658.6|197942.7|197862.1|197680.3|197576.3|7528
1667304000000|2022-11-01 12:00:00|197710.2|197660.2|197339.5|197189.5|197750.8|197666.5|197224.8|197115.6|8924
1667307600000|2022-11-01 13:00:00|197287.5|197237.5|197129.6|196979.6|197341.1|197279|196833.6|196756.8|10059
1667311200000|2022-11-01 14:00:00|197128.1|196978.1|197306.4|197256.4|197593.7|197443.7|197080.2|196971.9|11771
1667314800000|2022-11-01 15:00:00|197308.4|197258.4|197399.2|197349.2|197519.1|197430.1|197229.6|197176.3|9679
1667318400000|2022-11-01 16:00:00|197401.7|197351.7|197608.4|197558.4|197670.4|197572.2|197158.7|197042.1|9362
1667322000000|2022-11-01 17:00:00|197612.5|197562.5|197528.3|197378.3|197686.8|197603.4|197484.5|197377.8|7030
1667325600000|2022-11-01 18:00:00|197527.7|197377.7|197215.3|197165.3|197545.1|197433.5|197211.8|197128.2|7288
1667329200000|2022-11-01 19:00:00|197216.2|197166.2|197219.5|197169.5|197426.1|197319.6|197193|197098.6|6745
1667332800000|2022-11-01 20:00:00|197275.5|197125.5|197563.4|197413.4|197566.8|197416.8|197219.2|197114.2|4230
1667336400000|2022-11-01 21:00:00|197564|197414|197637.8|197327.8|197706.8|197543.8|197545.5|197235.5|2278
1667340000000|2022-11-01 22:00:00|197639.6|197329.6|197507.1|197357.1|197704.1|197527.9|197450.7|197206.8|2151
1667343600000|2022-11-01 23:00:00|197506.5|197356.5|197470.5|197320.5|197710|197560|197438.7|197288.7|2679
1667347200000|2022-11-02 00:00:00|197469.2|197319.2|197324.1|197174.1|197522.6|197372.6|197303|197153|4273
1667350800000|2022-11-02 01:00:00|197325|197175|197290.4|197140.4|197391.4|197241.4|197280.5|197130.5|4100
1667354400000|2022-11-02 02:00:00|197290|197140|197257.3|197107.3|197332.8|197182.8|197223|197088.3|4356
1667358000000|2022-11-02 03:00:00|197257.1|197107.1|197287.8|197137.8|197294.1|197144.1|197165|197015|3717
1667361600000|2022-11-02 04:00:00|197287.5|197137.5|197249.2|197099.2|197346|197196|197203.3|197053.3|2967
1667365200000|2022-11-02 05:00:00|197249.5|197099.5|197251.3|197101.3|197267.1|197163|197210.5|197075.4|3023
1667368800000|2022-11-02 06:00:00|197244.7|197094.7|197236.8|197086.8|197266.1|197116.1|197177|197027|4001
1667372400000|2022-11-02 07:00:00|197236.7|197086.7|197156.5|197006.5|197441.7|197291.7|197153.4|197003.4|6573
1667376000000|2022-11-02 08:00:00|197156.7|197006.7|197112.4|196962.4|197161.2|197011.2|197025.3|196875.3|7576
1667379600000|2022-11-02 09:00:00|197114.3|196964.3|197158.8|197008.8|197231.7|197081.7|197091.6|196941.6|6763
1667383200000|2022-11-02 10:00:00|197161.8|197011.8|197082.3|196932.3|197221.6|197071.6|197065.5|196924.4|5731
1667386800000|2022-11-02 11:00:00|197081.1|196931.1|197108.2|196958.2|197241.9|197130.3|197020.1|196906.5|7358
1667390400000|2022-11-02 12:00:00|197108|196958|196983.2|196833.2|197247.5|197097.5|196784.4|196684.2|9341
1667394000000|2022-11-02 13:00:00|196969.2|196819.2|196598|196548|197015.6|196905.5|196585.4|196475.3|9565
1667397600000|2022-11-02 14:00:00|196597.1|196547.1|196916.5|196766.5|196930.6|196829|196591.4|196490|8882
1667401200000|2022-11-02 15:00:00|196916.2|196766.2|196729.1|196579.1|197073.2|196971|196691.1|196577.6|8448
1667404800000|2022-11-02 16:00:00|196728.9|196578.9|196481.6|196431.6|196794.2|196689|196478.7|196381.6|6786
1667408400000|2022-11-02 17:00:00|196481.8|196431.8|196491.1|196341.1|196587.8|196441.6|196283.3|196133.3|6780
1667412000000|2022-11-02 18:00:00|196484.2|196334.2|196343.6|196193.6|196659.1|196349.1|195137.6|194987.6|9857
1667415600000|2022-11-02 19:00:00|196343.5|196193.5|196893.8|196743.8|196953.4|196803.4|195791.9|195641.9|11300
1667419200000|2022-11-02 20:00:00|196894.2|196744.2|196807.1|196657.1|196954.7|196804.7|196662.5|196512.5|4756
1667422800000|2022-11-02 21:00:00|196887.4|196577.4|196842.5|196532.5|197008.1|196698.1|196741.2|196431.2|3649
1667426400000|2022-11-02 22:00:00|196848|196538|197031.9|196881.9|197052.8|196902.8|196720.1|196410.1|2604
1667430000000|2022-11-02 23:00:00|197033.1|196883.1|197019|196869|197160.7|197010.7|196996|196846|2648
1667433600000|2022-11-03 00:00:00|197017.8|196867.8|196770.6|196620.6|197058|196908|196767.8|196617.8|3484
1667437200000|2022-11-03 01:00:00|196772.8|196622.8|196693.4|196543.4|196856.1|196706.1|196644.2|196494.2|5287
1667440800000|2022-11-03 02:00:00|196694.1|196544.1|196731.2|196581.2|196734.5|196584.5|196596|196446|4627
1667444400000|2022-11-03 03:00:00|196731.4|196581.4|196585.8|196435.8|196731.4|196581.4|196575.3|196425.3|3892
1667448000000|2022-11-03 04:00:00|196585.3|196435.3|196502.2|196352.2|196587.6|196437.6|196491.8|196341.8|3589
1667451600000|2022-11-03 05:00:00|196501.6|196351.6|196500.1|196350.1|196537.9|196387.9|196462.8|196312.8|4351
1667455200000|2022-11-03 06:00:00|196497.8|196347.8|196594.5|196444.5|196728.3|196578.3|196480.1|196330.1|6326
1667458800000|2022-11-03 07:00:00|196594.7|196444.7|196919.2|196769.2|197169.5|197019.5|196555.6|196405.6|8083
1667462400000|2022-11-03 08:00:00|196918.1|196768.1|196693.6|196543.6|197059.4|196909.4|196600.4|196450.4|8505
1667466000000|2022-11-03 09:00:00|196692.2|196542.2|196903.3|196753.3|197184.1|197034.1|196563.5|196413.5|8169
1667469600000|2022-11-03 10:00:00|196904|196754|197147.6|196997.6|197390.6|197283|196780|196666.6|7296
1667473200000|2022-11-03 11:00:00|197150.4|197000.4|197419.5|197269.5|197618|197489.6|197135.9|196985.9|8402
1667476800000|2022-11-03 12:00:00|197417.1|197267.1|197772.4|197722.4|197865.9|197775.2|197028.5|196945.5|10575
1667480400000|2022-11-03 13:00:00|197772.8|197722.8|197542.9|197392.9|197837.8|197735.9|197177|197083.3|11160
1667484000000|2022-11-03 14:00:00|197537.3|197387.3|196835|196785|197656.1|197506.1|196582|196499.5|11273
1667487600000|2022-11-03 15:00:00|196828.9|196778.9|196784.3|196734.3|196926.7|196846.5|196539.5|196461.7|10259
1667491200000|2022-11-03 16:00:00|196784.4|196734.4|196932.3|196782.3|196956.1|196868|196597.9|196511.9|9187
1667494800000|2022-11-03 17:00:00|196931.3|196781.3|196723.7|196673.7|196937.2|196860.7|196690.2|196623.8|8527
1667498400000|2022-11-03 18:00:00|196723.8|196673.8|196481.5|196431.5|196806.9|196709.8|196470.7|196379.1|7856
1667502000000|2022-11-03 19:00:00|196480.5|196430.5|196526.5|196476.5|196646.6|196553|196333.9|196240.4|7908
1667505600000|2022-11-03 20:00:00|196515.4|196465.4|196573.2|196423.2|196712.2|196614.1|196498.6|196399|4364
1667509200000|2022-11-03 21:00:00|196572.3|196422.3|196566.2|196416.2|196645|196450.4|196521.3|196275.8|2228
1667512800000|2022-11-03 22:00:00|196565.1|196415.1|196631.4|196481.4|196820.3|196670.3|196477|196291.2|3018
1667516400000|2022-11-03 23:00:00|196630.5|196480.5|196813.4|196663.4|196824.2|196674.2|196610.5|196460.5|1777
1667520000000|2022-11-04 00:00:00|196814.1|196664.1|196737.7|196587.7|196814.6|196688.6|196672.1|196522.1|3094
1667523600000|2022-11-04 01:00:00|196734|196584|196480.3|196330.3|196779.9|196629.9|196475.2|196325.2|3791
1667527200000|2022-11-04 02:00:00|196479.3|196329.3|196421|196271|196570.5|196420.5|196388.3|196238.3|3876
1667530800000|2022-11-04 03:00:00|196420.4|196270.4|196380.3|196230.3|196428.2|196278.2|196327.7|196181.1|3609
1667534400000|2022-11-04 04:00:00|196381.1|196231.1|196114|195964|196419|196284.4|196087.5|195937.5|3691
1667538000000|2022-11-04 05:00:00|196114.5|195964.5|196280.1|196130.1|196283.6|196133.6|196067.6|195917.6|4146
1667541600000|2022-11-04 06:00:00|196279.5|196129.5|196152|196002|196306.3|196156.3|196019.4|195869.4|6621
1667545200000|2022-11-04 07:00:00|196155.8|196005.8|196288.3|196138.3|196430.3|196280.3|196136.4|195986.4|8603
1667548800000|2022-11-04 08:00:00|196288.8|196138.8|196018.5|195868.5|196302.4|196152.4|195961.7|195860.6|8580
1667552400000|2022-11-04 09:00:00|196019.7|195869.7|196050.8|195900.8|196122.1|195972.1|195905.5|195767.4|7761
1667556000000|2022-11-04 10:00:00|196050|195900|196013.4|195863.4|196094.5|195960.8|195882.2|195749.7|6878
1667559600000|2022-11-04 11:00:00|196013.5|195863.5|196044.8|195994.8|196218.9|196123.8|195846.7|195696.7|8447
1667563200000|2022-11-04 12:00:00|196036.5|195986.5|195120.2|195070.2|196574.8|196424.8|195067.6|195016.9|8965
1667566800000|2022-11-04 13:00:00|195134.7|195084.7|195255.4|195105.4|195637.4|195539.2|194779.3|194697.2|9570
1667570400000|2022-11-04 14:00:00|195253|195103|194754.9|194704.9|195350|195244.1|194620.3|194528.9|11692
1667574000000|2022-11-04 15:00:00|194755.6|194705.6|195359.4|195309.4|195360.4|195310.4|194706.7|194579.9|10616
1667577600000|2022-11-04 16:00:00|195359.1|195309.1|195495.9|195345.9|195607.2|195507.6|195207.6|195090|10499
1667581200000|2022-11-04 17:00:00|195490.5|195340.5|195735.7|195685.7|195895.1|195807.2|195396.3|195295.4|8880
1667584800000|2022-11-04 18:00:00|195736.6|195686.6|195293.8|195143.8|195804.6|195713.1|195184.5|195114.5|8556
1667588400000|2022-11-04 19:00:00|195290|195140|195242.8|195092.8|195504.6|195401|195129.1|195029.2|8784
1667592000000|2022-11-04 20:00:00|195241.7|195091.7|195380.9|195230.9|195466.7|195259.7|195175|195025|5735
1667163600000|2022-10-30 21:00:00|198485.7|198130.7|198461.7|198106.7|198514.4|198159.4|198273.2|197918.2|161
1667167200000|2022-10-30 22:00:00|198423.4|198068.4|198378.9|198068.9|198556.7|198282.1|198268.7|197913.7|1900
1667170800000|2022-10-30 23:00:00|198379.2|198069.2|198300.3|198150.3|198441|198191.6|198177.3|197982.2|2529
1667174400000|2022-10-31 00:00:00|198305|198155|198468.5|198318.5|198473.6|198323.6|198177.7|198027.7|3693
1667178000000|2022-10-31 01:00:00|198468.1|198318.1|198432.5|198282.5|198515.7|198365.7|198331|198181|4166
1667181600000|2022-10-31 02:00:00|198430.5|198280.5|198423.1|198273.1|198511.8|198361.8|198349.1|198225.6|3486
1667185200000|2022-10-31 03:00:00|198424.3|198274.3|198330.9|198180.9|198447.9|198297.9|198301.8|198151.8|3281
1667188800000|2022-10-31 04:00:00|198336.4|198186.4|198343|198193|198361.7|198211.7|198295.7|198145.7|2237
1667192400000|2022-10-31 05:00:00|198340.4|198190.4|198439.9|198289.9|198476|198326|198300.5|198150.5|2667
1667196000000|2022-10-31 06:00:00|198440.4|198290.4|198387.6|198237.6|198467|198317|198323.4|198218.7|5187
1667199600000|2022-10-31 07:00:00|198388.8|198238.8|198520.8|198370.8|198581.3|198482|198360.5|198210.5|6972
1667203200000|2022-10-31 08:00:00|198523.7|198373.7|198636.2|198486.2|198812.6|198662.6|198469.5|198352.2|8903
1667206800000|2022-10-31 09:00:00|198633.8|198483.8|198791|198641|198794.9|198644.9|198380.6|198230.6|7204
1667210400000|2022-10-31 10:00:00|198789|198639|198801.3|198651.3|198885.6|198768.1|198619.1|198486.4|5611
1667214000000|2022-10-31 11:00:00|198802.6|198652.6|198792.6|198642.6|198901.2|198778|198655.2|198560|7879
1667217600000|2022-10-31 12:00:00|198791.7|198641.7|199202.4|199152.4|199211.4|199161.4|198696.5|198591.6|7586
1667221200000|2022-10-31 13:00:00|199207.2|199157.2|198974.8|198924.8|199207.2|199157.2|198863|198756.4|8890
1667224800000|2022-10-31 14:00:00|198973|198923|198500.8|198350.8|198984.3|198924.9|198356|198256.9|9342
1667228400000|2022-10-31 15:00:00|198501.2|198351.2|198515.1|198465.1|198634.9|198527.6|198369.8|198276.1|8882
1667232000000|2022-10-31 16:00:00|198511.5|198461.5|198310.3|198260.3|198575.5|198484.7|198249.4|198161|8279
1667235600000|2022-10-31 17:00:00|198309.5|198259.5|198095.3|197945.3|198365.4|198275.2|198043.6|197944.9|7757
1667239200000|2022-10-31 18:00:00|198095.6|197945.6|198130.8|198080.8|198180|198087.4|197963.9|197878.6|8225
1667242800000|2022-10-31 19:00:00|198130.7|198080.7|198176.8|198126.8|198397.4|198298.2|198084.4|198017.1|8203
1667246400000|2022-10-31 20:00:00|198175.4|198125.4|198270.6|197960.6|198308|198125.4|198030|197880|5752
1667250000000|2022-10-31 21:00:00|198308.1|197998.1|198329|198019|198420.9|198110.9|198154.2|197933.8|3402
1667253600000|2022-10-31 22:00:00|198317.3|198007.3|198227.5|198077.5|198410.5|198230.3|198049.5|197906.9|3145
1667257200000|2022-10-31 23:00:00|198226.9|198076.9|198154.5|198004.5|198232|198082|198083|197933|2499
1667260800000|2022-11-01 00:00:00|198154.1|198004.1|198196|198046|198222.5|198072.5|198090.9|197940.9|3281
1667264400000|2022-11-01 01:00:00|198195.9|198045.9|197970.9|197820.9|198198.6|198048.6|197908.5|197758.5|4975
1667268000000|2022-11-01 02:00:00|197971.5|197821.5|197924.3|197774.3|197983|197833|197881.4|197731.4|4008
1667271600000|2022-11-01 03:00:00|197923.8|197773.8|197899.3|197749.3|198006.4|197856.4|197877.4|197727.4|5587
1667275200000|2022-11-01 04:00:00|197899.6|197749.6|197933.2|197783.2|198020.4|197870.4|197888.1|197738.1|4403
1667278800000|2022-11-01 05:00:00|197933.4|197783.4|197854.3|197704.3|197938.5|197788.5|197812.4|197662.4|4044
1667282400000|2022-11-01 06:00:00|197845.6|197695.6|197703.1|197553.1|197901.5|197751.5|197693.1|197543.1|6247
1667286000000|2022-11-01 07:00:00|197702.9|197552.9|197784.3|197634.3|197965.4|197815.4|197676.8|197526.8|7891
1667289600000|2022-11-01 08:00:00|197786.2|197636.2|197711.5|197561.5|197793.1|197643.1|197579.8|197448.2|8475
1667293200000|2022-11-01 09:00:00|197711.7|197561.7|197684|197534|197864.1|197767.2|197594.8|197494.1|7518
1667296800000|2022-11-01 10:00:00|197683.5|197533.5|197729.1|197579.1|197766.7|197659.7|197587.8|197483.1|7943
1667300400000|2022-11-01 11:00:00|197726.3|197576.3|197708.6|197658.6|197942.7|197862.1|197680.3|197576.3|7528
1667304000000|2022-11-01 12:00:00|197710.2|197660.2|197339.5|197189.5|197750.8|197666.5|197224.8|197115.6|8924
1667307600000|2022-11-01 13:00:00|197287.5|197237.5|197129.6|196979.6|197341.1|197279|196833.6|196756.8|10059
1667311200000|2022-11-01 14:00:00|197128.1|196978.1|197306.4|197256.4|197593.7|197443.7|197080.2|196971.9|11771
1667314800000|2022-11-01 15:00:00|197308.4|197258.4|197399.2|197349.2|197519.1|197430.1|197229.6|197176.3|9679
1667318400000|2022-11-01 16:00:00|197401.7|197351.7|197608.4|197558.4|197670.4|197572.2|197158.7|197042.1|9362
1667322000000|2022-11-01 17:00:00|197612.5|197562.5|197528.3|197378.3|197686.8|197603.4|197484.5|197377.8|7030
1667325600000|2022-11-01 18:00:00|197527.7|197377.7|197215.3|197165.3|197545.1|197433.5|197211.8|197128.2|7288
1667329200000|2022-11-01 19:00:00|197216.2|197166.2|197219.5|197169.5|197426.1|197319.6|197193|197098.6|6745
1667332800000|2022-11-01 20:00:00|197275.5|197125.5|197563.4|197413.4|197566.8|197416.8|197219.2|197114.2|4230
1667336400000|2022-11-01 21:00:00|197564|197414|197637.8|197327.8|197706.8|197543.8|197545.5|197235.5|2278
1667340000000|2022-11-01 22:00:00|197639.6|197329.6|197507.1|197357.1|197704.1|197527.9|197450.7|197206.8|2151
1667343600000|2022-11-01 23:00:00|197506.5|197356.5|197470.5|197320.5|197710|197560|197438.7|197288.7|2679
1667347200000|2022-11-02 00:00:00|197469.2|197319.2|197324.1|197174.1|197522.6|197372.6|197303|197153|4273
1667350800000|2022-11-02 01:00:00|197325|197175|197290.4|197140.4|197391.4|197241.4|197280.5|197130.5|4100
1667354400000|2022-11-02 02:00:00|197290|197140|197257.3|197107.3|197332.8|197182.8|197223|197088.3|4356
1667358000000|2022-11-02 03:00:00|197257.1|197107.1|197287.8|197137.8|197294.1|197144.1|197165|197015|3717
1667361600000|2022-11-02 04:00:00|197287.5|197137.5|197249.2|197099.2|197346|197196|197203.3|197053.3|2967
1667365200000|2022-11-02 05:00:00|197249.5|197099.5|197251.3|197101.3|197267.1|197163|197210.5|197075.4|3023
1667368800000|2022-11-02 06:00:00|197244.7|197094.7|197236.8|197086.8|197266.1|197116.1|197177|197027|4001
1667372400000|2022-11-02 07:00:00|197236.7|197086.7|197156.5|197006.5|197441.7|197291.7|197153.4|197003.4|6573
1667376000000|2022-11-02 08:00:00|197156.7|197006.7|197112.4|196962.4|197161.2|197011.2|197025.3|196875.3|7576
1667379600000|2022-11-02 09:00:00|197114.3|196964.3|197158.8|197008.8|197231.7|197081.7|197091.6|196941.6|6763
1667383200000|2022-11-02 10:00:00|197161.8|197011.8|197082.3|196932.3|197221.6|197071.6|197065.5|196924.4|5731
1667386800000|2022-11-02 11:00:00|197081.1|196931.1|197108.2|196958.2|197241.9|197130.3|197020.1|196906.5|7358
1667390400000|2022-11-02 12:00:00|197108|196958|196983.2|196833.2|197247.5|197097.5|196784.4|196684.2|9341
1667394000000|2022-11-02 13:00:00|196969.2|196819.2|196598|196548|197015.6|196905.5|196585.4|196475.3|9565
1667397600000|2022-11-02 14:00:00|196597.1|196547.1|196916.5|196766.5|196930.6|196829|196591.4|196490|8882
1667401200000|2022-11-02 15:00:00|196916.2|196766.2|196729.1|196579.1|197073.2|196971|196691.1|196577.6|8448
1667404800000|2022-11-02 16:00:00|196728.9|196578.9|196481.6|196431.6|196794.2|196689|196478.7|196381.6|6786
1667408400000|2022-11-02 17:00:00|196481.8|196431.8|196491.1|196341.1|196587.8|196441.6|196283.3|196133.3|6780
1667412000000|2022-11-02 18:00:00|196484.2|196334.2|196343.6|196193.6|196659.1|196349.1|195137.6|194987.6|9857
1667415600000|2022-11-02 19:00:00|196343.5|196193.5|196893.8|196743.8|196953.4|196803.4|195791.9|195641.9|11300
1667419200000|2022-11-02 20:00:00|196894.2|196744.2|196807.1|196657.1|196954.7|196804.7|196662.5|196512.5|4756
1667422800000|2022-11-02 21:00:00|196887.4|196577.4|196842.5|196532.5|197008.1|196698.1|196741.2|196431.2|3649
1667426400000|2022-11-02 22:00:00|196848|196538|197031.9|196881.9|197052.8|196902.8|196720.1|196410.1|2604
1667430000000|2022-11-02 23:00:00|197033.1|196883.1|197019|196869|197160.7|197010.7|196996|196846|2648
1667433600000|2022-11-03 00:00:00|197017.8|196867.8|196770.6|196620.6|197058|196908|196767.8|196617.8|3484
1667437200000|2022-11-03 01:00:00|196772.8|196622.8|196693.4|196543.4|196856.1|196706.1|196644.2|196494.2|5287
1667440800000|2022-11-03 02:00:00|196694.1|196544.1|196731.2|196581.2|196734.5|196584.5|196596|196446|4627
1667444400000|2022-11-03 03:00:00|196731.4|196581.4|196585.8|196435.8|196731.4|196581.4|196575.3|196425.3|3892
1667448000000|2022-11-03 04:00:00|196585.3|196435.3|196502.2|196352.2|196587.6|196437.6|196491.8|196341.8|3589
1667451600000|2022-11-03 05:00:00|196501.6|196351.6|196500.1|196350.1|196537.9|196387.9|196462.8|196312.8|4351
1667455200000|2022-11-03 06:00:00|196497.8|196347.8|196594.5|196444.5|196728.3|196578.3|196480.1|196330.1|6326
1667458800000|2022-11-03 07:00:00|196594.7|196444.7|196919.2|196769.2|197169.5|197019.5|196555.6|196405.6|8083
1667462400000|2022-11-03 08:00:00|196918.1|196768.1|196693.6|196543.6|197059.4|196909.4|196600.4|196450.4|8505
1667466000000|2022-11-03 09:00:00|196692.2|196542.2|196903.3|196753.3|197184.1|197034.1|196563.5|196413.5|8169
1667469600000|2022-11-03 10:00:00|196904|196754|197147.6|196997.6|197390.6|197283|196780|196666.6|7296
1667473200000|2022-11-03 11:00:00|197150.4|197000.4|197419.5|197269.5|197618|197489.6|197135.9|196985.9|8402
1667476800000|2022-11-03 12:00:00|197417.1|197267.1|197772.4|197722.4|197865.9|197775.2|197028.5|196945.5|10575
1667480400000|2022-11-03 13:00:00|197772.8|197722.8|197542.9|197392.9|197837.8|197735.9|197177|197083.3|11160
1667484000000|2022-11-03 14:00:00|197537.3|197387.3|196835|196785|197656.1|197506.1|196582|196499.5|11273
1667487600000|2022-11-03 15:00:00|196828.9|196778.9|196784.3|196734.3|196926.7|196846.5|196539.5|196461.7|10259
1667491200000|2022-11-03 16:00:00|196784.4|196734.4|196932.3|196782.3|196956.1|196868|196597.9|196511.9|9187
1667494800000|2022-11-03 17:00:00|196931.3|196781.3|196723.7|196673.7|196937.2|196860.7|196690.2|196623.8|8527
1667498400000|2022-11-03 18:00:00|196723.8|196673.8|196481.5|196431.5|196806.9|196709.8|196470.7|196379.1|7856
1667502000000|2022-11-03 19:00:00|196480.5|196430.5|196526.5|196476.5|196646.6|196553|196333.9|196240.4|7908
1667505600000|2022-11-03 20:00:00|196515.4|196465.4|196573.2|196423.2|196712.2|196614.1|196498.6|196399|4364
1667509200000|2022-11-03 21:00:00|196572.3|196422.3|196566.2|196416.2|196645|196450.4|196521.3|196275.8|2228
1667512800000|2022-11-03 22:00:00|196565.1|196415.1|196631.4|196481.4|196820.3|196670.3|196477|196291.2|3018
1667516400000|2022-11-03 23:00:00|196630.5|196480.5|196813.4|196663.4|196824.2|196674.2|196610.5|196460.5|1777
1667520000000|2022-11-04 00:00:00|196814.1|196664.1|196737.7|196587.7|196814.6|196688.6|196672.1|196522.1|3094
1667523600000|2022-11-04 01:00:00|196734|196584|196480.3|196330.3|196779.9|196629.9|196475.2|196325.2|3791
1667527200000|2022-11-04 02:00:00|196479.3|196329.3|196421|196271|196570.5|196420.5|196388.3|196238.3|3876
1667530800000|2022-11-04 03:00:00|196420.4|196270.4|196380.3|196230.3|196428.2|196278.2|196327.7|196181.1|3609
1667534400000|2022-11-04 04:00:00|196381.1|196231.1|196114|195964|196419|196284.4|196087.5|195937.5|3691
1667538000000|2022-11-04 05:00:00|196114.5|195964.5|196280.1|196130.1|196283.6|196133.6|196067.6|195917.6|4146
1667541600000|2022-11-04 06:00:00|196279.5|196129.5|196152|196002|196306.3|196156.3|196019.4|195869.4|6621
1667545200000|2022-11-04 07:00:00|196155.8|196005.8|196288.3|196138.3|196430.3|196280.3|196136.4|195986.4|8603
1667548800000|2022-11-04 08:00:00|196288.8|196138.8|196018.5|195868.5|196302.4|196152.4|195961.7|195860.6|8580
1667552400000|2022-11-04 09:00:00|196019.7|195869.7|196050.8|195900.8|196122.1|195972.1|195905.5|195767.4|7761
1667556000000|2022-11-04 10:00:00|196050|195900|196013.4|195863.4|196094.5|195960.8|195882.2|195749.7|6878
1667559600000|2022-11-04 11:00:00|196013.5|195863.5|196044.8|195994.8|196218.9|196123.8|195846.7|195696.7|8447
1667563200000|2022-11-04 12:00:00|196036.5|195986.5|195120.2|195070.2|196574.8|196424.8|195067.6|195016.9|8965
1667566800000|2022-11-04 13:00:00|195134.7|195084.7|195255.4|195105.4|195637.4|195539.2|194779.3|194697.2|9570
1667570400000|2022-11-04 14:00:00|195253|195103|194754.9|194704.9|195350|195244.1|194620.3|194528.9|11692
1667574000000|2022-11-04 15:00:00|194755.6|194705.6|195359.4|195309.4|195360.4|195310.4|194706.7|194579.9|10616
1667577600000|2022-11-04 16:00:00|195359.1|195309.1|195495.9|195345.9|195607.2|195507.6|195207.6|195090|10499
1667581200000|2022-11-04 17:00:00|195490.5|195340.5|195735.7|195685.7|195895.1|195807.2|195396.3|195295.4|8880
1667584800000|2022-11-04 18:00:00|195736.6|195686.6|195293.8|195143.8|195804.6|195713.1|195184.5|195114.5|8556
1667588400000|2022-11-04 19:00:00|195290|195140|195242.8|195092.8|195504.6|195401|195129.1|195029.2|8784
1667592000000|2022-11-04 20:00:00|195241.7|195091.7|195380.9|195230.9|195466.7|195259.7|195175|195025|5735
1667768400000|2022-11-06 21:00:00|195633.9|195278.9|195743.4|195391.3|195848.2|195493.2|195602.1|195247.1|12
1667772000000|2022-11-06 22:00:00|195757|195402|195652|195342|195848.2|195520.8|195382.7|195072.7|262
1667775600000|2022-11-06 23:00:00|195643|195333|195744.1|195594.1|195865|195665|195521|195211|3720
1667779200000|2022-11-07 00:00:00|195749.7|195599.7|195792.4|195642.4|195804|195654|195558.7|195408.7|4622
1667782800000|2022-11-07 01:00:00|195794.3|195644.3|195643.5|195493.5|195815.8|195665.8|195577.4|195427.4|4735
1667786400000|2022-11-07 02:00:00|195644.9|195494.9|195595.7|195445.7|195721.7|195571.7|195589.7|195439.7|3824
1667790000000|2022-11-07 03:00:00|195593|195443|195593.1|195443.1|195645.6|195495.6|195524.7|195395.8|3511
1667793600000|2022-11-07 04:00:00|195593.7|195443.7|195588.4|195438.4|195619.1|195469.1|195522.6|195372.6|2690
1667797200000|2022-11-07 05:00:00|195590.2|195440.2|195564.7|195414.7|195606.2|195456.2|195430.3|195280.3|3765
1667800800000|2022-11-07 06:00:00|195565.4|195415.4|195572.4|195422.4|195621.2|195471.2|195480|195356.4|5013
1667804400000|2022-11-07 07:00:00|195573.6|195423.6|195692.5|195542.5|195858.2|195741.4|195531.1|195381.1|8038
1667808000000|2022-11-07 08:00:00|195692|195542|195140.4|194990.4|195765.6|195615.6|195096.2|194946.2|8381
1667811600000|2022-11-07 09:00:00|195139.8|194989.8|195074.3|194924.3|195145.6|194995.6|194801.3|194651.3|8174
1667815200000|2022-11-07 10:00:00|195075.9|194925.9|194944.4|194794.4|195115.3|194965.3|194856.9|194706.9|7113
1667818800000|2022-11-07 11:00:00|194945.8|194795.8|195000.3|194850.3|195105.6|194955.6|194877.9|194727.9|6880
1667822400000|2022-11-07 12:00:00|195000.5|194850.5|194813.7|194663.7|195165.1|195055.8|194742.1|194633.3|7844
1667826000000|2022-11-07 13:00:00|194743.7|194693.7|194692.9|194642.9|194924.8|194825.8|194453.8|194368.2|10313
1667829600000|2022-11-07 14:00:00|194691|194641|194862.8|194812.8|195113.6|195009.8|194514.4|194410.5|10456
1667833200000|2022-11-07 15:00:00|194864|194814|194520.7|194470.7|194969.2|194867.3|194511.4|194421.2|11012
1667836800000|2022-11-07 16:00:00|194520|194470|194772.4|194622.4|194854.3|194749.1|194497.4|194417.5|9651
1667840400000|2022-11-07 17:00:00|194772.1|194622.1|194706.5|194656.5|194874.4|194770.3|194632.1|194536.6|8910
1667844000000|2022-11-07 18:00:00|194708.1|194658.1|194383.7|194333.7|194741.1|194672.3|194379.3|194329.3|7222
1667847600000|2022-11-07 19:00:00|194381.4|194331.4|194521.5|194471.5|194610.7|194513.4|194345.2|194239|6960
1667851200000|2022-11-07 20:00:00|194521.9|194471.9|194541.8|194391.8|194579.9|194481.6|194432|194330.7|7177
1667854800000|2022-11-07 21:00:00|194542.8|194392.8|194713.7|194403.7|194714.8|194526.9|194486.9|194377.8|3637
1667858400000|2022-11-07 22:00:00|194711.5|194401.5|194637.5|194327.5|194755.9|194445.9|194538.9|194268|2143
1667862000000|2022-11-07 23:00:00|194615.8|194305.8|194656.3|194506.3|194702|194552|194428.6|194278.6|2669
1667865600000|2022-11-08 00:00:00|194653.3|194503.3|194514.9|194364.9|194682.2|194532.2|194457.5|194307.5|3290
1667869200000|2022-11-08 01:00:00|194513.7|194363.7|194684.8|194534.8|194703.4|194553.4|194491.4|194341.4|4122
1667872800000|2022-11-08 02:00:00|194685|194535|194640.8|194490.8|194689.8|194539.8|194559.8|194409.8|3295
1667876400000|2022-11-08 03:00:00|194640.6|194490.6|194652.7|194502.7|194696.6|194546.6|194620.8|194470.8|2786
1667880000000|2022-11-08 04:00:00|194653.8|194503.8|194717|194567|194752.6|194602.6|194637|194487|3033
1667883600000|2022-11-08 05:00:00|194719.9|194569.9|194802.1|194652.1|194836.3|194686.3|194704.9|194554.9|3781
1667887200000|2022-11-08 06:00:00|194802.4|194652.4|194750.7|194600.7|194808.7|194658.7|194676.6|194533.9|5992
1667890800000|2022-11-08 07:00:00|194749.2|194599.2|194807.7|194657.7|194936.7|194811.3|194706|194564.3|7332
1667894400000|2022-11-08 08:00:00|194806.5|194656.5|194958|194808|194999.9|194903.8|194674.1|194524.1|8167
1667898000000|2022-11-08 09:00:00|194960|194810|194452.4|194302.4|195034.1|194935.3|194372.8|194268.7|7428
1667901600000|2022-11-08 10:00:00|194452.8|194302.8|194533.8|194383.8|194617.7|194467.7|194445.7|194295.7|6635
1667905200000|2022-11-08 11:00:00|194537.9|194387.9|194526|194376|194578.7|194478.3|194376.1|194266.3|6927
1667908800000|2022-11-08 12:00:00|194526.4|194376.4|194620.3|194570.3|194994.9|194895.7|194475.6|194369.2|8460
1667912400000|2022-11-08 13:00:00|194620.2|194570.2|194757.7|194707.7|194844.8|194742.7|194513.1|194416.3|9279
1667916000000|2022-11-08 14:00:00|194758.5|194708.5|194890.7|194840.7|195228.8|195114.5|194587.1|194515.6|9270
1667919600000|2022-11-08 15:00:00|194941.2|194791.2|194607.5|194557.5|194941.2|194845.1|194366.1|194265.6|10863
1667923200000|2022-11-08 16:00:00|194607.9|194557.9|194685.8|194635.8|195006.4|194910.8|194578|194473|8996
1667926800000|2022-11-08 17:00:00|194685.6|194635.6|194957.7|194907.7|195117.4|195019.5|194677.5|194602.6|8607
1667930400000|2022-11-08 18:00:00|194960.2|194910.2|195213.4|195163.4|195309.3|195215.6|194902.7|194806.4|9506
1667934000000|2022-11-08 19:00:00|195214.5|195164.5|195506.6|195356.6|195750.3|195652|195133|195056|9662
1667937600000|2022-11-08 20:00:00|195507.1|195357.1|195357.6|195307.6|195516.1|195385.3|195278.5|195185.8|8565
1667941200000|2022-11-08 21:00:00|195355.4|195305.4|195442.1|195185.1|195588.5|195438.5|195344.2|195185.1|4341
1667944800000|2022-11-08 22:00:00|195439|195172.1|195411.6|195146.5|195440.2|195230.2|195318.8|195086.6|1315
1667948400000|2022-11-08 23:00:00|195352.9|195202.9|195478.7|195328.7|195624.3|195419.8|195352.9|195202.9|2711
1667952000000|2022-11-09 00:00:00|195475.7|195325.7|195661.9|195511.9|195719.6|195569.6|195472|195322|3045
1667955600000|2022-11-09 01:00:00|195662.7|195512.7|195613.7|195463.7|195687.6|195537.6|195428.1|195278.1|4442
1667959200000|2022-11-09 02:00:00|195614.9|195464.9|195440.5|195290.5|195614.9|195464.9|195389.9|195239.9|3668
1667962800000|2022-11-09 03:00:00|195440.2|195290.2|195520.6|195370.6|195631|195481|195379.8|195229.8|3890
1667966400000|2022-11-09 04:00:00|195521.8|195371.8|195467.2|195317.2|195623.6|195473.6|195452.2|195302.2|3900
1667970000000|2022-11-09 05:00:00|195468.1|195318.1|195574.3|195424.3|195629.2|195479.2|195462.9|195312.9|4509
1667973600000|2022-11-09 06:00:00|195573.8|195423.8|195651.9|195501.9|195682.3|195532.3|195509.6|195359.6|5519
1667977200000|2022-11-09 07:00:00|195651.6|195501.6|195394.6|195244.6|195672.8|195522.8|195338.5|195188.5|6599
1667980800000|2022-11-09 08:00:00|195389.8|195239.8|195273.4|195123.4|195430|195280|195140.2|195012|8513
1667984400000|2022-11-09 09:00:00|195273.5|195123.5|195720.9|195570.9|195797.7|195647.7|195220.8|195118.5|7969
1667988000000|2022-11-09 10:00:00|195703.3|195553.3|195818.6|195668.6|195959.3|195856.1|195685.9|195551.9|7108
1667991600000|2022-11-09 11:00:00|195816.4|195666.4|195683.4|195533.4|195823.2|195682.6|195590.6|195457.6|6557
1667995200000|2022-11-09 12:00:00|195672.8|195522.8|195549.5|195499.5|195865|195796.2|195547.5|195488.2|7284
1667998800000|2022-11-09 13:00:00|195601.2|195451.2|195890.2|195840.2|196108.5|196021.4|195545.6|195444.8|9760
1668002400000|2022-11-09 14:00:00|195891.3|195841.3|196330.2|196280.2|196380.6|196297.5|195743.6|195658.9|10338
1668006000000|2022-11-09 15:00:00|196331|196281|195983.3|195933.3|196373.6|196291.3|195578.5|195479.5|11698
1668009600000|2022-11-09 16:00:00|195977.6|195927.6|195736.3|195686.3|196024.6|195956.8|195684.6|195609.9|9532
1668013200000|2022-11-09 17:00:00|195735.3|195685.3|195719.5|195569.5|195955.9|195847.6|195639.3|195544.1|8291
1668016800000|2022-11-09 18:00:00|195669.1|195619.1|195897.1|195847.1|195991.1|195889.6|195578.9|195472.9|8902
1668020400000|2022-11-09 19:00:00|195898.1|195848.1|196043.5|195993.5|196227.2|196143.7|195893|195808.6|8216
1668024000000|2022-11-09 20:00:00|196043.1|195993.1|195898.9|195748.9|196101.9|196010.7|195765.7|195662.2|7753
1668027600000|2022-11-09 21:00:00|195895.6|195745.6|195857.6|195707.6|195909.8|195787.6|195737.5|195614.9|4340
1668031200000|2022-11-09 22:00:00|195855.3|195705.3|195948.9|195638.9|195989.1|195730|195783.9|195572.6|1138
1668034800000|2022-11-09 23:00:00|195957.8|195647.8|195838|195688|195995.2|195794.3|195820.3|195647.8|2818
1668038400000|2022-11-10 00:00:00|195837.7|195687.7|195686.2|195536.2|195854|195704|195600.1|195450.1|3425
1668042000000|2022-11-10 01:00:00|195685.9|195535.9|195665.2|195515.2|195759.4|195609.4|195520.4|195370.4|4322
1668045600000|2022-11-10 02:00:00|195664.5|195514.5|195662.6|195512.6|195813.5|195663.5|195584.5|195434.5|4623
1668049200000|2022-11-10 03:00:00|195662.3|195512.3|195710.3|195560.3|195767.5|195617.5|195570.7|195420.7|3420
1668052800000|2022-11-10 04:00:00|195709.9|195559.9|195678.4|195528.4|195765.4|195615.4|195666.8|195516.8|2318
1668056400000|2022-11-10 05:00:00|195680.2|195530.2|195566.5|195416.5|195714.8|195564.8|195539.9|195389.9|4331
1668060000000|2022-11-10 06:00:00|195568|195418|195732.6|195582.6|195736.4|195586.4|195553.2|195403.2|6070
1668063600000|2022-11-10 07:00:00|195732.8|195582.8|195920|195770|196012.8|195862.8|195680.3|195530.3|7762
1668067200000|2022-11-10 08:00:00|195921.1|195771.1|195867.8|195717.8|195952.5|195802.5|195559|195443.8|8057
1668070800000|2022-11-10 09:00:00|195867.3|195717.3|195879.9|195729.9|196027.2|195888.6|195822.4|195683.1|6926
1668074400000|2022-11-10 10:00:00|195880|195730|195839.8|195689.8|196078.7|195958.9|195823.5|195689.8|8025
1668078000000|2022-11-10 11:00:00|195842.8|195692.8|195726.7|195676.7|195973.5|195823.5|195678.4|195528.4|7139
1668081600000|2022-11-10 12:00:00|195725.6|195675.6|195638.5|195588.5|195975.7|195865.4|195576.4|195473.9|8145
1668085200000|2022-11-10 13:00:00|195692.5|195542.5|194592.1|194442.1|195740.3|195636.2|194157.1|194007.1|9599
1668088800000|2022-11-10 14:00:00|194590|194440|194208.3|194058.3|194757.4|194612.2|194089.4|193966.1|9527
1668092400000|2022-11-10 15:00:00|194210.6|194060.6|193666.2|193616.2|194225.5|194120.2|193560.8|193456.6|8667
1668096000000|2022-11-10 16:00:00|193666.6|193616.6|193734|193684|193850.9|193751.9|193372.1|193275.3|8151
1668099600000|2022-11-10 17:00:00|193736.6|193686.6|194551.3|194401.3|194797.7|194664|193734.7|193647.1|7475
1668103200000|2022-11-10 18:00:00|194554.3|194404.3|194153.9|194003.9|194559.8|194425.4|193832.6|193722.2|7355
1668106800000|2022-11-10 19:00:00|194204.8|193916.9|193541.4|193491.4|194274.6|194087.5|193370.4|193275.7|6400
1668110400000|2022-11-10 20:00:00|193541.3|193491.3|193531.7|193381.7|193756.6|193643.2|193448.8|193345.6|6109
1668114000000|2022-11-10 21:00:00|193534.3|193384.3|193241.8|193091.8|193569.9|193419.9|193222.3|193072.3|4898
1668117600000|2022-11-10 22:00:00|193240.4|193090.4|193306.5|193040.5|193312|193130.9|193193.6|193024|1176
1668121200000|2022-11-10 23:00:00|193236.6|193086.6|193261.4|193111.4|193309.2|193130.2|193215|193040.2|2457
1668124800000|2022-11-11 00:00:00|193261.8|193111.8|193240|193090|193289.9|193139.9|193199.4|193049.4|3539
1668128400000|2022-11-11 01:00:00|193238|193088|193449.7|193299.7|193536|193386|193207.9|193057.9|4870
1668132000000|2022-11-11 02:00:00|193448.8|193298.8|193262|193112|193460.9|193310.9|193249.4|193099.4|4249
1668135600000|2022-11-11 03:00:00|193262.5|193112.5|193304.8|193154.8|193381.5|193231.5|193262|193112|3628
1668139200000|2022-11-11 04:00:00|193305.6|193155.6|193239.2|193089.2|193331|193181|193228.5|193078.5|3503
1668142800000|2022-11-11 05:00:00|193239.7|193089.7|192988.4|192838.4|193277.4|193127.4|192932|192782|4647
1668146400000|2022-11-11 06:00:00|192988.6|192838.6|193084.6|192934.6|193208.4|193058.4|192782.5|192632.5|5387
1668150000000|2022-11-11 07:00:00|193095|192945|192836.3|192686.3|193184.1|193034.1|192788.9|192638.9|6899
1668153600000|2022-11-11 08:00:00|192831.7|192681.7|192847.7|192697.7|193268.6|193169.6|192731.1|192581.1|7360
1668157200000|2022-11-11 09:00:00|192857.2|192707.2|193153.3|193003.3|193179.4|193048|192827.6|192677.6|6385
1668160800000|2022-11-11 10:00:00|193153.1|193003.1|194186.6|194036.6|194289.1|194139.1|193078.6|192973.2|6448
1668164400000|2022-11-11 11:00:00|194185.5|194035.5|193716.1|193566.1|194189.1|194039.1|193652|193502|5685
1668168000000|2022-11-11 12:00:00|193708.7|193558.7|194475.2|194425.2|194806.1|194705.8|193701.4|193558.4|6644
1668171600000|2022-11-11 13:00:00|194522.2|194372.2|194929.3|194779.3|194949.1|194827.9|193981.8|193874|7849
1668175200000|2022-11-11 14:00:00|194943.3|194793.3|195484.6|195334.6|195754.2|195654.8|194898|194793.3|8124
1668178800000|2022-11-11 15:00:00|195571.7|195421.7|195316.5|195266.5|195983.7|195866|195235.2|195139.1|8519
1668182400000|2022-11-11 16:00:00|195312.7|195262.7|195608.1|195458.1|195620.1|195511.9|195234|195139.2|7667
1668186000000|2022-11-11 17:00:00|195607.4|195457.4|195333.2|195183.2|195622|195501.3|195171.8|195066.6|7238
1668189600000|2022-11-11 18:00:00|195334.1|195184.1|195067.9|195017.9|195372.7|195268.5|194956.8|194860.8|6297
1668193200000|2022-11-11 19:00:00|195069.3|195019.3|194979.7|194829.7|195188.8|195111.1|194912.9|194812.8|6226
1668196800000|2022-11-11 20:00:00|194979.5|194829.5|195079.1|194929.1|195186.6|195078.8|194930.8|194807.6|7065
1668200400000|2022-11-11 21:00:00|195073.6|194923.6|195114.3|194964.3|195199|195049|195029.5|194875.4|3896
1668373200000|2022-11-13 21:00:00|195257.6|194902.6|195191.4|194836.4|195257.6|194902.6|195074.5|194719.5|13
1668376800000|2022-11-13 22:00:00|195173.3|194818.3|195526.8|195221.9|195657.1|195347.1|194863|194553|249
1668380400000|2022-11-13 23:00:00|195500|195200|195251.8|195101.8|195608.6|195458.6|195204.1|195054.1|2818
1668384000000|2022-11-14 00:00:00|195240.4|195090.4|195197.6|195047.6|195388.3|195238.3|195193.3|195043.3|4498
1668387600000|2022-11-14 01:00:00|195194|195044|195391|195241|195426.7|195276.7|195001.6|194851.6|6057
1668391200000|2022-11-14 02:00:00|195396.7|195246.7|195353.9|195203.9|195527.5|195377.5|195342.7|195192.7|3969
1668394800000|2022-11-14 03:00:00|195352.7|195202.7|195320|195170|195418.8|195268.8|195221|195071|3388
1668398400000|2022-11-14 04:00:00|195318|195168|195481.5|195331.5|195555|195405|195313|195163|3880
1668402000000|2022-11-14 05:00:00|195481.6|195331.6|195595|195445|195612|195462|195429|195279|4132
1668405600000|2022-11-14 06:00:00|195601.7|195451.7|195174|195024|195644|195494|195156|195006|4780
1668409200000|2022-11-14 07:00:00|195173.4|195023.4|195260.1|195110.1|195337.6|195187.6|195038.2|194888.2|6082
1668412800000|2022-11-14 08:00:00|195259.9|195109.9|195061.8|194911.8|195518.1|195368.1|194916.1|194796|6817
1668416400000|2022-11-14 09:00:00|195059.9|194909.9|195801|195651|195802.5|195652.5|195027|194903.9|6318
1668420000000|2022-11-14 10:00:00|195802.9|195652.9|195576.9|195426.9|195810.2|195660.2|195283.6|195133.6|6766
1668423600000|2022-11-14 11:00:00|195566.9|195416.9|195657.9|195507.9|195740.4|195619.9|195516.7|195368|6102
1668427200000|2022-11-14 12:00:00|195659.3|195509.3|194956.6|194806.6|195714.4|195609.1|194888.4|194788.4|6379
1668430800000|2022-11-14 13:00:00|194952.2|194802.2|195010.3|194860.3|195172.9|195048.2|194549.7|194446.1|7921
1668434400000|2022-11-14 14:00:00|195009.2|194859.2|194744.2|194594.2|195297.1|195198.3|194695|194594.2|7987
1668438000000|2022-11-14 15:00:00|194741.1|194591.1|194047|193997|194774.3|194644.5|194023.6|193911.9|8245
1668441600000|2022-11-14 16:00:00|194045.1|193995.1|194021.1|193871.1|194233|194137.6|193903.1|193805.9|7518
1668445200000|2022-11-14 17:00:00|194019.2|193869.2|193515.3|193465.3|194037.2|193921.3|193510.6|193410.7|7311
1668448800000|2022-11-14 18:00:00|193515.5|193465.5|193351.7|193301.7|193661.8|193570.4|193198.2|193110.1|6355
1668452400000|2022-11-14 19:00:00|193352.5|193302.5|193475.1|193325.1|193564.8|193463.7|193274.4|193180.2|6533
1668456000000|2022-11-14 20:00:00|193474.6|193324.6|193569.2|193519.2|193679.4|193581.9|193306.3|193213.4|6722
1668459600000|2022-11-14 21:00:00|193568.7|193518.7|193665.5|193355.5|193730.1|193626.7|193448.7|193340.9|3231
1668463200000|2022-11-14 22:00:00|193661.1|193351.1|193643.9|193361.3|193667.1|193455|193577.4|193267.4|2258
1668466800000|2022-11-14 23:00:00|193653.1|193343.1|193612|193462|193771|193564.1|193595|193333.3|2404
1668470400000|2022-11-15 00:00:00|193611.7|193461.7|193525.4|193375.4|193654|193498.7|193494.2|193344.6|2215
1668474000000|2022-11-15 01:00:00|193525.3|193375.3|193371.3|193221.3|193525.3|193375.3|193324.9|193175.4|3273
1668477600000|2022-11-15 02:00:00|193371.6|193221.6|193449.7|193299.7|193462.1|193312.1|193300.7|193179.8|2804
1668481200000|2022-11-15 03:00:00|193448.7|193298.7|193321.8|193171.8|193453|193303|193290|193140|2944
1668484800000|2022-11-15 04:00:00|193322.1|193172.1|193365.4|193215.4|193373.6|193237.1|193273.9|193123.9|2119
1668488400000|2022-11-15 05:00:00|193366.6|193216.6|193302.1|193152.1|193376|193226|193228|193117.5|2766
1668492000000|2022-11-15 06:00:00|193300.9|193150.9|193312.1|193162.1|193326.6|193178.7|193226.7|193106.6|4280
1668495600000|2022-11-15 07:00:00|193312|193162|193265|193115|193313.7|193210.9|193038.3|192937.5|6167
1668499200000|2022-11-15 08:00:00|193265.6|193115.6|193336.8|193186.8|193501.2|193388.2|193107.3|192957.3|6852
1668502800000|2022-11-15 09:00:00|193335.3|193185.3|193790.5|193640.5|193828.9|193712|193236.5|193086.5|6295
1668506400000|2022-11-15 10:00:00|193787|193637|193404.1|193254.1|193875.6|193725.7|193394.7|193244.7|6467
1668510000000|2022-11-15 11:00:00|193405.4|193255.4|193260.2|193210.2|193526.7|193418.7|193208.6|193058.6|6013
1668513600000|2022-11-15 12:00:00|193259.4|193209.4|193385.7|193335.7|193524|193411|193186.8|193092.3|5790
1668517200000|2022-11-15 13:00:00|193385.9|193335.9|192880.7|192730.7|193451.3|193369.4|192535.2|192437.6|8612
1668520800000|2022-11-15 14:00:00|192827.6|192777.6|193569.9|193519.9|193957.8|193892.3|192785.8|192692.9|9130
1668524400000|2022-11-15 15:00:00|193568.4|193518.4|193852.9|193702.9|194010.5|193915.4|193457.5|193369.3|8477
1668528000000|2022-11-15 16:00:00|193802.8|193752.8|193839.5|193789.5|194047.4|193951.8|193655.6|193585.5|7964
1668531600000|2022-11-15 17:00:00|193848.4|193798.4|193794.1|193744.1|194114.4|194064.4|193791.4|193689.3|7324
1668535200000|2022-11-15 18:00:00|193788.9|193738.9|194388.5|194238.5|194798.6|194648.6|193683|193623.7|8653
1668538800000|2022-11-15 19:00:00|194390.4|194240.4|193583.8|193433.8|194390.4|194273.1|193474|193324|8843
1668542400000|2022-11-15 20:00:00|193582.5|193432.5|193804.8|193654.8|193858.4|193766.9|193516.2|193402.1|7667
1668546000000|2022-11-15 21:00:00|193803.4|193653.4|193862.2|193552.2|193865.7|193699.8|193659.4|193509.4|4780
1668549600000|2022-11-15 22:00:00|193851.3|193541.3|193734.9|193584.9|193867.4|193589.1|193656.8|193395.7|1704
1668553200000|2022-11-15 23:00:00|193737.6|193587.6|193635.7|193485.7|193858.8|193708.8|193622.8|193472.8|2571
1668556800000|2022-11-16 00:00:00|193634|193484|193908.5|193758.5|193992|193842|193600.3|193450.3|3313
1668560400000|2022-11-16 01:00:00|193909.6|193759.6|193958.3|193808.3|194104.9|193954.9|193833|193683|4361
1668564000000|2022-11-16 02:00:00|193957.8|193807.8|193763.8|193613.8|193959.3|193809.3|193659.1|193509.1|4510
1668567600000|2022-11-16 03:00:00|193764.3|193614.3|193935.9|193785.9|193945.7|193795.7|193724.2|193574.2|2875
1668571200000|2022-11-16 04:00:00|193936.3|193786.3|193970.4|193820.4|194115.6|193965.6|193888.8|193738.8|2438
1668574800000|2022-11-16 05:00:00|193971.1|193821.1|193729.2|193579.2|194034.8|193884.8|193699.9|193549.9|5854
1668578400000|2022-11-16 06:00:00|193731.7|193581.7|193711|193561|193849.1|193699.1|193678.2|193528.2|5985
1668582000000|2022-11-16 07:00:00|193715.3|193565.3|193459.8|193309.8|193923.5|193773.5|193389.4|193239.4|6194
1668585600000|2022-11-16 08:00:00|193464.4|193314.4|193384.4|193234.4|193522.9|193372.9|193289.5|193139.5|5062
1668589200000|2022-11-16 09:00:00|193386.9|193236.9|193395.1|193245.1|193425.8|193275.8|193229.6|193120.9|4554
1668592800000|2022-11-16 10:00:00|193397|193247|193393|193243|193538.4|193388.4|193214.6|193087.7|5541
1668596400000|2022-11-16 11:00:00|193372.7|193222.7|193790.5|193640.5|193828.5|193678.5|193366.8|193216.8|4439
1668600000000|2022-11-16 12:00:00|193782.2|193632.2|193321.1|193171.1|193807|193657|193319.4|193169.4|5658
1668603600000|2022-11-16 13:00:00|193317.8|193167.8|193324.2|193174.2|193594.7|193444.7|193077.3|192927.3|6772
1668607200000|2022-11-16 14:00:00|193314.2|193164.2|193193.3|193043.3|193383.1|193233.1|192895.6|192745.6|7606
1668610800000|2022-11-16 15:00:00|193201.7|193051.7|193106.4|193056.4|193428|193314|193021.4|192871.4|7384
1668614400000|2022-11-16 16:00:00|193149.5|192999.5|193199.3|193149.3|193507.9|193410.4|193098.2|192977|6672
1668618000000|2022-11-16 17:00:00|193197.5|193147.5|193025.4|192875.4|193417.3|193315.3|192869.8|192788.5|6426
1668621600000|2022-11-16 18:00:00|193024.3|192874.3|193213.5|193163.5|193352.4|193272.1|192954.2|192868.9|6286
1668625200000|2022-11-16 19:00:00|193210.4|193160.4|193125.1|193075.1|193304.1|193217.3|193112.4|193019.6|5780
1668628800000|2022-11-16 20:00:00|193174.2|193024.2|193157.3|193107.3|193345.1|193257.1|193079.4|192977.8|5863
1668632400000|2022-11-16 21:00:00|193156|193106|193550.4|193240.4|193789.2|193639.2|193041.5|192929.1|4378
1668636000000|2022-11-16 22:00:00|193546.8|193236.8|193508.5|193198.5|193546.8|193236.8|193384.6|193074.6|2468
1668639600000|2022-11-16 23:00:00|193440.6|193130.6|193443.3|193293.3|193614.5|193464.5|193368.7|193084.9|2302
1668643200000|2022-11-17 00:00:00|193443.1|193293.1|193435.8|193285.8|193486.4|193336.4|193400.4|193250.4|1937
1668646800000|2022-11-17 01:00:00|193435.4|193285.4|193507.6|193357.6|193570.2|193420.2|193324.3|193174.3|2952
1668650400000|2022-11-17 02:00:00|193508.2|193358.2|193694.9|193544.9|193711.4|193575|193486.7|193336.7|3136
1668654000000|2022-11-17 03:00:00|193694.7|193544.7|193608.4|193458.4|193808.1|193658.1|193603.8|193453.8|2803
1668657600000|2022-11-17 04:00:00|193608.6|193458.6|193627.2|193477.2|193662|193512|193542.5|193392.5|2283
1668661200000|2022-11-17 05:00:00|193626.9|193476.9|193461|193311|193656.2|193506.2|193420.3|193270.3|3342
1668664800000|2022-11-17 06:00:00|193460.9|193310.9|193352.7|193202.7|193465.6|193315.6|193319.8|193169.8|3863
1668668400000|2022-11-17 07:00:00|193355.7|193205.7|193362|193212|193470.2|193320.2|193305.5|193155.5|5840
1668672000000|2022-11-17 08:00:00|193361|193211|193561.3|193411.3|193603.8|193465.9|193172.6|193022.6|6476
1668675600000|2022-11-17 09:00:00|193563.1|193413.1|193809.3|193659.3|193918.5|193770.8|193498.7|193349|6484
1668679200000|2022-11-17 10:00:00|193809.5|193659.5|194539.4|194389.4|194541.6|194391.6|193803.9|193653.9|6515
1668682800000|2022-11-17 11:00:00|194541.6|194391.6|194173.2|194023.2|194593.5|194494|194122.6|194018.4|6420
1668686400000|2022-11-17 12:00:00|194176|194026|194451.2|194301.2|194572.1|194464|194040.3|193938.8|7330
1668690000000|2022-11-17 13:00:00|194450.9|194300.9|194504.2|194454.2|194833.6|194683.6|194134.8|193984.8|8140
1668693600000|2022-11-17 14:00:00|194494.2|194444.2|194316.3|194266.3|194789.4|194685.4|194114.5|194064.4|8116
1668697200000|2022-11-17 15:00:00|194316.2|194266.2|194474.1|194324.1|194743.1|194645.7|194221.8|194129.5|8094
1668700800000|2022-11-17 16:00:00|194414.2|194364.2|194452.9|194402.9|194731.1|194645.3|194363|194268.4|7103
1668704400000|2022-11-17 17:00:00|194453.8|194403.8|194504.7|194354.7|194629.3|194532.5|194306.7|194207.4|7035
1668708000000|2022-11-17 18:00:00|194510.5|194360.5|194302.3|194252.3|194523.4|194422.5|194167.3|194067.3|6630
1668711600000|2022-11-17 19:00:00|194301.9|194251.9|194171|194121|194545.6|194460.3|194154|194053.4|6757
1668715200000|2022-11-17 20:00:00|194170.1|194120.1|194163.4|194113.4|194279.3|194180.3|194046.1|193952.2|6495
1668718800000|2022-11-17 21:00:00|194163|194113|194302.2|194037.6|194302.3|194125.6|194138|194005.4|3352
1668722400000|2022-11-17 22:00:00|194304.6|194039.7|194281.6|194021.9|194357.3|194125.9|194136.5|193921.8|1727
1668726000000|2022-11-17 23:00:00|194288.5|194022.6|194203.4|194053.4|194331.7|194108.2|194117.8|193928.7|3720
1668729600000|2022-11-18 00:00:00|194203.1|194053.1|194049.9|193899.9|194223.3|194073.3|194039.6|193889.6|2420
1668733200000|2022-11-18 01:00:00|194050.4|193900.4|194159.5|194009.5|194238.4|194088.4|193984.9|193834.9|3426
1668736800000|2022-11-18 02:00:00|194159.4|194009.4|194119.1|193969.1|194188.4|194074.9|194066.7|193916.7|3255
1668740400000|2022-11-18 03:00:00|194119.3|193969.3|194001.9|193851.9|194146.2|193996.2|193894.3|193744.3|2775
1668744000000|2022-11-18 04:00:00|194000.9|193850.9|194192.9|194042.9|194208.3|194058.3|193999.8|193849.8|2207
1668747600000|2022-11-18 05:00:00|194193.1|194043.1|194230.6|194080.6|194334.5|194184.5|194173|194023|2827
1668751200000|2022-11-18 06:00:00|194230.5|194080.5|194192.9|194042.9|194368.4|194218.4|194179.6|194029.6|4648
1668754800000|2022-11-18 07:00:00|194189.9|194039.9|194359.3|194209.3|194407.5|194257.5|194175.3|194025.3|5976
1668758400000|2022-11-18 08:00:00|194359.1|194209.1|194727.9|194577.9|194930.6|194813.8|194322.5|194172.5|6032
1668762000000|2022-11-18 09:00:00|194728.2|194578.2|194667.6|194517.6|194965.6|194862.6|194452.8|194302.8|5868
1668765600000|2022-11-18 10:00:00|194662|194512|194612|194462|194697.2|194547.2|194537.7|194387.7|5128
1668769200000|2022-11-18 11:00:00|194609.5|194459.5|194687.2|194537.2|194705|194555|194433.4|194292.9|5896
1668772800000|2022-11-18 12:00:00|194688.3|194538.3|194664.5|194514.5|194752|194648.4|194487.9|194380.5|5900
1668776400000|2022-11-18 13:00:00|194659.7|194509.7|194443.9|194393.9|194742|194592|194181.3|194119.3|7197
1668780000000|2022-11-18 14:00:00|194444.3|194394.3|194912.1|194762.1|194962.3|194858.8|194401.8|194351.8|7499
1668783600000|2022-11-18 15:00:00|194911.8|194761.8|194842.6|194792.6|195412.8|195334.5|194841.8|194760.3|7864
1668787200000|2022-11-18 16:00:00|194842.3|194792.3|194918.3|194868.3|195150|195051.1|194690.4|194586.8|7177
1668790800000|2022-11-18 17:00:00|194918.4|194868.4|194820|194770|195004.6|194928|194757.6|194670.3|6942
1668794400000|2022-11-18 18:00:00|194813.8|194763.8|194675.5|194625.5|194916.9|194840.8|194525|194417.8|6690
1668798000000|2022-11-18 19:00:00|194675.3|194625.3|194399.7|194349.7|194810.6|194713.7|194385.7|194290.9|5972
1668801600000|2022-11-18 20:00:00|194399.9|194349.9|194497.2|194347.2|194549|194406.2|194311.1|194177.2|6642
1668805200000|2022-11-18 21:00:00|194494.1|194344.1|194619|194469|194860.1|194599.9|194427.6|194277.6|4681
1668978000000|2022-11-20 21:00:00|194573.5|194223.5|194967.7|194612.7|194967.7|194612.7|194573.5|194223.5|13
1668981600000|2022-11-20 22:00:00|194757.5|194402.5|194681.3|194371.3|194839.8|194529.8|194581.8|194271.8|1958
1668985200000|2022-11-20 23:00:00|194680.1|194370.1|194689.8|194379.8|194789.4|194546|194556.6|194246.6|2692
1668988800000|2022-11-21 00:00:00|194674.7|194364.7|194766.5|194616.5|194806.5|194647.3|194596.8|194364.2|3558
1668992400000|2022-11-21 01:00:00|194767.4|194617.4|194846.1|194696.1|194863.1|194713.1|194676|194526|4357
1668996000000|2022-11-21 02:00:00|194846.4|194696.4|195101.7|194951.7|195115.7|194965.7|194846.1|194696.1|2997
1668999600000|2022-11-21 03:00:00|195101.8|194951.8|194875.6|194725.6|195107.2|194957.2|194862.1|194712.1|2860
1669003200000|2022-11-21 04:00:00|194874.6|194724.6|194957.4|194807.4|194998.9|194848.9|194822.1|194672.1|2798
1669006800000|2022-11-21 05:00:00|194957.1|194807.1|194909|194759|194993|194843|194868.4|194718.4|3341
1669010400000|2022-11-21 06:00:00|194911.4|194761.4|195090.5|194940.5|195106.7|194956.7|194861.2|194711.2|4538
1669014000000|2022-11-21 07:00:00|195084.2|194934.2|195156.7|195006.7|195227|195077|194955.6|194805.6|5838
1669017600000|2022-11-21 08:00:00|195159|195009|195276.1|195126.1|195288.7|195188.8|194990|194840|5753
1669021200000|2022-11-21 09:00:00|195273.9|195123.9|195371|195321|195494.3|195359.7|195198.9|195048.9|6218
1669024800000|2022-11-21 10:00:00|195371.8|195321.8|195293.7|195143.7|195423|195321.8|195178.3|195057|6199
1669028400000|2022-11-21 11:00:00|195292.9|195142.9|195402.3|195252.3|195448.4|195342.1|195238.1|195100.6|5398
1669032000000|2022-11-21 12:00:00|195398.9|195248.9|194825.5|194675.5|195460.8|195352.4|194812.1|194662.1|6358
1669035600000|2022-11-21 13:00:00|194825.2|194675.2|194722.7|194672.7|194831.5|194727.8|194471.6|194366.9|6768
1669039200000|2022-11-21 14:00:00|194719.2|194669.2|194250.9|194200.9|194921.7|194815.5|194185.1|194085.6|7517
1669042800000|2022-11-21 15:00:00|194297|194147|194791.7|194641.7|195188|195085.8|194177.4|194078|7516
1669046400000|2022-11-21 16:00:00|194789.9|194639.9|195548.9|195398.9|195554.2|195404.2|194513.4|194408.7|6658
1669050000000|2022-11-21 17:00:00|195549|195399|195675.6|195525.6|195738.2|195651.3|195223.8|195079.5|6847
1669053600000|2022-11-21 18:00:00|195677.6|195527.6|195952.4|195802.4|195998.2|195903.9|195538.4|195458.4|6080
1669057200000|2022-11-21 19:00:00|195952.9|195802.9|195523.2|195473.2|195973|195877|195448.5|195369|6048
1669060800000|2022-11-21 20:00:00|195525.1|195475.1|195538.2|195388.2|195660.2|195563.4|195446.7|195335.3|6374
1669064400000|2022-11-21 21:00:00|195539.1|195389.1|195491.3|195341.3|195642.4|195529.4|195426.7|195291.7|3327
1669068000000|2022-11-21 22:00:00|195490.7|195340.7|195474|195324|195754.6|195444.6|195395.6|195204.2|2410
1669071600000|2022-11-21 23:00:00|195473.9|195323.9|195543.6|195393.6|195689.5|195468.2|195436.5|195253.8|2404
1669075200000|2022-11-22 00:00:00|195543.3|195393.3|195435.2|195285.2|195568.2|195418.2|195394.9|195244.9|3026
1669078800000|2022-11-22 01:00:00|195435.3|195285.3|195398.8|195248.8|195451.6|195301.6|195265.2|195115.2|3168
1669082400000|2022-11-22 02:00:00|195399|195249|195289.7|195139.7|195413.5|195263.5|195262.3|195112.3|2853
1669086000000|2022-11-22 03:00:00|195290.9|195140.9|195442.2|195292.2|195448.3|195298.3|195258|195108|2746
1669089600000|2022-11-22 04:00:00|195442.3|195292.3|195437.6|195287.6|195451.5|195301.5|195402.3|195252.3|2956
1669093200000|2022-11-22 05:00:00|195435.1|195285.1|195518|195368|195556.8|195436.5|195433.4|195283.4|2363
1669096800000|2022-11-22 06:00:00|195517.2|195367.2|195588.9|195438.9|195600.2|195452.7|195433|195283|4395
1669100400000|2022-11-22 07:00:00|195589.3|195439.3|195511.4|195361.4|195741.4|195591.4|195459.4|195309.4|5484
1669104000000|2022-11-22 08:00:00|195510.2|195360.2|195558.9|195408.9|195657.3|195507.3|195330.7|195180.7|6676
1669107600000|2022-11-22 09:00:00|195559.2|195409.2|195492.4|195342.4|195660|195542.6|195266.4|195116.4|5992
1669111200000|2022-11-22 10:00:00|195492.8|195342.8|195556.8|195406.8|195603.6|195453.6|195329.7|195217.1|4748
1669114800000|2022-11-22 11:00:00|195554.7|195404.7|195385.2|195235.2|195710.1|195560.3|195366.3|195233.4|5205
1669118400000|2022-11-22 12:00:00|195385.6|195235.6|195442.1|195392.1|195512.6|195435.9|195256.5|195190.3|6078
1669122000000|2022-11-22 13:00:00|195436.8|195386.8|195508.4|195358.4|195783|195686.3|195349.5|195264.2|6430
1669125600000|2022-11-22 14:00:00|195455|195405|195608.9|195458.9|195628.9|195530.9|195337.4|195261.1|7041
1669129200000|2022-11-22 15:00:00|195609.4|195459.4|194543.4|194493.4|195623.7|195512.8|194512.4|194462.4|7441
1669132800000|2022-11-22 16:00:00|194591.5|194441.5|194565.5|194515.5|194829.1|194728.9|194513.2|194427.9|5745
1669136400000|2022-11-22 17:00:00|194566.5|194516.5|194392|194342|194631.1|194581.1|194313.7|194207.7|5483
1669140000000|2022-11-22 18:00:00|194395.9|194345.9|194469.1|194319.1|194556.6|194458.8|194282.2|194185.7|5081
1669143600000|2022-11-22 19:00:00|194468.3|194318.3|194369.4|194319.4|194640.5|194526|194367.1|194296.8|5557
1669147200000|2022-11-22 20:00:00|194368.8|194318.8|194245.7|194095.7|194488.6|194386.8|194191.4|194091.7|4601
1669150800000|2022-11-22 21:00:00|194255.5|194105.5|194515.8|194205.8|194578|194457.5|194212.6|194105.5|3987
1669154400000|2022-11-22 22:00:00|194507.5|194197.5|194605.2|194295.2|194669.8|194359.8|194507.5|194197.5|2798
1669158000000|2022-11-22 23:00:00|194604.1|194294.1|194520.3|194370.3|194654.9|194456.3|194352.4|194202.4|2388
1669161600000|2022-11-23 00:00:00|194520.2|194370.2|194351.6|194201.6|194525.3|194375.3|194279.8|194129.8|2319
1669165200000|2022-11-23 01:00:00|194351.9|194201.9|194357|194207|194470.7|194320.7|194311.4|194161.4|3451
1669168800000|2022-11-23 02:00:00|194356.9|194206.9|194391.8|194241.8|194518.8|194368.8|194324.4|194174.4|2670
1669172400000|2022-11-23 03:00:00|194391.7|194241.7|194480.6|194330.6|194531.5|194381.5|194389.3|194239.3|2202
1669176000000|2022-11-23 04:00:00|194476|194326|194540.9|194390.9|194548.9|194398.9|194426.9|194296.3|1879
1669179600000|2022-11-23 05:00:00|194541|194391|194407.7|194257.7|194566.5|194416.5|194387.3|194237.3|2380
1669183200000|2022-11-23 06:00:00|194404.3|194254.3|194361.6|194211.6|194491|194341|194324.8|194174.8|3863
1669186800000|2022-11-23 07:00:00|194363.8|194213.8|194249.5|194099.5|194515.3|194365.3|194209.2|194059.2|4437
1669190400000|2022-11-23 08:00:00|194250.4|194100.4|194394.8|194244.8|194467.8|194339.6|194225.4|194100.2|4840
1669194000000|2022-11-23 09:00:00|194395.5|194245.5|194364.3|194214.3|194464.7|194354.6|194257.9|194110|3700
1669197600000|2022-11-23 10:00:00|194365.1|194215.1|194244.2|194094.2|194560|194486.5|194188.5|194058.8|4255
1669201200000|2022-11-23 11:00:00|194244.1|194094.1|194316|194166|194408.1|194302.5|194185.6|194087.2|4418
1669204800000|2022-11-23 12:00:00|194319.3|194169.3|193857.7|193807.7|194361.9|194260.3|193851|193751.9|4981
1669208400000|2022-11-23 13:00:00|193859.4|193809.4|193703.6|193553.6|194027.1|193929.4|193647.1|193552|7039
1669212000000|2022-11-23 14:00:00|193703.5|193553.5|193570.9|193420.9|193804.7|193705.1|193329.1|193225.1|6701
1669215600000|2022-11-23 15:00:00|193574.9|193424.9|193699.5|193649.5|193848.5|193764.1|193520.4|193412.7|7846
1669219200000|2022-11-23 16:00:00|193698.1|193648.1|193779|193729|193983.2|193909.2|193641.9|193549.4|8397
1669222800000|2022-11-23 17:00:00|193776.2|193726.2|193634.6|193584.6|193962.6|193863.5|193594.2|193495.2|7844
1669226400000|2022-11-23 18:00:00|193636.9|193586.9|193759.8|193609.8|193830.7|193726.8|193635.8|193538.5|7582
1669230000000|2022-11-23 19:00:00|193759.7|193609.7|193571.5|193521.5|193870.1|193720.1|193541.5|193403.8|9440
1669233600000|2022-11-23 20:00:00|193571.6|193521.6|193606.4|193456.4|193755.8|193652.9|193547.2|193452.4|6881
1669237200000|2022-11-23 21:00:00|193608.8|193458.8|193689.6|193539.6|193689.6|193550.5|193565|193438.3|5199
1669240800000|2022-11-23 22:00:00|193692.4|193542.4|193735.2|193475.3|193806|193586.9|193618.5|193404.5|1311
1669244400000|2022-11-23 23:00:00|193684.6|193534.6|193616|193466|193780.5|193575.2|193569|193384.6|2997
1669248000000|2022-11-24 00:00:00|193616.4|193466.4|193634|193484|193781|193572.8|193603.9|193453.9|2534
1669251600000|2022-11-24 01:00:00|193636.1|193486.1|193583.6|193433.6|193671.2|193521.2|193567.6|193417.6|6348
1669255200000|2022-11-24 02:00:00|193582.2|193432.2|193606.5|193456.5|193640.4|193490.4|193560.8|193410.8|2763
1669258800000|2022-11-24 03:00:00|193606.3|193456.3|193603.3|193453.3|193644.8|193494.8|193571.4|193421.4|2893
1669262400000|2022-11-24 04:00:00|193603.1|193453.1|193594.7|193444.7|193640.3|193490.3|193590.7|193440.7|2442
1669266000000|2022-11-24 05:00:00|193596|193446|193641.2|193491.2|193657.7|193529.4|193579.4|193445|2792
1669269600000|2022-11-24 06:00:00|193638.9|193488.9|193630|193480|193681.9|193531.9|193619.8|193469.8|7386
1669273200000|2022-11-24 07:00:00|193628.6|193478.6|193672.8|193522.8|193727.1|193577.1|193482.8|193332.8|6168
1669276800000|2022-11-24 08:00:00|193673.5|193523.5|193482|193332|193789.9|193639.9|193470.9|193320.9|6891
1669280400000|2022-11-24 09:00:00|193478.2|193328.2|193599.8|193449.8|193618.5|193482|193420|193308.2|6982
1669284000000|2022-11-24 10:00:00|193599.6|193449.6|193504.2|193354.2|193655.4|193521.5|193500.1|193350.1|7149
1669287600000|2022-11-24 11:00:00|193500.6|193350.6|193536.1|193386.1|193715.7|193565.7|193493.7|193343.7|6398
1669291200000|2022-11-24 12:00:00|193535.8|193385.8|193570.6|193420.6|193597.8|193503.9|193439.6|193339|6261
1669294800000|2022-11-24 13:00:00|193576.1|193426.1|193675.4|193525.4|193776.3|193649.6|193511|193402.4|7596
1669298400000|2022-11-24 14:00:00|193677.9|193527.9|193647.3|193497.3|193701.5|193600.2|193530.7|193433|7270
1669302000000|2022-11-24 15:00:00|193602.5|193552.5|193659.4|193609.4|193765|193661.7|193571.6|193470.5|6311
1669305600000|2022-11-24 16:00:00|193657.9|193607.9|193790.3|193640.3|193800.3|193666.6|193586.8|193489.6|4953
1669309200000|2022-11-24 17:00:00|193792.1|193642.1|193933.7|193783.7|193943.1|193832.7|193740|193633|3856
1669312800000|2022-11-24 18:00:00|193933.4|193783.4|193930.3|193780.3|194007.6|193910.3|193870.5|193771.2|1907
1669316400000|2022-11-24 19:00:00|193930.4|193780.4|193923.6|193773.6|193945.6|193848.7|193805.1|193701.4|2372
1669320000000|2022-11-24 20:00:00|193922.1|193772.1|193958.7|193808.7|194020.9|193908.7|193913.8|193763.8|2963
1669323600000|2022-11-24 21:00:00|193958.5|193808.5|193942.1|193632.1|194024|193839.5|193863.1|193587.9|2901
1669327200000|2022-11-24 22:00:00|193944.8|193634.8|193875.9|193565.9|194003.5|193693.5|193840.4|193530.4|870
1669330800000|2022-11-24 23:00:00|193900.5|193590.5|193926.9|193776.9|194051.9|193826.1|193725.8|193546.7|2253
1669334400000|2022-11-25 00:00:00|193928.8|193778.8|194020.3|193870.3|194058.5|193920.4|193884|193734|2288
1669338000000|2022-11-25 01:00:00|194021|193871|193902.9|193752.9|194053.3|193903.3|193880.9|193730.9|3540
1669341600000|2022-11-25 02:00:00|193902.8|193752.8|193882.1|193732.1|193979.2|193829.2|193833.4|193708|2944
1669345200000|2022-11-25 03:00:00|193883.2|193733.2|193856.7|193706.7|193913.1|193782.5|193830.7|193680.7|2584
1669348800000|2022-11-25 04:00:00|193856.6|193706.6|193818.2|193668.2|193856.6|193706.6|193789.6|193639.6|3048
1669352400000|2022-11-25 05:00:00|193823.9|193673.9|193922.6|193772.6|193964.9|193814.9|193753|193616.2|2646
1669356000000|2022-11-25 06:00:00|193924.6|193774.6|193776.1|193626.1|193954.8|193804.8|193756.3|193620.5|3995
1669359600000|2022-11-25 07:00:00|193776.6|193626.6|193971.4|193821.4|193971.4|193875|193776.6|193626.6|5236
1669363200000|2022-11-25 08:00:00|193975.7|193825.7|194009.5|193859.5|194104.8|194007.4|193904.4|193754.4|6579
1669366800000|2022-11-25 09:00:00|194014.4|193864.4|194172.1|194022.1|194229.1|194079.1|193901.8|193751.8|7853
1669370400000|2022-11-25 10:00:00|194172|194022|194125.5|193975.5|194256.9|194106.9|193964|193859.4|6477
1669374000000|2022-11-25 11:00:00|194129.6|193979.6|194222.6|194072.6|194288.7|194156.3|194048.5|193898.5|6758
1669377600000|2022-11-25 12:00:00|194223.5|194073.5|194083.3|193933.3|194225.8|194106|194028.9|193933.3|6133
1669381200000|2022-11-25 13:00:00|194013.1|193963.1|193869.7|193819.7|194249.9|194172|193820.9|193742.3|8866
1669384800000|2022-11-25 14:00:00|193868|193818|193795.5|193645.5|194024.1|193927.9|193528|193412.6|9277
1669388400000|2022-11-25 15:00:00|193794.9|193644.9|193408.8|193258.8|193801.2|193684.6|193327.3|193244.4|8107
1669392000000|2022-11-25 16:00:00|193408.5|193258.5|193372.4|193322.4|193535.5|193435.3|193284.7|193219.5|7014
1669395600000|2022-11-25 17:00:00|193370.4|193320.4|193157.8|193107.8|193429.3|193330.4|193157.8|193058.2|6225
1669399200000|2022-11-25 18:00:00|193159.6|193109.6|193404.3|193254.3|193423.3|193273.3|193133|193018.2|7321
1669402800000|2022-11-25 19:00:00|193404.2|193254.2|193236.1|193086.1|193653.2|193343.2|193173|192960.3|7302
1669406400000|2022-11-25 20:00:00|193246.1|193096.1|193395.9|193245.9|193411.5|193261.5|193130.6|192957.8|5663
1669410000000|2022-11-25 21:00:00|193396.6|193246.6|193585.5|193275.5|193672.1|193362.1|193246.3|193001|2676
1669582800000|2022-11-27 21:00:00|193312|192957|193563.3|193208.3|193563.3|193208.3|193300.2|192945.2|23
1669586400000|2022-11-27 22:00:00|193565.4|193210.4|193540.9|193230.9|193565.4|193231.2|193320.3|193010.3|508
1669590000000|2022-11-27 23:00:00|193539.4|193229.4|193564.1|193414.1|193601.7|193435.4|193199.5|192993|1695
1669593600000|2022-11-28 00:00:00|193564.2|193414.2|193441.4|193291.4|193570.4|193425.6|193383.8|193233.8|4221
1669597200000|2022-11-28 01:00:00|193443.8|193293.8|193538.1|193388.1|193587|193437|193437.5|193287.5|4675
1669600800000|2022-11-28 02:00:00|193538|193388|193526.3|193376.3|193589.7|193439.7|193521.3|193371.3|4105
1669604400000|2022-11-28 03:00:00|193526.6|193376.6|193522.6|193372.6|193558.3|193408.3|193517.8|193367.8|3187
1669608000000|2022-11-28 04:00:00|193522.4|193372.4|193501.7|193351.7|193525.3|193419.7|193398.8|193248.8|3365
1669611600000|2022-11-28 05:00:00|193497.7|193347.7|193704.3|193554.3|193715.3|193565.3|193490.5|193340.5|3227
1669615200000|2022-11-28 06:00:00|193706.5|193556.5|193511.1|193361.1|193714.6|193564.6|193464.6|193314.6|6458
1669618800000|2022-11-28 07:00:00|193511|193361|193657.5|193507.5|193672.9|193522.9|193385.2|193271.7|6826
1669622400000|2022-11-28 08:00:00|193660.7|193510.7|193200.7|193050.7|193660.7|193510.7|193182.6|193032.6|7601
1669626000000|2022-11-28 09:00:00|193196.3|193046.3|193418.2|193268.2|193426.7|193276.7|193135.6|193001.5|7263
1669629600000|2022-11-28 10:00:00|193418.6|193268.6|193263.2|193113.2|193478.6|193328.6|193225.5|193075.5|6380
1669633200000|2022-11-28 11:00:00|193260.1|193110.1|193309.3|193159.3|193389|193239|193191.4|193083.4|5933
1669636800000|2022-11-28 12:00:00|193301.8|193151.8|193151.4|193001.4|193477.6|193368.2|193089.8|192984.7|6260
1669640400000|2022-11-28 13:00:00|193152.1|193002.1|193325.5|193275.5|193424.5|193365.6|193098.8|192999.5|8760
1669644000000|2022-11-28 14:00:00|193325.1|193275.1|193570.1|193520.1|193754.8|193658|193319.2|193199.7|10645
1669647600000|2022-11-28 15:00:00|193570.4|193520.4|193062.3|193012.3|193674.9|193577|193061.8|193004.6|10187
1669651200000|2022-11-28 16:00:00|193062.6|193012.6|193129.6|193079.6|193289.7|193190.6|192993.1|192928.7|7973
1669654800000|2022-11-28 17:00:00|193128.3|193078.3|193076|193026|193303.6|193232.5|192990|192904.5|8898
1669658400000|2022-11-28 18:00:00|193076.1|193026.1|192992.8|192942.8|193195.5|193100.8|192980|192886.1|7470
1669662000000|2022-11-28 19:00:00|192992.6|192942.6|193086.2|192936.2|193168.9|193078.9|192975.1|192891.3|6570
1669665600000|2022-11-28 20:00:00|193083.3|192933.3|193154.5|193104.5|193238.7|193137.2|193021.8|192912.3|6862
1669669200000|2022-11-28 21:00:00|193205.8|193055.8|193177|192904.1|193248.7|193146.9|193021.6|192891.3|4494
1669672800000|2022-11-28 22:00:00|193176.1|192905.1|193212.6|192902.6|193299.7|193034.1|193096.8|192842|1332
1669676400000|2022-11-28 23:00:00|193156.2|193006.2|193189|193039|193227.7|193048.6|193124.2|192970.7|1999
1669680000000|2022-11-29 00:00:00|193190.1|193040.1|193192|193042|193243.8|193093.8|193136.9|192999.4|3150
1669683600000|2022-11-29 01:00:00|193190.4|193040.4|193095.9|192945.9|193308.9|193158.9|193062.9|192912.9|4733
1669687200000|2022-11-29 02:00:00|193095.8|192945.8|193108.1|192958.1|193151.5|193001.5|193071.2|192921.2|3651
1669690800000|2022-11-29 03:00:00|193108.5|192958.5|192869.6|192719.6|193110.7|192960.7|192843|192693|4286
1669694400000|2022-11-29 04:00:00|192870.3|192720.3|192817.8|192667.8|192886.9|192736.9|192781.2|192631.2|2513
1669698000000|2022-11-29 05:00:00|192818.3|192668.3|192794.6|192644.6|192854.4|192704.4|192792.2|192642.2|3755
1669701600000|2022-11-29 06:00:00|192794.8|192644.8|192854.6|192704.6|192901|192751|192767|192624.9|5731
1669705200000|2022-11-29 07:00:00|192852.5|192702.5|192761.6|192611.6|192891.6|192754|192736.5|192593.1|7675
1669708800000|2022-11-29 08:00:00|192762.9|192612.9|192139.5|191989.5|192764.4|192636.7|192084.1|191985.6|8090
1669712400000|2022-11-29 09:00:00|192134.8|191984.8|191811|191661|192191.8|192069|191790|191640|7930
1669716000000|2022-11-29 10:00:00|191811.6|191661.6|190977|190827|191861.3|191754.5|190737.8|190587.8|7811
1669719600000|2022-11-29 11:00:00|190976|190826|190532.2|190382.2|191138.2|191034.9|190430.5|190326.7|7667
1669723200000|2022-11-29 12:00:00|190530|190380|190969.2|190919.2|191276.3|191184.3|190478.6|190375.4|7553
1669726800000|2022-11-29 13:00:00|190969.1|190919.1|191374.2|191224.2|191494.2|191391.2|190886.9|190785.8|9855
1669730400000|2022-11-29 14:00:00|191377.9|191227.9|191766.2|191616.2|191771.4|191662.2|191104.2|191010.3|10138
1669734000000|2022-11-29 15:00:00|191766.5|191616.5|192123.3|192073.3|192182.6|192086.1|191556.8|191466|10312
1669737600000|2022-11-29 16:00:00|192122.3|192072.3|192241|192191|192732.4|192641.8|192118.6|192051.6|9575
1669741200000|2022-11-29 17:00:00|192241.2|192191.2|192771.1|192721.1|192821.8|192723.7|192237.3|192167|8561
1669744800000|2022-11-29 18:00:00|192771|192721|192461.4|192411.4|192779.8|192729.8|192409.7|192309.6|7908
1669748400000|2022-11-29 19:00:00|192462.7|192412.7|192247.6|192197.6|192537.7|192452.1|192214.5|192122.1|8401
1669752000000|2022-11-29 20:00:00|192247.2|192197.2|192365.8|192315.8|192456.1|192355.7|192231|192129.8|7273
1669755600000|2022-11-29 21:00:00|192414.4|192264.4|192437.2|192150|192453.6|192317.4|192248.6|192116.3|4655
1669759200000|2022-11-29 22:00:00|192463.7|192153.7|192407|192097|192498.9|192249.3|192382|192072|4907
1669762800000|2022-11-29 23:00:00|192394.9|192084.9|192435.9|192285.9|192527.6|192346.8|192308.3|192084.9|2817
1669766400000|2022-11-30 00:00:00|192435.8|192285.8|192365.8|192215.8|192495.8|192345.8|192314.3|192164.3|3754
1669770000000|2022-11-30 01:00:00|192369.6|192219.6|192370.5|192220.5|192519.5|192362|192286.9|192135.3|6005
1669773600000|2022-11-30 02:00:00|192369.3|192219.3|192336.1|192186.1|192455|192305|192309.3|192159.3|4331
1669777200000|2022-11-30 03:00:00|192334.4|192184.4|192287.4|192137.4|192347.1|192197.1|192276.4|192126.4|4309
1669780800000|2022-11-30 04:00:00|192288.4|192138.4|192184.6|192034.6|192288.4|192138.4|192161.1|192011.1|3119
1669784400000|2022-11-30 05:00:00|192178.5|192028.5|192284.2|192134.2|192303.6|192153.6|192107.5|191965|3361
1669788000000|2022-11-30 06:00:00|192286.1|192136.1|192213.4|192063.4|192293.7|192143.7|192184.1|192034.1|4309
1669791600000|2022-11-30 07:00:00|192213.7|192063.7|192195.5|192045.5|192218.4|192101.5|192010.1|191881.3|6623
1669795200000|2022-11-30 08:00:00|192195.9|192045.9|192187.1|192037.1|192336.2|192211.1|192048.7|191940.5|7004
1669798800000|2022-11-30 09:00:00|192187.7|192037.7|192443.4|192293.4|192456.7|192310.4|192086.4|191936.4|7411
1669802400000|2022-11-30 10:00:00|192443.3|192293.3|192826.2|192676.2|192835|192685|192443.3|192293.3|6349
1669806000000|2022-11-30 11:00:00|192826.3|192676.3|192816|192666|193036.1|192886.1|192681.2|192581.3|6295
1669809600000|2022-11-30 12:00:00|192816.3|192666.3|192775.2|192725.2|192952.4|192864.8|192661.8|192549.3|7511
1669813200000|2022-11-30 13:00:00|192775.9|192725.9|193103.1|192953.1|193310.3|193160.3|192764.2|192616.1|9962
1669816800000|2022-11-30 14:00:00|193122.9|192972.9|193469.4|193319.4|193487.3|193401.3|192781.3|192693.9|9781
1669820400000|2022-11-30 15:00:00|193467.9|193317.9|193706.3|193656.3|194667.3|194568.6|193458.8|193308.8|10697
1669824000000|2022-11-30 16:00:00|193703.4|193653.4|193750|193600|194105.8|194010.9|193593.2|193496.7|8991
1669827600000|2022-11-30 17:00:00|193751.1|193601.1|193714.1|193564.1|194104|194007.1|193647.6|193550.9|8734
1669831200000|2022-11-30 18:00:00|193714.2|193564.2|193000.9|192850.9|194145.7|193995.7|192950.7|192800.7|10034
1669834800000|2022-11-30 19:00:00|193000.4|192850.4|192993.9|192943.9|193210|193095.2|192785.3|192651.7|10730
1669838400000|2022-11-30 20:00:00|192992.6|192942.6|192980.8|192830.8|193227.6|193078.6|192748.3|192620.8|8978
1669842000000|2022-11-30 21:00:00|192981|192831|192804.6|192494.6|193074.2|192924.2|192657.3|192457.5|5349
1669845600000|2022-11-30 22:00:00|192820.9|192510.9|192920.8|192610.8|193054.1|192829.1|192803.6|192493.6|4175
1669849200000|2022-11-30 23:00:00|192942.6|192632.6|192747.5|192597.5|192942.6|192729.8|192677.6|192501.9|4097
1669852800000|2022-12-01 00:00:00|192747.1|192597.1|192750|192600|192795.6|192645.6|192659.6|192509.6|4161
1669856400000|2022-12-01 01:00:00|192749.9|192599.9|192676.6|192526.6|192780.7|192630.7|192505.7|192355.7|5657
1669860000000|2022-12-01 02:00:00|192678.3|192528.3|192831.4|192681.4|192835.3|192685.3|192644.2|192494.2|4597
1669863600000|2022-12-01 03:00:00|192831.1|192681.1|192648|192498|192834.2|192684.2|192621.2|192471.2|3495
1669867200000|2022-12-01 04:00:00|192646.9|192496.9|192666.5|192516.5|192727.4|192577.4|192600.7|192450.7|3325
1669870800000|2022-12-01 05:00:00|192667.7|192517.7|192522.3|192372.3|192684.3|192534.3|192449.8|192299.8|4420
1669874400000|2022-12-01 06:00:00|192520.3|192370.3|192495.6|192345.6|192610.8|192460.8|192492.8|192342.8|5650
1669878000000|2022-12-01 07:00:00|192494.4|192344.4|193046.4|192896.4|193059.9|192909.9|192484.6|192334.6|7419
1669881600000|2022-12-01 08:00:00|193048|192898|192738.1|192588.1|193555.9|193405.9|192713.1|192563.1|8352
1669885200000|2022-12-01 09:00:00|192740.2|192590.2|192786.4|192636.4|192948.6|192798.6|192609.7|192459.7|7123
1669888800000|2022-12-01 10:00:00|192782.4|192632.4|192660.3|192510.3|192839.3|192689.3|192490.6|192340.6|6242
1669892400000|2022-12-01 11:00:00|192656.4|192506.4|192648|192498|192814.5|192702|192424.6|192274.6|6236
1669896000000|2022-12-01 12:00:00|192648.2|192498.2|192945.6|192895.6|193127.8|193000.7|192542.4|192392.4|8046
1669899600000|2022-12-01 13:00:00|192946|192896|192544.5|192494.5|193103.2|193002.6|192479.3|192349|10453
1669903200000|2022-12-01 14:00:00|192546.3|192496.3|191486.4|191336.4|192696.6|192596|191399.8|191295.9|10500
1669906800000|2022-12-01 15:00:00|191484.9|191334.9|191494.4|191444.4|191936.3|191871.6|191203.3|191140.5|11714
1669910400000|2022-12-01 16:00:00|191490.4|191440.4|191602.1|191452.1|191686.7|191566.6|191287.2|191186.4|9922
1669914000000|2022-12-01 17:00:00|191604|191454|191736|191686|192099.3|191992.1|191553.6|191442.4|10026
1669917600000|2022-12-01 18:00:00|191736.8|191686.8|191806.3|191756.3|191963.7|191863.6|191547.3|191448.4|8480
1669921200000|2022-12-01 19:00:00|191806.6|191756.6|191662.6|191612.6|191922.5|191842.2|191632.9|191556.3|8028
1669924800000|2022-12-01 20:00:00|191664|191614|191631.6|191481.6|191800.5|191706.9|191557.4|191479.7|7761
1669928400000|2022-12-01 21:00:00|191634.3|191484.3|191532|191222|191655.7|191550.4|191315.6|191147.5|5085
1669932000000|2022-12-01 22:00:00|191534.9|191224.9|191479.9|191329.9|191633.2|191339.7|191309.8|191138.1|1422
1669935600000|2022-12-01 23:00:00|191479.8|191329.8|191502.2|191352.2|191607.8|191378.5|191423.5|191238.4|2135
1669939200000|2022-12-02 00:00:00|191502.4|191352.4|191513.8|191363.8|191568.4|191418.4|191483.8|191333.8|2522
1669942800000|2022-12-02 01:00:00|191514.3|191364.3|191526.8|191376.8|191568.9|191418.9|191494.2|191344.2|3345
1669946400000|2022-12-02 02:00:00|191525.9|191375.9|191582.7|191432.7|191661.4|191511.4|191477|191327|4165
1669950000000|2022-12-02 03:00:00|191583|191433|191552.5|191402.5|191629.2|191479.2|191545.3|191395.3|3037
1669953600000|2022-12-02 04:00:00|191555.5|191405.5|191556.1|191406.1|191592.9|191442.9|191548|191398|3145
1669957200000|2022-12-02 05:00:00|191557.8|191407.8|191511.6|191361.6|191571.6|191421.6|191501.8|191351.8|2841
1669960800000|2022-12-02 06:00:00|191511.3|191361.3|191473.5|191323.5|191525|191375|191424.7|191274.7|6895
1669964400000|2022-12-02 07:00:00|191472.1|191322.1|191447.2|191297.2|191504.3|191354.3|191360.8|191210.8|7930
1669968000000|2022-12-02 08:00:00|191449|191299|191289.8|191139.8|191563.8|191417.8|191156|191006|8946
1669971600000|2022-12-02 09:00:00|191289.6|191139.6|191475.9|191325.9|191490.1|191340.1|191244.5|191094.5|8036
1669975200000|2022-12-02 10:00:00|191475.8|191325.8|191748.5|191598.5|191788.8|191638.8|191475.8|191325.8|6701
1669978800000|2022-12-02 11:00:00|191739.9|191589.9|191756.7|191606.7|191832.3|191721.5|191648|191498|7031
1669982400000|2022-12-02 12:00:00|191758.7|191608.7|191611.3|191461.3|191834.3|191709.5|191561|191460.2|7530
1669986000000|2022-12-02 13:00:00|191611.7|191461.7|192653.1|192503.1|192969.1|192819.1|191444.3|191345.1|9121
1669989600000|2022-12-02 14:00:00|192679.1|192529.1|193054.1|192904.1|193142.3|193058.3|192289|192139|9237
1669993200000|2022-12-02 15:00:00|193057.1|192907.1|193640|193490|193644.8|193541.3|192647.3|192551.6|8475
1669996800000|2022-12-02 16:00:00|193639.4|193489.4|193519.3|193369.3|193960.2|193863.2|193113.2|193019|7874
1670000400000|2022-12-02 17:00:00|193522|193372|194453.2|194303.2|194516.7|194400.6|193380.3|193276.5|7515
1670004000000|2022-12-02 18:00:00|194452.6|194302.6|194180.2|194030.2|194497.9|194398|194032.7|193938.9|6284
1670007600000|2022-12-02 19:00:00|194130.5|194080.5|194251.2|194201.2|194423.9|194324.4|194130.5|194047.4|6132
1670011200000|2022-12-02 20:00:00|194248.1|194198.1|193787.9|193637.9|194407|194308.5|193718.9|193616.3|6928
1670014800000|2022-12-02 21:00:00|193785.1|193635.1|193952.6|193802.6|194165|193904.6|193758.5|193608.5|4865
1670187600000|2022-12-04 21:00:00|194155.2|193800.2|193959.7|193604.7|194173|193818|193959.7|193604.7|6
1670191200000|2022-12-04 22:00:00|194204.1|193849.1|194270.1|193915.1|194421.1|194066.1|193924.2|193569.2|1283
1670194800000|2022-12-04 23:00:00|194312.8|193957.8|193949.1|193759.1|194323.4|194027.6|193892.4|193678.9|2874
1670198400000|2022-12-05 00:00:00|193961|193771|193966.3|193816.3|194038|193847.5|193897.1|193741.3|3072
1670202000000|2022-12-05 01:00:00|193966.2|193816.2|193755.8|193605.8|193969.3|193819.3|193673.4|193523.4|4277
1670205600000|2022-12-05 02:00:00|193755.3|193605.3|193689.9|193539.9|193921.1|193771.1|193682.7|193532.7|3450
1670209200000|2022-12-05 03:00:00|193689.7|193539.7|193586.2|193436.2|193741.3|193591.3|193566.4|193416.4|3156
1670212800000|2022-12-05 04:00:00|193585.3|193435.3|193728.5|193578.5|193761.1|193611.1|193571.8|193421.8|2915
1670216400000|2022-12-05 05:00:00|193728.7|193578.7|193770.6|193620.6|193822.9|193672.9|193720.8|193570.8|2656
1670220000000|2022-12-05 06:00:00|193764.1|193614.1|193918.5|193768.5|193925.6|193775.6|193755.1|193605.1|4938
1670223600000|2022-12-05 07:00:00|193923|193773|194533.3|194383.3|194603.7|194456.9|193907.3|193771.2|5867
1670227200000|2022-12-05 08:00:00|194532.6|194382.6|194821.8|194671.8|194902.4|194752.4|194489|194339|6846
1670230800000|2022-12-05 09:00:00|194821.4|194671.4|195428.7|195278.7|195829.4|195679.4|194763.7|194647.1|6240
1670234400000|2022-12-05 10:00:00|195427.2|195277.2|195458.9|195308.9|195529.7|195407.9|195039.3|194923.2|5532
1670238000000|2022-12-05 11:00:00|195459.2|195309.2|195264|195114|195559.3|195409.3|195209.1|195103.3|5069
1670241600000|2022-12-05 12:00:00|195263.7|195113.7|195225.1|195075.1|195503.4|195453.4|195009|194903.3|6197
1670245200000|2022-12-05 13:00:00|195226.2|195076.2|196256.6|196106.6|196399.3|196316|195161.9|195036.6|7470
1670248800000|2022-12-05 14:00:00|196256.7|196106.7|197163.5|196904.8|197378.4|197229.8|196169.2|196074.7|8315
1670252400000|2022-12-05 15:00:00|197181.7|196871.7|197623.7|197473.7|198717|198567|197181.7|196871.7|8896
1670256000000|2022-12-05 16:00:00|197622.8|197472.8|197700.9|197550.9|197828.8|197722.6|197296.4|197170.6|7470
1670259600000|2022-12-05 17:00:00|197700.8|197550.8|197906.3|197756.3|197943.8|197843.7|197533.7|197423.4|6853
1670263200000|2022-12-05 18:00:00|197907|197757|197703.1|197553.1|197983.2|197859.9|197644.1|197540.5|6772
1670266800000|2022-12-05 19:00:00|197702.7|197552.7|197429.9|197279.9|197783.8|197682.5|197019.2|196945.4|6781
1670270400000|2022-12-05 20:00:00|197380.7|197330.7|197375.7|197225.7|197432.3|197331.3|197174.3|197082.6|6562
1670274000000|2022-12-05 21:00:00|197382.4|197232.4|197554.1|197244.1|197562.4|197391.9|197178.2|197028.2|4378
1670277600000|2022-12-05 22:00:00|197561.5|197251.5|197279.7|196969.7|197590.2|197280.2|197213.6|196903.6|2100
1670281200000|2022-12-05 23:00:00|197276.3|196966.3|197421.6|197271.6|197521.3|197305.8|197262.4|196952.4|2250
1670284800000|2022-12-06 00:00:00|197423.4|197273.4|197422.6|197272.6|197450.2|197300.2|197395.5|197245.5|2149
1670288400000|2022-12-06 01:00:00|197420.3|197270.3|197398.5|197248.5|197437.7|197287.7|197289.6|197139.6|3738
1670292000000|2022-12-06 02:00:00|197398.8|197248.8|197563.4|197413.4|197571.3|197421.3|197350.9|197200.9|3938
1670295600000|2022-12-06 03:00:00|197562.3|197412.3|197500.1|197350.1|197562.3|197412.3|197461|197311|3514
1670299200000|2022-12-06 04:00:00|197499.4|197349.4|197356.1|197206.1|197503.8|197353.8|197308.1|197158.1|2487
1670302800000|2022-12-06 05:00:00|197358|197208|197456.9|197306.9|197478.4|197328.4|197347.4|197197.4|3529
1670306400000|2022-12-06 06:00:00|197459.4|197309.4|197593.2|197443.2|197606.1|197456.1|197424.9|197274.9|4710
1670310000000|2022-12-06 07:00:00|197596.6|197446.6|197207.3|197057.3|197670.4|197520.4|197134.3|196984.3|5731
1670313600000|2022-12-06 08:00:00|197206|197056|197343.5|197193.5|197512.5|197362.5|196965.2|196815.2|6722
1670317200000|2022-12-06 09:00:00|197340.4|197190.4|197041|196891|197445.4|197295.4|196946.5|196796.5|6465
1670320800000|2022-12-06 10:00:00|197036|196886|197136.5|196986.5|197201.1|197051.1|196852|196702|6821
1670324400000|2022-12-06 11:00:00|197136.6|196986.6|196820.5|196670.5|197136.9|196986.9|196677.9|196544.6|6146
1670328000000|2022-12-06 12:00:00|196821.2|196671.2|196384.5|196334.5|196871.9|196756.1|196347.9|196219.5|6603
1670331600000|2022-12-06 13:00:00|196383.9|196333.9|197060.2|197010.2|197287.1|197221|196381.4|196282.8|7074
1670335200000|2022-12-06 14:00:00|197048.8|196998.8|197408.9|197358.9|197719.7|197631.2|197038.6|196953.9|8204
1670338800000|2022-12-06 15:00:00|197409.4|197359.4|197978|197928|198049.1|197954|197393.1|197311.1|10339
1670342400000|2022-12-06 16:00:00|197977.5|197927.5|198499.8|198449.8|198697.8|198592.1|197856.3|197759.3|10172
1670346000000|2022-12-06 17:00:00|198497.3|198447.3|198131|198081|198552.8|198450|197938.4|197862.9|9215
1670349600000|2022-12-06 18:00:00|198131.4|198081.4|197897.5|197747.5|198198.5|198124.7|197729|197419|8549
1670353200000|2022-12-06 19:00:00|197895.9|197745.9|197916.1|197766.1|198137.3|198037.2|197781.5|197631.5|8627
1670356800000|2022-12-06 20:00:00|197915.7|197765.7|197687.9|197537.9|197915.7|197788.4|197560.3|197458.8|7194
1670360400000|2022-12-06 21:00:00|197683.9|197533.9|197822|197512|197823.7|197628.3|197627.1|197495|5085
1670364000000|2022-12-06 22:00:00|197824.3|197514.3|197892.9|197582.9|197919.7|197609.7|197608.8|197401|3121
1670367600000|2022-12-06 23:00:00|197893.1|197583.1|197758.6|197608.6|197901|197741.4|197409.9|197259.9|2436
1670371200000|2022-12-07 00:00:00|197759.3|197609.3|197823.7|197673.7|197837|197687|197681.8|197531.8|1970
1670374800000|2022-12-07 01:00:00|197823.6|197673.6|197721.7|197571.7|197922.2|197772.2|197707.6|197557.6|3892
1670378400000|2022-12-07 02:00:00|197721.9|197571.9|197638.3|197488.3|197757.2|197607.2|197628|197478|3868
1670382000000|2022-12-07 03:00:00|197638.1|197488.1|197725.1|197575.1|197805.1|197655.1|197638.1|197488.1|2992
1670385600000|2022-12-07 04:00:00|197727|197577|197813.5|197663.5|197850.7|197700.7|197713.4|197563.4|2778
1670389200000|2022-12-07 05:00:00|197805|197655|198041|197891|198054.3|197904.3|197758.2|197608.2|3602
1670392800000|2022-12-07 06:00:00|198040.9|197890.9|198268.1|198118.1|198403.7|198253.7|198034|197884|6087
1670396400000|2022-12-07 07:00:00|198267.3|198117.3|198146.8|197996.8|198271.1|198121.1|197949.9|197799.9|7590
1670400000000|2022-12-07 08:00:00|198150.9|198000.9|197839.5|197689.5|198349.8|198199.8|197790.1|197640.1|7941
1670403600000|2022-12-07 09:00:00|197839.6|197689.6|198083.8|197933.8|198263.7|198113.7|197838.7|197688.7|7247
1670407200000|2022-12-07 10:00:00|198083|197933|198023.8|197873.8|198096.1|197946.1|197864.7|197714.7|6527
1670410800000|2022-12-07 11:00:00|198021.2|197871.2|197915.3|197765.3|198039.8|197889.8|197699.9|197596.6|6926
1670414400000|2022-12-07 12:00:00|197915.2|197765.2|197156.2|197006.2|197964.5|197814.5|197038.6|196933.9|7755
1670418000000|2022-12-07 13:00:00|197168.4|197018.4|197218.6|197068.6|197617.5|197500.3|197040.3|196933.7|9852
1670421600000|2022-12-07 14:00:00|197216|197066|196863.7|196713.7|197219|197121.4|196572.7|196472.1|9893
1670425200000|2022-12-07 15:00:00|196863.2|196713.2|197520.6|197370.6|197734.3|197631.5|196801.3|196662.6|11213
1670428800000|2022-12-07 16:00:00|197471.3|197421.3|197064.2|197014.2|197551.5|197455.9|196923.9|196822.9|8883
1670432400000|2022-12-07 17:00:00|197075.9|197025.9|196624.5|196474.5|197178|197079.5|196293.7|196192.3|8718
1670436000000|2022-12-07 18:00:00|196623.2|196473.2|196704|196654|196953.5|196842.9|196537.2|196427.7|8761
1670439600000|2022-12-07 19:00:00|196703.7|196653.7|196686.4|196536.4|196902.1|196799.8|196519.3|196412.8|7563
1670443200000|2022-12-07 20:00:00|196634.3|196584.3|196815.8|196665.8|196819.5|196719.5|196602|196476.6|6734
1670446800000|2022-12-07 21:00:00|196817.9|196667.9|196909.3|196599.3|196910.5|196717.1|196711.4|196541.1|4701
1670450400000|2022-12-07 22:00:00|196815.3|196505.3|196766.8|196456.8|196918.5|196650.3|196667.2|196357.2|4786
1670454000000|2022-12-07 23:00:00|196772.1|196462.1|196890.6|196740.6|196986.8|196836.8|196490|196340|2198
1670457600000|2022-12-08 00:00:00|196882.8|196732.8|197232.7|197082.7|197232.7|197082.7|196881.6|196731.6|2440
1670461200000|2022-12-08 01:00:00|197239|197089|197189.2|197039.2|197326.2|197176.2|197155.2|197005.2|4271
1670464800000|2022-12-08 02:00:00|197189.9|197039.9|197236.7|197086.7|197243.6|197093.6|197086.5|196936.5|4727
1670468400000|2022-12-08 03:00:00|197236.2|197086.2|197157.4|197007.4|197280.5|197130.5|197133.9|196983.9|3335
1670472000000|2022-12-08 04:00:00|197157.3|197007.3|197249.7|197099.7|197325.6|197175.6|197145.7|196995.7|2621
1670475600000|2022-12-08 05:00:00|197248.3|197098.3|197164|197014|197301.6|197151.6|197152.2|197002.2|3617
1670479200000|2022-12-08 06:00:00|197162.4|197012.4|196829.3|196679.3|197205.7|197055.7|196828.6|196678.6|5087
1670482800000|2022-12-08 07:00:00|196833.2|196683.2|196505.5|196355.5|196885.2|196735.2|196423|196281.7|6879
1670486400000|2022-12-08 08:00:00|196509|196359|196815.8|196665.8|196907.8|196777.2|196475.6|196358.6|7665
1670490000000|2022-12-08 09:00:00|196815|196665|197039.4|196889.4|197113.2|196963.2|196789.2|196639.2|5862
1670493600000|2022-12-08 10:00:00|197035.5|196885.5|196901|196751|197073.9|196923.9|196862.8|196712.8|6824
1670497200000|2022-12-08 11:00:00|196898.1|196748.1|196936.9|196786.9|197024.5|196875.1|196825.6|196675.6|6518
1670500800000|2022-12-08 12:00:00|196937.6|196787.6|196728.5|196678.5|196986.1|196870.2|196724|196614.9|7172
1670504400000|2022-12-08 13:00:00|196729|196679|197014.3|196864.3|197031|196930.9|196640.5|196540.8|8527
1670508000000|2022-12-08 14:00:00|197020.6|196870.6|197141.4|196991.4|197451.4|197353.1|196760|196655.3|9691
1670511600000|2022-12-08 15:00:00|197140.5|196990.5|196824|196674|197230.7|197131.2|196615.5|196506|10148
1670515200000|2022-12-08 16:00:00|196824.9|196674.9|196842.2|196692.2|197043.9|196946.4|196726.5|196626.6|9309
1670518800000|2022-12-08 17:00:00|196843|196693|196765.3|196615.3|196884.4|196784.3|196518.8|196415.7|9658
1670522400000|2022-12-08 18:00:00|196765.2|196615.2|196510|196460|196960.6|196863.6|196390.5|196287.7|8946
1670526000000|2022-12-08 19:00:00|196510.5|196460.5|196222.2|196072.2|196787.3|196676.1|196121.6|196016.4|9074
1670529600000|2022-12-08 20:00:00|196218.7|196068.7|196392.8|196242.8|196438.6|196312.3|196188.6|196067.7|8922
1670533200000|2022-12-08 21:00:00|196395.7|196245.7|196387.7|196077.7|196450.3|196336.3|196263.1|196068.9|4263
1670536800000|2022-12-08 22:00:00|196389.9|196079.9|196503.3|196193.3|196615.1|196305.1|196377.8|196067.8|4356
1670540400000|2022-12-08 23:00:00|196489.5|196179.5|196356.9|196206.9|196536|196226|196280.8|196069.7|3287
1670544000000|2022-12-09 00:00:00|196356.2|196206.2|196602|196452|196607.9|196457.9|196322.8|196172.8|3809
1670547600000|2022-12-09 01:00:00|196601.6|196451.6|196358.6|196208.6|196647.7|196497.7|196317.3|196167.3|4138
1670551200000|2022-12-09 02:00:00|196358.9|196208.9|196352.3|196202.3|196447.8|196297.8|196318|196168|3762
1670554800000|2022-12-09 03:00:00|196352.6|196202.6|196285.3|196135.3|196355.1|196205.1|196205.6|196055.6|3853
1670558400000|2022-12-09 04:00:00|196283.8|196133.8|196355.7|196205.7|196368.5|196218.5|196263.6|196113.6|2555
1670562000000|2022-12-09 05:00:00|196352.8|196202.8|196398.3|196248.3|196403.7|196253.7|196249.6|196099.6|3304
1670565600000|2022-12-09 06:00:00|196398|196248|196310.6|196160.6|196451.4|196316|196288.1|196154.4|4152
1670569200000|2022-12-09 07:00:00|196311.5|196161.5|196563.2|196413.2|196568.7|196418.7|196307.5|196157.5|7259
1670572800000|2022-12-09 08:00:00|196562.9|196412.9|196743.3|196593.3|196825.4|196675.4|196420.3|196270.3|7527
1670576400000|2022-12-09 09:00:00|196744.8|196594.8|197182.4|197032.4|197231.6|197126|196677.4|196540.5|6945
1670580000000|2022-12-09 10:00:00|197182.3|197032.3|197349.3|197199.3|197352.1|197205.6|197047.4|196897.4|6101
1670583600000|2022-12-09 11:00:00|197349.8|197199.8|197310.4|197160.4|197465.6|197336|197146.8|196996.8|6817
1670587200000|2022-12-09 12:00:00|197310.7|197160.7|197799.7|197649.7|197942.7|197827.4|197216.2|197111.5|7330
1670590800000|2022-12-09 13:00:00|197797.1|197647.1|197722|197672|198357.5|198107.2|197346.5|197240.9|10383
1670594400000|2022-12-09 14:00:00|197723|197673|198158.5|198008.5|198201.7|198113.7|197336|197238.4|10298
1670598000000|2022-12-09 15:00:00|198158.9|198008.9|198339|198189|198466.5|198367|197902.8|197752.8|10920
1670601600000|2022-12-09 16:00:00|198338.8|198188.8|198033.4|197983.4|198460.2|198362|197923.4|197822.8|8970
1670605200000|2022-12-09 17:00:00|198081.1|197931.1|197795.6|197745.6|198141.3|198041.1|197775.4|197672.7|9520
1670608800000|2022-12-09 18:00:00|197796.6|197746.6|197871.8|197721.8|198005.7|197908.2|197709.9|197598.5|9288
1670612400000|2022-12-09 19:00:00|197870.4|197720.4|197821.7|197671.7|198013.3|197900.4|197729.6|197631.1|8463
1670616000000|2022-12-09 20:00:00|197820.9|197670.9|197714.4|197564.4|198001.3|197869.8|197608.8|197458.8|8879
1670619600000|2022-12-09 21:00:00|197729.1|197579.1|197836.9|197686.9|198011.7|197770.5|197520.1|197370.1|7177
1670792400000|2022-12-11 21:00:00|197891|197536|197793.4|197438.4|197891|197575.5|197679.5|197324.5|18
1670796000000|2022-12-11 22:00:00|197850.3|197520.8|197927.4|197617.4|197943.8|197730.1|197674.5|197416.2|269
1670799600000|2022-12-11 23:00:00|197934.5|197624.5|197998.4|197848.4|198017.9|197864.2|197798.3|197562|3312
1670803200000|2022-12-12 00:00:00|197998.7|197848.7|197999.6|197849.6|198055.5|197905.5|197852.2|197688|3045
1670806800000|2022-12-12 01:00:00|197999.5|197849.5|198004|197854|198059.5|197909.5|197983.2|197833.2|3609
1670810400000|2022-12-12 02:00:00|198004.2|197854.2|197964|197814|198040.4|197933.2|197944.2|197794.2|2907
1670814000000|2022-12-12 03:00:00|197964.4|197814.4|197991.4|197841.4|198010.8|197891.5|197919.6|197788|2064
1670817600000|2022-12-12 04:00:00|197991.3|197841.3|197978.1|197828.1|198002|197852|197955.2|197805.2|1954
1670821200000|2022-12-12 05:00:00|197978.3|197828.3|197959.3|197809.3|198029.9|197879.9|197959|197809|2449
1670824800000|2022-12-12 06:00:00|197956.9|197806.9|197826.9|197676.9|197999.6|197849.6|197826.5|197676.5|5535
1670828400000|2022-12-12 07:00:00|197827.5|197677.5|197724.9|197574.9|197842.8|197692.8|197641.2|197491.2|6546
1670832000000|2022-12-12 08:00:00|197725.8|197575.8|197985.2|197835.2|198030.5|197922.1|197720.1|197570.1|7113
1670835600000|2022-12-12 09:00:00|197984.9|197834.9|197630.7|197480.7|198010.4|197860.4|197618.4|197468.4|7104
1670839200000|2022-12-12 10:00:00|197630.8|197480.8|197466.3|197316.3|197672.1|197522.1|197445.2|197295.2|5152
1670842800000|2022-12-12 11:00:00|197467.8|197317.8|197637|197487|197641.6|197491.6|197385|197235|6073
1670846400000|2022-12-12 12:00:00|197643.4|197493.4|198187.2|198037.2|198192.6|198093|197626.2|197486|6635
1670850000000|2022-12-12 13:00:00|198187.1|198037.1|197977.6|197927.6|198191.5|198083.9|197785.9|197686.7|7071
1670853600000|2022-12-12 14:00:00|197977.8|197927.8|197914.6|197764.6|198034.9|197931.9|197726.3|197623.2|7516
1670857200000|2022-12-12 15:00:00|197914.4|197764.4|198398|198248|198425.6|198342.7|197818.8|197717.2|8308
1670860800000|2022-12-12 16:00:00|198394.9|198244.9|198332.1|198182.1|198803.8|198728.9|198247.1|198146|7758
1670864400000|2022-12-12 17:00:00|198331.9|198181.9|198535.5|198385.5|198595.9|198445.9|198134.3|198034.1|7304
1670868000000|2022-12-12 18:00:00|198533.3|198383.3|199124.3|198974.3|199124.3|199002.9|198525|198375|8135
1670871600000|2022-12-12 19:00:00|199122.2|198972.2|198858.3|198708.3|199253.3|199159.6|198826.8|198689.6|7562
1670875200000|2022-12-12 20:00:00|198859.7|198709.7|198652.7|198502.7|198865.3|198815.3|198550.7|198451.5|7738
1670878800000|2022-12-12 21:00:00|198650.2|198500.2|198666.3|198516.3|198774.7|198664.2|198638.5|198488.5|5435
1670882400000|2022-12-12 22:00:00|198662.6|198512.6|198717.3|198447.2|198770.8|198530.3|198618|198316|1199
1670886000000|2022-12-12 23:00:00|198748.1|198447.3|198686.2|198536.2|198831.1|198612.5|198652.2|198422.2|1905
1670889600000|2022-12-13 00:00:00|198688.7|198538.7|198795.8|198645.8|198813|198663|198679.5|198529.5|2164
1670893200000|2022-12-13 01:00:00|198795.7|198645.7|198807|198657|198842|198692|198712.9|198562.9|3669
1670896800000|2022-12-13 02:00:00|198806.9|198656.9|198777.4|198627.4|198823.6|198673.6|198727.8|198577.8|3577
1670900400000|2022-12-13 03:00:00|198779.1|198629.1|198801.1|198651.1|198917.3|198767.3|198769.2|198619.2|3561
1670904000000|2022-12-13 04:00:00|198804.6|198654.6|198807.2|198657.2|198852.1|198702.1|198772.1|198622.1|2417
1670907600000|2022-12-13 05:00:00|198810.2|198660.2|198688.3|198538.3|198812.2|198662.2|198654.4|198504.4|2711
1670911200000|2022-12-13 06:00:00|198689.3|198539.3|198695.2|198545.2|198742.2|198592.2|198654.6|198504.6|6480
1670914800000|2022-12-13 07:00:00|198700.9|198550.9|198514.8|198364.8|198765|198615|198373.7|198239.2|6036
1670918400000|2022-12-13 08:00:00|198513|198363|198770.3|198620.3|198850.5|198703.2|198472.3|198323.9|8320
1670922000000|2022-12-13 09:00:00|198769.7|198619.7|198837.5|198687.5|198893.1|198743.1|198692|198593.8|8010
1670925600000|2022-12-13 10:00:00|198846.3|198696.3|198642.9|198492.9|198893.6|198743.6|198542.8|198441.5|6656
1670929200000|2022-12-13 11:00:00|198640.9|198490.9|198512.6|198362.6|198640.9|198538|198418.4|198284.5|5898
1670932800000|2022-12-13 12:00:00|198510.3|198360.3|198360.8|198310.8|198546.2|198417.3|198125.7|198017.8|8429
1670936400000|2022-12-13 13:00:00|198362.6|198312.6|197219.5|197069.5|198826.5|198752.4|197094.6|196944.6|11729
1670940000000|2022-12-13 14:00:00|197219.9|197069.9|196762.9|196612.9|197279.8|197129.8|196379.7|196229.7|12644
1670943600000|2022-12-13 15:00:00|196772.2|196622.2|196336.4|196186.4|197009|196859|196261|196111|11953
1670947200000|2022-12-13 16:00:00|196336.3|196186.3|196527.5|196377.5|196708.1|196558.1|196196.3|196088.8|10866
1670950800000|2022-12-13 17:00:00|196523.4|196373.4|195902|195752|196523.4|196373.4|195750.6|195600.6|10885
1670954400000|2022-12-13 18:00:00|195904.8|195754.8|196013|195863|196050.2|195900.2|195659.8|195509.8|10059
1670958000000|2022-12-13 19:00:00|196024.9|195874.9|195751.9|195601.9|196024.9|195874.9|195699|195549|9876
1670961600000|2022-12-13 20:00:00|195749.7|195599.7|195400.1|195250.1|195842.5|195692.5|195337.7|195187.7|9914
1670965200000|2022-12-13 21:00:00|195395.4|195245.4|195429.2|195119.2|195484.3|195334.3|195279.8|195112.4|5251
1670968800000|2022-12-13 22:00:00|195428.7|195118.7|195482|195332|195483.3|195333.3|195346|195077|1832
1670972400000|2022-12-13 23:00:00|195459.6|195309.6|195535|195385|195737.5|195587.5|195317.2|195167.2|3015
1670976000000|2022-12-14 00:00:00|195534.6|195384.6|195897.5|195747.5|196136.3|195986.3|195511.5|195361.5|3697
1670979600000|2022-12-14 01:00:00|195898|195748|195866|195716|195958.5|195808.5|195842.6|195692.6|4197
1670983200000|2022-12-14 02:00:00|195865.5|195715.5|195816.3|195666.3|195905.8|195755.8|195814.8|195664.8|3183
1670986800000|2022-12-14 03:00:00|195815.5|195665.5|195748.3|195598.3|195824.7|195674.7|195694.6|195544.6|2875
1670990400000|2022-12-14 04:00:00|195747.2|195597.2|195705.1|195555.1|195761.4|195639.5|195688.5|195552.5|2334
1670994000000|2022-12-14 05:00:00|195704.5|195554.5|195624.4|195474.4|195708.8|195558.8|195577.4|195427.4|2431
1670997600000|2022-12-14 06:00:00|195625.2|195475.2|195717.3|195567.3|195723.1|195573.1|195538.2|195428.5|6016
1671001200000|2022-12-14 07:00:00|195731|195581|195910.5|195760.5|196040.1|195890.1|195731|195581|6548
1671004800000|2022-12-14 08:00:00|195900.4|195750.4|195492.3|195342.3|196036.6|195886.6|195295.9|195145.9|8177
1671008400000|2022-12-14 09:00:00|195491|195341|195355.5|195205.5|195621.8|195481.7|195214.1|195090.7|7294
1671012000000|2022-12-14 10:00:00|195356.3|195206.3|195555.1|195405.1|195677.8|195527.8|195283.1|195133.1|7117
1671015600000|2022-12-14 11:00:00|195558.5|195408.5|195655.4|195505.4|195674|195536.2|195252.7|195152.6|7725
1671019200000|2022-12-14 12:00:00|195659.5|195509.5|195958.2|195808.2|196057|195958.1|195632.6|195506.6|7566
1671022800000|2022-12-14 13:00:00|195954.9|195804.9|196317.8|196267.8|196545.6|196443.6|195885.7|195789.3|8468
1671026400000|2022-12-14 14:00:00|196324.6|196274.6|196928.1|196878.1|196963.8|196912.8|196324.6|196245.9|9837
1671030000000|2022-12-14 15:00:00|196926.9|196876.9|197242.8|197192.8|197561.6|197437.7|196838.4|196712.2|9887
1671033600000|2022-12-14 16:00:00|197243.1|197193.1|197079.1|196929.1|197336.6|197286.6|196893.7|196807.3|9367
1671037200000|2022-12-14 17:00:00|197078.9|196928.9|196875.5|196825.5|197206.4|197097.4|196716.2|196621.2|8820
1671040800000|2022-12-14 18:00:00|196871.2|196821.2|196684|196374|196922.9|196823.8|196498|196374|9192
1671044400000|2022-12-14 19:00:00|196683.2|196373.2|196869.9|196719.9|197697.8|197547.8|196527.6|196371|13380
1671048000000|2022-12-14 20:00:00|196868.5|196718.5|196472.2|196322.2|196896.4|196746.4|196027.5|195877.5|11557
1671051600000|2022-12-14 21:00:00|196470.9|196320.9|196266.5|195997.8|196511.1|196361.1|196111.8|195951|6499
1671055200000|2022-12-14 22:00:00|196208.7|196058.7|196514.7|196204.7|196642.3|196332.3|196208.7|196055|4673
1671058800000|2022-12-14 23:00:00|196517.5|196207.5|196333.2|196183.2|196580.4|196363.5|196180.4|196012|3353
1671062400000|2022-12-15 00:00:00|196333.7|196183.7|196392.4|196242.4|196462.6|196312.6|196322.3|196172.3|4787
1671066000000|2022-12-15 01:00:00|196393.1|196243.1|196524.9|196374.9|196571.4|196421.4|196380.1|196230.1|6815
1671069600000|2022-12-15 02:00:00|196524|196374|196541.3|196391.3|196657.5|196457.8|196507.7|196274|6081
1671073200000|2022-12-15 03:00:00|196558.9|196408.9|196602.4|196452.4|196637|196487|196488.9|196338.9|5878
1671076800000|2022-12-15 04:00:00|196601.2|196451.2|196691.7|196541.7|196704.1|196554.1|196562.3|196412.3|3262
1671080400000|2022-12-15 05:00:00|196694.1|196544.1|196693.7|196543.7|196780.8|196630.8|196682.3|196532.3|3771
1671084000000|2022-12-15 06:00:00|196691|196541|196693.9|196543.9|196721.9|196571.9|196611|196461|5395
1671087600000|2022-12-15 07:00:00|196692.9|196542.9|197135.1|196985.1|197142|197012.4|196692.9|196542.9|7213
1671091200000|2022-12-15 08:00:00|197136.9|196986.9|197466.6|197316.6|197656.3|197506.3|197110.3|196972.7|8545
1671094800000|2022-12-15 09:00:00|197447.5|197297.5|197301.4|197151.4|197800.3|197650.3|197299.8|197149.8|8257
1671098400000|2022-12-15 10:00:00|197301.1|197151.1|197285.6|197135.6|197528.9|197378.9|197222.7|197072.7|7153
1671102000000|2022-12-15 11:00:00|197284.6|197134.6|197289.7|197139.7|197487.9|197337.9|197250.8|197100.8|7225
1671105600000|2022-12-15 12:00:00|197289.6|197139.6|196999.4|196949.4|197505.5|197389.2|196715.5|196614.8|8924
1671109200000|2022-12-15 13:00:00|197000.3|196950.3|197401.7|197251.7|197547.7|197398.6|196917|196826.5|10660
1671112800000|2022-12-15 14:00:00|197402.6|197252.6|197998.6|197848.6|198243.6|198103.3|197230.4|197110.9|11163
1671116400000|2022-12-15 15:00:00|197995.8|197845.8|198238.1|198088.1|198649.3|198499.3|197919.8|197816.4|10597
1671120000000|2022-12-15 16:00:00|198235.6|198085.6|197909|197859|198236.6|198129.7|197737.2|197634.7|9309
1671123600000|2022-12-15 17:00:00|197908.4|197858.4|197494|197444|197974.2|197874.7|197318|197209.8|9134
1671127200000|2022-12-15 18:00:00|197489|197439|197179.3|196899.8|197753.5|197666.5|197025|196875|7418
1671130800000|2022-12-15 19:00:00|197178.9|196899|197398.2|197248.2|197504.7|197397.4|197075.1|196845.9|7923
1671134400000|2022-12-15 20:00:00|197396.5|197246.5|197634.9|197484.9|197709.5|197607.3|197282.9|197182.3|7303
1671138000000|2022-12-15 21:00:00|197635.3|197485.3|197697.9|197547.9|197813.5|197663.5|197627.7|197477.7|6197
1671141600000|2022-12-15 22:00:00|197695.9|197545.9|197850.6|197700.6|197940.9|197709.2|197651.6|197389.4|3232
1671145200000|2022-12-15 23:00:00|197932.5|197626.7|197709|197559|197947.8|197797.8|197563.1|197413.1|3091
1671148800000|2022-12-16 00:00:00|197708.6|197558.6|197681.1|197531.1|197767.4|197617.4|197634.7|197484.7|3636
1671152400000|2022-12-16 01:00:00|197680.7|197530.7|197602|197452|197723|197573|197588.6|197438.6|4947
1671156000000|2022-12-16 02:00:00|197601.9|197451.9|197607.9|197457.9|197621.5|197486.5|197533.2|197383.2|3588
1671159600000|2022-12-16 03:00:00|197607.6|197457.6|197602.2|197452.2|197619.5|197469.5|197519.8|197369.8|4138
1671163200000|2022-12-16 04:00:00|197601.9|197451.9|197609.7|197459.7|197643.4|197493.4|197577.9|197427.9|3725
1671166800000|2022-12-16 05:00:00|197609.9|197459.9|197732.6|197582.6|197775.9|197625.9|197603.7|197453.7|4500
1671170400000|2022-12-16 06:00:00|197733|197583|197527.4|197377.4|197768.8|197618.8|197488.5|197338.5|6563
1671174000000|2022-12-16 07:00:00|197527.5|197377.5|198027.3|197877.3|198135.6|197993.8|197527.5|197377.5|6872
1671177600000|2022-12-16 08:00:00|198028.1|197878.1|198385.8|198235.8|198420.7|198270.7|197969.5|197819.5|8337
1671181200000|2022-12-16 09:00:00|198384.9|198234.9|198705.5|198555.5|198824.5|198717.8|198384|198234|7927
1671184800000|2022-12-16 10:00:00|198708.1|198558.1|198773.3|198623.3|198915.8|198765.8|198648.5|198504.7|6959
1671188400000|2022-12-16 11:00:00|198774.2|198624.2|198425.1|198275.1|198793.3|198643.3|198327.8|198177.8|7535
1671192000000|2022-12-16 12:00:00|198420.1|198270.1|198167.4|198017.4|198575.6|198447.4|198076.7|197977.2|7819
1671195600000|2022-12-16 13:00:00|198161.2|198011.2|197909.3|197759.3|198720.4|198608.4|197835.3|197732.6|8643
1671199200000|2022-12-16 14:00:00|197908.4|197758.4|197840.4|197690.4|198337|198233.3|197538.1|197440.6|10894
1671202800000|2022-12-16 15:00:00|197845|197695|198327.1|198177.1|198683.8|198581.2|197843|197693|9658
1671206400000|2022-12-16 16:00:00|198323.9|198173.9|197924.5|197874.5|198326.4|198222.1|197715.9|197617.2|8926
1671210000000|2022-12-16 17:00:00|197923.5|197873.5|197914.2|197764.2|198007.3|197909.2|197580.5|197479.4|8887
1671213600000|2022-12-16 18:00:00|197910.7|197760.7|198026.4|197876.4|198128.2|198065.3|197845.6|197747.1|7581
1671217200000|2022-12-16 19:00:00|198027.4|197877.4|198377.5|198327.5|198490.9|198387.9|197975.2|197861.8|7379
1671220800000|2022-12-16 20:00:00|198376.8|198326.8|198042.2|197892.2|198465.8|198365.2|197901.4|197807.3|7687
1671224400000|2022-12-16 21:00:00|198045.2|197895.2|197975.3|197825.3|198146.3|197945|197893|197583|7475
1671397200000|2022-12-18 21:00:00|197770|197440|197782.5|197427.5|197997.2|197642.2|197770|197427.5|16
1671400800000|2022-12-18 22:00:00|197802.5|197447.5|197932|197632|198088.3|197778.3|197754.9|197444.9|776
1671404400000|2022-12-18 23:00:00|197800.6|197490.6|198081.2|197931.2|198173.6|197946.7|197665.2|197384|3034
1671408000000|2022-12-19 00:00:00|198070.7|197920.7|198034.4|197884.4|198090.3|197940.3|197933.2|197783.2|5007
1671411600000|2022-12-19 01:00:00|198031|197881|197998.4|197848.4|198054.7|197904.7|197903.3|197706|4272
1671415200000|2022-12-19 02:00:00|197997|197847|197921.9|197771.9|198044.5|197894.5|197903.4|197753.4|3691
1671418800000|2022-12-19 03:00:00|197921.7|197771.7|198030.2|197880.2|198093.8|197943.8|197879.3|197729.3|2839
1671422400000|2022-12-19 04:00:00|198029.2|197879.2|198041.4|197891.4|198053|197903|197989.1|197839.1|2546
1671426000000|2022-12-19 05:00:00|198041|197891|198062.5|197912.5|198092.4|197975.4|198023.7|197874|2943
1671429600000|2022-12-19 06:00:00|198062.7|197912.7|198010.8|197860.8|198168.3|198018.3|198003.9|197853.9|3389
1671433200000|2022-12-19 07:00:00|198004.7|197854.7|197591|197441|198009.4|197859.4|197570.3|197420.3|6211
1671436800000|2022-12-19 08:00:00|197591.7|197441.7|197311.8|197161.8|197648.4|197498.4|197311.4|197161.4|7153
1671440400000|2022-12-19 09:00:00|197327.2|197177.2|197432.6|197282.6|197439.5|197289.5|197288.4|197138.4|7161
1671444000000|2022-12-19 10:00:00|197433.5|197283.5|197848.6|197698.6|197854.3|197704.3|197302.3|197152.3|6462
1671447600000|2022-12-19 11:00:00|197848.3|197698.3|197783.9|197733.9|198203.2|198053.2|197779|197632.2|6500
1671451200000|2022-12-19 12:00:00|197782.3|197732.3|197741.6|197591.6|198051.2|197943.5|197643.7|197542.7|7319
1671454800000|2022-12-19 13:00:00|197742.9|197592.9|198037.5|197987.5|198255.9|198160.2|197696.4|197592.9|7533
1671458400000|2022-12-19 14:00:00|198036.7|197986.7|198327.8|198177.8|198457.1|198357.8|197862.2|197753|8619
1671462000000|2022-12-19 15:00:00|198328.1|198178.1|198105.5|197955.5|198423.9|198324.7|197956.3|197860.6|8882
1671465600000|2022-12-19 16:00:00|198104.5|197954.5|197363.8|197213.8|198113|198023|197134.2|197063|7674
1671469200000|2022-12-19 17:00:00|197363.7|197213.7|197465.2|197315.2|197520.5|197424.5|197142.1|197046.2|6710
1671472800000|2022-12-19 18:00:00|197465.4|197315.4|197668.4|197618.4|197719.2|197621.3|197158.4|197072.1|7466
1671476400000|2022-12-19 19:00:00|197668.2|197618.2|197721.9|197671.9|197942.5|197850.4|197658.9|197560.3|7287
1671480000000|2022-12-19 20:00:00|197721.4|197671.4|198077.7|198027.7|198138|198036.7|197721.4|197619.1|7125
1671483600000|2022-12-19 21:00:00|198129.7|197979.7|197995|197845|198170.7|198049.4|197797.7|197647.7|5700
1671487200000|2022-12-19 22:00:00|198027.4|197717.4|197878.9|197568.9|198035.5|197725.5|197785|197475|4772
1671490800000|2022-12-19 23:00:00|197877.2|197567.2|197993.8|197843.8|198102.3|197952.3|197685.9|197525.4|3069
1671494400000|2022-12-20 00:00:00|197991.6|197841.6|198059.2|197909.2|198127|197952.8|197983.1|197803|2916
1671498000000|2022-12-20 01:00:00|198059.3|197909.3|198082.2|197932.2|198152.3|198002.3|198037.6|197887.6|4418
1671501600000|2022-12-20 02:00:00|198080.9|197930.9|198124.6|197974.6|198153.1|198003.1|198071.4|197921.4|3068
1671505200000|2022-12-20 03:00:00|198124.7|197974.7|198668.3|198518.3|198726.7|198576.7|197858.5|197708.5|8953
1671508800000|2022-12-20 04:00:00|198667|198517|198945.2|198795.2|199001.5|198851.5|198639.2|198489.2|7108
1671512400000|2022-12-20 05:00:00|198943.4|198793.4|198922.6|198772.6|199065|198915|198895.5|198745.5|5072
1671516000000|2022-12-20 06:00:00|198906.7|198756.7|198794.9|198644.9|199091|198933.3|198779.5|198629.5|8371
1671519600000|2022-12-20 07:00:00|198796.6|198646.6|198354.9|198204.9|198841.1|198691.1|198022.5|197872.5|9934
1671523200000|2022-12-20 08:00:00|198350.1|198200.1|197525.3|197375.3|198350.1|198200.1|197496.3|197346.3|10522
1671526800000|2022-12-20 09:00:00|197530.7|197380.7|197782.7|197632.7|197837.1|197687.1|197296.4|197146.4|9482
1671530400000|2022-12-20 10:00:00|197778.7|197628.7|198502.8|198352.8|198542.9|198392.9|197775.5|197625.5|7423
1671534000000|2022-12-20 11:00:00|198503.2|198353.2|197730.1|197580.1|198675.1|198525.1|197673|197523|7285
1671537600000|2022-12-20 12:00:00|197725.8|197575.8|197802.8|197652.8|197903.6|197806|197559.1|197422.7|8150
1671541200000|2022-12-20 13:00:00|197802.9|197652.9|197518.8|197368.8|197873.5|197746|197440.6|197336|8246
1671544800000|2022-12-20 14:00:00|197519.3|197369.3|197307.7|197157.7|197561.7|197447.7|197221.2|197117.7|8915
1671548400000|2022-12-20 15:00:00|197306|197156|197569|197519|197659.9|197574.2|196816.1|196718.5|8706
1671552000000|2022-12-20 16:00:00|197572.5|197522.5|197999.8|197949.8|198051.5|197968.8|197294.2|197187.8|8473
1671555600000|2022-12-20 17:00:00|198000|197950|198116.3|197966.3|198546.8|198431.3|197982.6|197869.5|7901
1671559200000|2022-12-20 18:00:00|198123.2|197973.2|198057.4|197907.4|198164.4|198058.7|197748.2|197646.2|7343
1671562800000|2022-12-20 19:00:00|198057.5|197907.5|197769.5|197619.5|198140|198022.6|197763.6|197613.6|7507
1671566400000|2022-12-20 20:00:00|197769.2|197619.2|197716.4|197666.4|198030.8|197927.8|197705.4|197582.8|7422
1671570000000|2022-12-20 21:00:00|197715.4|197665.4|197750.7|197458.8|197780.1|197665.4|197547.8|197414.3|4307
1671573600000|2022-12-20 22:00:00|197763.4|197453.4|197760.7|197450.7|197835.1|197525.4|197672.6|197424|1405
1671577200000|2022-12-20 23:00:00|197742.9|197457.2|197763.3|197613.3|197803|197622|197645.6|197436.8|2609
1671580800000|2022-12-21 00:00:00|197763.1|197613.1|197740.5|197590.5|197771.3|197621.3|197675.6|197525.6|2945
1671584400000|2022-12-21 01:00:00|197741.4|197591.4|197790|197640|197828.7|197678.7|197648.6|197498.6|5256
1671588000000|2022-12-21 02:00:00|197790.2|197640.2|197834|197684|197865|197715|197720|197570|4428
1671591600000|2022-12-21 03:00:00|197833.9|197683.9|197908.5|197758.5|197930.7|197780.7|197822.1|197672.1|3481
1671595200000|2022-12-21 04:00:00|197908.4|197758.4|197933.7|197783.7|197969.7|197819.7|197896.5|197746.5|3242
1671598800000|2022-12-21 05:00:00|197933.3|197783.3|197857.6|197707.6|197949|197799|197851|197701|3423
1671602400000|2022-12-21 06:00:00|197855.7|197705.7|197902.3|197752.3|197914.3|197764.3|197841.9|197691.9|4971
1671606000000|2022-12-21 07:00:00|197901.9|197751.9|197780.7|197630.7|197996.8|197846.8|197760.3|197610.3|7692
1671609600000|2022-12-21 08:00:00|197776.3|197626.3|197377.9|197227.9|198030.6|197880.6|197366.5|197216.5|7711
1671613200000|2022-12-21 09:00:00|197369.9|197219.9|197510.6|197360.6|197515.6|197365.6|197177.9|197027.9|7793
1671616800000|2022-12-21 10:00:00|197508.3|197358.3|197464.3|197314.3|197557.6|197407.6|197256.7|197106.7|6401
1671620400000|2022-12-21 11:00:00|197466.7|197316.7|197338.6|197188.6|197648.2|197498.2|197301|197151|5970
1671624000000|2022-12-21 12:00:00|197338.2|197188.2|197553.3|197403.3|197662|197567.7|197173|197072.7|7349
1671627600000|2022-12-21 13:00:00|197553.1|197403.1|197356.1|197206.1|197593.5|197448.7|197251.7|197151|8216
1671631200000|2022-12-21 14:00:00|197359.8|197209.8|196994|196844|197533.1|197436.3|196885.6|196779.7|8098
1671634800000|2022-12-21 15:00:00|196999.7|196849.7|197161.2|197011.2|197342.8|197245.5|196866.9|196793|8226
1671638400000|2022-12-21 16:00:00|197164.4|197014.4|197252.8|197102.8|197258.4|197108.4|196632.5|196533|8262
1671642000000|2022-12-21 17:00:00|197250.6|197100.6|196625.9|196475.9|197270.9|197120.9|196574.8|196474.1|7936
1671645600000|2022-12-21 18:00:00|196575.3|196525.3|196509.8|196359.8|196734.6|196624.2|196413.6|196316.1|7255
1671649200000|2022-12-21 19:00:00|196507.1|196357.1|196473|196323|196597.9|196493.9|196404|196299.3|6954
1671652800000|2022-12-21 20:00:00|196469.8|196319.8|196520.3|196370.3|196589.5|196462.5|196417.4|196267.4|5576
1671656400000|2022-12-21 21:00:00|196524.8|196374.8|196582.7|196432.7|196696.3|196505.1|196517.1|196367.1|4111
1671660000000|2022-12-21 22:00:00|196582.3|196432.3|196725.3|196430.5|196738.7|196509.5|196571.5|196374.1|1454
1671663600000|2022-12-21 23:00:00|196705|196430.2|196714.4|196564.4|196798.5|196603.3|196473.8|196323.8|2601
1671667200000|2022-12-22 00:00:00|196714.2|196564.2|196701.6|196551.6|196827.3|196677.3|196699.5|196549.5|3450
1671670800000|2022-12-22 01:00:00|196701.9|196551.9|196584.4|196434.4|196751.2|196601.2|196576.9|196426.9|4288
1671674400000|2022-12-22 02:00:00|196584.3|196434.3|196466.9|196316.9|196599.3|196449.3|196433.5|196283.5|3746
1671678000000|2022-12-22 03:00:00|196469.5|196319.5|196271.9|196121.9|196475.8|196325.8|196257.5|196107.5|3291
1671681600000|2022-12-22 04:00:00|196270.5|196120.5|196169.7|196019.7|196278.9|196128.9|196142.3|195992.3|2908
1671685200000|2022-12-22 05:00:00|196164|196014|196189.2|196039.2|196197.5|196047.5|196119.4|195969.4|2258
1671688800000|2022-12-22 06:00:00|196188.2|196038.2|196196.3|196046.3|196201.8|196051.8|196042.1|195936.4|6349
1671692400000|2022-12-22 07:00:00|196193.7|196043.7|196260.1|196110.1|196356|196206|196182.8|196032.8|5981
1671696000000|2022-12-22 08:00:00|196259.7|196109.7|196186|196036|196451.9|196301.9|196086.3|195936.3|7604
1671699600000|2022-12-22 09:00:00|196170.5|196020.5|196246.4|196096.4|196515.5|196365.5|196146.5|195996.5|6591
1671703200000|2022-12-22 10:00:00|196248|196098|196566.7|196416.7|196578.5|196460.7|196218.2|196098|5929
1671706800000|2022-12-22 11:00:00|196563.9|196413.9|196741.2|196591.2|196898.9|196748.9|196563.9|196413.9|6781
1671710400000|2022-12-22 12:00:00|196737.5|196587.5|196330.6|196280.6|196861.9|196748.8|196291.5|196215.8|6226
1671714000000|2022-12-22 13:00:00|196326.5|196276.5|196081.1|195931.1|196555.8|196452.1|196016.5|195907.2|8324
1671717600000|2022-12-22 14:00:00|196079.3|195929.3|195852|195702|196338.9|196224|195756.2|195646.9|8817
1671721200000|2022-12-22 15:00:00|195852.7|195702.7|195661.9|195511.9|195984|195884.6|195466|195346.9|8699
1671724800000|2022-12-22 16:00:00|195658.8|195508.8|196011.4|195861.4|196185.7|196097.4|195547.8|195453.2|7349
1671728400000|2022-12-22 17:00:00|196011.2|195861.2|195919.6|195869.6|196041.9|195940.2|195680.7|195593.6|7642
1671732000000|2022-12-22 18:00:00|195918.5|195868.5|195753.4|195703.4|196045.4|195944.4|195699|195598.4|7331
1671735600000|2022-12-22 19:00:00|195753.3|195703.3|195854|195704|196084.2|195982.2|195716.6|195622.8|8161
1671739200000|2022-12-22 20:00:00|195854.4|195704.4|195701|195551|195901.1|195795.9|195605.9|195484.7|7526
1671742800000|2022-12-22 21:00:00|195697.3|195547.3|195753.9|195443.9|195761.4|195591.8|195518.3|195368.3|3822
1671746400000|2022-12-22 22:00:00|195757.8|195447.8|195676.4|195366.4|195792|195482|195628.2|195318.2|1285
1671750000000|2022-12-22 23:00:00|195682.3|195372.3|195815.7|195560.5|195898.3|195655|195665.5|195370|2859
1671753600000|2022-12-23 00:00:00|195814.6|195561|195879.9|195729.9|195910.5|195760.5|195710.3|195498.4|4078
1671757200000|2022-12-23 01:00:00|195878.3|195728.3|195617|195467|195897|195747|195598|195448|4430
1671760800000|2022-12-23 02:00:00|195617.5|195467.5|195508.5|195358.5|195618.8|195468.8|195447.8|195278|3805
1671764400000|2022-12-23 03:00:00|195495.8|195345.8|195456.1|195306.1|195508.5|195358.5|195431.6|195281.6|3563
1671768000000|2022-12-23 04:00:00|195452.4|195302.4|195477.2|195327.2|195498.1|195348.1|195426.5|195276.5|3038
1671771600000|2022-12-23 05:00:00|195479.7|195329.7|195423.3|195273.3|195537.2|195387.2|195414.6|195264.6|3849
1671775200000|2022-12-23 06:00:00|195423.4|195273.4|195379|195229|195463.2|195313.2|195343.3|195193.3|3194
1671778800000|2022-12-23 07:00:00|195380.2|195230.2|195296|195146|195420.2|195270.2|195276.7|195126.7|7672
1671782400000|2022-12-23 08:00:00|195295.8|195145.8|195227.6|195077.6|195348.4|195229.2|195209.5|195059.5|7284
1671786000000|2022-12-23 09:00:00|195228.5|195078.5|195178.6|195028.6|195261.1|195111.1|195160.8|195010.8|5589
1671789600000|2022-12-23 10:00:00|195180.1|195030.1|195229.8|195079.8|195251.3|195101.3|195120.6|194970.6|5821
1671793200000|2022-12-23 11:00:00|195230.4|195080.4|195199.9|195049.9|195239.6|195089.6|195129.6|194979.6|4961
1671796800000|2022-12-23 12:00:00|195200.1|195050.1|195007.4|194957.4|195259.7|195144.2|195005.7|194909|6275
1671800400000|2022-12-23 13:00:00|195004|194954|194474.4|194324.4|195136|195035.6|194447.7|194324.4|8662
1671804000000|2022-12-23 14:00:00|194472.2|194322.2|194819.1|194669.1|194962.9|194812.9|194165.3|194015.3|9446
1671807600000|2022-12-23 15:00:00|194819.9|194669.9|194384|194234|194996.8|194862.2|194245|194142.5|9248
1671811200000|2022-12-23 16:00:00|194383.8|194233.8|194333.8|194283.8|194510.2|194408.5|194221.7|194125.1|8246
1671814800000|2022-12-23 17:00:00|194333.3|194283.3|194025.7|193875.7|194394.9|194293.7|193577.5|193465.2|7996
1671818400000|2022-12-23 18:00:00|194024.1|193874.1|194000.5|193850.5|194116.7|194012.8|193760.2|193625.9|7630
1671822000000|2022-12-23 19:00:00|194000.7|193850.7|193756.1|193606.1|194004|193854|193644.2|193499.1|7072
1671825600000|2022-12-23 20:00:00|193755.1|193605.1|193718.6|193568.6|193803.7|193653.7|193513.1|193394.7|6778
1671829200000|2022-12-23 21:00:00|193687.3|193537.3|193693|193543|193814|193664|193588.8|193415|4599
1672088400000|2022-12-26 21:00:00|194226|194036|194213.4|193858.4|194298.5|194064.4|193894.3|193608.4|325
1672092000000|2022-12-26 22:00:00|194216.8|193861.8|193927.7|193617.7|194222.2|193867.2|193912.4|193602.4|293
1672095600000|2022-12-26 23:00:00|193927.3|193617.3|193781.3|193631.3|193959.8|193698.6|193716.4|193553.5|1870
1672099200000|2022-12-27 00:00:00|193780.2|193630.2|194021.5|193871.5|194182.9|194032.9|193767.5|193583.8|2793
1672102800000|2022-12-27 01:00:00|194021.7|193871.7|193924.4|193774.4|194027.9|193877.9|193873.4|193723.4|3471
1672106400000|2022-12-27 02:00:00|193924.1|193774.1|193936.5|193786.5|194061.4|193911.4|193882.1|193732.1|3696
1672110000000|2022-12-27 03:00:00|193935|193785|194085|193935|194120.6|193970.6|193935|193785|3324
1672113600000|2022-12-27 04:00:00|194085.5|193935.5|194022.5|193872.5|194096.5|193946.5|194019.2|193869.2|2732
1672117200000|2022-12-27 05:00:00|194022.9|193872.9|193948.1|193798.1|194039.4|193889.4|193939.7|193789.7|3510
1672120800000|2022-12-27 06:00:00|193951.1|193801.1|193910.6|193760.6|194029.6|193879.6|193885.7|193735.7|5988
1672124400000|2022-12-27 07:00:00|193909.8|193759.8|193944.5|193794.5|193961.9|193811.9|193823|193673|6102
1672128000000|2022-12-27 08:00:00|193947.8|193797.8|193739.4|193589.4|193984.8|193834.8|193709.6|193561.8|5938
1672131600000|2022-12-27 09:00:00|193739.3|193589.3|193629.2|193479.2|193773.7|193623.7|193550.4|193431.6|6352
1672135200000|2022-12-27 10:00:00|193629.3|193479.3|193514.9|193364.9|193635|193485|193466.7|193316.7|6414
1672138800000|2022-12-27 11:00:00|193514.7|193364.7|193600.3|193450.3|193601.2|193451.2|193427|193324.6|6422
1672142400000|2022-12-27 12:00:00|193600.2|193450.2|193784.1|193634.1|193891.8|193803.2|193589.7|193439.7|6806
1672146000000|2022-12-27 13:00:00|193782.4|193632.4|193965.5|193815.5|193967.4|193828|193538.5|193388.5|7994
1672149600000|2022-12-27 14:00:00|193985.6|193835.6|194435.8|194285.8|194610.2|194506.8|193985.6|193835.6|8798
1672153200000|2022-12-27 15:00:00|194435.5|194285.5|194395.8|194245.8|194550|194400|194165.7|194015.7|7631
1672156800000|2022-12-27 16:00:00|194395.7|194245.7|194110.6|193960.6|194399.4|194249.4|194017.6|193888.5|7313
1672160400000|2022-12-27 17:00:00|194109.8|193959.8|194665|194515|194901.6|194781.5|194098.9|193959.8|8217
1672164000000|2022-12-27 18:00:00|194661.3|194511.3|194639.5|194489.5|194767.9|194617.9|194528.7|194420.9|6906
1672167600000|2022-12-27 19:00:00|194640.8|194490.8|194757.5|194607.5|194939.7|194838|194586.3|194483.6|7574
1672171200000|2022-12-27 20:00:00|194758.8|194608.8|194908.9|194758.9|195065.5|194915.5|194751.8|194601.8|7051
1672174800000|2022-12-27 21:00:00|194909.1|194759.1|194911.6|194761.6|194948.3|194782.7|194784.4|194634.4|4201
1672178400000|2022-12-27 22:00:00|194912.6|194762.6|194811.2|194501.2|195029.3|194799.8|194736.7|194426.7|724
1672182000000|2022-12-27 23:00:00|194816.7|194506.7|194853.6|194703.6|195000.5|194771|194615.9|194305.9|2112
1672185600000|2022-12-28 00:00:00|194853.4|194703.4|194996.7|194846.7|195011.6|194861.6|194823.3|194673.3|2686
1672189200000|2022-12-28 01:00:00|194997.4|194847.4|194888.1|194738.1|195055.6|194905.6|194855.8|194705.8|4833
1672192800000|2022-12-28 02:00:00|194888.4|194738.4|194978.1|194828.1|194986.3|194836.3|194815.5|194665.5|4011
1672196400000|2022-12-28 03:00:00|194978.7|194828.7|194957.6|194807.6|194994.1|194844.1|194925.5|194775.5|3327
1672200000000|2022-12-28 04:00:00|194959.2|194809.2|194758.7|194608.7|194968.2|194818.2|194754.6|194604.6|2838
1672203600000|2022-12-28 05:00:00|194758.1|194608.1|194705.1|194555.1|194799.5|194649.5|194688.3|194538.3|4109
1672207200000|2022-12-28 06:00:00|194704.9|194554.9|194630.7|194480.7|194741.9|194591.9|194625.3|194467.2|5099
1672210800000|2022-12-28 07:00:00|194629.9|194479.9|194589.2|194439.2|194654.8|194504.8|194501|194351|6213
1672214400000|2022-12-28 08:00:00|194591.6|194441.6|194517.7|194367.7|194598.2|194448.2|194418.1|194268.1|6155
1672218000000|2022-12-28 09:00:00|194517.3|194367.3|194321.6|194271.6|194606.8|194456.8|194319.4|194215.4|6022
1672221600000|2022-12-28 10:00:00|194322.2|194272.2|194204.3|194054.3|194379.7|194272.8|194153.1|194044.1|6282
1672225200000|2022-12-28 11:00:00|194210.8|194060.8|194339|194189|194351.6|194213.1|194100.9|193993.9|5465
1672228800000|2022-12-28 12:00:00|194339.8|194189.8|194468.9|194318.9|194479.7|194376.6|194064.9|193963.5|6335
1672232400000|2022-12-28 13:00:00|194472.5|194322.5|194283.2|194133.2|194618.1|194472.2|194194.2|194093.6|7455
1672236000000|2022-12-28 14:00:00|194279.3|194129.3|194663.9|194513.9|194712.9|194562.9|193823.9|193734.8|7881
1672239600000|2022-12-28 15:00:00|194661.8|194511.8|194228.4|194078.4|194797.1|194696.8|194012.8|193881.7|8567
1672243200000|2022-12-28 16:00:00|194226.3|194076.3|194097.8|193947.8|194303.6|194204.8|193903.3|193779.1|7817
1672246800000|2022-12-28 17:00:00|194097.4|193947.4|194143.8|193993.8|194354.6|194264.1|194062.4|193912.4|7434
1672250400000|2022-12-28 18:00:00|194141.6|193991.6|194114.4|193964.4|194244.6|194108.4|193977.3|193868|7060
1672254000000|2022-12-28 19:00:00|194113.4|193963.4|194257.8|194107.8|194263.3|194113.3|194027.5|193915.5|7449
1672257600000|2022-12-28 20:00:00|194258.1|194108.1|194407.1|194257.1|194443|194293|194186.4|194036.4|6185
1672261200000|2022-12-28 21:00:00|194401.8|194251.8|194394.2|194244.2|194449.7|194299.7|194147.8|193997.8|4854
1672264800000|2022-12-28 22:00:00|194472.7|194196.4|194562.2|194252.2|194742.4|194432.4|194123.1|193813.1|1281
1672268400000|2022-12-28 23:00:00|194553.2|194243.2|194440.8|194290.8|194729.8|194419.8|194382.5|194170.9|3154
1672272000000|2022-12-29 00:00:00|194440.5|194290.5|194385.1|194235.1|194530|194330.5|194368.1|194165.3|2675
1672275600000|2022-12-29 01:00:00|194384.9|194234.9|194233.5|194083.5|194426.9|194276.9|194202.6|194052.6|6053
1672279200000|2022-12-29 02:00:00|194236|194086|194272.4|194122.4|194351.5|194178.2|194226.7|194026|2452
1672282800000|2022-12-29 03:00:00|194272.9|194122.9|194225.1|194075.1|194324.5|194153|194189.5|193999|3154
1672286400000|2022-12-29 04:00:00|194224.3|194074.3|194220.6|194070.6|194260.9|194110.9|194204.8|194054.8|2813
1672290000000|2022-12-29 05:00:00|194221|194071|194220.7|194070.7|194277|194103.3|194192.6|194020|3098
1672293600000|2022-12-29 06:00:00|194220.6|194070.6|194218.6|194068.6|194262|194141.9|194184.6|194005|3874
1672297200000|2022-12-29 07:00:00|194217.9|194067.9|194124|193974|194248.5|194098.5|194083.8|193933.8|5863
1672300800000|2022-12-29 08:00:00|194123.8|193973.8|194135.8|193985.8|194206|194056|194046.1|193896.1|7595
1672304400000|2022-12-29 09:00:00|194135.4|193985.4|193955.6|193805.6|194136.9|193986.9|193868.5|193752.1|4777
1672308000000|2022-12-29 10:00:00|193955.8|193805.8|193924.3|193774.3|194003.2|193907.7|193914.3|193764.3|4479
1672311600000|2022-12-29 11:00:00|193924.2|193774.2|193920.6|193770.6|193963.9|193822.8|193859.6|193755.3|2572
1672315200000|2022-12-29 12:00:00|193921.2|193771.2|193932|193782|194066.2|193949|193865|193762.3|4063
1672318800000|2022-12-29 13:00:00|193932.5|193782.5|193613.7|193463.7|194007.2|193907.2|193505.6|193390.9|6051
1672322400000|2022-12-29 14:00:00|193609.6|193459.6|193626.5|193476.5|193663.8|193569.1|193285.2|193176.9|7485
1672326000000|2022-12-29 15:00:00|193627.3|193477.3|193308.5|193158.5|193935|193805.1|193221.8|193124.2|8594
1672329600000|2022-12-29 16:00:00|193307.8|193157.8|193709.8|193559.8|193722|193572|193064.8|192946|7997
1672333200000|2022-12-29 17:00:00|193696.1|193546.1|193947.8|193797.8|194223.6|194073.6|193674.7|193524.7|7900
1672336800000|2022-12-29 18:00:00|193946.7|193796.7|194587.9|194437.9|194760.1|194610.7|193940.4|193790.4|6881
1672340400000|2022-12-29 19:00:00|194587.6|194437.6|193928.7|193778.7|194671.4|194521.4|193921.4|193771.4|6974
1672344000000|2022-12-29 20:00:00|193926.7|193776.7|194720.2|194570.2|194808.3|194700.9|193900.1|193750.1|7248
1672347600000|2022-12-29 21:00:00|194724.7|194574.7|194805.5|194495.5|194808|194651.8|194591.3|194372.4|3991
1672351200000|2022-12-29 22:00:00|194805.6|194495.6|194824|194514|194846.1|194536.1|194688.3|194378.3|909
1672354800000|2022-12-29 23:00:00|194835.4|194525.4|194804.4|194654.4|194912|194721.2|194533.8|194251.9|2689
1672358400000|2022-12-30 00:00:00|194805|194655|194998.8|194848.8|195049.9|194899.9|194790|194640|2426
1672362000000|2022-12-30 01:00:00|194998.9|194848.9|195143.2|194993.2|195152.1|195002.1|194998.9|194848.9|2499
1672365600000|2022-12-30 02:00:00|195144|194994|195005.9|194855.9|195174.2|195024.2|195003.2|194853.2|2254
1672369200000|2022-12-30 03:00:00|195006.4|194856.4|194912.5|194762.5|195007.3|194857.3|194884.5|194734.5|2410
1672372800000|2022-12-30 04:00:00|194906.8|194756.8|194517.7|194367.7|194921.6|194771.6|194432.4|194282.4|3256
1672376400000|2022-12-30 05:00:00|194517.8|194367.8|194685.9|194535.9|194713.8|194563.8|194510|194360|3876
1672380000000|2022-12-30 06:00:00|194684.3|194534.3|194819|194669|194838.8|194688.8|194667|194517|6282
1672383600000|2022-12-30 07:00:00|194826.4|194676.4|194983.9|194833.9|194987.7|194837.7|194680.5|194530.5|5932
1672387200000|2022-12-30 08:00:00|194985.4|194835.4|195180.8|195030.8|195206.6|195056.6|194962.5|194831.5|5070
1672390800000|2022-12-30 09:00:00|195180.9|195030.9|195341.5|195191.5|195531.5|195381.5|195136.4|195024.4|5728
1672394400000|2022-12-30 10:00:00|195342.6|195192.6|195222|195072|195510.3|195392.4|195135|195011.2|6187
1672398000000|2022-12-30 11:00:00|195224|195074|195705.6|195555.6|195957.6|195807.6|195219.5|195069.5|6372
1672401600000|2022-12-30 12:00:00|195709|195559|195700.6|195550.6|195741.5|195591.5|195428.5|195278.5|7032
1672405200000|2022-12-30 13:00:00|195702.8|195552.8|195333.3|195183.3|195764.1|195629|195284.3|195134.3|7591
1672408800000|2022-12-30 14:00:00|195328.8|195178.8|194626.5|194476.5|195330.9|195180.9|194430.4|194280.4|9227
1672412400000|2022-12-30 15:00:00|194626.2|194476.2|194941.2|194791.2|194982|194832|194132.7|193982.7|9734
1672416000000|2022-12-30 16:00:00|194942.7|194792.7|195072.5|194922.5|195151|195004.7|194891|194741|8184
1672419600000|2022-12-30 17:00:00|195071.3|194921.3|195037.8|194887.8|195168.3|195018.3|194949.4|194799.4|7786
1672423200000|2022-12-30 18:00:00|195030.4|194880.4|194917|194767|195143.6|194993.6|194832.7|194682.7|8939
1672426800000|2022-12-30 19:00:00|194914.5|194764.5|195168.3|195018.3|195168.3|195018.3|194775.3|194625.3|7990
1672430400000|2022-12-30 20:00:00|195180.1|195030.1|194953.3|194803.3|195234.2|195084.2|194854.3|194704.3|7687
1672434000000|2022-12-30 21:00:00|194947.3|194797.3|194970.5|194820.5|195160.2|194959|194848|194671.5|6420
1672606800000|2023-01-01 21:00:00|195222.3|194872.3|195222.3|194872.3|195222.3|194872.3|195222.3|194872.3|1
1672610400000|2023-01-01 22:00:00|195061.2|194706.2|194842.6|194532.6|195061.2|194728|194842.6|194532.6|12
1672621200000|2023-01-02 01:00:00|195020|194705|195020|194705|195020|194705|195020|194705|1
1672624800000|2023-01-02 02:00:00|195040|194725|195045|194730|195045|194730|195011.5|194696.5|4
1672628400000|2023-01-02 03:00:00|195047.2|194732.2|195047.2|194732.2|195047.2|194732.2|195047.2|194732.2|1
1672632000000|2023-01-02 04:00:00|195179.6|194869.6|195294.5|194984.5|195532|195222|195111.5|194801.5|1037
1672635600000|2023-01-02 05:00:00|195315.8|195005.8|195310.8|195000.8|195496.4|195186.4|195202.4|194892.4|1516
1672639200000|2023-01-02 06:00:00|195324.4|195014.4|195348.9|195038.9|195494.1|195184.1|195069.2|194759.2|1476
1672642800000|2023-01-02 07:00:00|195348.5|195038.5|195276.7|194966.7|195372|195062|195077.6|194767.6|2127
1672646400000|2023-01-02 08:00:00|195266.5|194956.5|195176.7|195026.7|195289|195034.7|194973.2|194744.8|3542
1672650000000|2023-01-02 09:00:00|195176.9|195026.9|195298.4|195021.9|195377.5|195138.8|195131.2|194938.2|6895
1672653600000|2023-01-02 10:00:00|195234.7|195084.7|195251.8|195101.8|195392.9|195150.5|195188.5|194937.9|8029
1672657200000|2023-01-02 11:00:00|195253.3|195103.3|195262.7|195112.7|195366.1|195152.4|195196.3|194986|4343
1672660800000|2023-01-02 12:00:00|195262.1|195112.1|195175.9|195025.9|195284.5|195134.5|195167.2|194989.1|3176
1672664400000|2023-01-02 13:00:00|195242.2|194981.7|195208.6|195058.6|195271.2|195067.3|195089.9|194939.9|2717
1672668000000|2023-01-02 14:00:00|195207.9|195057.9|195163.7|195013.7|195207.9|195057.9|195096.5|194946.5|4236
1672671600000|2023-01-02 15:00:00|195163.9|195013.9|194874.7|194724.7|195174.1|195024.1|194841.6|194652|4346
1672675200000|2023-01-02 16:00:00|194859.2|194709.2|194847.6|194697.6|195039.3|194855|194765.6|194615.6|3176
1672678800000|2023-01-02 17:00:00|194847.9|194697.9|194900.2|194750.2|195061.3|194867.7|194813.8|194640.9|2086
1672682400000|2023-01-02 18:00:00|194902.1|194752.1|194932.2|194782.2|194964.3|194814.3|194887.5|194737.5|1312
1672686000000|2023-01-02 19:00:00|194931.9|194781.9|194842|194692|194944.5|194794.5|194799.2|194649.2|2256
1672689600000|2023-01-02 20:00:00|194841.8|194691.8|194834.4|194684.4|194955.7|194800.8|194804.8|194618.1|1341
1672693200000|2023-01-02 21:00:00|194839|194689|194820.3|194510.3|194842.1|194692.1|194675|194416.9|1353
1672696800000|2023-01-02 22:00:00|194822.5|194512.5|194729.5|194419.5|194822.5|194512.5|194697.2|194387.2|509
1672700400000|2023-01-02 23:00:00|194682.7|194372.7|194710|194560|194878.9|194670.9|194651.1|194341.1|2597
1672704000000|2023-01-03 00:00:00|194709.9|194559.9|194941.7|194791.7|194952.1|194802.1|194707.7|194549|3545
1672707600000|2023-01-03 01:00:00|194941.2|194791.2|195007.4|194857.4|195236.5|195086.5|194939.9|194789.9|6496
1672711200000|2023-01-03 02:00:00|195007.1|194857.1|194940.3|194790.3|195182|195000.5|194915.7|194765.7|4729
1672714800000|2023-01-03 03:00:00|194956.2|194806.2|194809.5|194659.5|194963.9|194813.9|194794|194644|3205
1672718400000|2023-01-03 04:00:00|194809.1|194659.1|194788.6|194638.6|194844.4|194694.4|194732|194582|2321
1672722000000|2023-01-03 05:00:00|194789.5|194639.5|194864.1|194714.1|194910.9|194760.9|194745.8|194595.8|3127
1672725600000|2023-01-03 06:00:00|194866|194716|194833.9|194683.9|194875.1|194725.1|194744.3|194594.3|5159
1672729200000|2023-01-03 07:00:00|194829.8|194679.8|194334.7|194184.7|194868.6|194718.6|194330.1|194180.1|7049
1672732800000|2023-01-03 08:00:00|194334.6|194184.6|194571.5|194421.5|194856.2|194706.2|194186.5|194036.5|8727
1672736400000|2023-01-03 09:00:00|194570.3|194420.3|194760|194610|195040.3|194890.3|194545.8|194395.8|4285
1672740000000|2023-01-03 10:00:00|194714.6|194564.6|195268.1|195118.1|195309.6|195159.6|194644.3|194494.3|6093
1672743600000|2023-01-03 11:00:00|195268.3|195118.3|195138.5|194988.5|195430.4|195280.4|195018.3|194868.3|6987
1672747200000|2023-01-03 12:00:00|195137.9|194987.9|194624.4|194474.4|195182.9|195032.9|194432.6|194330.5|7113
1672750800000|2023-01-03 13:00:00|194624.9|194474.9|194524.8|194374.8|194882.2|194753.1|194110.1|194027.1|8076
1672754400000|2023-01-03 14:00:00|194529.1|194379.1|194421|194271|194533.8|194432.4|193913.4|193786.6|9136
1672758000000|2023-01-03 15:00:00|194419.6|194269.6|194265.1|194215.1|194960.4|194851.2|194228.1|194129.7|9976
1672761600000|2023-01-03 16:00:00|194265|194215|194314.5|194164.5|194702.7|194578.7|194227.3|194129.3|9279
1672765200000|2023-01-03 17:00:00|194314|194164|194073.9|194023.9|194319.6|194218|193976.9|193857.1|7914
1672768800000|2023-01-03 18:00:00|194074.3|194024.3|194087.2|194037.2|194293.9|194188.9|193905.5|193784.6|8033
1672772400000|2023-01-03 19:00:00|194087.7|194037.7|193911.6|193761.6|194215.2|194117.3|193801.5|193679.3|6902
1672776000000|2023-01-03 20:00:00|193864.8|193814.8|194082.8|193932.8|194098.3|193974.2|193833.1|193732.6|7059
1672779600000|2023-01-03 21:00:00|194089.6|193939.6|194157.9|194007.9|194171|194021|193995.9|193878.6|4250
1672783200000|2023-01-03 22:00:00|194151.2|194001.2|194183.9|194033.9|194421.4|194111.4|194151.2|193943.7|889
1672786800000|2023-01-03 23:00:00|194172.5|194022.5|194212.1|194062.1|194328.9|194071.8|194123.6|193925.8|1999
1672790400000|2023-01-04 00:00:00|194200.2|194050.2|194138.5|193988.5|194246|194096|194079.1|193929.1|2736
1672794000000|2023-01-04 01:00:00|194138.4|193988.4|193827.6|193677.6|194147.8|193997.8|193824.6|193674.6|3392
1672797600000|2023-01-04 02:00:00|193827.8|193677.8|193829.2|193679.2|193871.4|193721.4|193775|193625|2553
1672801200000|2023-01-04 03:00:00|193829.3|193679.3|193793.2|193643.2|193841.6|193691.6|193716.7|193566.7|2079
1672804800000|2023-01-04 04:00:00|193790.8|193640.8|193863.5|193713.5|193895.2|193745.2|193737.6|193604|2349
1672808400000|2023-01-04 05:00:00|193863.8|193713.8|193888.9|193738.9|193950.4|193800.4|193804.9|193654.9|4033
1672812000000|2023-01-04 06:00:00|193889|193739|193789.8|193639.8|193973.3|193823.3|193770.9|193620.9|4034
1672815600000|2023-01-04 07:00:00|193788|193638|193525.5|193375.5|193836|193686|193431.3|193281.3|6983
1672819200000|2023-01-04 08:00:00|193528|193378|193529.5|193379.5|193608.1|193459.1|193268.9|193118.9|8725
1672822800000|2023-01-04 09:00:00|193527.1|193377.1|193428.2|193278.2|193630.6|193480.6|193368.2|193218.2|5946
1672826400000|2023-01-04 10:00:00|193428.6|193278.6|192904.9|192754.9|193474.1|193324.1|192862.5|192743.9|5598
1672830000000|2023-01-04 11:00:00|192899.5|192749.5|192920.9|192770.9|193050|192900|192645.2|192495.2|6781
1672833600000|2023-01-04 12:00:00|192923.1|192773.1|192917.1|192767.1|193163.1|193059.7|192724.5|192586.3|7345
1672837200000|2023-01-04 13:00:00|192914.5|192764.5|192950.7|192800.7|193069.9|192944.5|192700.6|192592.3|8604
1672840800000|2023-01-04 14:00:00|192948.7|192798.7|193445.7|193295.7|193636.4|193527.1|192852.9|192702.9|8782
1672844400000|2023-01-04 15:00:00|193449.9|193299.9|193626.9|193576.9|193997.9|193859.4|193403.4|193253.4|10134
1672848000000|2023-01-04 16:00:00|193628.8|193578.8|193412.5|193262.5|193881.2|193780.4|193235.2|193133.5|8536
1672851600000|2023-01-04 17:00:00|193412.7|193262.7|193756.5|193606.5|193858.9|193708.9|193252.1|193151.9|7104
1672855200000|2023-01-04 18:00:00|193756.4|193606.4|194086.5|193936.5|194092.9|193942.9|193688.5|193589|7055
1672858800000|2023-01-04 19:00:00|194087.1|193937.1|193990.3|193840.3|194316.1|194166.1|193826.7|193685.5|9700
1672862400000|2023-01-04 20:00:00|193987.9|193837.9|193819|193669|194035.4|193897.4|193718|193568|7217
1672866000000|2023-01-04 21:00:00|193818.5|193668.5|193917|193650.7|193920.3|193762.4|193763.1|193613.1|4479
1672869600000|2023-01-04 22:00:00|193917.4|193650.2|193807.1|193497.1|194036.1|193790.3|193760.8|193450.8|2308
1672873200000|2023-01-04 23:00:00|193843.9|193533.9|193981.8|193831.8|194086.8|193883.8|193718|193408|2092
1672876800000|2023-01-05 00:00:00|193994.9|193844.9|194023|193873|194045.4|193895.4|193945.5|193795.5|2926
1672880400000|2023-01-05 01:00:00|194023.4|193873.4|194062.5|193912.5|194095.7|193945.7|193975.3|193763|3988
1672884000000|2023-01-05 02:00:00|194063.1|193913.1|194290.4|194140.4|194356|194199.2|194058.8|193908.8|3515
1672887600000|2023-01-05 03:00:00|194290.5|194140.5|194315.4|194165.4|194394.1|194244.1|194256.2|194106.2|3760
1672891200000|2023-01-05 04:00:00|194316.1|194166.1|194256.8|194106.8|194320.1|194170.1|194205|194055|2587
1672894800000|2023-01-05 05:00:00|194256.5|194106.5|194242.6|194092.6|194309.3|194159.3|194192.3|194042.3|2922
1672898400000|2023-01-05 06:00:00|194236.7|194086.7|194395.7|194245.7|194395.7|194245.7|194145.3|193995.3|4329
1672902000000|2023-01-05 07:00:00|194398|194248|194208.8|194058.8|194400.8|194250.8|194114|193964|5447
1672905600000|2023-01-05 08:00:00|194208.9|194058.9|193639.3|193489.3|194293.7|194143.7|193548|193398|7308
1672909200000|2023-01-05 09:00:00|193637.9|193487.9|193682|193532|193743.3|193628.1|193544.3|193394.3|5564
1672912800000|2023-01-05 10:00:00|193682.3|193532.3|193485|193335|193723.2|193573.2|193469.8|193326.3|5151
1672916400000|2023-01-05 11:00:00|193485.3|193335.3|193640.7|193490.7|193734.9|193615.2|193483.5|193333.5|5508
1672920000000|2023-01-05 12:00:00|193638.9|193488.9|193941|193791|194012.1|193917.6|193532.8|193431.1|6317
1672923600000|2023-01-05 13:00:00|193939.8|193789.8|194030.6|193880.6|194129.4|194029|193642.3|193492.3|9665
1672927200000|2023-01-05 14:00:00|194030.8|193880.8|193941.9|193791.9|194279.4|194145.7|193760.3|193611.2|9547
1672930800000|2023-01-05 15:00:00|193939.1|193789.1|193816.6|193666.6|194086.5|193970.3|193780.2|193665.1|9677
1672934400000|2023-01-05 16:00:00|193816.2|193666.2|193773.9|193723.9|194060.2|193955.2|193664.1|193561.8|7876
1672938000000|2023-01-05 17:00:00|193773.8|193723.8|193526.9|193376.9|193807.1|193723.8|193306.5|193223|7097
1672941600000|2023-01-05 18:00:00|193526|193376|193191.6|193041.6|193609.7|193523.4|193001.1|192899.5|7739
1672945200000|2023-01-05 19:00:00|193191.4|193041.4|193256.2|193206.2|193403|193280.6|193101.8|193005.6|5953
1672948800000|2023-01-05 20:00:00|193256.3|193206.3|193459.2|193309.2|193580.5|193477.8|193254.3|193153.5|6106
1672952400000|2023-01-05 21:00:00|193462|193312|193320.3|193170.3|193497.6|193379.1|193274.5|193124.5|3823
1672956000000|2023-01-05 22:00:00|193320.4|193170.4|193301.1|193151.1|193467.9|193228.6|193283.9|193038.6|1147
1672959600000|2023-01-05 23:00:00|193301.2|193151.2|193378.4|193094.7|193419.8|193204|193247|192985.2|2445
1672963200000|2023-01-06 00:00:00|193336|193186|193314.3|193164.3|193433.4|193196.9|193251.9|193025.7|2663
1672966800000|2023-01-06 01:00:00|193320|193170|193095.5|192945.5|193353.6|193203.6|193065.6|192915.6|2970
1672970400000|2023-01-06 02:00:00|193096.5|192946.5|193028.3|192878.3|193234.5|192976.9|192992.8|192852.3|2716
1672974000000|2023-01-06 03:00:00|193028.2|192878.2|192994.6|192844.6|193047.5|192897.5|192983.6|192833.6|1426
1672977600000|2023-01-06 04:00:00|192995.2|192845.2|193012.6|192862.6|193036.1|192886.1|192984.2|192834.2|1586
1672981200000|2023-01-06 05:00:00|193012.7|192862.7|193192.7|193042.7|193242.9|193092.9|193001.4|192851.4|2425
1672984800000|2023-01-06 06:00:00|193193.2|193043.2|193233.3|193083.3|193235.8|193085.8|193070.7|192920.7|3556
1672988400000|2023-01-06 07:00:00|193233.5|193083.5|193317|193167|193430.3|193280.3|193125.5|192975.5|4752
1672992000000|2023-01-06 08:00:00|193315.8|193165.8|193336.4|193186.4|193339.8|193228.4|193106.3|192956.3|5894
1672995600000|2023-01-06 09:00:00|193337|193187|193361.4|193211.4|193468.8|193352.1|193316.8|193172.2|5410
1672999200000|2023-01-06 10:00:00|193361.7|193211.7|193333.2|193183.2|193458.4|193308.4|193252.3|193142.1|4620
1673002800000|2023-01-06 11:00:00|193333.9|193183.9|193346.2|193196.2|193438|193288|193131.7|193032|5610
1673006400000|2023-01-06 12:00:00|193346.5|193196.5|193277|193127|193567.4|193448.9|193177.4|193061.4|6634
1673010000000|2023-01-06 13:00:00|193279.7|193129.7|192567.1|192417.1|193419.6|193269.6|192225|192106.7|10078
1673013600000|2023-01-06 14:00:00|192573|192423|192211.6|192061.6|192584.5|192481.2|191960.2|191854.2|9881
1673017200000|2023-01-06 15:00:00|192109.2|191959.2|191507.1|191457.1|192320.3|192198.3|191416.3|191310.8|10402
1673020800000|2023-01-06 16:00:00|191505.7|191455.7|191832.2|191682.2|191990.1|191887.9|191479|191380.2|8805
1673024400000|2023-01-06 17:00:00|191832.7|191682.7|191640.1|191490.1|191832.7|191724|191519.7|191420|7248
1673028000000|2023-01-06 18:00:00|191639.1|191489.1|191295.9|191245.9|191699.7|191574.2|191237.6|191128|7206
1673031600000|2023-01-06 19:00:00|191295.1|191245.1|191585.5|191435.5|191736.3|191636.1|191269.9|191139.6|7068
1673035200000|2023-01-06 20:00:00|191583.2|191433.2|191440.7|191290.7|191732.3|191606.1|191435.4|191285.4|6385
1673038800000|2023-01-06 21:00:00|191438.3|191288.3|191435.9|191125.9|191557|191320.1|191321.3|191125.8|4476
1673211600000|2023-01-08 21:00:00|191538.7|191188.7|191630.4|191275.4|191845.6|191530|191538.7|191188.7|49
1673215200000|2023-01-08 22:00:00|191621.9|191266.9|191728.6|191418.6|191857.5|191502.5|191621.9|191266.9|542
1673218800000|2023-01-08 23:00:00|191728|191418|191334.3|191184.3|191786.8|191476.8|191250|191100|2870
1673222400000|2023-01-09 00:00:00|191334.2|191184.2|191394.1|191244.1|191516.2|191370.3|191332.8|191182.8|2558
1673226000000|2023-01-09 01:00:00|191394.2|191244.2|191299.8|191149.8|191468.9|191318.9|191268.3|191140.4|2896
1673229600000|2023-01-09 02:00:00|191299.7|191149.7|191196.7|191146.7|191304.4|191191.9|191191.8|191091.5|2627
1673233200000|2023-01-09 03:00:00|191196.6|191146.6|191262.4|191112.4|191270.6|191170.5|191192.8|191093.1|1458
1673236800000|2023-01-09 04:00:00|191257.1|191107.1|191126.9|190976.9|191265.6|191159.9|191079.1|190967.2|1552
1673240400000|2023-01-09 05:00:00|191126.5|190976.5|191169.4|191019.4|191199.3|191049.3|191081.8|190959.7|2874
1673244000000|2023-01-09 06:00:00|191173|191023|191226.9|191076.9|191283|191106|191117.9|190967.9|3973
1673247600000|2023-01-09 07:00:00|191226.1|191076.1|191390.8|191240.8|191432.7|191322.2|191108.8|190958.8|6858
1673251200000|2023-01-09 08:00:00|191392.1|191242.1|191173.6|191023.6|191392.1|191259.4|191085.3|190944.8|7060
1673254800000|2023-01-09 09:00:00|191174.3|191024.3|191615.2|191465.2|191741.5|191640.5|191135.6|190985.6|6764
1673258400000|2023-01-09 10:00:00|191616|191466|191555.1|191405.1|191653.9|191503.9|191466.2|191316.2|5741
1673262000000|2023-01-09 11:00:00|191541.3|191391.3|191459.3|191309.3|191584.3|191434.3|191331.6|191189|5151
1673265600000|2023-01-09 12:00:00|191459.7|191309.7|191600.9|191450.9|191616.3|191486.3|191312.5|191199.4|7099
1673269200000|2023-01-09 13:00:00|191607.3|191457.3|191807.1|191757.1|192006.3|191901.2|191470.3|191348.1|9646
1673272800000|2023-01-09 14:00:00|191803.7|191753.7|191709.7|191659.7|192011.5|191887.4|191597.6|191498.5|9014
1673276400000|2023-01-09 15:00:00|191710.3|191660.3|191747.2|191697.2|192016.8|191917.9|191660.2|191555.4|9460
1673280000000|2023-01-09 16:00:00|191746.6|191696.6|191820|191770|191940.5|191841.4|191492.6|191391.4|8566
1673283600000|2023-01-09 17:00:00|191823.6|191773.6|191572.1|191522.1|191896.3|191811.8|191520.2|191426.1|7900
1673287200000|2023-01-09 18:00:00|191571.5|191521.5|191608.1|191558.1|191714.4|191614.8|191491.4|191403.4|7324
1673290800000|2023-01-09 19:00:00|191609.1|191559.1|191048.2|190998.2|191658.7|191564.2|191043.2|190944.2|7912
1673294400000|2023-01-09 20:00:00|191046.6|190996.6|191457.1|191407.1|191611.8|191512.3|191046.6|190955.8|7249
1673298000000|2023-01-09 21:00:00|191510.2|191360.2|191631.1|191321.1|191631.1|191466.5|191452.5|191302.5|3678
1673301600000|2023-01-09 22:00:00|191636.4|191326.4|191576.8|191266.8|191639.8|191413.6|191429|191165.7|1832
1673305200000|2023-01-09 23:00:00|191491|191341|191456.1|191306.1|191659.2|191447.8|191426|191238.7|2343
1673308800000|2023-01-10 00:00:00|191455.8|191305.8|191453.9|191303.9|191626.7|191476.7|191394|191244|3568
1673312400000|2023-01-10 01:00:00|191457.3|191307.3|191216|191066|191466.2|191316.2|191198.9|191048.9|4185
1673316000000|2023-01-10 02:00:00|191215.9|191065.9|191319.5|191169.5|191430.8|191280.8|191185.7|191035.7|3931
1673319600000|2023-01-10 03:00:00|191318.7|191168.7|191284.3|191134.3|191366.7|191216.7|191217.5|191122.8|3236
1673323200000|2023-01-10 04:00:00|191284.2|191134.2|191296.8|191146.8|191357.6|191207.6|191277.8|191127.8|2813
1673326800000|2023-01-10 05:00:00|191295|191145|191224.6|191074.6|191307.3|191157.3|191195.6|191045.6|2833
1673330400000|2023-01-10 06:00:00|191228.3|191078.3|191364.2|191214.2|191376.3|191226.3|191217.6|191067.6|3649
1673334000000|2023-01-10 07:00:00|191362.7|191212.7|191343.2|191193.2|191503.5|191353.5|191299|191178.5|6774
1673337600000|2023-01-10 08:00:00|191345.6|191195.6|191215.4|191065.4|191424.9|191311|191173.5|191037.5|6518
1673341200000|2023-01-10 09:00:00|191216.5|191066.5|191141.7|190991.7|191314.2|191200|191038.1|190931.8|5643
1673344800000|2023-01-10 10:00:00|191132.6|190982.6|191121.2|190971.2|191174.1|191046.1|190936.4|190821.7|5982
1673348400000|2023-01-10 11:00:00|191121.6|190971.6|191256|191106|191293.9|191190|191092.7|190942.7|5578
1673352000000|2023-01-10 12:00:00|191248.9|191098.9|191828.3|191678.3|191836.1|191743.6|191209.3|191090.7|7518
1673355600000|2023-01-10 13:00:00|191828.6|191678.6|191470|191320|191828.6|191727.7|191422.6|191319.6|9138
1673359200000|2023-01-10 14:00:00|191481|191331|191375.4|191225.4|191564.5|191465.4|191155.6|191056.7|10501
1673362800000|2023-01-10 15:00:00|191368.2|191218.2|191244.2|191194.2|191484|191379.6|191161.5|191062.7|9258
1673366400000|2023-01-10 16:00:00|191245.2|191195.2|191141.9|190991.9|191439.1|191331.8|190975.8|190894.2|8277
1673370000000|2023-01-10 17:00:00|191144.2|190994.2|190829.4|190779.4|191283.5|191157.7|190783.4|190684.7|6968
1673373600000|2023-01-10 18:00:00|190829.3|190779.3|190553.6|190503.6|190895.2|190799.9|190552.2|190452.7|6502
1673377200000|2023-01-10 19:00:00|190552.4|190502.4|190622|190572|190764.9|190696.3|190522.8|190428.9|7304
1673380800000|2023-01-10 20:00:00|190623.3|190573.3|190720.8|190670.8|190879.3|190781.5|190561.4|190455.7|6412
1673384400000|2023-01-10 21:00:00|190720.3|190670.3|190836.5|190526.5|190836.5|190726.6|190688.5|190526.5|3574
1673388000000|2023-01-10 22:00:00|190835.3|190525.3|190843.5|190533.5|190896.8|190637.7|190757.5|190458.6|1179
1673391600000|2023-01-10 23:00:00|190844|190534|190736.6|190586.6|190897.3|190671.7|190701.2|190458.4|2357
1673395200000|2023-01-11 00:00:00|190738.3|190588.3|190616.7|190466.7|190741.1|190591.1|190606.6|190456.6|3301
1673398800000|2023-01-11 01:00:00|190616.9|190466.9|190627.9|190477.9|190759.2|190609.2|190523.2|190373.2|2929
1673402400000|2023-01-11 02:00:00|190628.6|190478.6|190776.7|190626.7|190782.3|190632.3|190606|190456|2085
1673406000000|2023-01-11 03:00:00|190775.7|190625.7|190718.3|190568.3|190784.8|190634.8|190701.2|190551.2|1654
1673409600000|2023-01-11 04:00:00|190718.7|190568.7|190672|190522|190748.9|190598.9|190664.5|190514.5|1713
1673413200000|2023-01-11 05:00:00|190671.7|190521.7|190717.1|190567.1|190728.7|190578.7|190607.6|190457.6|2502
1673416800000|2023-01-11 06:00:00|190717|190567|190702.4|190552.4|190732.5|190582.5|190617.1|190467.1|4004
1673420400000|2023-01-11 07:00:00|190702.7|190552.7|191118.3|190968.3|191124.1|190974.1|190701.6|190551.6|6655
1673424000000|2023-01-11 08:00:00|191108.8|190958.8|191112.6|190962.6|191128.1|191014.8|190896.6|190747.6|6085
1673427600000|2023-01-11 09:00:00|191112.4|190962.4|190772.2|190622.2|191209.3|191059.3|190727.1|190577.1|6143
1673431200000|2023-01-11 10:00:00|190769.9|190619.9|190653.6|190503.6|190770.8|190620.8|190455.4|190355.8|6264
1673434800000|2023-01-11 11:00:00|190653.1|190503.1|190574.8|190424.8|190730.8|190599.6|190510.2|190396.5|5596
1673438400000|2023-01-11 12:00:00|190580.9|190430.9|190740.4|190690.4|190956.9|190856.1|190535.6|190423.9|7054
1673442000000|2023-01-11 13:00:00|190740.2|190690.2|190715.4|190665.4|190951.8|190845.9|190623.7|190522.9|7333
1673445600000|2023-01-11 14:00:00|190711.8|190661.8|190749.4|190699.4|190977|190880.8|190601.2|190467.7|8226
1673449200000|2023-01-11 15:00:00|190750.4|190700.4|190150.9|190100.9|190878.2|190814|190147.2|190097.2|9097
1673452800000|2023-01-11 16:00:00|190150.6|190100.6|190227.3|190177.3|190377.6|190314.1|190047.1|189988.6|7749
1673456400000|2023-01-11 17:00:00|190227.5|190177.5|189928.6|189778.6|190293.5|190201.9|189772.2|189690.7|8348
1673460000000|2023-01-11 18:00:00|189932|189782|189558.9|189508.9|189936.1|189837.1|189179.4|189078.4|8796
1673463600000|2023-01-11 19:00:00|189558.8|189508.8|189504.5|189454.5|189781.8|189677.5|189469.2|189368.4|7177
1673467200000|2023-01-11 20:00:00|189501.4|189451.4|189484.2|189334.2|189719.6|189617.2|189438.1|189323.7|6462
1673470800000|2023-01-11 21:00:00|189483.1|189333.1|189481.2|189201.8|189509.9|189387.9|189338.6|189201.8|4753
1673474400000|2023-01-11 22:00:00|189513.6|189203.6|189570.8|189270.7|189695.5|189470.6|189450.7|189193.8|4006
1673478000000|2023-01-11 23:00:00|189565.6|189275.9|189561.5|189411.5|189822.4|189524.4|189445.8|189186.5|2446
1673481600000|2023-01-12 00:00:00|189561.9|189411.9|189574.3|189424.3|189632.3|189482.3|189536.5|189386.5|2902
1673485200000|2023-01-12 01:00:00|189574.2|189424.2|189591.3|189441.3|189635.6|189485.6|189463.3|189313.3|2828
1673488800000|2023-01-12 02:00:00|189592.4|189442.4|189537.9|189387.9|189664.1|189514.1|189512.9|189362.9|2609
1673492400000|2023-01-12 03:00:00|189538|189388|189639.6|189489.6|189686.4|189536.4|189520.2|189370.2|2372
1673496000000|2023-01-12 04:00:00|189640|189490|189394.6|189244.6|189651.2|189501.2|189374.8|189224.8|2384
1673499600000|2023-01-12 05:00:00|189395.7|189245.7|189659.8|189509.8|189713.6|189563.6|189387.7|189237.7|2527
1673503200000|2023-01-12 06:00:00|189660.2|189510.2|189844.8|189694.8|189889.6|189739.6|189658|189508|3905
1673506800000|2023-01-12 07:00:00|189845.2|189695.2|189690.5|189540.5|189862.1|189714.1|189654.2|189504.2|6866
1673510400000|2023-01-12 08:00:00|189686.3|189536.3|189272.2|189122.2|189686.7|189536.7|189269.3|189119.3|6952
1673514000000|2023-01-12 09:00:00|189268.5|189118.5|189221.3|189071.3|189395.3|189245.3|189133.5|188986.7|6692
1673517600000|2023-01-12 10:00:00|189222.2|189072.2|189318.5|189168.5|189510.9|189401.4|189214.7|189064.7|5068
1673521200000|2023-01-12 11:00:00|189318.8|189168.8|189276.5|189126.5|189359|189221.7|189137.5|189035.5|5013
1673524800000|2023-01-12 12:00:00|189279.3|189129.3|189258|189108|189423.7|189337|189157.6|189053|6420
1673528400000|2023-01-12 13:00:00|189257.9|189107.9|188259.3|188109.3|189944.9|189736.6|188236.6|188086.6|11051
1673532000000|2023-01-12 14:00:00|188260.2|188110.2|189238.2|189188.2|189555.5|189453.9|188246.5|188096.5|11795
1673535600000|2023-01-12 15:00:00|189238.1|189188.1|188730.6|188680.6|189422.4|189356.7|188487.6|188390.8|11447
1673539200000|2023-01-12 16:00:00|188730.1|188680.1|188791.1|188741.1|188996.8|188894.9|188663.3|188563.6|9452
1673542800000|2023-01-12 17:00:00|188787.8|188737.8|188497.7|188447.7|188902.4|188824.5|188483|188372.4|8713
1673546400000|2023-01-12 18:00:00|188499.7|188449.7|188448.7|188298.7|188611.6|188513.6|188324.3|188245.3|8912
1673550000000|2023-01-12 19:00:00|188445|188295|188537.4|188487.4|188576|188497.5|188306.2|188219|8267
1673553600000|2023-01-12 20:00:00|188536.2|188486.2|188562.6|188412.6|188713.8|188614.4|188477|188360.9|7958
1673557200000|2023-01-12 21:00:00|188564|188414|188565.8|188255.8|188578.1|188438.6|188272.2|188141.4|5115
1673560800000|2023-01-12 22:00:00|188585.9|188275.9|188672.2|188362.2|188813.8|188503.8|188584.9|188274.9|1340
1673564400000|2023-01-12 23:00:00|188726.4|188416.4|188550|188400|188761.9|188451.9|188429.1|188229|2162
1673568000000|2023-01-13 00:00:00|188549|188399|188605.8|188455.8|188662.5|188512.5|188445.2|188295.2|3276
1673571600000|2023-01-13 01:00:00|188605.6|188455.6|188584.8|188434.8|188629.2|188479.2|188540.9|188390.9|4131
1673575200000|2023-01-13 02:00:00|188582|188432|188574.8|188424.8|188763|188613|188561.5|188411.5|3875
1673578800000|2023-01-13 03:00:00|188574.7|188424.7|188615.4|188465.4|188686.1|188536.1|188567.9|188417.9|2628
1673582400000|2023-01-13 04:00:00|188615.5|188465.5|188670.2|188520.2|188686.6|188536.6|188613.1|188463.1|2218
1673586000000|2023-01-13 05:00:00|188674.6|188524.6|188722.3|188572.3|188787|188637.4|188627.7|188477.7|2794
1673589600000|2023-01-13 06:00:00|188717.5|188567.5|188737.7|188587.7|188806.3|188656.3|188686.8|188536.8|5717
1673593200000|2023-01-13 07:00:00|188724|188574|188659.2|188509.2|188849.5|188739.4|188650.6|188500.6|7917
1673596800000|2023-01-13 08:00:00|188660.8|188510.8|188536.7|188386.7|188668.9|188518.9|188271.1|188121.1|7625
1673600400000|2023-01-13 09:00:00|188543.4|188393.4|188521.8|188371.8|188586.5|188458.8|188393.2|188256.1|6030
1673604000000|2023-01-13 10:00:00|188518.4|188368.4|188415.2|188265.2|188588.7|188438.7|188366.3|188223.5|5370
1673607600000|2023-01-13 11:00:00|188417.3|188267.3|188734.3|188584.3|188764.5|188614.5|188333|188186|6218
1673611200000|2023-01-13 12:00:00|188740.6|188590.6|188985.7|188835.7|189067.5|188995.3|188683.9|188533.9|7448
1673614800000|2023-01-13 13:00:00|188986.7|188836.7|188933.8|188783.8|189216.7|189119.3|188803.7|188714|8646
1673618400000|2023-01-13 14:00:00|188932.5|188782.5|188569.5|188419.5|189108.2|189008|188334|188237.2|8656
1673622000000|2023-01-13 15:00:00|188531|188381|187933.2|187883.2|188712.7|188614|187728.8|187624|9417
1673625600000|2023-01-13 16:00:00|187975.3|187825.3|187962.3|187812.3|188289.8|188183.4|187866.1|187769|8404
1673629200000|2023-01-13 17:00:00|187961.1|187811.1|187687.4|187537.4|188028.4|187926.9|187541.7|187443.6|7288
1673632800000|2023-01-13 18:00:00|187691.8|187541.8|187550.8|187500.8|187768|187663.4|187356.6|187256.2|7331
1673636400000|2023-01-13 19:00:00|187550.5|187500.5|187765.4|187615.4|187867.7|187768|187491.2|187401.2|5973
1673640000000|2023-01-13 20:00:00|187760.6|187610.6|187762.7|187612.7|187867.2|187767.2|187665.1|187554.6|6283
1673643600000|2023-01-13 21:00:00|187761.4|187611.4|187679.6|187529.6|187912.9|187686.8|187577.8|187427.8|5619
1673816400000|2023-01-15 21:00:00|187771|187581|188019.6|187669.6|188027.3|187677.3|187747.6|187397.6|16
1673820000000|2023-01-15 22:00:00|188027.3|187677.3|187934.2|187624.2|188027.3|187703.2|187799.5|187489.5|164
1673823600000|2023-01-15 23:00:00|187964.2|187654.2|187869.3|187719.3|187999|187729.9|187735.3|187558.5|2278
1673827200000|2023-01-16 00:00:00|187868.7|187718.7|187649|187499|187894.5|187744.5|187628.2|187478.2|2491
1673830800000|2023-01-16 01:00:00|187648.8|187498.8|187499.9|187349.9|187695.9|187545.9|187485.5|187335.5|3263
1673834400000|2023-01-16 02:00:00|187504.2|187354.2|187438.4|187288.4|187536.8|187386.8|187370.8|187233|3310
1673838000000|2023-01-16 03:00:00|187440.1|187290.1|187474.6|187324.6|187541.8|187391.8|187433.6|187283.6|2615
1673841600000|2023-01-16 04:00:00|187474.9|187324.9|187605.8|187455.8|187611|187461|187455.6|187305.6|2230
1673845200000|2023-01-16 05:00:00|187603.2|187453.2|187551.8|187401.8|187621.1|187471.1|187517.6|187367.6|2501
1673848800000|2023-01-16 06:00:00|187553.7|187403.7|187635.9|187485.9|187714.8|187564.8|187526.4|187376.4|4326
1673852400000|2023-01-16 07:00:00|187637.3|187487.3|187911.5|187761.5|187987.3|187837.3|187627.5|187484.4|5289
1673856000000|2023-01-16 08:00:00|187911.2|187761.2|188485.2|188335.2|188486.6|188360.5|187861.9|187752.3|6929
1673859600000|2023-01-16 09:00:00|188485|188335|188568.3|188418.3|188642.8|188492.8|188419.3|188269.3|8077
1673863200000|2023-01-16 10:00:00|188569|188419|188391.9|188241.9|188622.9|188472.9|188384.1|188234.1|7617
1673866800000|2023-01-16 11:00:00|188389.7|188239.7|188228.8|188078.8|188412.1|188262.1|188107.5|187957.5|5282
1673870400000|2023-01-16 12:00:00|188231.1|188081.1|188296.1|188146.1|188322|188203.1|188125.4|187975.4|6089
1673874000000|2023-01-16 13:00:00|188297.8|188147.8|188244.4|188094.4|188545.6|188395.6|188190.5|188040.5|7374
1673877600000|2023-01-16 14:00:00|188245.1|188095.1|188230.9|188080.9|188476.6|188326.6|188149.3|188041.1|7410
1673881200000|2023-01-16 15:00:00|188230.1|188080.1|188044.6|187894.6|188349.4|188199.4|187919.9|187826.5|6772
1673884800000|2023-01-16 16:00:00|188044|187894|187888.6|187738.6|188045.9|187940.7|187807.9|187696.9|6462
1673888400000|2023-01-16 17:00:00|187886.5|187736.5|187879.4|187729.4|187992.6|187843.5|187769|187662.4|4979
1673892000000|2023-01-16 18:00:00|187881.5|187731.5|187984.7|187834.7|188002.2|187855.6|187832.5|187731.5|3879
1673895600000|2023-01-16 19:00:00|187986.8|187836.8|187969.3|187819.3|188019.2|187914.5|187853.3|187751.9|3702
1673899200000|2023-01-16 20:00:00|187969.2|187819.2|187942.5|187792.5|188002.5|187877.4|187881.6|187731.6|3167
1673902800000|2023-01-16 21:00:00|187942.1|187792.1|187851|187701|188021.1|187844.9|187849.9|187595.8|2087
1673906400000|2023-01-16 22:00:00|187854.1|187704.1|187995.5|187685.5|188078.8|187768.8|187836.9|187591.3|408
1673910000000|2023-01-16 23:00:00|188034.3|187724.3|187892.4|187742.4|188062.5|187825.6|187886.4|187629.2|1813
1673913600000|2023-01-17 00:00:00|187892.3|187742.3|187758.4|187608.4|187943.4|187793.4|187712.2|187562.2|2885
1673917200000|2023-01-17 01:00:00|187758.8|187608.8|187796.5|187646.5|187836.5|187686.5|187714.9|187564.9|3008
1673920800000|2023-01-17 02:00:00|187796.1|187646.1|187986.6|187836.6|188072.8|187922.8|187709.8|187559.8|2468
1673924400000|2023-01-17 03:00:00|187981.3|187831.3|187828.5|187678.5|188015.8|187865.8|187782.5|187632.5|1619
1673928000000|2023-01-17 04:00:00|187828.8|187678.8|187858.7|187708.7|187895.5|187745.5|187789.8|187639.8|1889
1673931600000|2023-01-17 05:00:00|187858.5|187708.5|187870.8|187720.8|187930.2|187780.2|187822.4|187672.4|2746
1673935200000|2023-01-17 06:00:00|187867.3|187717.3|188094.7|187944.7|188109|187959|187828|187678|3144
1673938800000|2023-01-17 07:00:00|188098.2|187948.2|188077.5|187927.5|188163.2|188055|188021.2|187871.2|7544
1673942400000|2023-01-17 08:00:00|188091.7|187941.7|188026.6|187876.6|188109.3|187959.3|187780.3|187630.3|8284
1673946000000|2023-01-17 09:00:00|188028.7|187878.7|187984.2|187834.2|188068.8|187964.5|187914.5|187764.5|7154
1673949600000|2023-01-17 10:00:00|187985.2|187835.2|188148.1|187998.1|188227.2|188077.2|187910.7|187760.7|7055
1673953200000|2023-01-17 11:00:00|188142.3|187992.3|188114.8|187964.8|188244.3|188129.2|188053.7|187951.7|7896
1673956800000|2023-01-17 12:00:00|188114.6|187964.6|188165.3|188015.3|188174.2|188053.4|187891.9|187766|6989
1673960400000|2023-01-17 13:00:00|188165.1|188015.1|188235.8|188185.8|188409.9|188312.9|188049.6|187947.1|8103
1673964000000|2023-01-17 14:00:00|188236.3|188186.3|188040|187890|188389.4|188290.7|187814.4|187717.1|9597
1673967600000|2023-01-17 15:00:00|187988.6|187938.6|187648.9|187598.9|188086.6|187981.7|187646|187545|9860
1673971200000|2023-01-17 16:00:00|187649|187599|187485.3|187335.3|187717.3|187617.6|187358.2|187256|8290
1673974800000|2023-01-17 17:00:00|187484.5|187334.5|186943.5|186893.5|187484.5|187373.2|186917.3|186867.3|7829
1673978400000|2023-01-17 18:00:00|186943.3|186893.3|186870.6|186820.6|187118.9|187024.9|186678.6|186580.4|6987
1673982000000|2023-01-17 19:00:00|186872.3|186822.3|186937.5|186787.5|187038.2|186963|186840.8|186754.5|7087
1673985600000|2023-01-17 20:00:00|186943.1|186793.1|186814.2|186664.2|186996.7|186899|186749.5|186643.4|6641
1673989200000|2023-01-17 21:00:00|186816.2|186666.2|186745.4|186458.6|186839.5|186689.5|186542|186413.7|4939
1673992800000|2023-01-17 22:00:00|186736.9|186446.5|186602.3|186452.3|186736.9|186491.1|186569.8|186419.8|1278
1673996400000|2023-01-17 23:00:00|186602.4|186452.4|186640.9|186490.9|186740.3|186560|186602.4|186435|1509
1674000000000|2023-01-18 00:00:00|186641.9|186491.9|186642.3|186492.3|186673.6|186523.6|186617.6|186467.6|2137
1674003600000|2023-01-18 01:00:00|186643.3|186493.3|186603.3|186453.3|186675.6|186525.6|186601.1|186451.1|2129
1674007200000|2023-01-18 02:00:00|186603.2|186453.2|186530|186380|186800.1|186650.1|186511.5|186361.5|4401
1674010800000|2023-01-18 03:00:00|186511.7|186361.7|186609.7|186459.7|186632.1|186482.1|186490.4|186340.4|4337
1674014400000|2023-01-18 04:00:00|186609.9|186459.9|186791.6|186641.6|186809.9|186659.9|186604.1|186454.1|2253
1674018000000|2023-01-18 05:00:00|186786.9|186636.9|186744.1|186594.1|186857.6|186707.6|186744|186594|2334
1674021600000|2023-01-18 06:00:00|186743|186593|186540.3|186390.3|186757.8|186607.8|186493.7|186343.7|3741
1674025200000|2023-01-18 07:00:00|186536.5|186386.5|186158.9|186008.9|186552.8|186402.8|186033.3|185917.2|7973
1674028800000|2023-01-18 08:00:00|186159.8|186009.8|186096|185946|186164.2|186014.2|185856.3|185706.3|7298
1674032400000|2023-01-18 09:00:00|186014.7|185964.7|185905.9|185755.9|186429.6|186279.6|185741.1|185591.1|6941
1674036000000|2023-01-18 10:00:00|185904.4|185754.4|186130.4|185980.4|186276.6|186169.6|185903.7|185753.7|6279
1674039600000|2023-01-18 11:00:00|186130.7|185980.7|186328.8|186178.8|186368.3|186218.3|185927.4|185818.7|6385
1674043200000|2023-01-18 12:00:00|186329.6|186179.6|186426.1|186276.1|186494|186410.5|186188|186081.6|7471
1674046800000|2023-01-18 13:00:00|186426.2|186276.2|186165.2|186115.2|186882|186779.2|186112.3|185994.9|10303
1674050400000|2023-01-18 14:00:00|186164.4|186114.4|186631.9|186481.9|186644.3|186545.6|185866|185747.5|10831
1674054000000|2023-01-18 15:00:00|186628.4|186478.4|187111.5|186961.5|187205.7|187107.9|186532.5|186426.4|10059
1674057600000|2023-01-18 16:00:00|187111.1|186961.1|187521.7|187471.7|187812.3|187705.4|186957.8|186894.9|9409
1674061200000|2023-01-18 17:00:00|187518|187468|188263.7|188113.7|188324.7|188190.9|187515.3|187456.5|9605
1674064800000|2023-01-18 18:00:00|188264.1|188114.1|188321.7|188171.7|188669.6|188541|188062.2|187963.1|7974
1674068400000|2023-01-18 19:00:00|188319.3|188169.3|188693.2|188543.2|188705.5|188613.6|188244.6|188144.4|7888
1674072000000|2023-01-18 20:00:00|188692.5|188542.5|189008.8|188858.8|189065.2|188962.3|188495.5|188385.9|7588
1674075600000|2023-01-18 21:00:00|189010.2|188860.2|189020.5|188710.5|189101.8|188955.2|188846.5|188696.5|5416
1674079200000|2023-01-18 22:00:00|189018.2|188708.2|189051.4|188741.4|189089.3|188779.3|188914.2|188604.2|4843
1674082800000|2023-01-18 23:00:00|189046.3|188736.3|188837.5|188687.5|189176.5|188915|188787.8|188637.8|2770
1674086400000|2023-01-19 00:00:00|188839.1|188689.1|189221.7|189071.7|189224.6|189074.6|188772|188622|3221
1674090000000|2023-01-19 01:00:00|189218.1|189068.1|189518.4|189368.4|189524.6|189374.6|189181.5|189031.5|3604
1674093600000|2023-01-19 02:00:00|189519|189369|189355.2|189205.2|189519|189369|189310.9|189160.9|3167
1674097200000|2023-01-19 03:00:00|189349.8|189199.8|189236.2|189086.2|189386.4|189236.4|189159.2|189009.2|2487
1674100800000|2023-01-19 04:00:00|189236.1|189086.1|189321.8|189171.8|189353.5|189203.5|189226.4|189076.4|2727
1674104400000|2023-01-19 05:00:00|189315.6|189165.6|189300.2|189150.2|189350.7|189200.7|189264.3|189114.3|3756
1674108000000|2023-01-19 06:00:00|189300.8|189150.8|189560.3|189410.3|189568.3|189418.3|189154.5|189004.5|5561
1674111600000|2023-01-19 07:00:00|189560.1|189410.1|189417.8|189267.8|189819.4|189669.4|189136.2|188986.2|7199
1674115200000|2023-01-19 08:00:00|189414.6|189264.6|189519.6|189369.6|189519.6|189374.2|189062.3|188912.3|7065
1674118800000|2023-01-19 09:00:00|189521.1|189371.1|189956|189806|190025.1|189875.1|189499.7|189364.2|6296
1674122400000|2023-01-19 10:00:00|189956.1|189806.1|189698|189548|190018.2|189868.2|189652.3|189502.3|6729
1674126000000|2023-01-19 11:00:00|189698.1|189548.1|189887.1|189737.1|189911.4|189761.4|189482.7|189390.5|6536
1674129600000|2023-01-19 12:00:00|189886.4|189736.4|189968.7|189918.7|190629.6|190515.2|189746.6|189645.6|8412
1674133200000|2023-01-19 13:00:00|189970.1|189920.1|189313.9|189163.9|190196.2|190090.4|189116.5|188966.5|9540
1674136800000|2023-01-19 14:00:00|189317.7|189167.7|189837.4|189687.4|189841.1|189698|189082.4|188973.6|9822
1674140400000|2023-01-19 15:00:00|189836.8|189686.8|190386.9|190236.9|190462|190383.8|189737.4|189628.1|9984
1674144000000|2023-01-19 16:00:00|190361.2|190211.2|190705.9|190655.9|190922.1|190818.3|190004.7|189908.2|8862
1674147600000|2023-01-19 17:00:00|190704.3|190654.3|190894.4|190844.4|190990.5|190886.1|190184.3|190074.1|8853
1674151200000|2023-01-19 18:00:00|190901.2|190851.2|190167.6|190017.6|191173|191074|190113.8|190016|9359
1674154800000|2023-01-19 19:00:00|190169.3|190019.3|189988.2|189838.2|190354.5|190260.6|189637.4|189519.9|8794
1674158400000|2023-01-19 20:00:00|189988.5|189838.5|189931.6|189781.6|190046.2|189934.3|189508.9|189374.3|8000
1674162000000|2023-01-19 21:00:00|189928.6|189778.6|190123.5|189813.5|190251.6|189941.6|189897.3|189707.5|5029
1674165600000|2023-01-19 22:00:00|190123.3|189813.3|190065.5|189755.5|190363.1|190053.1|189906.9|189596.9|1691
1674169200000|2023-01-19 23:00:00|190109.8|189799.8|190064.1|189914.1|190140.6|189914.8|189959.5|189716|2090
1674172800000|2023-01-20 00:00:00|190064.6|189914.6|190034.7|189884.7|190132.5|189982.5|189965|189815|1667
1674176400000|2023-01-20 01:00:00|190030.5|189880.5|189876.9|189726.9|190044.2|189894.2|189761.8|189611.8|2667
1674180000000|2023-01-20 02:00:00|189877|189727|189830.1|189680.1|189933.2|189783.2|189774.9|189624.9|2656
1674183600000|2023-01-20 03:00:00|189826.5|189676.5|189922.8|189772.8|189937.5|189787.5|189818.3|189668.3|2402
1674187200000|2023-01-20 04:00:00|189920.1|189770.1|190009.3|189859.3|190012.3|189862.3|189919.8|189769.8|2683
1674190800000|2023-01-20 05:00:00|190009.1|189859.1|189894.2|189744.2|190031.2|189881.2|189858|189708|3142
1674194400000|2023-01-20 06:00:00|189895|189745|189845.4|189695.4|189901|189751|189716.6|189566.6|7037
1674198000000|2023-01-20 07:00:00|189841.1|189691.1|189718.5|189568.5|189944.7|189794.7|189648.5|189498.5|5403
1674201600000|2023-01-20 08:00:00|189717|189567|189896.2|189746.2|189934.5|189784.5|189528.2|189378.2|6930
1674205200000|2023-01-20 09:00:00|189889.5|189739.5|190035.9|189885.9|190288.4|190173|189815.2|189665.2|7246
1674208800000|2023-01-20 10:00:00|190036.8|189886.8|189604.4|189454.4|190197|190047|189315.3|189195.4|7117
1674212400000|2023-01-20 11:00:00|189603.1|189453.1|189822|189672|189956.7|189806.7|189566.2|189416.2|6529
1674216000000|2023-01-20 12:00:00|189824.5|189674.5|188929.9|188779.9|189958|189808|188843.5|188741.4|7706
1674219600000|2023-01-20 13:00:00|188924.4|188774.4|189523.1|189473.1|189764.3|189672|188840.1|188744.9|8935
1674223200000|2023-01-20 14:00:00|189522.1|189472.1|189318.8|189168.8|189644.5|189553.7|189193.7|189087.7|8638
1674226800000|2023-01-20 15:00:00|189318.2|189168.2|189233.3|189083.3|189470|189347.1|188935.4|188790|9567
1674230400000|2023-01-20 16:00:00|189233.1|189083.1|189174.3|189124.3|189436|189334.6|189046.4|188944.8|7484
1674234000000|2023-01-20 17:00:00|189175.1|189125.1|188699.9|188649.9|189262.7|189174.3|188659.2|188550.4|7277
1674237600000|2023-01-20 18:00:00|188700.1|188650.1|188756.8|188606.8|188877.8|188776.1|188521.5|188403.1|8165
1674241200000|2023-01-20 19:00:00|188756.9|188606.9|188773.5|188723.5|188995.8|188894.5|188717|188602.4|7659
1674244800000|2023-01-20 20:00:00|188770|188720|188883|188733|188978.4|188844.6|188713.5|188601.3|6380
1674248400000|2023-01-20 21:00:00|188874.5|188724.5|188892.3|188582.3|188974.6|188824.6|188665.9|188473.6|6715
1674421200000|2023-01-22 21:00:00|188895.6|188545.6|189260|188910|189260|188910|188895.6|188545.6|2
1674424800000|2023-01-22 22:00:00|189245.1|188895.1|189149.2|188834.2|189327.9|189012.9|189107.6|188792.6|826
1674428400000|2023-01-22 23:00:00|189101.7|188786.7|188999.3|188684.3|189342|189134.4|188782.8|188467.8|2643
1674432000000|2023-01-23 00:00:00|189019.6|188704.6|188797.1|188647.1|189052.2|188802.2|188761.7|188565|3808
1674435600000|2023-01-23 01:00:00|188797.3|188647.3|188657.2|188507.2|188874.4|188724.4|188596.2|188446.2|3117
1674439200000|2023-01-23 02:00:00|188656.8|188506.8|188743.8|188593.8|188794|188644|188643.8|188493.8|1644
1674442800000|2023-01-23 03:00:00|188748.8|188598.8|188749.9|188599.9|188769.5|188619.5|188616.6|188466.6|1969
1674446400000|2023-01-23 04:00:00|188750.4|188600.4|188756.7|188606.7|188879.5|188729.5|188696.4|188546.4|2403
1674450000000|2023-01-23 05:00:00|188757.3|188607.3|188801.2|188651.2|188808.2|188658.2|188714.9|188564.9|2445
1674453600000|2023-01-23 06:00:00|188797.5|188647.5|188754.2|188604.2|188896.3|188746.3|188742.5|188592.5|4629
1674457200000|2023-01-23 07:00:00|188736.6|188586.6|188750.6|188600.6|188993|188843|188674.1|188524.1|6209
1674460800000|2023-01-23 08:00:00|188747.2|188597.2|188825.8|188675.8|188942.3|188792.3|188623|188473|7748
1674464400000|2023-01-23 09:00:00|188828.4|188678.4|188413.5|188263.5|188996.9|188846.9|188378|188261.2|6290
1674468000000|2023-01-23 10:00:00|188415.4|188265.4|188574.3|188424.3|188611.4|188461.4|188277.5|188127.5|6133
1674471600000|2023-01-23 11:00:00|188574.4|188424.4|188588.7|188438.7|188772.5|188643.4|188349.3|188199.3|6286
1674475200000|2023-01-23 12:00:00|188581.6|188431.6|188318.2|188168.2|188672.5|188522.5|188149.3|188048.8|6186
1674478800000|2023-01-23 13:00:00|188317.1|188167.1|188476.5|188326.5|188646.3|188549.2|187945.8|187846.9|8450
1674482400000|2023-01-23 14:00:00|188424.6|188374.6|188521.9|188371.9|188946.2|188849.3|188394.8|188292.9|9331
1674486000000|2023-01-23 15:00:00|188523|188373|188174.3|188124.3|188786.6|188701.3|188133.8|188040.3|8662
1674489600000|2023-01-23 16:00:00|188175.8|188125.8|188303.4|188253.4|188474.8|188373.4|188033.1|187966.9|8154
1674493200000|2023-01-23 17:00:00|188304.2|188254.2|188243.5|188093.5|188355.2|188263.6|188106.4|188038.6|6702
1674496800000|2023-01-23 18:00:00|188243.7|188093.7|188240.4|188190.4|188307.7|188222.4|188059.4|187972.2|7096
1674500400000|2023-01-23 19:00:00|188240.1|188190.1|188196.6|188146.6|188493.8|188398|188147.3|188054.7|7312
1674504000000|2023-01-23 20:00:00|188195.4|188145.4|188269.7|188219.7|188312.8|188220.4|188110.2|188023.8|6250
1674507600000|2023-01-23 21:00:00|188268.8|188218.8|188286.6|187971.6|188371.3|188268.7|188093.5|187919|4410
1674511200000|2023-01-23 22:00:00|188288.2|187973.2|188185.6|188035.6|188404.9|188089.9|188137.7|187919|1563
1674514800000|2023-01-23 23:00:00|188170.7|188020.7|188238.1|188088.1|188328.9|188107.9|188161.5|187922|2349
1674518400000|2023-01-24 00:00:00|188238|188088|188230.1|188080.1|188297.3|188147.3|188229.2|188079.2|1865
1674522000000|2023-01-24 01:00:00|188235|188085|188100.7|187950.7|188248.3|188098.3|188090.3|187940.3|2657
1674525600000|2023-01-24 02:00:00|188100.4|187950.4|188162.7|188012.7|188173.8|188023.8|188081|187931|1928
1674529200000|2023-01-24 03:00:00|188164.2|188014.2|188138.7|187988.7|188181.1|188031.1|188129|187979|1974
1674532800000|2023-01-24 04:00:00|188137.9|187987.9|188150.6|188000.6|188189.7|188039.7|188133.6|187983.6|1920
1674536400000|2023-01-24 05:00:00|188149.2|187999.2|188141.5|187991.5|188154|188004|188091.9|187941.9|1682
1674540000000|2023-01-24 06:00:00|188141.7|187991.7|188105.2|187955.2|188147.8|187997.8|188052|187902|2780
1674543600000|2023-01-24 07:00:00|188104.9|187954.9|188128.1|187978.1|188253.5|188103.5|188035.2|187885.2|5891
1674547200000|2023-01-24 08:00:00|188127.9|187977.9|188464.2|188314.2|188658.9|188508.9|188065.9|187940.5|7463
1674550800000|2023-01-24 09:00:00|188465.1|188315.1|188625.1|188475.1|188687|188558.7|188315.5|188165.5|6657
1674554400000|2023-01-24 10:00:00|188625.8|188475.8|188637|188487|188799.7|188649.7|188533.8|188383.8|5991
1674558000000|2023-01-24 11:00:00|188637.6|188487.6|188564.9|188414.9|188778.4|188676.3|188402.9|188298.5|5421
1674561600000|2023-01-24 12:00:00|188563.8|188413.8|188429.6|188279.6|188652.6|188502.7|188263.3|188168.9|5491
1674565200000|2023-01-24 13:00:00|188429.8|188279.8|188592|188542|188728.5|188636.5|188253.4|188170|7784
1674568800000|2023-01-24 14:00:00|188583.8|188533.8|188906.9|188756.9|188922.6|188824.2|188500.8|188402.8|9206
1674572400000|2023-01-24 15:00:00|188910|188760|188379|188329|188961.8|188882.9|188157.3|188057.5|10289
1674576000000|2023-01-24 16:00:00|188381.8|188331.8|188461.4|188411.4|188528.6|188445.4|188176.2|188077.8|8965
1674579600000|2023-01-24 17:00:00|188458.6|188408.6|188434.3|188384.3|188536.6|188483.6|188326.8|188233|7999
1674583200000|2023-01-24 18:00:00|188432.6|188382.6|188218.2|188168.2|188482.3|188403.6|188182.9|188089.4|7702
1674586800000|2023-01-24 19:00:00|188218.4|188168.4|188132.8|187982.8|188329.3|188239.1|188055.1|187968.6|6840
1674590400000|2023-01-24 20:00:00|188130|187980|188101.6|187951.6|188168|188070.7|188008.1|187907.7|7131
1674594000000|2023-01-24 21:00:00|188103.3|187953.3|188078.5|187811.5|188128.9|187978.9|187927.9|187805.1|5375
1674597600000|2023-01-24 22:00:00|188085.2|187803.3|188081.6|187810|188127.5|187876.9|188002.2|187784.6|1078
1674601200000|2023-01-24 23:00:00|188081.8|187810.2|188064.1|187914.1|188131|187960.1|188016.5|187784.1|1550
1674604800000|2023-01-25 00:00:00|188069.6|187919.6|188190|188040|188282|188132|188058.8|187908.8|2413
1674608400000|2023-01-25 01:00:00|188189.9|188039.9|188146.7|187996.7|188225.2|188080|188110|187960|2590
1674612000000|2023-01-25 02:00:00|188146.6|187996.6|188020.1|187870.1|188154.4|188004.4|187969.4|187819.4|1913
1674615600000|2023-01-25 03:00:00|188020.6|187870.6|188020.4|187870.4|188095.2|187945.2|188006.3|187856.3|1797
1674619200000|2023-01-25 04:00:00|188021.8|187871.8|188098.4|187948.4|188118.4|187968.4|188009|187859|1425
1674622800000|2023-01-25 05:00:00|188098.1|187948.1|188081.4|187931.4|188165.6|188015.6|188077.5|187927.5|2258
1674626400000|2023-01-25 06:00:00|188081.2|187931.2|188039.2|187889.2|188124.7|187974.7|187945.3|187795.3|5453
1674630000000|2023-01-25 07:00:00|188038.9|187888.9|187975|187825|188128|187978|187954.4|187804.4|6618
1674633600000|2023-01-25 08:00:00|187968.4|187818.4|188127.5|187977.5|188278.9|188128.9|187961.7|187811.7|7655
1674637200000|2023-01-25 09:00:00|188126.4|187976.4|187856.5|187706.5|188136.6|187986.6|187700|187597.1|6358
1674640800000|2023-01-25 10:00:00|187856.9|187706.9|188210.9|188060.9|188276.7|188156.6|187777.2|187644.3|7055
1674644400000|2023-01-25 11:00:00|188210.3|188060.3|187850.3|187700.3|188210.3|188060.3|187802.4|187669|6487
1674648000000|2023-01-25 12:00:00|187845.6|187695.6|187893.2|187743.2|188122.8|187981.4|187776.7|187626.7|6759
1674651600000|2023-01-25 13:00:00|187893.4|187743.4|188198.4|188048.4|188294.1|188194.3|187776|187675.1|8053
1674655200000|2023-01-25 14:00:00|188197|188047|188149.7|187999.7|188441.7|188368.6|187937.3|187839.3|8678
1674658800000|2023-01-25 15:00:00|188148.6|187998.6|188351.8|188201.8|188365.7|188266.4|187854.4|187771.8|10276
1674662400000|2023-01-25 16:00:00|188301.2|188251.2|188502.4|188452.4|188596.6|188514.1|188189.9|188094.1|8550
1674666000000|2023-01-25 17:00:00|188503.2|188453.2|188285.5|188235.5|188563.3|188461.9|188255.7|188182.4|7617
1674669600000|2023-01-25 18:00:00|188285.7|188235.7|188169.8|188119.8|188324.5|188257.2|187939.9|187848.8|7840
1674673200000|2023-01-25 19:00:00|188170.1|188120.1|188079.1|187929.1|188252.6|188149.6|188025.8|187926.8|7259
1674676800000|2023-01-25 20:00:00|188079.2|187929.2|187925.7|187775.7|188263.2|188166.1|187835.8|187728.2|6773
1674680400000|2023-01-25 21:00:00|187913.1|187763.1|188022.1|187770.7|188046.9|187945.4|187896.4|187746.4|4970
1674684000000|2023-01-25 22:00:00|188080.3|187770.3|188128.9|187818.9|188224.4|187914.4|188036.7|187726.7|761
1674687600000|2023-01-25 23:00:00|188169.9|187859.9|188016.9|187866.9|188254.9|188018|187977.4|187813.8|2102
1674691200000|2023-01-26 00:00:00|188016.2|187866.2|188149.8|187999.8|188155.4|188005.4|188008.9|187858.9|2695
1674694800000|2023-01-26 01:00:00|188149.5|187999.5|188156.4|188006.4|188221.1|188071.1|188139.3|187989.3|3192
1674698400000|2023-01-26 02:00:00|188157.1|188007.1|188147.4|187997.4|188222.6|188072.6|188131.8|187981.8|3846
1674702000000|2023-01-26 03:00:00|188153.5|188003.5|188161.8|188011.8|188168.5|188018.5|188058.4|187908.4|2449
1674705600000|2023-01-26 04:00:00|188162.1|188012.1|188134.7|187984.7|188162.1|188012.1|188098.6|187948.6|2225
1674709200000|2023-01-26 05:00:00|188134.6|187984.6|188057.8|187907.8|188167.2|188017.2|188047.7|187897.7|2876
1674712800000|2023-01-26 06:00:00|188058.4|187908.4|188020.3|187870.3|188066.7|187916.7|187934.6|187784.6|4948
1674716400000|2023-01-26 07:00:00|188016.5|187866.5|187981.8|187831.8|188146.6|188014|187969.9|187819.9|7768
1674720000000|2023-01-26 08:00:00|187994.8|187844.8|188257.9|188107.9|188309|188217.6|187884.6|187754.6|8373
1674723600000|2023-01-26 09:00:00|188256.7|188106.7|188332.1|188182.1|188406.9|188261.8|188201.2|188099.6|6697
1674727200000|2023-01-26 10:00:00|188332|188182|188100.6|187950.6|188334.3|188224|188034.4|187904.3|5875
1674730800000|2023-01-26 11:00:00|188101.2|187951.2|188379.7|188229.7|188415.7|188265.7|188046.3|187947.8|6251
1674734400000|2023-01-26 12:00:00|188378|188228|188411.7|188261.7|188564.5|188463.8|188263.5|188162.4|5974
1674738000000|2023-01-26 13:00:00|188413.7|188263.7|188701.6|188551.6|189061.8|188911.8|188334|188230.6|9622
1674741600000|2023-01-26 14:00:00|188703.1|188553.1|188677.9|188527.9|188726.2|188656.3|188204.6|188106.8|9836
1674745200000|2023-01-26 15:00:00|188676.1|188526.1|188475.3|188325.3|188694|188603.6|188129.2|188030.8|9886
1674748800000|2023-01-26 16:00:00|188428.4|188378.4|188401.2|188351.2|188621.2|188533|188233.7|188147.9|9414
1674752400000|2023-01-26 17:00:00|188402.2|188352.2|188104|188054|188486|188394.8|188088.7|188018|7756
1674756000000|2023-01-26 18:00:00|188104.3|188054.3|188100.6|188050.6|188185.6|188095.6|187980.9|187904.5|8261
1674759600000|2023-01-26 19:00:00|188100.8|188050.8|188060.7|188010.7|188249.1|188145.8|188030.5|187932.1|6981
1674763200000|2023-01-26 20:00:00|188064.2|188014.2|188019.7|187869.7|188183.9|188080.9|187955.4|187849.4|6930
1674766800000|2023-01-26 21:00:00|188022.9|187872.9|188009.2|187859.2|188043.5|187929.3|187947.9|187818.1|3901
1674770400000|2023-01-26 22:00:00|188004.1|187854.1|188034.4|187884.4|188038.1|187888.1|187979.2|187829.2|645
1674774000000|2023-01-26 23:00:00|188024.3|187874.3|188077.9|187927.9|188107.8|187957.8|188002.7|187852.7|1468
1674777600000|2023-01-27 00:00:00|188076.4|187926.4|187991.9|187841.9|188086.5|187936.5|187982|187832|1828
1674781200000|2023-01-27 01:00:00|187992.9|187842.9|188060.1|187910.1|188136.4|187986.4|187992.3|187842.3|2794
1674784800000|2023-01-27 02:00:00|188056.2|187906.2|188060.2|187910.2|188109.7|187959.7|188009.1|187859.1|2366
1674788400000|2023-01-27 03:00:00|188059.7|187909.7|188171.8|188021.8|188176.8|188026.8|188051.7|187901.7|2583
1674792000000|2023-01-27 04:00:00|188171.7|188021.7|188232.7|188082.7|188247.9|188097.9|188134.4|187984.4|2168
1674795600000|2023-01-27 05:00:00|188235.8|188085.8|188168.6|188018.6|188249.9|188099.9|188162.4|188012.4|1857
1674799200000|2023-01-27 06:00:00|188166.8|188016.8|188300.1|188150.1|188349.1|188199.1|188125.2|187975.2|6375
1674802800000|2023-01-27 07:00:00|188305.4|188155.4|188188.8|188038.8|188367.3|188217.3|188103.1|187953.1|6421
1674806400000|2023-01-27 08:00:00|188186.2|188036.2|188039.2|187889.2|188250.4|188106.8|187966.1|187870.5|7300
1674810000000|2023-01-27 09:00:00|188036.5|187886.5|187901.1|187751.1|188042.1|187938.3|187768.7|187667.4|6202
1674813600000|2023-01-27 10:00:00|187902.6|187752.6|187822.1|187672.1|187902.6|187769.1|187720.3|187599.5|6085
1674817200000|2023-01-27 11:00:00|187822.5|187672.5|187724.9|187574.9|187846.9|187696.9|187666.7|187559.1|5722
1674820800000|2023-01-27 12:00:00|187724.8|187574.8|187509.7|187459.7|187842.6|187746.7|187483.2|187388.9|6139
1674824400000|2023-01-27 13:00:00|187510.3|187460.3|187353.5|187303.5|187642.3|187541.2|187185.2|187087.7|8634
1674828000000|2023-01-27 14:00:00|187352.5|187302.5|187980.6|187830.6|188023.6|187929.9|187289.6|187199.5|9230
1674831600000|2023-01-27 15:00:00|187979.9|187829.9|187930.4|187880.4|188181.9|188077.1|187733.7|187643|9038
1674835200000|2023-01-27 16:00:00|187930.6|187880.6|187840.9|187690.9|188195.3|188110.6|187593.3|187540.8|7879
1674838800000|2023-01-27 17:00:00|187790|187740|187604.8|187554.8|187844.4|187757.8|187534.9|187436.3|7433
1674842400000|2023-01-27 18:00:00|187603.9|187553.9|187834|187684|187834|187734.2|187552.7|187452.2|6748
1674846000000|2023-01-27 19:00:00|187833.3|187683.3|187670.8|187620.8|188019.6|187942.7|187670.5|187601.7|6525
1674849600000|2023-01-27 20:00:00|187669.9|187619.9|187667.6|187517.6|187797.8|187684.8|187522.8|187413.2|6986
1674853200000|2023-01-27 21:00:00|187666|187516|187715.9|187565.9|187731.6|187581.6|187578.6|187428.6|5670
1675026000000|2023-01-29 21:00:00|188070.7|187742.7|187900.1|187545.1|188084.2|187742.7|187806.8|187451.8|51
1675029600000|2023-01-29 22:00:00|187891.6|187536.6|187987.4|187677.4|188075.3|187760.6|187891.6|187536.6|659
1675033200000|2023-01-29 23:00:00|187986.7|187676.7|187780.6|187630.6|187998.1|187755.7|187767.2|187580|1227
1675036800000|2023-01-30 00:00:00|187780.2|187630.2|187815.1|187665.1|187883|187733|187759.5|187609.5|2874
1675040400000|2023-01-30 01:00:00|187815.5|187665.5|187897.2|187747.2|188004.5|187854.5|187811.4|187661.4|3329
1675044000000|2023-01-30 02:00:00|187897.3|187747.3|187960.8|187810.8|187964.8|187814.8|187856.4|187714|2460
1675047600000|2023-01-30 03:00:00|187961|187811|187960.9|187810.9|188020.1|187870.1|187930.6|187780.6|3160
1675051200000|2023-01-30 04:00:00|187961.1|187811.1|187817.1|187667.1|187964.7|187814.7|187764.8|187614.8|2692
1675054800000|2023-01-30 05:00:00|187816.8|187666.8|187797.1|187647.1|187891|187741|187767.9|187617.9|2878
1675058400000|2023-01-30 06:00:00|187797.2|187647.2|187835.5|187685.5|187838.3|187688.3|187771.2|187621.2|4459
1675062000000|2023-01-30 07:00:00|187835.4|187685.4|187919.4|187769.4|188034.1|187884.1|187753.7|187603.7|7169
1675065600000|2023-01-30 08:00:00|187920.1|187770.1|187943.3|187793.3|187983.5|187833.9|187800.8|187650.8|8318
1675069200000|2023-01-30 09:00:00|187942.5|187792.5|187875.4|187725.4|188035.3|187885.3|187839.2|187689.2|7190
1675072800000|2023-01-30 10:00:00|187876.5|187726.5|187667.5|187517.5|187931.1|187794.6|187575.7|187450.7|5414
1675076400000|2023-01-30 11:00:00|187666.5|187516.5|187975.3|187825.3|187997.6|187883.7|187559.2|187440.1|6723
1675080000000|2023-01-30 12:00:00|187974.5|187824.5|187909.1|187759.1|188027.3|187947.6|187673.5|187587.2|6518
1675083600000|2023-01-30 13:00:00|187910|187760|187882.9|187832.9|188172.7|188094.6|187742.4|187655|8221
1675087200000|2023-01-30 14:00:00|187940.3|187790.3|187810.8|187760.8|188088.3|187990|187733.7|187635.1|8705
1675090800000|2023-01-30 15:00:00|187810.2|187760.2|187783.8|187733.8|187976.6|187893.3|187688.8|187627.1|8289
1675094400000|2023-01-30 16:00:00|187783.6|187733.6|187748.3|187698.3|188028|187949.4|187654.4|187591.3|8156
1675098000000|2023-01-30 17:00:00|187748.6|187698.6|187823.3|187773.3|187948.6|187881.4|187716.2|187638.8|8304
1675101600000|2023-01-30 18:00:00|187823.1|187773.1|187619.2|187569.2|187873.1|187806.2|187614.7|187521.5|7612
1675105200000|2023-01-30 19:00:00|187619|187569|187867.6|187817.6|187917.8|187822.2|187596.9|187513.6|7934
1675108800000|2023-01-30 20:00:00|187867.8|187817.8|187768.1|187618.1|187886|187818.4|187700.1|187603.1|6858
1675112400000|2023-01-30 21:00:00|187769.3|187619.3|187746.8|187596.8|187862.8|187712.8|187675.9|187561.6|3352
1675116000000|2023-01-30 22:00:00|187918.8|187608.8|187852|187542|187932.2|187641.8|187754.9|187516.5|2378
1675119600000|2023-01-30 23:00:00|187772.2|187622.2|187823.1|187673.1|187901.4|187722|187759.3|187536.5|2037
1675123200000|2023-01-31 00:00:00|187816.4|187666.4|187802.5|187652.5|187850.5|187700.5|187776.2|187626.2|1944
1675126800000|2023-01-31 01:00:00|187802.2|187652.2|187729|187579|187852.5|187702.5|187708.7|187558.7|3627
1675130400000|2023-01-31 02:00:00|187730|187580|187725.4|187575.4|187778.1|187628.1|187656.9|187506.9|3306
1675134000000|2023-01-31 03:00:00|187724.8|187574.8|187859.6|187709.6|187870.6|187728.7|187723.4|187573.4|2276
1675137600000|2023-01-31 04:00:00|187860.1|187710.1|187852.3|187702.3|187956.5|187806.5|187852.3|187702.3|1792
1675141200000|2023-01-31 05:00:00|187857.7|187707.7|187748.6|187598.6|187866.2|187716.2|187724.7|187579.7|2999
1675144800000|2023-01-31 06:00:00|187751.8|187601.8|187755.7|187605.7|187850.4|187704|187713.5|187583.6|4703
1675148400000|2023-01-31 07:00:00|187754.1|187604.1|187577|187427|187804.9|187703.5|187532.7|187382.7|6625
1675152000000|2023-01-31 08:00:00|187574.3|187424.3|188001.3|187851.3|188034.7|187884.7|187369|187219|8844
1675155600000|2023-01-31 09:00:00|188000.7|187850.7|188284.5|188134.5|188336.1|188215|187952|187813.3|7931
1675159200000|2023-01-31 10:00:00|188284.3|188134.3|188490.9|188340.9|188530.2|188380.2|188248.9|188107.4|7040
1675162800000|2023-01-31 11:00:00|188490.7|188340.7|188293.2|188143.2|188577.5|188475.1|188261.5|188111.5|7440
1675166400000|2023-01-31 12:00:00|188295.9|188145.9|188406|188356|188504.3|188401.1|188116.9|188015.8|6575
1675170000000|2023-01-31 13:00:00|188403.7|188353.7|187740.1|187590.1|188492.9|188425.5|187715.6|187588.7|8982
1675173600000|2023-01-31 14:00:00|187737.7|187587.7|187659.4|187509.4|187738|187631|187328.1|187234.3|9467
1675177200000|2023-01-31 15:00:00|187657.9|187507.9|188080.2|187930.2|188172.2|188112.8|187560.2|187467.6|10093
1675180800000|2023-01-31 16:00:00|188073.8|187923.8|188024.9|187974.9|188287|188202|187845.2|187753.7|8644
1675184400000|2023-01-31 17:00:00|188027.2|187977.2|188169|188019|188289.7|188190.7|188015.4|187920.4|7404
1675188000000|2023-01-31 18:00:00|188169.5|188019.5|188245.5|188195.5|188369.6|188274.3|188010.6|187914.2|7387
1675191600000|2023-01-31 19:00:00|188246.1|188196.1|188375.3|188325.3|188482.3|188407.1|188181.5|188074.9|6176
1675195200000|2023-01-31 20:00:00|188367.6|188317.6|188322.6|188272.6|188476.8|188398.5|188304.4|188196.9|6997
1675198800000|2023-01-31 21:00:00|188365.3|188215.3|188500.9|188350.9|188534.4|188430.1|188342.7|188215.3|4550
1675202400000|2023-01-31 22:00:00|188484.8|188334.8|188403.6|188093.6|188664.7|188514.7|188376|188066|1526
1675206000000|2023-01-31 23:00:00|188425.4|188115.4|188534.5|188384.5|188576.7|188396.5|188416.8|188106.8|1522
1675209600000|2023-02-01 00:00:00|188537.8|188387.8|188748.6|188598.6|188757.8|188614.7|188513.3|188363.3|2542
1675213200000|2023-02-01 01:00:00|188748.1|188598.1|188726.3|188576.3|188778|188628|188695.8|188545.8|2415
1675216800000|2023-02-01 02:00:00|188726.1|188576.1|188799.8|188649.8|188804.2|188655.9|188705.9|188561|2011
1675220400000|2023-02-01 03:00:00|188800.6|188650.6|188663.6|188513.6|188804|188654|188627.6|188477.6|1376
1675224000000|2023-02-01 04:00:00|188663.9|188513.9|188620.7|188470.7|188679.8|188529.8|188607.6|188457.6|1884
1675227600000|2023-02-01 05:00:00|188622.6|188472.6|188620.2|188470.2|188661.7|188511.7|188580.3|188430.3|1700
1675231200000|2023-02-01 06:00:00|188624.3|188474.3|188506.5|188356.5|188632.3|188482.3|188442.5|188292.5|3408
1675234800000|2023-02-01 07:00:00|188508.2|188358.2|188249.3|188099.3|188508.2|188358.2|188232.2|188082.2|6370
1675238400000|2023-02-01 08:00:00|188248.8|188098.8|187935.4|187785.4|188263.6|188132.8|187866.4|187716.4|8232
1675242000000|2023-02-01 09:00:00|187933.4|187783.4|187978.3|187828.3|188012.1|187862.1|187815.2|187712.7|7318
1675245600000|2023-02-01 10:00:00|187978.5|187828.5|188100|187950|188210.3|188093.3|187873.3|187749.3|7354
1675249200000|2023-02-01 11:00:00|188096.3|187946.3|188004.1|187854.1|188214.3|188094.9|187969.7|187850.6|5604
1675252800000|2023-02-01 12:00:00|188004|187854|187954.8|187804.8|188015.9|187896.7|187738.5|187634.6|6989
1675256400000|2023-02-01 13:00:00|187947.9|187797.9|187498.2|187448.2|188208.3|188058.3|187423.8|187336.7|7970
1675260000000|2023-02-01 14:00:00|187494.9|187444.9|187548.7|187398.7|187676.6|187582.6|187303.6|187238.4|8399
1675263600000|2023-02-01 15:00:00|187526.7|187376.7|187619.3|187469.3|187866|187791.7|187469.9|187353.5|9747
1675267200000|2023-02-01 16:00:00|187621.7|187471.7|187119.7|187069.7|187624.5|187523.7|187111.5|187010|8067
1675270800000|2023-02-01 17:00:00|187121.7|187071.7|187329.7|187179.7|187332.5|187252.9|187078.2|186981.7|8568
1675274400000|2023-02-01 18:00:00|187329.9|187179.9|187438.3|187288.3|187562.5|187415.2|187235.7|187145.6|8107
1675278000000|2023-02-01 19:00:00|187437.5|187287.5|186728.9|186578.9|187811.2|187661.2|186497.9|186347.9|13119
1675281600000|2023-02-01 20:00:00|186736.2|186586.2|186276.2|186126.2|186803.9|186653.9|186064.6|185971.4|11063
1675285200000|2023-02-01 21:00:00|186276.4|186126.4|186127.2|185977.2|186423.3|186273.3|186044|185894|7122
1675288800000|2023-02-01 22:00:00|186204.3|185943.9|186123.3|185813.3|186210.4|186006.5|186031.7|185812.3|1646
1675292400000|2023-02-01 23:00:00|186112|185837.7|186037.5|185887.5|186112|185961.6|185935.7|185754.5|2367
1675296000000|2023-02-02 00:00:00|186034.1|185884.1|185999.2|185849.2|186042.5|185892.5|185947|185797|3104
1675299600000|2023-02-02 01:00:00|185999|185849|185989.7|185839.7|186054.1|185904.1|185942|185792|2669
1675303200000|2023-02-02 02:00:00|185989.1|185839.1|185885.5|185735.5|186029.7|185879.7|185878|185728|3634
1675306800000|2023-02-02 03:00:00|185888.8|185738.8|185878.4|185728.4|185929.5|185779.5|185872.5|185722.5|2047
1675310400000|2023-02-02 04:00:00|185878.2|185728.2|185866.3|185716.3|185957.6|185807.6|185843.2|185693.2|2111
1675314000000|2023-02-02 05:00:00|185867.7|185717.7|185922|185772|185936.2|185786.2|185864.7|185714.7|2857
1675317600000|2023-02-02 06:00:00|185924.5|185774.5|185923.2|185773.2|186034.5|185884.5|185908.9|185758.9|6262
1675321200000|2023-02-02 07:00:00|185921.4|185771.4|185829.8|185679.8|185925.3|185775.3|185698.8|185548.8|7613
1675324800000|2023-02-02 08:00:00|185828.4|185678.4|185484.3|185334.3|185842.6|185692.6|185391.5|185291.1|8367
1675328400000|2023-02-02 09:00:00|185485.2|185335.2|185522.1|185372.1|185658|185544.3|185375.3|185258.1|6833
1675332000000|2023-02-02 10:00:00|185518.2|185368.2|185403.5|185253.5|185535|185385|185325.5|185175.5|6813
1675335600000|2023-02-02 11:00:00|185400.8|185250.8|185518.5|185368.5|185562.3|185412.3|185349.2|185199.2|6932
1675339200000|2023-02-02 12:00:00|185514.2|185364.2|185502.9|185452.9|185731.7|185632.3|185358.4|185254.2|8516
1675342800000|2023-02-02 13:00:00|185502.4|185452.4|185395.5|185245.5|185901|185800.1|185108.5|185008.4|9881
1675346400000|2023-02-02 14:00:00|185394|185244|186016.8|185866.8|186041.8|185951|185209.5|185105.3|10455
1675350000000|2023-02-02 15:00:00|186015.9|185865.9|185934|185884|186259.6|186165.5|185816.4|185720.4|10031
1675353600000|2023-02-02 16:00:00|185935.1|185885.1|186223.7|186173.7|186389|186312.6|185898.7|185798.3|8247
1675357200000|2023-02-02 17:00:00|186223.5|186173.5|186808.7|186658.7|186884.8|186784.9|186174.2|186073.8|8147
1675360800000|2023-02-02 18:00:00|186808.4|186658.4|186790.9|186740.9|186992|186899.1|186656.6|186570.7|8783
1675364400000|2023-02-02 19:00:00|186791|186741|186784.4|186734.4|187136.3|187053.8|186745.4|186669.2|8454
1675368000000|2023-02-02 20:00:00|186782.7|186732.7|186581.9|186431.9|186823.8|186734.6|186384.9|186279.1|7199
1675371600000|2023-02-02 21:00:00|186582.1|186432.1|186761.5|186451.5|186775.9|186602.2|186534.5|186384.5|4782
1675375200000|2023-02-02 22:00:00|186737.3|186427.3|186756.3|186446.3|186849.7|186539.7|186614|186304|1528
1675378800000|2023-02-02 23:00:00|186742.6|186432.6|186643.6|186493.6|186808.1|186644.4|186624|186348.2|2599
1675382400000|2023-02-03 00:00:00|186643.2|186493.2|186706.7|186556.7|186798.6|186648.6|186639.1|186489.1|2005
1675386000000|2023-02-03 01:00:00|186711.7|186561.7|186700.9|186550.9|186752.9|186602.9|186608|186458|2723
1675389600000|2023-02-03 02:00:00|186701|186551|186738.6|186588.6|186773.3|186623.3|186658.8|186508.8|2645
1675393200000|2023-02-03 03:00:00|186738.7|186588.7|186662.9|186512.9|186745.9|186595.9|186630.2|186480.2|2330
1675396800000|2023-02-03 04:00:00|186664.6|186514.6|186722.1|186572.1|186739|186589|186658.2|186508.2|1698
1675400400000|2023-02-03 05:00:00|186721.1|186571.1|186616.9|186466.9|186743.7|186593.7|186583.5|186433.5|2158
1675404000000|2023-02-03 06:00:00|186616.4|186466.4|186559.4|186409.4|186680.3|186530.3|186542.4|186392.4|5094
1675407600000|2023-02-03 07:00:00|186560.6|186410.6|186822.4|186672.4|186934.3|186784.3|186502.2|186369.4|6590
1675411200000|2023-02-03 08:00:00|186821.1|186671.1|186961.4|186811.4|187035.3|186910.1|186808.2|186658.2|6671
1675414800000|2023-02-03 09:00:00|186963.4|186813.4|186978.1|186828.1|187112.6|186962.6|186830.7|186680.7|6280
1675418400000|2023-02-03 10:00:00|186978.8|186828.8|186965.2|186815.2|187069.3|186967.4|186790.1|186687.5|5760
1675422000000|2023-02-03 11:00:00|186964.8|186814.8|187208.4|187058.4|187218.4|187111.3|186899.3|186772.9|5821
1675425600000|2023-02-03 12:00:00|187206.4|187056.4|187358.1|187208.1|187563.1|187465.6|187156.4|187055.1|6817
1675429200000|2023-02-03 13:00:00|187308.8|187258.8|188478.1|188328.1|188623.1|188510.7|186817.5|186507.5|9937
1675432800000|2023-02-03 14:00:00|188472.9|188322.9|188761.1|188611.1|189216.6|189118.5|188327.4|188240.2|9608
1675436400000|2023-02-03 15:00:00|188873.8|188723.8|188635.4|188585.4|189688.9|189579.4|188597.5|188474.5|8535
1675440000000|2023-02-03 16:00:00|188633.7|188583.7|188908|188758|189021.6|188910.5|188600.8|188501.5|7197
1675443600000|2023-02-03 17:00:00|188908.2|188758.2|189453.1|189303.1|189463.3|189376.3|188862|188748.5|6281
1675447200000|2023-02-03 18:00:00|189457.6|189307.6|189680|189530|189896.3|189790.8|189448.5|189299.5|7296
1675450800000|2023-02-03 19:00:00|189678.1|189528.1|189789.7|189739.7|189868.3|189770.3|189482.7|189379.5|5957
1675454400000|2023-02-03 20:00:00|189790.3|189740.3|189764.2|189614.2|189962.4|189860|189560.5|189462.8|6000
1675458000000|2023-02-03 21:00:00|189760.8|189610.8|189745.5|189595.5|189880.3|189730.3|189642.2|189492.2|4830
1675630800000|2023-02-05 21:00:00|189467.2|189112.2|190019.1|189664.1|190019.1|189664.1|189467.2|189112.2|119
1675634400000|2023-02-05 22:00:00|190035.5|189680.5|189667.2|189317.2|190165.6|189815.6|189425|189075|424
1675638000000|2023-02-05 23:00:00|189435.3|189085.3|190077.2|189887.2|190273|189929.6|189435|189085|2757
1675641600000|2023-02-06 00:00:00|190066.2|189876.2|190482.2|190332.2|190597|190407|190005.3|189815.3|3355
1675645200000|2023-02-06 01:00:00|190488.6|190338.6|190388.3|190238.3|190562.7|190412.7|190306.6|190156.6|2666
1675648800000|2023-02-06 02:00:00|190388.4|190238.4|190505.9|190355.9|190528.6|190378.6|190373.8|190223.8|2197
1675652400000|2023-02-06 03:00:00|190506.6|190356.6|190500.1|190350.1|190521.1|190391.1|190440.2|190316.5|1319
1675656000000|2023-02-06 04:00:00|190500.4|190350.4|190411.6|190261.6|190505.3|190355.3|190372.2|190222.2|2011
1675659600000|2023-02-06 05:00:00|190414.9|190264.9|190341.6|190191.6|190488.8|190338.8|190335.5|190185.5|2118
1675663200000|2023-02-06 06:00:00|190341|190191|190487.2|190337.2|190569|190419|190339.1|190189.1|4214
1675666800000|2023-02-06 07:00:00|190492.6|190342.6|190251|190101|190598.1|190485.4|190200.7|190095|4738
1675670400000|2023-02-06 08:00:00|190249.4|190099.4|190615.5|190465.5|190625.9|190475.9|190184.6|190061.6|5485
1675674000000|2023-02-06 09:00:00|190618|190468|190688.7|190538.7|190966.2|190863.3|190564.6|190438.9|4721
1675677600000|2023-02-06 10:00:00|190687.2|190537.2|190931.9|190881.9|190984.4|190886.8|190554.1|190455.7|5099
1675681200000|2023-02-06 11:00:00|190931.1|190881.1|190766.4|190716.4|191052.7|190959.9|190764.3|190665.6|4653
1675684800000|2023-02-06 12:00:00|190766.7|190716.7|190221.3|190171.3|190795|190725.9|190218|190143.8|4833
1675688400000|2023-02-06 13:00:00|190219.5|190169.5|190600.8|190450.8|190614.3|190491.9|190066.7|189972.6|6058
1675692000000|2023-02-06 14:00:00|190601.7|190451.7|191266.6|191116.6|191474|191324|190549.4|190451.5|6607
1675695600000|2023-02-06 15:00:00|191273.2|191123.2|192289.7|192139.7|192978.7|192863.9|191212.6|191116.8|7045
1675699200000|2023-02-06 16:00:00|192234.3|192184.3|192180.9|192030.9|192431|192346.6|191789.7|191688.1|6137
1675702800000|2023-02-06 17:00:00|192192.8|192042.8|192343.3|192193.3|192474.3|192368.4|192105.7|192007.8|5584
1675706400000|2023-02-06 18:00:00|192345.1|192195.1|191857.5|191707.5|192388.6|192260.1|191776|191679|5714
1675710000000|2023-02-06 19:00:00|191804.7|191754.7|191661.4|191611.4|191938.4|191842.8|191460.3|191351.3|5114
1675713600000|2023-02-06 20:00:00|191722.1|191572.1|191603.1|191453.1|191722.1|191594.4|191436.8|191336.2|5372
1675717200000|2023-02-06 21:00:00|191612|191462|191753.7|191603.7|191788.2|191680.8|191579.9|191429.9|3049
1675720800000|2023-02-06 22:00:00|191756|191606|191753.9|191603.9|191881.3|191624.4|191752.3|191532.9|697
1675724400000|2023-02-06 23:00:00|191754|191604|191785.9|191635.9|191897.2|191683.2|191754|191542.1|2503
1675728000000|2023-02-07 00:00:00|191786|191636|191836.4|191686.4|191848.1|191698.1|191710.6|191560.6|1585
1675731600000|2023-02-07 01:00:00|191835.7|191685.7|191646.5|191496.5|191838.4|191688.4|191641.5|191491.5|2134
1675735200000|2023-02-07 02:00:00|191645.1|191495.1|191527.6|191377.6|191714.9|191564.9|191522.9|191372.9|2074
1675738800000|2023-02-07 03:00:00|191527.5|191377.5|191645.4|191495.4|191645.7|191495.7|191491.3|191341.3|3099
1675742400000|2023-02-07 04:00:00|191645.5|191495.5|191696.8|191546.8|191783.8|191633.8|191638.5|191488.5|1812
1675746000000|2023-02-07 05:00:00|191699|191549|191662.7|191512.7|191739.8|191589.8|191658.1|191508.1|2224
1675749600000|2023-02-07 06:00:00|191665.6|191515.6|191667.7|191517.7|191718.8|191568.8|191615.1|191465.1|5748
1675753200000|2023-02-07 07:00:00|191663|191513|191516.6|191366.6|191696|191561.1|191461.9|191325.8|6601
1675756800000|2023-02-07 08:00:00|191517.4|191367.4|191158.2|191008.2|191857.6|191770.7|191113.3|190963.3|7498
1675760400000|2023-02-07 09:00:00|191160.3|191010.3|191180.5|191030.5|191336.7|191186.7|190731.9|190627.3|6881
1675764000000|2023-02-07 10:00:00|191180.4|191030.4|191183.2|191033.2|191266.1|191116.1|190909|190807.4|6332
1675767600000|2023-02-07 11:00:00|191184.4|191034.4|191408.5|191258.5|191495.7|191385.9|191172.6|191022.6|6059
1675771200000|2023-02-07 12:00:00|191407.8|191257.8|191010.7|190860.7|191407.8|191257.8|190891.3|190809.4|6252
1675774800000|2023-02-07 13:00:00|190968.2|190918.2|190675.3|190625.3|191127.4|191052.6|190550.8|190457.3|7104
1675778400000|2023-02-07 14:00:00|190674.5|190624.5|190927.5|190777.5|191037.9|190944.8|190615.3|190518.1|7745
1675782000000|2023-02-07 15:00:00|190927.4|190777.4|190663.7|190613.7|191336.5|191239.7|190627|190577|8071
1675785600000|2023-02-07 16:00:00|190662|190612|190392.3|190242.3|190699.3|190649.3|190249.8|190164.6|7579
1675789200000|2023-02-07 17:00:00|190389.8|190239.8|189212.4|189062.4|190557.6|190459.3|188986.3|188836.3|7610
1675792800000|2023-02-07 18:00:00|189209|189059|189778.7|189628.7|190022.7|189872.7|189101|188951|9560
1675796400000|2023-02-07 19:00:00|189780.3|189630.3|189063.9|189013.9|189785.3|189678.7|189030.8|188948.5|8222
1675800000000|2023-02-07 20:00:00|189066.2|189016.2|188969.6|188819.6|189196.5|189099.2|188762.8|188650.7|7111
1675803600000|2023-02-07 21:00:00|188974.4|188824.4|189054.7|188744.7|189142.9|189044.3|188851.4|188701.4|4014
1675807200000|2023-02-07 22:00:00|189055.6|188745.6|188978.7|188668.7|189079.4|188769.4|188845.2|188535.2|2344
1675810800000|2023-02-07 23:00:00|188992.5|188682.5|188935.5|188785.5|189102|188827.4|188845.8|188603.3|2124
1675814400000|2023-02-08 00:00:00|188930.3|188780.3|188892.8|188742.8|188944.3|188794.3|188851.2|188701.2|1834
1675818000000|2023-02-08 01:00:00|188892.9|188742.9|188996.4|188846.4|189035.9|188885.9|188850|188700|2762
1675821600000|2023-02-08 02:00:00|188996.8|188846.8|188949|188799|189070.3|188920.3|188948.5|188798.5|2528
1675825200000|2023-02-08 03:00:00|188950.4|188800.4|188849.6|188699.6|188983.1|188833.1|188814.2|188664.2|2069
1675828800000|2023-02-08 04:00:00|188849.7|188699.7|188802.1|188652.1|188918.9|188768.9|188797.8|188647.8|1834
1675832400000|2023-02-08 05:00:00|188802.2|188652.2|188783.5|188633.5|188848|188698|188729.5|188579.5|2296
1675836000000|2023-02-08 06:00:00|188783.9|188633.9|188770.5|188620.5|188852.8|188702.8|188726.6|188576.6|4288
1675839600000|2023-02-08 07:00:00|188769.1|188619.1|188516.3|188366.3|189003.5|188853.5|188466.2|188348|5891
1675843200000|2023-02-08 08:00:00|188519.2|188369.2|188842.3|188692.3|188993.1|188887.8|188493.6|188343.6|6818
1675846800000|2023-02-08 09:00:00|188843.2|188693.2|188763.2|188613.2|188931.7|188781.7|188662.4|188549.9|5697
1675850400000|2023-02-08 10:00:00|188763.1|188613.1|188744.1|188594.1|188982.9|188832.9|188681|188560.9|5578
1675854000000|2023-02-08 11:00:00|188742|188592|188765.6|188615.6|188958.9|188809.8|188668.5|188518.5|5229
1675857600000|2023-02-08 12:00:00|188770.1|188620.1|188850.2|188800.2|188901.9|188835.4|188323.8|188173.8|5306
1675861200000|2023-02-08 13:00:00|188849.5|188799.5|189103.1|189053.1|189321.1|189238.1|188849.2|188799.2|6668
1675864800000|2023-02-08 14:00:00|189102.9|189052.9|189398.8|189348.8|189647.8|189552.4|189051.5|188949.6|7506
1675868400000|2023-02-08 15:00:00|189398|189348|189441.6|189391.6|189616.1|189519.5|189170.8|189099|7023
1675872000000|2023-02-08 16:00:00|189442.3|189392.3|189662.8|189512.8|189897.5|189813.2|189391.9|189288.6|6378
1675875600000|2023-02-08 17:00:00|189635.7|189585.7|189551.8|189401.8|189769.2|189664.4|189447.8|189349.8|5599
1675879200000|2023-02-08 18:00:00|189550.9|189400.9|189312.1|189262.1|189573.5|189472.6|189282.1|189184.2|5868
1675882800000|2023-02-08 19:00:00|189311.7|189261.7|189362.4|189312.4|189619.8|189518.7|189296.6|189210.6|5372
1675886400000|2023-02-08 20:00:00|189364.3|189314.3|189444.5|189294.5|189511.3|189407|189333.8|189232.7|5348
1675890000000|2023-02-08 21:00:00|189447|189297|189453.6|189303.6|189534|189431.2|189382.7|189268|3785
1675893600000|2023-02-08 22:00:00|189502.9|189225.3|189529.6|189219.6|189576.4|189358.2|189234.3|188924.3|1736
1675897200000|2023-02-08 23:00:00|189552.8|189242.8|189451.3|189301.3|189595|189441.9|189404.5|189194.1|2273
1675900800000|2023-02-09 00:00:00|189452.8|189302.8|189498.8|189348.8|189512.3|189387.5|189435.1|189285.1|1753
1675904400000|2023-02-09 01:00:00|189499.9|189349.9|189462.4|189312.4|189631.7|189481.7|189457.2|189307.2|2974
1675908000000|2023-02-09 02:00:00|189461.2|189311.2|189433.7|189283.7|189489.2|189339.2|189380.6|189230.6|1937
1675911600000|2023-02-09 03:00:00|189433.1|189283.1|189320.5|189170.5|189434.7|189284.7|189256.1|189127.2|2241
1675915200000|2023-02-09 04:00:00|189321|189171|189339.6|189189.6|189362.5|189242.1|189288.1|189155.8|1648
1675918800000|2023-02-09 05:00:00|189341.1|189191.1|189253.9|189103.9|189345.1|189204.5|189211.7|189061.7|3082
1675922400000|2023-02-09 06:00:00|189257.6|189107.6|189208.3|189058.3|189297|189147|189125.9|188975.9|3788
1675926000000|2023-02-09 07:00:00|189208.7|189058.7|189078.6|188928.6|189308.2|189158.2|189022.1|188872.1|6035
1675929600000|2023-02-09 08:00:00|189079.9|188929.9|188841.3|188691.3|189083.7|188933.7|188473.4|188342.1|7099
1675933200000|2023-02-09 09:00:00|188841|188691|188912.5|188762.5|189208.8|189058.8|188748|188640.7|6547
1675936800000|2023-02-09 10:00:00|188910.6|188760.6|188776.2|188626.2|189044|188894|188729.9|188613.7|6701
1675940400000|2023-02-09 11:00:00|188775.5|188625.5|189052.3|188902.3|189097.6|188947.6|188707.8|188596.5|5826
1675944000000|2023-02-09 12:00:00|189053.2|188903.2|188708.8|188658.8|189117.6|189020.1|188706.7|188610|6096
1675947600000|2023-02-09 13:00:00|188712.5|188662.5|188588.9|188538.9|189040.8|188940.8|188527.3|188449.1|7468
1675951200000|2023-02-09 14:00:00|188588.6|188538.6|189023.3|188973.3|189259.6|189160.3|188584.2|188485.7|8135
1675954800000|2023-02-09 15:00:00|189022.7|188972.7|189470.8|189420.8|189526.8|189443.5|188840.7|188739.8|8049
1675958400000|2023-02-09 16:00:00|189470.5|189420.5|189621.9|189571.9|190036.7|189929.7|189463.5|189363.6|7141
1675962000000|2023-02-09 17:00:00|189630.7|189580.7|189369.4|189319.4|189688.7|189623.2|189228.1|189087|7013
1675965600000|2023-02-09 18:00:00|189369.6|189319.6|189649.8|189365.6|189707.7|189611.3|189368.9|189299.6|7752
1675969200000|2023-02-09 19:00:00|189609.9|189357.8|187640|187490|189678.3|189472.4|187433|187283|8486
1675972800000|2023-02-09 20:00:00|187654.8|187504.8|187937.3|187787.3|187947.3|187842.8|187652.4|187502.4|7476
1675976400000|2023-02-09 21:00:00|187936.5|187786.5|187865|187555|188120|187970|187806.8|187555|4277
1675980000000|2023-02-09 22:00:00|187864.5|187554.5|187995.5|187845.5|188079.9|187847.7|187795.1|187485.1|1892
1675983600000|2023-02-09 23:00:00|187995.3|187845.3|187908.5|187758.5|188053.1|187845.3|187875.4|187661.2|1591
1675987200000|2023-02-10 00:00:00|187907.3|187757.3|187863.2|187713.2|188015|187857.8|187852.6|187702.6|3238
1675990800000|2023-02-10 01:00:00|187863|187713|187882.4|187732.4|188010.4|187860.4|187807.6|187657.6|3751
1675994400000|2023-02-10 02:00:00|187882.8|187732.8|187970.9|187820.9|187972.3|187822.3|187839.3|187689.3|3367
1675998000000|2023-02-10 03:00:00|187972.2|187822.2|188054.8|187904.8|188072.7|187922.7|187967.1|187817.1|3002
1676001600000|2023-02-10 04:00:00|188054.6|187904.6|188047.9|187897.9|188082.9|187932.9|188009.8|187859.8|1884
1676005200000|2023-02-10 05:00:00|188047.6|187897.6|187879.9|187729.9|188052.1|187902.1|187875.1|187725.1|2795
1676008800000|2023-02-10 06:00:00|187884|187734|187770|187620|187904.5|187754.5|187760.1|187610.1|3672
1676012400000|2023-02-10 07:00:00|187765.8|187615.8|187132.5|186982.5|187816.7|187666.7|187109.8|186980.5|6117
1676016000000|2023-02-10 08:00:00|187136.4|186986.4|186955.9|186905.9|187260|187110|186924.4|186791.2|6428
1676019600000|2023-02-10 09:00:00|186955.8|186905.8|187924.1|187774.1|187994.6|187844.6|186925.2|186808.8|6074
1676023200000|2023-02-10 10:00:00|187923|187773|187821.3|187671.3|188343.4|188193.4|187775|187625|5713
1676026800000|2023-02-10 11:00:00|187819.9|187669.9|187945|187795|188394.1|188244.1|187779.2|187629.2|5982
1676030400000|2023-02-10 12:00:00|187950.1|187800.1|187835|187685|188069.9|187941.1|187462.7|187354.5|5915
1676034000000|2023-02-10 13:00:00|187835.7|187685.7|187204.6|187054.6|187896.3|187796.5|187069|186919.5|7162
1676037600000|2023-02-10 14:00:00|187207.9|187057.9|186830.3|186680.3|187558.2|187456.1|186736.2|186599.8|7242
1676041200000|2023-02-10 15:00:00|186797|186647|187041.4|186891.4|187193.2|187067.6|186412.1|186319.2|7887
1676044800000|2023-02-10 16:00:00|187041.5|186891.5|187127.5|187077.5|187247.9|187148.5|186722.1|186627.3|6275
1676048400000|2023-02-10 17:00:00|187129.4|187079.4|187034.2|186984.2|187257.7|187175.9|186670.8|186577.1|5934
1676052000000|2023-02-10 18:00:00|187036.7|186986.7|186969.8|186819.8|187046.8|186992|186790.4|186694.2|5642
1676055600000|2023-02-10 19:00:00|186971.9|186821.9|186646.1|186596.1|187010|186902.9|186610.8|186536.4|5997
1676059200000|2023-02-10 20:00:00|186644.9|186594.9|186646.8|186496.8|186728.2|186624.4|186589.9|186470.7|4846
1676062800000|2023-02-10 21:00:00|186646.9|186496.9|186660|186510|186845|186596.5|186600.7|186401.7|5188
1676235600000|2023-02-12 21:00:00|186921|186566|186809.5|186454.5|187076.3|186721.3|186796.8|186441.8|58
1676239200000|2023-02-12 22:00:00|186934.5|186579.5|186924.2|186614.2|186991|186681|186809.5|186454.5|2085
1676242800000|2023-02-12 23:00:00|186918|186608|186875.8|186725.8|186950.3|186755.9|186716|186427.4|2379
1676246400000|2023-02-13 00:00:00|186879.7|186729.7|186860|186710|187001.4|186851.4|186852.2|186702.2|3591
1676250000000|2023-02-13 01:00:00|186857.8|186707.8|186890.6|186740.6|187160.9|187010.9|186857.8|186707.8|3759
1676253600000|2023-02-13 02:00:00|186890.1|186740.1|186916.2|186766.2|187062.8|186912.8|186863.9|186713.9|3017
1676257200000|2023-02-13 03:00:00|186915.3|186765.3|187035.3|186885.3|187039.9|186889.9|186911.7|186761.7|2107
1676260800000|2023-02-13 04:00:00|187037.3|186887.3|186976.9|186826.9|187055.6|186905.6|186947.2|186797.2|1965
1676264400000|2023-02-13 05:00:00|186973.8|186823.8|186900.3|186750.3|187010.4|186860.4|186887.7|186737.7|2168
1676268000000|2023-02-13 06:00:00|186897.1|186747.1|186870|186720|186946.3|186796.3|186824.4|186679.6|3896
1676271600000|2023-02-13 07:00:00|186871|186721|186890|186740|186931.8|186790.2|186549.6|186443.6|6314
1676275200000|2023-02-13 08:00:00|186889.4|186739.4|186935.4|186785.4|187177.1|187072|186769|186631.3|7129
1676278800000|2023-02-13 09:00:00|186935.7|186785.7|187023.8|186873.8|187324.6|187259.7|186892.2|186775.1|6839
1676282400000|2023-02-13 10:00:00|187020.4|186870.4|186716.1|186566.1|187132.7|186982.7|186715.2|186565.2|6378
1676286000000|2023-02-13 11:00:00|186715.3|186565.3|186623.1|186473.1|186745.1|186596.5|186566.2|186459.9|5259
1676289600000|2023-02-13 12:00:00|186624.9|186474.9|186395.7|186345.7|186624.9|186523.6|186266.2|186171.5|6263
1676293200000|2023-02-13 13:00:00|186448.8|186298.8|186786.6|186636.6|186978.9|186879.1|186188.1|186082|7201
1676296800000|2023-02-13 14:00:00|186781.5|186631.5|186480|186430|186896.5|186797.6|186444.6|186376.6|7836
1676300400000|2023-02-13 15:00:00|186478.9|186428.9|186319|186269|186574.2|186513.9|186239.7|186182.3|7558
1676304000000|2023-02-13 16:00:00|186319.6|186269.6|186313.6|186263.6|186366.4|186309.6|186159.5|186061.9|6652
1676307600000|2023-02-13 17:00:00|186316.5|186266.5|186140.7|186090.7|186493.1|186409.3|186131|186049.6|6305
1676311200000|2023-02-13 18:00:00|186140.8|186090.8|185965|185915|186181.4|186131.4|185883.8|185797|6204
1676314800000|2023-02-13 19:00:00|185965.4|185915.4|186020.6|185970.6|186106.1|186028.5|185803.5|185753.5|6938
1676318400000|2023-02-13 20:00:00|186022.4|185972.4|185870.9|185820.9|186172.5|186086.3|185870.9|185784.7|5664
1676322000000|2023-02-13 21:00:00|185865|185815|185838.7|185566.9|185917.9|185818.4|185629.5|185511.9|3695
1676325600000|2023-02-13 22:00:00|185836.2|185567.8|185899.6|185597.4|185989.9|185679.9|185756.9|185542.8|1128
1676329200000|2023-02-13 23:00:00|185899.5|185597.9|185755.2|185605.2|185925.1|185678.8|185740.2|185539.5|1637
1676332800000|2023-02-14 00:00:00|185755.5|185605.5|185765.7|185615.7|185825.3|185675.3|185729.2|185579.2|1824
1676336400000|2023-02-14 01:00:00|185768.1|185618.1|185832.4|185682.4|185883.6|185733.6|185750.6|185600.6|2018
1676340000000|2023-02-14 02:00:00|185832|185682|185801.7|185651.7|185942.2|185792.2|185782.6|185632.6|2318
1676343600000|2023-02-14 03:00:00|185801.9|185651.9|185730.4|185580.4|185833.1|185683.1|185723.1|185573.1|1722
1676347200000|2023-02-14 04:00:00|185737.7|185587.7|185669.6|185519.6|185767.1|185617.1|185626.2|185476.2|2233
1676350800000|2023-02-14 05:00:00|185669.7|185519.7|185601|185451|185735.9|185585.9|185596.8|185446.8|2097
1676354400000|2023-02-14 06:00:00|185614.9|185464.9|185744.4|185594.4|185781.8|185646.5|185613.7|185463.7|4676
1676358000000|2023-02-14 07:00:00|185743.1|185593.1|185803.2|185653.2|185915.7|185774.5|185677.9|185527.9|4785
1676361600000|2023-02-14 08:00:00|185796.1|185646.1|185714.9|185564.9|185809.7|185659.7|185565.6|185458.7|5680
1676365200000|2023-02-14 09:00:00|185714|185564|185716.9|185566.9|185781.3|185680.6|185529.4|185459.5|4737
1676368800000|2023-02-14 10:00:00|185663.1|185613.1|185747|185597|185777.4|185667.1|185617.9|185518.2|4368
1676372400000|2023-02-14 11:00:00|185747.4|185597.4|185575.3|185525.3|185767.2|185673.2|185510.6|185415|4639
1676376000000|2023-02-14 12:00:00|185572|185522|185817.2|185767.2|185995.8|185945.8|185570.1|185455.1|5047
1676379600000|2023-02-14 13:00:00|185815.1|185765.1|185457.4|185407.4|186744|186575.3|185064.4|184921.8|8803
1676383200000|2023-02-14 14:00:00|185450.6|185400.6|185487.3|185437.3|186810.8|186698|185342.7|185245.4|12376
1676386800000|2023-02-14 15:00:00|185487.2|185437.2|185937.9|185887.9|186252.3|186152.4|185192.7|185142.7|11233
1676390400000|2023-02-14 16:00:00|185935.3|185885.3|185456.1|185406.1|186013|185909.8|185395.6|185309.7|9801
1676394000000|2023-02-14 17:00:00|185456.4|185406.4|185313.2|185263.2|185500.4|185421.6|185057.2|184970.9|8386
1676397600000|2023-02-14 18:00:00|185315.2|185265.2|185291.8|185241.8|185452.6|185343.6|185009.6|184937.8|7815
1676401200000|2023-02-14 19:00:00|185291.2|185241.2|185023.1|184973.1|185594.1|185488.7|185001.1|184951.1|7182
1676404800000|2023-02-14 20:00:00|185025.9|184975.9|185175|185125|185333.7|185229.6|185018|184944.8|6474
1676408400000|2023-02-14 21:00:00|185176.4|185126.4|185398|185088|185402|185293.5|185138.9|185038.2|4233
1676412000000|2023-02-14 22:00:00|185388.7|185078.7|185188.9|184920.2|185388.7|185078.7|185149.1|184844.7|1236
1676415600000|2023-02-14 23:00:00|185188.8|184920.4|185163.8|185013.8|185274|185090|185093.6|184866.2|2118
1676419200000|2023-02-15 00:00:00|185163.2|185013.2|185160.4|185010.4|185252.2|185102.2|185151.8|185001.8|2050
1676422800000|2023-02-15 01:00:00|185159.4|185009.4|185235.2|185085.2|185256.3|185106.3|185157.4|185007.4|2260
1676426400000|2023-02-15 02:00:00|185235.7|185085.7|185406.3|185256.3|185451.1|185301.1|185222.3|185072.3|2945
1676430000000|2023-02-15 03:00:00|185406.6|185256.6|185477.8|185327.8|185521.8|185371.8|185390.5|185240.5|2906
1676433600000|2023-02-15 04:00:00|185473.9|185323.9|185430.3|185280.3|185504.7|185354.7|185389.2|185239.2|2041
1676437200000|2023-02-15 05:00:00|185426.9|185276.9|185356.6|185206.6|185439.8|185289.8|185348.3|185198.3|2494
1676440800000|2023-02-15 06:00:00|185357.2|185207.2|185753.4|185603.4|185756.4|185606.4|185326.7|185176.7|5617
1676444400000|2023-02-15 07:00:00|185753.5|185603.5|185769.8|185619.8|185935.9|185785.9|185618.4|185468.4|8303
1676448000000|2023-02-15 08:00:00|185778.1|185628.1|186377.1|186227.1|186403|186253|185687.2|185537.2|9538
1676451600000|2023-02-15 09:00:00|186377.8|186227.8|186382.4|186232.4|186808.2|186658.2|186223.6|186126.8|8766
1676455200000|2023-02-15 10:00:00|186377.9|186227.9|186265.3|186115.3|186557.8|186417.6|186176.5|186066.6|7929
1676458800000|2023-02-15 11:00:00|186257|186107|186454.4|186304.4|186581.6|186439.9|185897.3|185797.2|7662
1676462400000|2023-02-15 12:00:00|186447.9|186297.9|186639.2|186489.2|186799.9|186696.2|186167|186073.6|8433
1676466000000|2023-02-15 13:00:00|186646.7|186496.7|186687.9|186637.9|187584.4|187434.4|186325.9|186213.9|11255
1676469600000|2023-02-15 14:00:00|186686.3|186636.3|186851.6|186801.6|187102|187007.3|186384.5|186275.2|11338
1676473200000|2023-02-15 15:00:00|186849.4|186799.4|186613.7|186563.7|187058.1|186968.9|186522.8|186437.4|11133
1676476800000|2023-02-15 16:00:00|186614.3|186564.3|186124.4|185974.4|186614.3|186564.3|186031.4|185945|9190
1676480400000|2023-02-15 17:00:00|186118.8|185968.8|186324.9|186174.9|186543.4|186441|186026.2|185963.2|8849
1676484000000|2023-02-15 18:00:00|186323.4|186173.4|186076.6|185926.6|186411.2|186314.6|186008.6|185909.5|8129
1676487600000|2023-02-15 19:00:00|186075.1|185925.1|186033.3|185883.3|186077.3|185975.9|185745.6|185636.4|7784
1676491200000|2023-02-15 20:00:00|186027.9|185877.9|185895.7|185745.7|186258.7|186128.9|185875.9|185734.3|7247
1676494800000|2023-02-15 21:00:00|185887.5|185737.5|185964.4|185704.9|185993.5|185843.5|185814.7|185664.7|5662
1676498400000|2023-02-15 22:00:00|185962.3|185704|185869.1|185719.1|186003.7|185732.2|185828|185643.9|1344
1676502000000|2023-02-15 23:00:00|185857.7|185707.7|185947.7|185797.7|186049.7|185853|185851.2|185644.3|1684
1676505600000|2023-02-16 00:00:00|185950.2|185800.2|186017.9|185867.9|186051.5|185951.7|185827|185720.3|3111
1676509200000|2023-02-16 01:00:00|186019|185869|185814.6|185664.6|186050.8|185900.8|185746.4|185642.2|3394
1676512800000|2023-02-16 02:00:00|185814.5|185664.5|185679.5|185529.5|185855.6|185733.6|185626.6|185476.6|3113
1676516400000|2023-02-16 03:00:00|185679.4|185529.4|185683.5|185533.5|185764.8|185614.8|185677.6|185527.6|2089
1676520000000|2023-02-16 04:00:00|185683.6|185533.6|185713.2|185563.2|185733.7|185583.7|185660.2|185510.2|2232
1676523600000|2023-02-16 05:00:00|185713.5|185563.5|185751|185601|185863.6|185713.6|185679|185529|2309
1676527200000|2023-02-16 06:00:00|185752|185602|185924.6|185774.6|186019.7|185869.7|185689.7|185539.7|6263
1676530800000|2023-02-16 07:00:00|185939|185789|185724.1|185574.1|186032.6|185882.6|185705.9|185555.9|5839
1676534400000|2023-02-16 08:00:00|185726.9|185576.9|185811.4|185661.4|185881.7|185781.2|185584.1|185434.1|6848
1676538000000|2023-02-16 09:00:00|185813.4|185663.4|185854.8|185704.8|186104.7|185982.9|185643|185494.4|6196
1676541600000|2023-02-16 10:00:00|185856.6|185706.6|185938.2|185788.2|185952.7|185839.1|185776.2|185626.2|4632
1676545200000|2023-02-16 11:00:00|185936.8|185786.8|185752.1|185602.1|186093.7|185943.7|185749.9|185599.9|5354
1676548800000|2023-02-16 12:00:00|185751.7|185601.7|185906.6|185856.6|186196.5|186096.4|185725.7|185575.7|5682
1676552400000|2023-02-16 13:00:00|185909.5|185859.5|186253.6|186103.6|186537.6|186443.6|185415.9|185304.7|10179
1676556000000|2023-02-16 14:00:00|186202.7|186152.7|186560.8|186510.8|186731.8|186646.3|185765.7|185669.8|10408
1676559600000|2023-02-16 15:00:00|186561.4|186511.4|185588.2|185538.2|186919.9|186805.8|185545.9|185461.5|9868
1676563200000|2023-02-16 16:00:00|185588.8|185538.8|185193.2|185143.2|185778.8|185680.7|185109.3|185012.5|8356
1676566800000|2023-02-16 17:00:00|185192.1|185142.1|185266.3|185116.3|185403.3|185303.8|185102.6|185009.8|8211
1676570400000|2023-02-16 18:00:00|185265.9|185115.9|185034.8|184984.8|185291.2|185188|184860.9|184780.9|7869
1676574000000|2023-02-16 19:00:00|185036.4|184986.4|184987|184937|185156.6|185069.2|184829.1|184748.9|7296
1676577600000|2023-02-16 20:00:00|184987.2|184937.2|185340.4|185290.4|185414.2|185312.5|184985.2|184857.1|8800
1676581200000|2023-02-16 21:00:00|185389.9|185239.9|185330.6|185180.6|185435.1|185316.6|185176.7|185066.5|4152
1676584800000|2023-02-16 22:00:00|185330.4|185180.4|185434.1|185124.1|185482.1|185182.3|185255.1|184945.1|1070
1676588400000|2023-02-16 23:00:00|185438.4|185128.4|185586.9|185436.9|185613.9|185463.9|185381.4|185078.5|2335
1676592000000|2023-02-17 00:00:00|185589.9|185439.9|185693.8|185543.8|185777.4|185627.4|185581.4|185431.4|2806
1676595600000|2023-02-17 01:00:00|185694|185544|185920.9|185770.9|185982.8|185832.8|185632.7|185482.7|3448
1676599200000|2023-02-17 02:00:00|185921.1|185771.1|186004.3|185854.3|186053.3|185903.3|185880.5|185730.5|2619
1676602800000|2023-02-17 03:00:00|186004.7|185854.7|185950.8|185800.8|186089.6|185939.6|185910|185760|2462
1676606400000|2023-02-17 04:00:00|185950.9|185800.9|186153.7|186003.7|186205.5|186055.5|185936.5|185786.5|2292
1676610000000|2023-02-17 05:00:00|186153.1|186003.1|186123.2|185973.2|186172.2|186022.2|186111.5|185961.5|2574
1676613600000|2023-02-17 06:00:00|186121.1|185971.1|186193|186043|186207.2|186057.2|186077.5|185934.4|3432
1676617200000|2023-02-17 07:00:00|186197.7|186047.7|186126.9|185976.9|186260.5|186110.5|185951.5|185801.5|8225
1676620800000|2023-02-17 08:00:00|186129.9|185979.9|186321|186171|186736|186586|186118.2|185968.2|9562
1676624400000|2023-02-17 09:00:00|186322.3|186172.3|186336.3|186186.3|186499|186366.7|186021|185895.9|8820
1676628000000|2023-02-17 10:00:00|186338.8|186188.8|186396.4|186246.4|186491.9|186394.5|186248.9|186140.4|8233
1676631600000|2023-02-17 11:00:00|186395.6|186245.6|186692|186542|186832.1|186698.5|186371.5|186241.2|8642
1676635200000|2023-02-17 12:00:00|186690.7|186540.7|185978.7|185928.7|186762.3|186622.2|185847.2|185741.7|8557
1676638800000|2023-02-17 13:00:00|185978.9|185928.9|185482.6|185332.6|186024.1|185929.2|185123.2|185024.6|9675
1676642400000|2023-02-17 14:00:00|185487.3|185337.3|185138.6|184988.6|185677.6|185568.1|185105.3|184988.6|10695
1676646000000|2023-02-17 15:00:00|185141.8|184991.8|184904.7|184754.7|185199.8|185116.5|184520.1|184425.5|11577
1676649600000|2023-02-17 16:00:00|184842.8|184792.8|184272.3|184122.3|184907.4|184806.3|184119.7|183991.3|9797
1676653200000|2023-02-17 17:00:00|184270|184120|183828.3|183778.3|184321.3|184171.3|183338.8|183234.4|10261
1676656800000|2023-02-17 18:00:00|183828|183778|183800.7|183750.7|183930.7|183829.6|183592.7|183504|8540
1676660400000|2023-02-17 19:00:00|183800.1|183750.1|183625.4|183575.4|183908|183812.4|183559.8|183461.3|9076
1676664000000|2023-02-17 20:00:00|183622.4|183572.4|183642.1|183492.1|183764.6|183652.2|183552.6|183431|8761
1676667600000|2023-02-17 21:00:00|183630.9|183480.9|183691.9|183541.9|183849.9|183621|183557.2|183429.5|3898
1676840400000|2023-02-19 21:00:00|184013.3|183658.3|184013.3|183658.3|184116.1|183824.2|183990|183658.3|24
1676844000000|2023-02-19 22:00:00|184039.1|183684.1|183977.3|183667.3|184120.1|183765.1|183898.8|183588.8|522
1676847600000|2023-02-19 23:00:00|183978.2|183668.2|183773.8|183623.8|184008.6|183698.6|183714.6|183547.8|1464
1676851200000|2023-02-20 00:00:00|183778.7|183628.7|183942.8|183792.8|183967.9|183817.9|183759.7|183609.7|2316
1676854800000|2023-02-20 01:00:00|183933.4|183783.4|183867.9|183717.9|183960|183810|183802.6|183652.6|3113
1676858400000|2023-02-20 02:00:00|183869|183719|183719.2|183569.2|183899.6|183749.6|183665.8|183515.8|3234
1676862000000|2023-02-20 03:00:00|183719.3|183569.3|183728.7|183578.7|183777.4|183627.4|183657|183538|1710
1676865600000|2023-02-20 04:00:00|183730.7|183580.7|183507.8|183357.8|183730.7|183580.7|183438.6|183288.6|2520
1676869200000|2023-02-20 05:00:00|183503.8|183353.8|183463.2|183313.2|183590.5|183440.5|183450.3|183300.3|3430
1676872800000|2023-02-20 06:00:00|183464.1|183314.1|183501.4|183351.4|183516.4|183366.4|183403.3|183253.3|5673
1676876400000|2023-02-20 07:00:00|183500.9|183350.9|183440.4|183290.4|183606.4|183456.4|183381.9|183272.3|5416
1676880000000|2023-02-20 08:00:00|183441.7|183291.7|183955.2|183805.2|184001.4|183888.1|183342.4|183240.9|6921
1676883600000|2023-02-20 09:00:00|183956.2|183806.2|184444.2|184294.2|184451.2|184301.2|183831.7|183716.5|6450
1676887200000|2023-02-20 10:00:00|184443.7|184293.7|184348.9|184198.9|184453.6|184344.1|184324.5|184174.5|5278
1676890800000|2023-02-20 11:00:00|184348.4|184198.4|184218.4|184068.4|184388.6|184278.9|184039.3|183889.3|5005
1676894400000|2023-02-20 12:00:00|184209.3|184059.3|184287.9|184237.9|184357.1|184254.5|184161.5|184053.6|4785
1676898000000|2023-02-20 13:00:00|184288.8|184238.8|184080.9|184030.9|184341.2|184248.4|183954.1|183859.2|5383
1676901600000|2023-02-20 14:00:00|184084.1|184034.1|184124.3|183974.3|184437.5|184325.3|184037.8|183938.9|5467
1676905200000|2023-02-20 15:00:00|184123|183973|184090.9|183940.9|184362.8|184255.2|184010.2|183911.5|6320
1676908800000|2023-02-20 16:00:00|184090.7|183940.7|183927.4|183777.4|184180.2|184069.6|183904.5|183771.3|5563
1676912400000|2023-02-20 17:00:00|183929.3|183779.3|183718.7|183668.7|183934.4|183784.4|183696.9|183595.3|4477
1676916000000|2023-02-20 18:00:00|183767.7|183617.7|183980.9|183830.9|183981.7|183880.3|183716.2|183613.8|3400
1676919600000|2023-02-20 19:00:00|183980.5|183830.5|184039.7|183889.7|184147.9|184008.9|183908.3|183811.2|4346
1676923200000|2023-02-20 20:00:00|184039.8|183889.8|183926.5|183776.5|184055.9|183905.9|183924.4|183774.4|3868
1676926800000|2023-02-20 21:00:00|183928.1|183778.1|183958.3|183648.3|184105.6|183887.1|183861.8|183648.3|3239
1676930400000|2023-02-20 22:00:00|183958.6|183648.6|183917.7|183607.7|184014|183704|183863|183553|1296
1676934000000|2023-02-20 23:00:00|183926.9|183616.9|183948.4|183798.4|184060.4|183838.9|183885.4|183575.4|1918
1676937600000|2023-02-21 00:00:00|183957.1|183807.1|184041.3|183891.3|184101.3|183951.3|183894.9|183744.9|2757
1676941200000|2023-02-21 01:00:00|184041.7|183891.7|183993.8|183843.8|184153.4|184003.4|183965.2|183815.2|3284
1676944800000|2023-02-21 02:00:00|183994.2|183844.2|184080.8|183930.8|184086|183936|183886.4|183736.4|2837
1676948400000|2023-02-21 03:00:00|184080.2|183930.2|184040.5|183890.5|184118.6|183968.6|184016.4|183866.4|2644
1676952000000|2023-02-21 04:00:00|184034.1|183884.1|184036|183886|184139.5|183989.5|184027.1|183877.1|2371
1676955600000|2023-02-21 05:00:00|184036.7|183886.7|183998.5|183848.5|184082.5|183932.5|183985.6|183835.6|3100
1676959200000|2023-02-21 06:00:00|183999.3|183849.3|184060.3|183910.3|184134.4|183984.4|183992.9|183842.9|7545
1676962800000|2023-02-21 07:00:00|184062.1|183912.1|184227.1|184077.1|184283.6|184133.6|184062.1|183912.1|8317
1676966400000|2023-02-21 08:00:00|184225.4|184075.4|184542.4|184392.4|184581.3|184471.6|184220.3|184075.4|9508
1676970000000|2023-02-21 09:00:00|184542.1|184392.1|184312.4|184162.4|184583.5|184433.5|184144.6|183994.6|9233
1676973600000|2023-02-21 10:00:00|184314.3|184164.3|184442.2|184292.2|184468.6|184339.2|184177.1|184027.1|7753
1676977200000|2023-02-21 11:00:00|184442.9|184292.9|184115.5|183965.5|184448.7|184346.4|184078.7|183928.7|7624
1676980800000|2023-02-21 12:00:00|184112.5|183962.5|184115.2|183965.2|184330.7|184231.2|183901.9|183794.9|8191
1676984400000|2023-02-21 13:00:00|184114.5|183964.5|183659.5|183509.5|184146.2|184048|183534|183475.9|9099
1676988000000|2023-02-21 14:00:00|183661.1|183511.1|183769.2|183619.2|183853.3|183759.2|183376.3|183279.6|10260
1676991600000|2023-02-21 15:00:00|183776.6|183626.6|183835.7|183785.7|184330.8|184233.8|183637.3|183536|10867
1676995200000|2023-02-21 16:00:00|183840|183790|183953.4|183903.4|184230.4|184132.4|183830.9|183745.1|8988
1676998800000|2023-02-21 17:00:00|183958.3|183908.3|184042.5|183992.5|184327|184244.7|183948.1|183889.6|8925
1677002400000|2023-02-21 18:00:00|184038.1|183988.1|184492|184442|184604.4|184495.2|184031.7|183944.6|8283
1677006000000|2023-02-21 19:00:00|184489.7|184439.7|184587.4|184537.4|184907.9|184799.4|184478.8|184380.3|8077
1677009600000|2023-02-21 20:00:00|184583.7|184533.7|184762.9|184612.9|184773.6|184674.8|184486.3|184401.9|8033
1677013200000|2023-02-21 21:00:00|184764.8|184614.8|184759.9|184449.9|184795.2|184698.4|184538.1|184421.7|4095
1677016800000|2023-02-21 22:00:00|184739.7|184429.7|184606.4|184296.4|184758.5|184448.5|184371|184061|1936
1677020400000|2023-02-21 23:00:00|184617.3|184307.3|184520|184370|184819.8|184519.6|184486.5|184185.5|2134
1677024000000|2023-02-22 00:00:00|184521.1|184371.1|184413.4|184263.4|184579|184376|184410.2|184260.2|2081
1677027600000|2023-02-22 01:00:00|184418.3|184268.3|184321.5|184171.5|184424|184274|184215.3|184065.3|3716
1677031200000|2023-02-22 02:00:00|184321.8|184171.8|184331.4|184181.4|184430.9|184280.9|184285.5|184135.5|3400
1677034800000|2023-02-22 03:00:00|184333.3|184183.3|184353.4|184203.4|184428.9|184278.9|184266.2|184116.2|2187
1677038400000|2023-02-22 04:00:00|184356.1|184206.1|184331.9|184181.9|184438.5|184288.5|184321.3|184171.3|1881
1677042000000|2023-02-22 05:00:00|184326.2|184176.2|184330|184180|184431.9|184281.9|184314.3|184164.3|1730
1677045600000|2023-02-22 06:00:00|184329.9|184179.9|184341.8|184191.8|184384|184234|184311.2|184161.2|4508
1677049200000|2023-02-22 07:00:00|184341.7|184191.7|184479.3|184329.3|184513.1|184410.8|184203.3|184053.3|6291
1677052800000|2023-02-22 08:00:00|184477.7|184327.7|184655.1|184505.1|184880.8|184760.2|184333.8|184202.8|7300
1677056400000|2023-02-22 09:00:00|184651.3|184501.3|184673.9|184523.9|184849.7|184702.3|184391.7|184270.2|7086
1677060000000|2023-02-22 10:00:00|184673.1|184523.1|184673.3|184523.3|184801.7|184651.7|184385|184244.8|5952
1677063600000|2023-02-22 11:00:00|184673.5|184523.5|184575.4|184425.4|184675.8|184525.8|184301.2|184151.2|5397
1677067200000|2023-02-22 12:00:00|184575.3|184425.3|183998.2|183948.2|184579|184457.6|183855.7|183759.4|6935
1677070800000|2023-02-22 13:00:00|183998.4|183948.4|183718.4|183568.4|184374.8|184279.2|183685.7|183568.4|7872
1677074400000|2023-02-22 14:00:00|183721.4|183571.4|183714.3|183664.3|184006.7|183910.7|183546.1|183460|9137
1677078000000|2023-02-22 15:00:00|183708.8|183658.8|183569.4|183519.4|184072|183970|183294.5|183244.5|8908
1677081600000|2023-02-22 16:00:00|183565.6|183515.6|183546.9|183496.9|183709.2|183638.5|183324.5|183233.8|8760
1677085200000|2023-02-22 17:00:00|183547.3|183497.3|183496.6|183346.6|183662.9|183565.8|183236.8|183139|8158
1677088800000|2023-02-22 18:00:00|183496.3|183346.3|183666.3|183356.3|183668.2|183501.3|183347.4|183254.9|6863
1677092400000|2023-02-22 19:00:00|183660.7|183350.7|183891.2|183741.2|183940.9|183844.1|183280.6|183169.8|10400
1677096000000|2023-02-22 20:00:00|183845.7|183795.7|183811.9|183661.9|183944.3|183838|183708.5|183608.9|8001
1677099600000|2023-02-22 21:00:00|183813.3|183663.3|183641.3|183491.3|183893.4|183781.3|183596.1|183446.1|4698
1677103200000|2023-02-22 22:00:00|183636.1|183486.1|183792.2|183528.3|183889.8|183579.8|183636.1|183386.4|1426
1677106800000|2023-02-22 23:00:00|183800.3|183496.1|183759.4|183609.4|183894|183624.7|183691.7|183495.1|1785
1677110400000|2023-02-23 00:00:00|183757.7|183607.7|183723|183573|183838.9|183688.9|183723|183573|2460
1677114000000|2023-02-23 01:00:00|183727.5|183577.5|183667.2|183517.2|183759.3|183609.3|183641.5|183491.5|2460
1677117600000|2023-02-23 02:00:00|183667|183517|183603|183453|183726.8|183599.6|183598.3|183448.3|2758
1677121200000|2023-02-23 03:00:00|183602.9|183452.9|183527.4|183377.4|183624.3|183474.3|183490.5|183340.5|2601
1677124800000|2023-02-23 04:00:00|183526.9|183376.9|183487.2|183337.2|183558.6|183416.8|183466.8|183335.4|1454
1677128400000|2023-02-23 05:00:00|183487.6|183337.6|183567.1|183417.1|183604.8|183454.8|183487.2|183337.2|2453
1677132000000|2023-02-23 06:00:00|183566.9|183416.9|183558.6|183408.6|183612.7|183462.7|183457.5|183307.5|8680
1677135600000|2023-02-23 07:00:00|183558.4|183408.4|183499.7|183349.7|183658.4|183522.5|183461.7|183311.7|8164
1677139200000|2023-02-23 08:00:00|183500.7|183350.7|183262.5|183112.5|183504.6|183354.6|183099.9|182956.1|9021
1677142800000|2023-02-23 09:00:00|183263.9|183113.9|183094.6|182944.6|183405|183255|183086.8|182936.8|8582
1677146400000|2023-02-23 10:00:00|183091.1|182941.1|183211|183061|183309.5|183159.5|183063.5|182913.5|6975
1677150000000|2023-02-23 11:00:00|183214.4|183064.4|183186.7|183036.7|183325.1|183175.1|183113.4|182963.4|6346
1677153600000|2023-02-23 12:00:00|183185.7|183035.7|183223.8|183073.8|183279.2|183179.2|183043.6|182944.6|8391
1677157200000|2023-02-23 13:00:00|183223.5|183073.5|183745.8|183695.8|184003.5|183881.3|183152.3|183044.4|10416
1677160800000|2023-02-23 14:00:00|183743.7|183693.7|183399.9|183249.9|183903.5|183801.3|183259.2|183177.5|10603
1677164400000|2023-02-23 15:00:00|183403.5|183253.5|184031.1|183981.1|184132.7|184044.5|183395|183245|10058
1677168000000|2023-02-23 16:00:00|184083.1|183933.1|184430.7|184280.7|184643.5|184543.8|183948.6|183848.5|9536
1677171600000|2023-02-23 17:00:00|184431.8|184281.8|184074|183924|184470|184370.1|183982.3|183887.1|9661
1677175200000|2023-02-23 18:00:00|184069.3|183919.3|183948|183798|184157|184077.6|183833.5|183734.4|9689
1677178800000|2023-02-23 19:00:00|183948.4|183798.4|183658.9|183608.9|183981.6|183881.8|183542|183478.6|9118
1677182400000|2023-02-23 20:00:00|183666.8|183616.8|183679.7|183629.7|183952.6|183852.4|183618.7|183528.6|9021
1677186000000|2023-02-23 21:00:00|183678.8|183628.8|183861.9|183711.9|183862.2|183726.5|183658.3|183557.6|4091
1677189600000|2023-02-23 22:00:00|183862.5|183712.5|183728|183578|184032.3|183722.3|183727.5|183479.3|2037
1677193200000|2023-02-23 23:00:00|183813.4|183503.4|183795.4|183645.4|183907.3|183691.6|183731.9|183503.3|1971
1677196800000|2023-02-24 00:00:00|183787|183637|183647.3|183497.3|183853.4|183703.4|183640|183490|2852
1677200400000|2023-02-24 01:00:00|183647.2|183497.2|183762|183612|183868.5|183718.5|183603.9|183453.9|4876
1677204000000|2023-02-24 02:00:00|183762.4|183612.4|183833.5|183683.5|183855.6|183705.6|183745.3|183595.3|3659
1677207600000|2023-02-24 03:00:00|183832.9|183682.9|183814.6|183664.6|183840.9|183690.9|183723|183573|3015
1677211200000|2023-02-24 04:00:00|183814.8|183664.8|183795.6|183645.6|183845.8|183695.8|183776.4|183626.4|2444
1677214800000|2023-02-24 05:00:00|183794.8|183644.8|183783.7|183633.7|183828|183678|183725.9|183575.9|2059
1677218400000|2023-02-24 06:00:00|183786.9|183636.9|183792.2|183642.2|183829.6|183679.6|183704.5|183562.5|5545
1677222000000|2023-02-24 07:00:00|183789.6|183639.6|184097.1|183947.1|184103.5|183953.5|183784.7|183634.7|6299
1677225600000|2023-02-24 08:00:00|184086|183936|184308.6|184158.6|184324.3|184174.3|183895.2|183816.3|7600
1677229200000|2023-02-24 09:00:00|184307.7|184157.7|184211.9|184061.9|184424.9|184322.4|184146.2|183996.2|6787
1677232800000|2023-02-24 10:00:00|184213.9|184063.9|184314.5|184164.5|184331.1|184230.4|184182.8|184032.8|6131
1677236400000|2023-02-24 11:00:00|184316.3|184166.3|184441.8|184291.8|184661.7|184564.6|184240.3|184090.3|6208
1677240000000|2023-02-24 12:00:00|184441.1|184291.1|184766.2|184616.2|184891|184800.9|184377.5|184274.4|6935
1677243600000|2023-02-24 13:00:00|184766.3|184616.3|184420.4|184270.4|185135.2|185005.7|184278.6|184177.7|10268
1677247200000|2023-02-24 14:00:00|184434.7|184284.7|184260.1|184110.1|184778.7|184683.8|184079.8|183980.8|10663
1677250800000|2023-02-24 15:00:00|184273|184123|184463.4|184313.4|184508.5|184399.1|184085.6|183957.4|10258
1677254400000|2023-02-24 16:00:00|184464.4|184314.4|184095.5|183945.5|184549.6|184455.5|184041.3|183930.6|8964
1677258000000|2023-02-24 17:00:00|184095.9|183945.9|184412|184262|184504.3|184370.9|183810|183715|8411
1677261600000|2023-02-24 18:00:00|184363.2|184313.2|184289.8|184139.8|184544.1|184434.3|184203.7|184053.7|8542
1677265200000|2023-02-24 19:00:00|184293.1|184143.1|184068.5|183918.5|184389.9|184278.7|184026.9|183904.6|8507
1677268800000|2023-02-24 20:00:00|184094.2|183944.2|184175.4|184025.4|184239.7|184118.7|183956.7|183806.7|8705
1677272400000|2023-02-24 21:00:00|184172.6|184022.6|183993.5|183843.5|184238|184088|183939|183736|4181
1677445200000|2023-02-26 21:00:00|184100.2|183910.2|184170.9|183815.9|184187.2|183916.2|184100.2|183776.4|30
1677448800000|2023-02-26 22:00:00|184147.6|183957.6|184130.7|183826|184271.1|183957.6|184084.6|183770.1|1085
1677452400000|2023-02-26 23:00:00|184136.5|183826.5|184034.1|183884.1|184195.3|183969.9|183949.8|183758.8|2330
1677456000000|2023-02-27 00:00:00|184034.2|183884.2|183986.3|183836.3|184153|184003|183953.7|183803.7|3135
1677459600000|2023-02-27 01:00:00|183986.9|183836.9|183899.9|183749.9|184004.7|183854.7|183897.3|183747.3|3015
1677463200000|2023-02-27 02:00:00|183900.1|183750.1|183998.8|183848.8|184039.2|183889.2|183898.5|183748.5|2983
1677466800000|2023-02-27 03:00:00|183998.7|183848.7|184186.8|184036.8|184265|184115|183973.8|183823.8|2776
1677470400000|2023-02-27 04:00:00|184187.3|184037.3|184139.6|183989.6|184211.1|184061.1|184134|183984|2278
1677474000000|2023-02-27 05:00:00|184138.2|183988.2|184283.1|184133.1|184308.7|184158.7|184116.3|183966.3|3166
1677477600000|2023-02-27 06:00:00|184282.1|184132.1|184225.4|184075.4|184301.1|184151.1|184117.8|183967.8|5723
1677481200000|2023-02-27 07:00:00|184223.5|184073.5|183874.1|183724.1|184268.9|184118.9|183773.6|183670.2|9274
1677484800000|2023-02-27 08:00:00|183878.2|183728.2|183633.4|183483.4|183878.2|183728.2|183574.7|183424.7|10014
1677488400000|2023-02-27 09:00:00|183626.8|183476.8|183665.9|183515.9|183703.7|183578.4|183547.1|183397.1|7969
1677492000000|2023-02-27 10:00:00|183665.8|183515.8|183374.8|183224.8|183752.1|183636.5|183324.4|183206|7710
1677495600000|2023-02-27 11:00:00|183371.9|183221.9|183647.4|183497.4|183739.7|183589.7|183316.7|183214.8|7112
1677499200000|2023-02-27 12:00:00|183648.6|183498.6|183670.7|183520.7|183768.8|183706.4|183488|183391.5|7956
1677502800000|2023-02-27 13:00:00|183680.2|183530.2|183471.8|183421.8|183762.5|183659.7|183226.1|183100.5|9881
1677506400000|2023-02-27 14:00:00|183473.5|183423.5|184120.5|183970.5|184247|184150.7|183450.1|183354.1|10449
1677510000000|2023-02-27 15:00:00|184123.9|183973.9|183816.4|183766.4|184210.6|184106.5|183699.2|183603|10118
1677513600000|2023-02-27 16:00:00|183816|183766|184135.6|184085.6|184145|184095|183777.1|183727.1|8665
1677517200000|2023-02-27 17:00:00|184133.5|184083.5|183938.3|183888.3|184261.4|184211.4|183938.1|183888.1|8203
1677520800000|2023-02-27 18:00:00|183939.2|183889.2|183806.5|183756.5|183939.2|183889.2|183706.4|183656.4|8544
1677524400000|2023-02-27 19:00:00|183803.6|183753.6|183911.8|183861.8|183977|183886.1|183793.6|183743.6|8778
1677528000000|2023-02-27 20:00:00|183909.7|183859.7|183780.1|183730.1|183929.4|183870|183770.7|183720.7|8873
1677531600000|2023-02-27 21:00:00|183786.7|183736.7|183765.6|183615.6|183838.7|183736.7|183680.4|183548.6|3513
1677535200000|2023-02-27 22:00:00|183834.5|183576.5|183767.5|183617.5|184002.1|183692.1|183767.5|183520.9|1058
1677538800000|2023-02-27 23:00:00|183820.9|183569.4|183895.4|183745.4|183982.5|183746.9|183780.7|183545.2|2047
1677542400000|2023-02-28 00:00:00|183894.6|183744.6|183932.8|183782.8|183933.5|183783.5|183832.9|183682.9|2748
1677546000000|2023-02-28 01:00:00|183932.3|183782.3|183861.2|183711.2|183981.5|183831.5|183800.5|183650.5|3551
1677549600000|2023-02-28 02:00:00|183861.3|183711.3|183828.2|183678.2|183897.5|183747.5|183800.6|183650.6|2126
1677553200000|2023-02-28 03:00:00|183828.4|183678.4|183824.7|183674.7|183859.2|183709.2|183804.1|183654.1|1713
1677556800000|2023-02-28 04:00:00|183824.8|183674.8|183847.4|183697.4|183889.3|183739.3|183821.5|183671.5|1866
1677560400000|2023-02-28 05:00:00|183847.6|183697.6|183962.6|183812.6|184002.4|183852.4|183847.6|183697.6|3228
1677564000000|2023-02-28 06:00:00|183963.8|183813.8|183978.1|183828.1|184003.2|183853.2|183869.5|183719.5|3918
1677567600000|2023-02-28 07:00:00|183972.6|183822.6|184174.9|184024.9|184204|184054|183941.6|183791.6|6584
1677571200000|2023-02-28 08:00:00|184175.5|184025.5|183706.7|183556.7|184253.2|184143.5|183587.8|183487|8026
1677574800000|2023-02-28 09:00:00|183708.4|183558.4|183614.4|183464.4|183713.2|183563.2|183490.7|183354.7|7400
1677578400000|2023-02-28 10:00:00|183614.3|183464.3|183419.6|183269.6|183619.2|183469.2|183342|183235.7|5769
1677582000000|2023-02-28 11:00:00|183418.6|183268.6|183430.9|183380.9|183524.8|183386.7|183299.9|183223.4|5301
1677585600000|2023-02-28 12:00:00|183430.2|183380.2|183240.2|183190.2|183558.8|183458.8|183238.2|183188.2|5702
1677589200000|2023-02-28 13:00:00|183240.8|183190.8|183315.9|183165.9|183469|183361.3|183158.7|183104.4|7653
1677592800000|2023-02-28 14:00:00|183318.7|183168.7|183372.2|183222.2|183514.3|183392.6|183116.8|183013.4|8513
1677596400000|2023-02-28 15:00:00|183357.8|183207.8|183325.4|183275.4|183484.6|183375.5|183125.5|183053|10041
1677600000000|2023-02-28 16:00:00|183321.2|183271.2|183495.5|183445.5|183627|183577|183177.1|183127.1|9110
1677603600000|2023-02-28 17:00:00|183493|183443|183489.5|183339.5|183552.7|183490.1|183392.7|183327.6|7936
1677607200000|2023-02-28 18:00:00|183489.4|183339.4|183306|183256|183538.9|183452|183297.2|183247.2|8366
1677610800000|2023-02-28 19:00:00|183308.6|183258.6|183257|183207|183384.7|183334.7|183241.4|183191.4|8575
1677614400000|2023-02-28 20:00:00|183257.3|183207.3|183058.9|182908.9|183410.5|183360.5|182982|182892|8886
1677618000000|2023-02-28 21:00:00|183060.1|182910.1|183144.2|182994.2|183155.6|183005.6|182870.1|182743.2|5650
1677621600000|2023-02-28 22:00:00|183283.2|182973.2|183077|182927|183360.9|183050.9|183076.6|182854.6|1813
1677625200000|2023-02-28 23:00:00|183084.9|182934.9|183121.9|182971.9|183300.7|183025.4|183071|182921|2505
1677628800000|2023-03-01 00:00:00|183122.1|182972.1|183362|183212|183389|183239|183120.9|182970.9|2368
1677632400000|2023-03-01 01:00:00|183362.2|183212.2|182982.9|182832.9|183362.2|183212.2|182970.3|182820.3|3014
1677636000000|2023-03-01 02:00:00|182983.1|182833.1|182905.4|182755.4|182985|182835|182892.5|182742.5|2301
1677639600000|2023-03-01 03:00:00|182902.9|182752.9|182879.6|182729.6|182903|182753|182838.7|182688.7|2062
1677643200000|2023-03-01 04:00:00|182879.5|182729.5|182922.4|182772.4|182965.2|182815.2|182866.6|182716.6|1881
1677646800000|2023-03-01 05:00:00|182922.3|182772.3|182933|182783|182933|182783|182883.1|182733.1|2339
1677650400000|2023-03-01 06:00:00|182933.1|182783.1|182835.9|182685.9|182933.1|182783.1|182788.8|182638.8|6340
1677654000000|2023-03-01 07:00:00|182834.9|182684.9|182612.1|182462.1|182875.4|182725.4|182603.5|182459.2|7677
1677657600000|2023-03-01 08:00:00|182613.1|182463.1|182565.3|182415.3|182784.2|182639.3|182484.4|182334.4|8413
1677661200000|2023-03-01 09:00:00|182569.1|182419.1|182844.1|182694.1|182878.5|182728.5|182486.6|182336.6|8013
1677664800000|2023-03-01 10:00:00|182846.9|182696.9|182787.9|182637.9|183028|182878|182697|182562.2|8035
1677668400000|2023-03-01 11:00:00|182793.6|182643.6|182740.8|182590.8|182869.3|182764.4|182666.2|182564.8|7268
1677672000000|2023-03-01 12:00:00|182741|182591|182318.9|182268.9|182788.5|182638.5|182179.8|182029.8|6908
1677675600000|2023-03-01 13:00:00|182318.1|182268.1|182353.3|182303.3|182671.7|182613.8|182307.8|182257.8|9211
1677679200000|2023-03-01 14:00:00|182353.1|182303.1|182390|182240|182503.3|182434.4|182213.6|182163.6|9563
1677682800000|2023-03-01 15:00:00|182394.6|182244.6|181361.4|181311.4|182732.6|182627.2|181262|181212|11442
1677686400000|2023-03-01 16:00:00|181359.6|181309.6|180997.5|180947.5|181434.2|181375.1|180745.8|180616.1|10282
1677690000000|2023-03-01 17:00:00|180996.9|180946.9|181323.3|181273.3|181363.5|181313.5|180763.7|180713.7|9476
1677693600000|2023-03-01 18:00:00|181324.8|181274.8|181442.6|181392.6|181464.7|181414.7|181207|181157|9237
1677697200000|2023-03-01 19:00:00|181442.5|181392.5|181452.5|181402.5|181641.9|181591.9|181405.1|181355.1|8958
1677700800000|2023-03-01 20:00:00|181453.3|181403.3|181044.3|180994.3|181477.1|181427.1|181040.2|180990.2|9639
1677704400000|2023-03-01 21:00:00|181043.1|180993.1|181303.8|180993.8|181304|181192.9|181013.7|180884.3|5415
1677708000000|2023-03-01 22:00:00|181300.3|180990.3|181343.3|181033.3|181461.4|181151.4|181299.8|180989.8|1962
1677711600000|2023-03-01 23:00:00|181342.8|181032.8|181257.6|181107.6|181373.1|181135.8|181240.5|181020.1|1318
1677715200000|2023-03-02 00:00:00|181256.1|181106.1|181407.3|181257.3|181409.8|181259.8|181150|181000|1910
1677718800000|2023-03-02 01:00:00|181407.2|181257.2|181501.3|181351.3|181601.6|181451.6|181368.3|181218.3|4597
1677722400000|2023-03-02 02:00:00|181501.2|181351.2|181402.8|181252.8|181501.2|181351.2|181282|181132|2656
1677726000000|2023-03-02 03:00:00|181402.7|181252.7|181461.8|181311.8|181493.4|181343.4|181382.3|181232.3|2565
1677729600000|2023-03-02 04:00:00|181461.4|181311.4|181420.6|181270.6|181482.9|181332.9|181398.8|181248.8|1876
1677733200000|2023-03-02 05:00:00|181417.9|181267.9|181446.2|181296.2|181509.8|181359.8|181410.3|181260.3|2712
1677736800000|2023-03-02 06:00:00|181446.1|181296.1|181512.9|181362.9|181547.5|181397.5|181437.8|181287.8|3664
1677740400000|2023-03-02 07:00:00|181504|181354|181590|181440|181666.2|181568.5|181458.8|181308.8|5988
1677744000000|2023-03-02 08:00:00|181593.1|181443.1|181271|181121|181595.6|181445.6|181100.8|180950.8|7780
1677747600000|2023-03-02 09:00:00|181268.9|181118.9|181265.3|181115.3|181448.3|181298.3|181159.2|181021.1|7660
1677751200000|2023-03-02 10:00:00|181263.6|181113.6|181351.7|181201.7|181452.3|181355.2|181231.2|181081.2|6779
1677754800000|2023-03-02 11:00:00|181352.1|181202.1|181271.4|181121.4|181435|181286.7|181142.7|181048.2|6150
1677758400000|2023-03-02 12:00:00|181271.3|181121.3|181631.3|181481.3|181867.4|181817.4|181057.1|180958.5|6434
1677762000000|2023-03-02 13:00:00|181629.2|181479.2|181888.1|181838.1|182012.2|181878.1|181403.8|181253.8|8522
1677765600000|2023-03-02 14:00:00|181888.7|181838.7|181419.1|181369.1|181892.1|181842.1|181346.4|181287.1|8828
1677769200000|2023-03-02 15:00:00|181420.1|181370.1|181220.3|181170.3|181567|181517|181209.5|181159.5|8288
1677772800000|2023-03-02 16:00:00|181221.4|181171.4|181200.6|181150.6|181267.1|181217.1|181003|180953|6417
1677776400000|2023-03-02 17:00:00|181199.6|181149.6|181350.1|181300.1|181432.8|181382.8|181106.1|181056.1|6185
1677780000000|2023-03-02 18:00:00|181349.8|181299.8|180995.5|180945.5|181392.8|181342.8|180965.2|180915.2|6428
1677783600000|2023-03-02 19:00:00|180992.9|180942.9|181345.5|181295.5|181365.1|181315.1|180981.4|180931.4|6599
1677787200000|2023-03-02 20:00:00|181346.7|181296.7|181367.6|181217.6|181480.3|181412.2|181260.5|181207.2|7196
1677790800000|2023-03-02 21:00:00|181366.9|181216.9|181349.9|181082.2|181422.1|181272.1|181232.2|181082.2|4215
1677794400000|2023-03-02 22:00:00|181370.1|181060.1|181350.6|181040.6|181377.1|181067.1|181288.8|180978.8|1653
1677798000000|2023-03-02 23:00:00|181351.9|181041.9|181260.6|181110.6|181381.1|181155.1|181251.1|181021.2|1458
1677801600000|2023-03-03 00:00:00|181262.6|181112.6|181124.9|180974.9|181263.8|181113.8|181101.6|180951.6|2398
1677805200000|2023-03-03 01:00:00|181122.5|180972.5|181145|180995|181175.9|181025.9|181082.3|180932.3|3485
1677808800000|2023-03-03 02:00:00|181145.1|180995.1|181235.1|181085.1|181239.8|181089.8|181114.4|180964.4|2685
1677812400000|2023-03-03 03:00:00|181235.9|181085.9|181216.8|181066.8|181241.5|181091.5|181205.1|181055.1|1757
1677816000000|2023-03-03 04:00:00|181217|181067|181195.7|181045.7|181233|181083|181180.4|181030.4|1186
1677819600000|2023-03-03 05:00:00|181196.3|181046.3|181183.3|181033.3|181214.1|181064.1|181178.8|181028.8|1277
1677823200000|2023-03-03 06:00:00|181182.7|181032.7|181036|180886|181187.9|181037.9|181027.7|180877.7|3557
1677826800000|2023-03-03 07:00:00|181035.6|180885.6|181009.5|180859.5|181162|181012|180891.9|180788.4|7034
1677830400000|2023-03-03 08:00:00|181007.8|180857.8|180957.7|180807.7|181008.6|180858.6|180806.9|180690.8|8918
1677834000000|2023-03-03 09:00:00|180906.7|180856.7|180829|180779|180976.8|180857.9|180659.8|180556.9|8026
1677837600000|2023-03-03 10:00:00|180828|180778|181007.2|180857.2|181037.4|180947.8|180767.8|180658|7805
1677841200000|2023-03-03 11:00:00|181008.2|180858.2|180971.6|180921.6|181065.2|180961.8|180916.3|180816.8|6113
1677844800000|2023-03-03 12:00:00|180973.7|180923.7|181077.3|180927.3|181152.9|181093.6|180856.9|180777.9|5973
1677848400000|2023-03-03 13:00:00|181033.3|180983.3|180463.6|180413.6|181104.4|180997.8|180397.8|180326.7|8752
1677852000000|2023-03-03 14:00:00|180463.5|180413.5|180391.5|180241.5|180611.5|180561.5|180187.5|180121.8|9503
1677855600000|2023-03-03 15:00:00|180399.2|180249.2|180230.5|180080.5|180652|180567.1|179854.7|179804.7|10064
1677859200000|2023-03-03 16:00:00|180219.7|180069.7|180185.7|180135.7|180387|180337|180067.8|180017.8|7934
1677862800000|2023-03-03 17:00:00|180184.1|180134.1|180040|179990|180238.9|180188.9|179863.1|179813.1|8078
1677866400000|2023-03-03 18:00:00|180038.4|179988.4|179799.7|179749.7|180098.4|180048.4|179762.1|179712.1|7696
1677870000000|2023-03-03 19:00:00|179798.6|179748.6|179723.8|179673.8|179914.4|179864.4|179667.5|179617.5|8840
1677873600000|2023-03-03 20:00:00|179711.4|179661.4|179589.4|179539.4|179758.7|179708.7|179573.6|179466.9|7817
1677877200000|2023-03-03 21:00:00|179589.8|179539.8|179741.3|179431.3|179802|179539.8|179562.6|179412.6|3915
1675630800000|2023-02-05 21:00:00|189467.2|189112.2|190019.1|189664.1|190019.1|189664.1|189467.2|189112.2|119
1675634400000|2023-02-05 22:00:00|190035.5|189680.5|189667.2|189317.2|190165.6|189815.6|189425|189075|424
1675638000000|2023-02-05 23:00:00|189435.3|189085.3|190077.2|189887.2|190273|189929.6|189435|189085|2757
1675641600000|2023-02-06 00:00:00|190066.2|189876.2|190482.2|190332.2|190597|190407|190005.3|189815.3|3355
1675645200000|2023-02-06 01:00:00|190488.6|190338.6|190388.3|190238.3|190562.7|190412.7|190306.6|190156.6|2666
1675648800000|2023-02-06 02:00:00|190388.4|190238.4|190505.9|190355.9|190528.6|190378.6|190373.8|190223.8|2197
1675652400000|2023-02-06 03:00:00|190506.6|190356.6|190500.1|190350.1|190521.1|190391.1|190440.2|190316.5|1319
1675656000000|2023-02-06 04:00:00|190500.4|190350.4|190411.6|190261.6|190505.3|190355.3|190372.2|190222.2|2011
1675659600000|2023-02-06 05:00:00|190414.9|190264.9|190341.6|190191.6|190488.8|190338.8|190335.5|190185.5|2118
1675663200000|2023-02-06 06:00:00|190341|190191|190487.2|190337.2|190569|190419|190339.1|190189.1|4214
1675666800000|2023-02-06 07:00:00|190492.6|190342.6|190251|190101|190598.1|190485.4|190200.7|190095|4738
1675670400000|2023-02-06 08:00:00|190249.4|190099.4|190615.5|190465.5|190625.9|190475.9|190184.6|190061.6|5485
1675674000000|2023-02-06 09:00:00|190618|190468|190688.7|190538.7|190966.2|190863.3|190564.6|190438.9|4721
1675677600000|2023-02-06 10:00:00|190687.2|190537.2|190931.9|190881.9|190984.4|190886.8|190554.1|190455.7|5099
1675681200000|2023-02-06 11:00:00|190931.1|190881.1|190766.4|190716.4|191052.7|190959.9|190764.3|190665.6|4653
1675684800000|2023-02-06 12:00:00|190766.7|190716.7|190221.3|190171.3|190795|190725.9|190218|190143.8|4833
1675688400000|2023-02-06 13:00:00|190219.5|190169.5|190600.8|190450.8|190614.3|190491.9|190066.7|189972.6|6058
1675692000000|2023-02-06 14:00:00|190601.7|190451.7|191266.6|191116.6|191474|191324|190549.4|190451.5|6607
1675695600000|2023-02-06 15:00:00|191273.2|191123.2|192289.7|192139.7|192978.7|192863.9|191212.6|191116.8|7045
1675699200000|2023-02-06 16:00:00|192234.3|192184.3|192180.9|192030.9|192431|192346.6|191789.7|191688.1|6137
1675702800000|2023-02-06 17:00:00|192192.8|192042.8|192343.3|192193.3|192474.3|192368.4|192105.7|192007.8|5584
1675706400000|2023-02-06 18:00:00|192345.1|192195.1|191857.5|191707.5|192388.6|192260.1|191776|191679|5714
1675710000000|2023-02-06 19:00:00|191804.7|191754.7|191661.4|191611.4|191938.4|191842.8|191460.3|191351.3|5114
1675713600000|2023-02-06 20:00:00|191722.1|191572.1|191603.1|191453.1|191722.1|191594.4|191436.8|191336.2|5372
1675717200000|2023-02-06 21:00:00|191612|191462|191753.7|191603.7|191788.2|191680.8|191579.9|191429.9|3049
1675720800000|2023-02-06 22:00:00|191756|191606|191753.9|191603.9|191881.3|191624.4|191752.3|191532.9|697
1675724400000|2023-02-06 23:00:00|191754|191604|191785.9|191635.9|191897.2|191683.2|191754|191542.1|2503
1675728000000|2023-02-07 00:00:00|191786|191636|191836.4|191686.4|191848.1|191698.1|191710.6|191560.6|1585
1675731600000|2023-02-07 01:00:00|191835.7|191685.7|191646.5|191496.5|191838.4|191688.4|191641.5|191491.5|2134
1675735200000|2023-02-07 02:00:00|191645.1|191495.1|191527.6|191377.6|191714.9|191564.9|191522.9|191372.9|2074
1675738800000|2023-02-07 03:00:00|191527.5|191377.5|191645.4|191495.4|191645.7|191495.7|191491.3|191341.3|3099
1675742400000|2023-02-07 04:00:00|191645.5|191495.5|191696.8|191546.8|191783.8|191633.8|191638.5|191488.5|1812
1675746000000|2023-02-07 05:00:00|191699|191549|191662.7|191512.7|191739.8|191589.8|191658.1|191508.1|2224
1675749600000|2023-02-07 06:00:00|191665.6|191515.6|191667.7|191517.7|191718.8|191568.8|191615.1|191465.1|5748
1675753200000|2023-02-07 07:00:00|191663|191513|191516.6|191366.6|191696|191561.1|191461.9|191325.8|6601
1675756800000|2023-02-07 08:00:00|191517.4|191367.4|191158.2|191008.2|191857.6|191770.7|191113.3|190963.3|7498
1675760400000|2023-02-07 09:00:00|191160.3|191010.3|191180.5|191030.5|191336.7|191186.7|190731.9|190627.3|6881
1675764000000|2023-02-07 10:00:00|191180.4|191030.4|191183.2|191033.2|191266.1|191116.1|190909|190807.4|6332
1675767600000|2023-02-07 11:00:00|191184.4|191034.4|191408.5|191258.5|191495.7|191385.9|191172.6|191022.6|6059
1675771200000|2023-02-07 12:00:00|191407.8|191257.8|191010.7|190860.7|191407.8|191257.8|190891.3|190809.4|6252
1675774800000|2023-02-07 13:00:00|190968.2|190918.2|190675.3|190625.3|191127.4|191052.6|190550.8|190457.3|7104
1675778400000|2023-02-07 14:00:00|190674.5|190624.5|190927.5|190777.5|191037.9|190944.8|190615.3|190518.1|7745
1675782000000|2023-02-07 15:00:00|190927.4|190777.4|190663.7|190613.7|191336.5|191239.7|190627|190577|8071
1675785600000|2023-02-07 16:00:00|190662|190612|190392.3|190242.3|190699.3|190649.3|190249.8|190164.6|7579
1675789200000|2023-02-07 17:00:00|190389.8|190239.8|189212.4|189062.4|190557.6|190459.3|188986.3|188836.3|7610
1675792800000|2023-02-07 18:00:00|189209|189059|189778.7|189628.7|190022.7|189872.7|189101|188951|9560
1675796400000|2023-02-07 19:00:00|189780.3|189630.3|189063.9|189013.9|189785.3|189678.7|189030.8|188948.5|8222
1675800000000|2023-02-07 20:00:00|189066.2|189016.2|188969.6|188819.6|189196.5|189099.2|188762.8|188650.7|7111
1675803600000|2023-02-07 21:00:00|188974.4|188824.4|189054.7|188744.7|189142.9|189044.3|188851.4|188701.4|4014
1675807200000|2023-02-07 22:00:00|189055.6|188745.6|188978.7|188668.7|189079.4|188769.4|188845.2|188535.2|2344
1675810800000|2023-02-07 23:00:00|188992.5|188682.5|188935.5|188785.5|189102|188827.4|188845.8|188603.3|2124
1675814400000|2023-02-08 00:00:00|188930.3|188780.3|188892.8|188742.8|188944.3|188794.3|188851.2|188701.2|1834
1675818000000|2023-02-08 01:00:00|188892.9|188742.9|188996.4|188846.4|189035.9|188885.9|188850|188700|2762
1675821600000|2023-02-08 02:00:00|188996.8|188846.8|188949|188799|189070.3|188920.3|188948.5|188798.5|2528
1675825200000|2023-02-08 03:00:00|188950.4|188800.4|188849.6|188699.6|188983.1|188833.1|188814.2|188664.2|2069
1675828800000|2023-02-08 04:00:00|188849.7|188699.7|188802.1|188652.1|188918.9|188768.9|188797.8|188647.8|1834
1675832400000|2023-02-08 05:00:00|188802.2|188652.2|188783.5|188633.5|188848|188698|188729.5|188579.5|2296
1675836000000|2023-02-08 06:00:00|188783.9|188633.9|188770.5|188620.5|188852.8|188702.8|188726.6|188576.6|4288
1675839600000|2023-02-08 07:00:00|188769.1|188619.1|188516.3|188366.3|189003.5|188853.5|188466.2|188348|5891
1675843200000|2023-02-08 08:00:00|188519.2|188369.2|188842.3|188692.3|188993.1|188887.8|188493.6|188343.6|6818
1675846800000|2023-02-08 09:00:00|188843.2|188693.2|188763.2|188613.2|188931.7|188781.7|188662.4|188549.9|5697
1675850400000|2023-02-08 10:00:00|188763.1|188613.1|188744.1|188594.1|188982.9|188832.9|188681|188560.9|5578
1675854000000|2023-02-08 11:00:00|188742|188592|188765.6|188615.6|188958.9|188809.8|188668.5|188518.5|5229
1675857600000|2023-02-08 12:00:00|188770.1|188620.1|188850.2|188800.2|188901.9|188835.4|188323.8|188173.8|5306
1675861200000|2023-02-08 13:00:00|188849.5|188799.5|189103.1|189053.1|189321.1|189238.1|188849.2|188799.2|6668
1675864800000|2023-02-08 14:00:00|189102.9|189052.9|189398.8|189348.8|189647.8|189552.4|189051.5|188949.6|7506
1675868400000|2023-02-08 15:00:00|189398|189348|189441.6|189391.6|189616.1|189519.5|189170.8|189099|7023
1675872000000|2023-02-08 16:00:00|189442.3|189392.3|189662.8|189512.8|189897.5|189813.2|189391.9|189288.6|6378
1675875600000|2023-02-08 17:00:00|189635.7|189585.7|189551.8|189401.8|189769.2|189664.4|189447.8|189349.8|5599
1675879200000|2023-02-08 18:00:00|189550.9|189400.9|189312.1|189262.1|189573.5|189472.6|189282.1|189184.2|5868
1675882800000|2023-02-08 19:00:00|189311.7|189261.7|189362.4|189312.4|189619.8|189518.7|189296.6|189210.6|5372
1675886400000|2023-02-08 20:00:00|189364.3|189314.3|189444.5|189294.5|189511.3|189407|189333.8|189232.7|5348
1675890000000|2023-02-08 21:00:00|189447|189297|189453.6|189303.6|189534|189431.2|189382.7|189268|3785
1675893600000|2023-02-08 22:00:00|189502.9|189225.3|189529.6|189219.6|189576.4|189358.2|189234.3|188924.3|1736
1675897200000|2023-02-08 23:00:00|189552.8|189242.8|189451.3|189301.3|189595|189441.9|189404.5|189194.1|2273
1675900800000|2023-02-09 00:00:00|189452.8|189302.8|189498.8|189348.8|189512.3|189387.5|189435.1|189285.1|1753
1675904400000|2023-02-09 01:00:00|189499.9|189349.9|189462.4|189312.4|189631.7|189481.7|189457.2|189307.2|2974
1675908000000|2023-02-09 02:00:00|189461.2|189311.2|189433.7|189283.7|189489.2|189339.2|189380.6|189230.6|1937
1675911600000|2023-02-09 03:00:00|189433.1|189283.1|189320.5|189170.5|189434.7|189284.7|189256.1|189127.2|2241
1675915200000|2023-02-09 04:00:00|189321|189171|189339.6|189189.6|189362.5|189242.1|189288.1|189155.8|1648
1675918800000|2023-02-09 05:00:00|189341.1|189191.1|189253.9|189103.9|189345.1|189204.5|189211.7|189061.7|3082
1675922400000|2023-02-09 06:00:00|189257.6|189107.6|189208.3|189058.3|189297|189147|189125.9|188975.9|3788
1675926000000|2023-02-09 07:00:00|189208.7|189058.7|189078.6|188928.6|189308.2|189158.2|189022.1|188872.1|6035
1675929600000|2023-02-09 08:00:00|189079.9|188929.9|188841.3|188691.3|189083.7|188933.7|188473.4|188342.1|7099
1675933200000|2023-02-09 09:00:00|188841|188691|188912.5|188762.5|189208.8|189058.8|188748|188640.7|6547
1675936800000|2023-02-09 10:00:00|188910.6|188760.6|188776.2|188626.2|189044|188894|188729.9|188613.7|6701
1675940400000|2023-02-09 11:00:00|188775.5|188625.5|189052.3|188902.3|189097.6|188947.6|188707.8|188596.5|5826
1675944000000|2023-02-09 12:00:00|189053.2|188903.2|188708.8|188658.8|189117.6|189020.1|188706.7|188610|6096
1675947600000|2023-02-09 13:00:00|188712.5|188662.5|188588.9|188538.9|189040.8|188940.8|188527.3|188449.1|7468
1675951200000|2023-02-09 14:00:00|188588.6|188538.6|189023.3|188973.3|189259.6|189160.3|188584.2|188485.7|8135
1675954800000|2023-02-09 15:00:00|189022.7|188972.7|189470.8|189420.8|189526.8|189443.5|188840.7|188739.8|8049
1675958400000|2023-02-09 16:00:00|189470.5|189420.5|189621.9|189571.9|190036.7|189929.7|189463.5|189363.6|7141
1675962000000|2023-02-09 17:00:00|189630.7|189580.7|189369.4|189319.4|189688.7|189623.2|189228.1|189087|7013
1675965600000|2023-02-09 18:00:00|189369.6|189319.6|189649.8|189365.6|189707.7|189611.3|189368.9|189299.6|7752
1675969200000|2023-02-09 19:00:00|189609.9|189357.8|187640|187490|189678.3|189472.4|187433|187283|8486
1675972800000|2023-02-09 20:00:00|187654.8|187504.8|187937.3|187787.3|187947.3|187842.8|187652.4|187502.4|7476
1675976400000|2023-02-09 21:00:00|187936.5|187786.5|187865|187555|188120|187970|187806.8|187555|4277
1675980000000|2023-02-09 22:00:00|187864.5|187554.5|187995.5|187845.5|188079.9|187847.7|187795.1|187485.1|1892
1675983600000|2023-02-09 23:00:00|187995.3|187845.3|187908.5|187758.5|188053.1|187845.3|187875.4|187661.2|1591
1675987200000|2023-02-10 00:00:00|187907.3|187757.3|187863.2|187713.2|188015|187857.8|187852.6|187702.6|3238
1675990800000|2023-02-10 01:00:00|187863|187713|187882.4|187732.4|188010.4|187860.4|187807.6|187657.6|3751
1675994400000|2023-02-10 02:00:00|187882.8|187732.8|187970.9|187820.9|187972.3|187822.3|187839.3|187689.3|3367
1675998000000|2023-02-10 03:00:00|187972.2|187822.2|188054.8|187904.8|188072.7|187922.7|187967.1|187817.1|3002
1676001600000|2023-02-10 04:00:00|188054.6|187904.6|188047.9|187897.9|188082.9|187932.9|188009.8|187859.8|1884
1676005200000|2023-02-10 05:00:00|188047.6|187897.6|187879.9|187729.9|188052.1|187902.1|187875.1|187725.1|2795
1676008800000|2023-02-10 06:00:00|187884|187734|187770|187620|187904.5|187754.5|187760.1|187610.1|3672
1676012400000|2023-02-10 07:00:00|187765.8|187615.8|187132.5|186982.5|187816.7|187666.7|187109.8|186980.5|6117
1676016000000|2023-02-10 08:00:00|187136.4|186986.4|186955.9|186905.9|187260|187110|186924.4|186791.2|6428
1676019600000|2023-02-10 09:00:00|186955.8|186905.8|187924.1|187774.1|187994.6|187844.6|186925.2|186808.8|6074
1676023200000|2023-02-10 10:00:00|187923|187773|187821.3|187671.3|188343.4|188193.4|187775|187625|5713
1676026800000|2023-02-10 11:00:00|187819.9|187669.9|187945|187795|188394.1|188244.1|187779.2|187629.2|5982
1676030400000|2023-02-10 12:00:00|187950.1|187800.1|187835|187685|188069.9|187941.1|187462.7|187354.5|5915
1676034000000|2023-02-10 13:00:00|187835.7|187685.7|187204.6|187054.6|187896.3|187796.5|187069|186919.5|7162
1676037600000|2023-02-10 14:00:00|187207.9|187057.9|186830.3|186680.3|187558.2|187456.1|186736.2|186599.8|7242
1676041200000|2023-02-10 15:00:00|186797|186647|187041.4|186891.4|187193.2|187067.6|186412.1|186319.2|7887
1676044800000|2023-02-10 16:00:00|187041.5|186891.5|187127.5|187077.5|187247.9|187148.5|186722.1|186627.3|6275
1676048400000|2023-02-10 17:00:00|187129.4|187079.4|187034.2|186984.2|187257.7|187175.9|186670.8|186577.1|5934
1676052000000|2023-02-10 18:00:00|187036.7|186986.7|186969.8|186819.8|187046.8|186992|186790.4|186694.2|5642
1676055600000|2023-02-10 19:00:00|186971.9|186821.9|186646.1|186596.1|187010|186902.9|186610.8|186536.4|5997
1676059200000|2023-02-10 20:00:00|186644.9|186594.9|186646.8|186496.8|186728.2|186624.4|186589.9|186470.7|4846
1676062800000|2023-02-10 21:00:00|186646.9|186496.9|186660|186510|186845|186596.5|186600.7|186401.7|5188
1676235600000|2023-02-12 21:00:00|186921|186566|186809.5|186454.5|187076.3|186721.3|186796.8|186441.8|58
1676239200000|2023-02-12 22:00:00|186934.5|186579.5|186924.2|186614.2|186991|186681|186809.5|186454.5|2085
1676242800000|2023-02-12 23:00:00|186918|186608|186875.8|186725.8|186950.3|186755.9|186716|186427.4|2379
1676246400000|2023-02-13 00:00:00|186879.7|186729.7|186860|186710|187001.4|186851.4|186852.2|186702.2|3591
1676250000000|2023-02-13 01:00:00|186857.8|186707.8|186890.6|186740.6|187160.9|187010.9|186857.8|186707.8|3759
1676253600000|2023-02-13 02:00:00|186890.1|186740.1|186916.2|186766.2|187062.8|186912.8|186863.9|186713.9|3017
1676257200000|2023-02-13 03:00:00|186915.3|186765.3|187035.3|186885.3|187039.9|186889.9|186911.7|186761.7|2107
1676260800000|2023-02-13 04:00:00|187037.3|186887.3|186976.9|186826.9|187055.6|186905.6|186947.2|186797.2|1965
1676264400000|2023-02-13 05:00:00|186973.8|186823.8|186900.3|186750.3|187010.4|186860.4|186887.7|186737.7|2168
1676268000000|2023-02-13 06:00:00|186897.1|186747.1|186870|186720|186946.3|186796.3|186824.4|186679.6|3896
1676271600000|2023-02-13 07:00:00|186871|186721|186890|186740|186931.8|186790.2|186549.6|186443.6|6314
1676275200000|2023-02-13 08:00:00|186889.4|186739.4|186935.4|186785.4|187177.1|187072|186769|186631.3|7129
1676278800000|2023-02-13 09:00:00|186935.7|186785.7|187023.8|186873.8|187324.6|187259.7|186892.2|186775.1|6839
1676282400000|2023-02-13 10:00:00|187020.4|186870.4|186716.1|186566.1|187132.7|186982.7|186715.2|186565.2|6378
1676286000000|2023-02-13 11:00:00|186715.3|186565.3|186623.1|186473.1|186745.1|186596.5|186566.2|186459.9|5259
1676289600000|2023-02-13 12:00:00|186624.9|186474.9|186395.7|186345.7|186624.9|186523.6|186266.2|186171.5|6263
1676293200000|2023-02-13 13:00:00|186448.8|186298.8|186786.6|186636.6|186978.9|186879.1|186188.1|186082|7201
1676296800000|2023-02-13 14:00:00|186781.5|186631.5|186480|186430|186896.5|186797.6|186444.6|186376.6|7836
1676300400000|2023-02-13 15:00:00|186478.9|186428.9|186319|186269|186574.2|186513.9|186239.7|186182.3|7558
1676304000000|2023-02-13 16:00:00|186319.6|186269.6|186313.6|186263.6|186366.4|186309.6|186159.5|186061.9|6652
1676307600000|2023-02-13 17:00:00|186316.5|186266.5|186140.7|186090.7|186493.1|186409.3|186131|186049.6|6305
1676311200000|2023-02-13 18:00:00|186140.8|186090.8|185965|185915|186181.4|186131.4|185883.8|185797|6204
1676314800000|2023-02-13 19:00:00|185965.4|185915.4|186020.6|185970.6|186106.1|186028.5|185803.5|185753.5|6938
1676318400000|2023-02-13 20:00:00|186022.4|185972.4|185870.9|185820.9|186172.5|186086.3|185870.9|185784.7|5664
1676322000000|2023-02-13 21:00:00|185865|185815|185838.7|185566.9|185917.9|185818.4|185629.5|185511.9|3695
1676325600000|2023-02-13 22:00:00|185836.2|185567.8|185899.6|185597.4|185989.9|185679.9|185756.9|185542.8|1128
1676329200000|2023-02-13 23:00:00|185899.5|185597.9|185755.2|185605.2|185925.1|185678.8|185740.2|185539.5|1637
1676332800000|2023-02-14 00:00:00|185755.5|185605.5|185765.7|185615.7|185825.3|185675.3|185729.2|185579.2|1824
1676336400000|2023-02-14 01:00:00|185768.1|185618.1|185832.4|185682.4|185883.6|185733.6|185750.6|185600.6|2018
1676340000000|2023-02-14 02:00:00|185832|185682|185801.7|185651.7|185942.2|185792.2|185782.6|185632.6|2318
1676343600000|2023-02-14 03:00:00|185801.9|185651.9|185730.4|185580.4|185833.1|185683.1|185723.1|185573.1|1722
1676347200000|2023-02-14 04:00:00|185737.7|185587.7|185669.6|185519.6|185767.1|185617.1|185626.2|185476.2|2233
1676350800000|2023-02-14 05:00:00|185669.7|185519.7|185601|185451|185735.9|185585.9|185596.8|185446.8|2097
1676354400000|2023-02-14 06:00:00|185614.9|185464.9|185744.4|185594.4|185781.8|185646.5|185613.7|185463.7|4676
1676358000000|2023-02-14 07:00:00|185743.1|185593.1|185803.2|185653.2|185915.7|185774.5|185677.9|185527.9|4785
1676361600000|2023-02-14 08:00:00|185796.1|185646.1|185714.9|185564.9|185809.7|185659.7|185565.6|185458.7|5680
1676365200000|2023-02-14 09:00:00|185714|185564|185716.9|185566.9|185781.3|185680.6|185529.4|185459.5|4737
1676368800000|2023-02-14 10:00:00|185663.1|185613.1|185747|185597|185777.4|185667.1|185617.9|185518.2|4368
1676372400000|2023-02-14 11:00:00|185747.4|185597.4|185575.3|185525.3|185767.2|185673.2|185510.6|185415|4639
1676376000000|2023-02-14 12:00:00|185572|185522|185817.2|185767.2|185995.8|185945.8|185570.1|185455.1|5047
1676379600000|2023-02-14 13:00:00|185815.1|185765.1|185457.4|185407.4|186744|186575.3|185064.4|184921.8|8803
1676383200000|2023-02-14 14:00:00|185450.6|185400.6|185487.3|185437.3|186810.8|186698|185342.7|185245.4|12376
1676386800000|2023-02-14 15:00:00|185487.2|185437.2|185937.9|185887.9|186252.3|186152.4|185192.7|185142.7|11233
1676390400000|2023-02-14 16:00:00|185935.3|185885.3|185456.1|185406.1|186013|185909.8|185395.6|185309.7|9801
1676394000000|2023-02-14 17:00:00|185456.4|185406.4|185313.2|185263.2|185500.4|185421.6|185057.2|184970.9|8386
1676397600000|2023-02-14 18:00:00|185315.2|185265.2|185291.8|185241.8|185452.6|185343.6|185009.6|184937.8|7815
1676401200000|2023-02-14 19:00:00|185291.2|185241.2|185023.1|184973.1|185594.1|185488.7|185001.1|184951.1|7182
1676404800000|2023-02-14 20:00:00|185025.9|184975.9|185175|185125|185333.7|185229.6|185018|184944.8|6474
1676408400000|2023-02-14 21:00:00|185176.4|185126.4|185398|185088|185402|185293.5|185138.9|185038.2|4233
1676412000000|2023-02-14 22:00:00|185388.7|185078.7|185188.9|184920.2|185388.7|185078.7|185149.1|184844.7|1236
1676415600000|2023-02-14 23:00:00|185188.8|184920.4|185163.8|185013.8|185274|185090|185093.6|184866.2|2118
1676419200000|2023-02-15 00:00:00|185163.2|185013.2|185160.4|185010.4|185252.2|185102.2|185151.8|185001.8|2050
1676422800000|2023-02-15 01:00:00|185159.4|185009.4|185235.2|185085.2|185256.3|185106.3|185157.4|185007.4|2260
1676426400000|2023-02-15 02:00:00|185235.7|185085.7|185406.3|185256.3|185451.1|185301.1|185222.3|185072.3|2945
1676430000000|2023-02-15 03:00:00|185406.6|185256.6|185477.8|185327.8|185521.8|185371.8|185390.5|185240.5|2906
1676433600000|2023-02-15 04:00:00|185473.9|185323.9|185430.3|185280.3|185504.7|185354.7|185389.2|185239.2|2041
1676437200000|2023-02-15 05:00:00|185426.9|185276.9|185356.6|185206.6|185439.8|185289.8|185348.3|185198.3|2494
1676440800000|2023-02-15 06:00:00|185357.2|185207.2|185753.4|185603.4|185756.4|185606.4|185326.7|185176.7|5617
1676444400000|2023-02-15 07:00:00|185753.5|185603.5|185769.8|185619.8|185935.9|185785.9|185618.4|185468.4|8303
1676448000000|2023-02-15 08:00:00|185778.1|185628.1|186377.1|186227.1|186403|186253|185687.2|185537.2|9538
1676451600000|2023-02-15 09:00:00|186377.8|186227.8|186382.4|186232.4|186808.2|186658.2|186223.6|186126.8|8766
1676455200000|2023-02-15 10:00:00|186377.9|186227.9|186265.3|186115.3|186557.8|186417.6|186176.5|186066.6|7929
1676458800000|2023-02-15 11:00:00|186257|186107|186454.4|186304.4|186581.6|186439.9|185897.3|185797.2|7662
1676462400000|2023-02-15 12:00:00|186447.9|186297.9|186639.2|186489.2|186799.9|186696.2|186167|186073.6|8433
1676466000000|2023-02-15 13:00:00|186646.7|186496.7|186687.9|186637.9|187584.4|187434.4|186325.9|186213.9|11255
1676469600000|2023-02-15 14:00:00|186686.3|186636.3|186851.6|186801.6|187102|187007.3|186384.5|186275.2|11338
1676473200000|2023-02-15 15:00:00|186849.4|186799.4|186613.7|186563.7|187058.1|186968.9|186522.8|186437.4|11133
1676476800000|2023-02-15 16:00:00|186614.3|186564.3|186124.4|185974.4|186614.3|186564.3|186031.4|185945|9190
1676480400000|2023-02-15 17:00:00|186118.8|185968.8|186324.9|186174.9|186543.4|186441|186026.2|185963.2|8849
1676484000000|2023-02-15 18:00:00|186323.4|186173.4|186076.6|185926.6|186411.2|186314.6|186008.6|185909.5|8129
1676487600000|2023-02-15 19:00:00|186075.1|185925.1|186033.3|185883.3|186077.3|185975.9|185745.6|185636.4|7784
1676491200000|2023-02-15 20:00:00|186027.9|185877.9|185895.7|185745.7|186258.7|186128.9|185875.9|185734.3|7247
1676494800000|2023-02-15 21:00:00|185887.5|185737.5|185964.4|185704.9|185993.5|185843.5|185814.7|185664.7|5662
1676498400000|2023-02-15 22:00:00|185962.3|185704|185869.1|185719.1|186003.7|185732.2|185828|185643.9|1344
1676502000000|2023-02-15 23:00:00|185857.7|185707.7|185947.7|185797.7|186049.7|185853|185851.2|185644.3|1684
1676505600000|2023-02-16 00:00:00|185950.2|185800.2|186017.9|185867.9|186051.5|185951.7|185827|185720.3|3111
1676509200000|2023-02-16 01:00:00|186019|185869|185814.6|185664.6|186050.8|185900.8|185746.4|185642.2|3394
1676512800000|2023-02-16 02:00:00|185814.5|185664.5|185679.5|185529.5|185855.6|185733.6|185626.6|185476.6|3113
1676516400000|2023-02-16 03:00:00|185679.4|185529.4|185683.5|185533.5|185764.8|185614.8|185677.6|185527.6|2089
1676520000000|2023-02-16 04:00:00|185683.6|185533.6|185713.2|185563.2|185733.7|185583.7|185660.2|185510.2|2232
1676523600000|2023-02-16 05:00:00|185713.5|185563.5|185751|185601|185863.6|185713.6|185679|185529|2309
1676527200000|2023-02-16 06:00:00|185752|185602|185924.6|185774.6|186019.7|185869.7|185689.7|185539.7|6263
1676530800000|2023-02-16 07:00:00|185939|185789|185724.1|185574.1|186032.6|185882.6|185705.9|185555.9|5839
1676534400000|2023-02-16 08:00:00|185726.9|185576.9|185811.4|185661.4|185881.7|185781.2|185584.1|185434.1|6848
1676538000000|2023-02-16 09:00:00|185813.4|185663.4|185854.8|185704.8|186104.7|185982.9|185643|185494.4|6196
1676541600000|2023-02-16 10:00:00|185856.6|185706.6|185938.2|185788.2|185952.7|185839.1|185776.2|185626.2|4632
1676545200000|2023-02-16 11:00:00|185936.8|185786.8|185752.1|185602.1|186093.7|185943.7|185749.9|185599.9|5354
1676548800000|2023-02-16 12:00:00|185751.7|185601.7|185906.6|185856.6|186196.5|186096.4|185725.7|185575.7|5682
1676552400000|2023-02-16 13:00:00|185909.5|185859.5|186253.6|186103.6|186537.6|186443.6|185415.9|185304.7|10179
1676556000000|2023-02-16 14:00:00|186202.7|186152.7|186560.8|186510.8|186731.8|186646.3|185765.7|185669.8|10408
1676559600000|2023-02-16 15:00:00|186561.4|186511.4|185588.2|185538.2|186919.9|186805.8|185545.9|185461.5|9868
1676563200000|2023-02-16 16:00:00|185588.8|185538.8|185193.2|185143.2|185778.8|185680.7|185109.3|185012.5|8356
1676566800000|2023-02-16 17:00:00|185192.1|185142.1|185266.3|185116.3|185403.3|185303.8|185102.6|185009.8|8211
1676570400000|2023-02-16 18:00:00|185265.9|185115.9|185034.8|184984.8|185291.2|185188|184860.9|184780.9|7869
1676574000000|2023-02-16 19:00:00|185036.4|184986.4|184987|184937|185156.6|185069.2|184829.1|184748.9|7296
1676577600000|2023-02-16 20:00:00|184987.2|184937.2|185340.4|185290.4|185414.2|185312.5|184985.2|184857.1|8800
1676581200000|2023-02-16 21:00:00|185389.9|185239.9|185330.6|185180.6|185435.1|185316.6|185176.7|185066.5|4152
1676584800000|2023-02-16 22:00:00|185330.4|185180.4|185434.1|185124.1|185482.1|185182.3|185255.1|184945.1|1070
1676588400000|2023-02-16 23:00:00|185438.4|185128.4|185586.9|185436.9|185613.9|185463.9|185381.4|185078.5|2335
1676592000000|2023-02-17 00:00:00|185589.9|185439.9|185693.8|185543.8|185777.4|185627.4|185581.4|185431.4|2806
1676595600000|2023-02-17 01:00:00|185694|185544|185920.9|185770.9|185982.8|185832.8|185632.7|185482.7|3448
1676599200000|2023-02-17 02:00:00|185921.1|185771.1|186004.3|185854.3|186053.3|185903.3|185880.5|185730.5|2619
1676602800000|2023-02-17 03:00:00|186004.7|185854.7|185950.8|185800.8|186089.6|185939.6|185910|185760|2462
1676606400000|2023-02-17 04:00:00|185950.9|185800.9|186153.7|186003.7|186205.5|186055.5|185936.5|185786.5|2292
1676610000000|2023-02-17 05:00:00|186153.1|186003.1|186123.2|185973.2|186172.2|186022.2|186111.5|185961.5|2574
1676613600000|2023-02-17 06:00:00|186121.1|185971.1|186193|186043|186207.2|186057.2|186077.5|185934.4|3432
1676617200000|2023-02-17 07:00:00|186197.7|186047.7|186126.9|185976.9|186260.5|186110.5|185951.5|185801.5|8225
1676620800000|2023-02-17 08:00:00|186129.9|185979.9|186321|186171|186736|186586|186118.2|185968.2|9562
1676624400000|2023-02-17 09:00:00|186322.3|186172.3|186336.3|186186.3|186499|186366.7|186021|185895.9|8820
1676628000000|2023-02-17 10:00:00|186338.8|186188.8|186396.4|186246.4|186491.9|186394.5|186248.9|186140.4|8233
1676631600000|2023-02-17 11:00:00|186395.6|186245.6|186692|186542|186832.1|186698.5|186371.5|186241.2|8642
1676635200000|2023-02-17 12:00:00|186690.7|186540.7|185978.7|185928.7|186762.3|186622.2|185847.2|185741.7|8557
1676638800000|2023-02-17 13:00:00|185978.9|185928.9|185482.6|185332.6|186024.1|185929.2|185123.2|185024.6|9675
1676642400000|2023-02-17 14:00:00|185487.3|185337.3|185138.6|184988.6|185677.6|185568.1|185105.3|184988.6|10695
1676646000000|2023-02-17 15:00:00|185141.8|184991.8|184904.7|184754.7|185199.8|185116.5|184520.1|184425.5|11577
1676649600000|2023-02-17 16:00:00|184842.8|184792.8|184272.3|184122.3|184907.4|184806.3|184119.7|183991.3|9797
1676653200000|2023-02-17 17:00:00|184270|184120|183828.3|183778.3|184321.3|184171.3|183338.8|183234.4|10261
1676656800000|2023-02-17 18:00:00|183828|183778|183800.7|183750.7|183930.7|183829.6|183592.7|183504|8540
1676660400000|2023-02-17 19:00:00|183800.1|183750.1|183625.4|183575.4|183908|183812.4|183559.8|183461.3|9076
1676664000000|2023-02-17 20:00:00|183622.4|183572.4|183642.1|183492.1|183764.6|183652.2|183552.6|183431|8761
1676667600000|2023-02-17 21:00:00|183630.9|183480.9|183691.9|183541.9|183849.9|183621|183557.2|183429.5|3898
1676840400000|2023-02-19 21:00:00|184013.3|183658.3|184013.3|183658.3|184116.1|183824.2|183990|183658.3|24
1676844000000|2023-02-19 22:00:00|184039.1|183684.1|183977.3|183667.3|184120.1|183765.1|183898.8|183588.8|522
1676847600000|2023-02-19 23:00:00|183978.2|183668.2|183773.8|183623.8|184008.6|183698.6|183714.6|183547.8|1464
1676851200000|2023-02-20 00:00:00|183778.7|183628.7|183942.8|183792.8|183967.9|183817.9|183759.7|183609.7|2316
1676854800000|2023-02-20 01:00:00|183933.4|183783.4|183867.9|183717.9|183960|183810|183802.6|183652.6|3113
1676858400000|2023-02-20 02:00:00|183869|183719|183719.2|183569.2|183899.6|183749.6|183665.8|183515.8|3234
1676862000000|2023-02-20 03:00:00|183719.3|183569.3|183728.7|183578.7|183777.4|183627.4|183657|183538|1710
1676865600000|2023-02-20 04:00:00|183730.7|183580.7|183507.8|183357.8|183730.7|183580.7|183438.6|183288.6|2520
1676869200000|2023-02-20 05:00:00|183503.8|183353.8|183463.2|183313.2|183590.5|183440.5|183450.3|183300.3|3430
1676872800000|2023-02-20 06:00:00|183464.1|183314.1|183501.4|183351.4|183516.4|183366.4|183403.3|183253.3|5673
1676876400000|2023-02-20 07:00:00|183500.9|183350.9|183440.4|183290.4|183606.4|183456.4|183381.9|183272.3|5416
1676880000000|2023-02-20 08:00:00|183441.7|183291.7|183955.2|183805.2|184001.4|183888.1|183342.4|183240.9|6921
1676883600000|2023-02-20 09:00:00|183956.2|183806.2|184444.2|184294.2|184451.2|184301.2|183831.7|183716.5|6450
1676887200000|2023-02-20 10:00:00|184443.7|184293.7|184348.9|184198.9|184453.6|184344.1|184324.5|184174.5|5278
1676890800000|2023-02-20 11:00:00|184348.4|184198.4|184218.4|184068.4|184388.6|184278.9|184039.3|183889.3|5005
1676894400000|2023-02-20 12:00:00|184209.3|184059.3|184287.9|184237.9|184357.1|184254.5|184161.5|184053.6|4785
1676898000000|2023-02-20 13:00:00|184288.8|184238.8|184080.9|184030.9|184341.2|184248.4|183954.1|183859.2|5383
1676901600000|2023-02-20 14:00:00|184084.1|184034.1|184124.3|183974.3|184437.5|184325.3|184037.8|183938.9|5467
1676905200000|2023-02-20 15:00:00|184123|183973|184090.9|183940.9|184362.8|184255.2|184010.2|183911.5|6320
1676908800000|2023-02-20 16:00:00|184090.7|183940.7|183927.4|183777.4|184180.2|184069.6|183904.5|183771.3|5563
1676912400000|2023-02-20 17:00:00|183929.3|183779.3|183718.7|183668.7|183934.4|183784.4|183696.9|183595.3|4477
1676916000000|2023-02-20 18:00:00|183767.7|183617.7|183980.9|183830.9|183981.7|183880.3|183716.2|183613.8|3400
1676919600000|2023-02-20 19:00:00|183980.5|183830.5|184039.7|183889.7|184147.9|184008.9|183908.3|183811.2|4346
1676923200000|2023-02-20 20:00:00|184039.8|183889.8|183926.5|183776.5|184055.9|183905.9|183924.4|183774.4|3868
1676926800000|2023-02-20 21:00:00|183928.1|183778.1|183958.3|183648.3|184105.6|183887.1|183861.8|183648.3|3239
1676930400000|2023-02-20 22:00:00|183958.6|183648.6|183917.7|183607.7|184014|183704|183863|183553|1296
1676934000000|2023-02-20 23:00:00|183926.9|183616.9|183948.4|183798.4|184060.4|183838.9|183885.4|183575.4|1918
1676937600000|2023-02-21 00:00:00|183957.1|183807.1|184041.3|183891.3|184101.3|183951.3|183894.9|183744.9|2757
1676941200000|2023-02-21 01:00:00|184041.7|183891.7|183993.8|183843.8|184153.4|184003.4|183965.2|183815.2|3284
1676944800000|2023-02-21 02:00:00|183994.2|183844.2|184080.8|183930.8|184086|183936|183886.4|183736.4|2837
1676948400000|2023-02-21 03:00:00|184080.2|183930.2|184040.5|183890.5|184118.6|183968.6|184016.4|183866.4|2644
1676952000000|2023-02-21 04:00:00|184034.1|183884.1|184036|183886|184139.5|183989.5|184027.1|183877.1|2371
1676955600000|2023-02-21 05:00:00|184036.7|183886.7|183998.5|183848.5|184082.5|183932.5|183985.6|183835.6|3100
1676959200000|2023-02-21 06:00:00|183999.3|183849.3|184060.3|183910.3|184134.4|183984.4|183992.9|183842.9|7545
1676962800000|2023-02-21 07:00:00|184062.1|183912.1|184227.1|184077.1|184283.6|184133.6|184062.1|183912.1|8317
1676966400000|2023-02-21 08:00:00|184225.4|184075.4|184542.4|184392.4|184581.3|184471.6|184220.3|184075.4|9508
1676970000000|2023-02-21 09:00:00|184542.1|184392.1|184312.4|184162.4|184583.5|184433.5|184144.6|183994.6|9233
1676973600000|2023-02-21 10:00:00|184314.3|184164.3|184442.2|184292.2|184468.6|184339.2|184177.1|184027.1|7753
1676977200000|2023-02-21 11:00:00|184442.9|184292.9|184115.5|183965.5|184448.7|184346.4|184078.7|183928.7|7624
1676980800000|2023-02-21 12:00:00|184112.5|183962.5|184115.2|183965.2|184330.7|184231.2|183901.9|183794.9|8191
1676984400000|2023-02-21 13:00:00|184114.5|183964.5|183659.5|183509.5|184146.2|184048|183534|183475.9|9099
1676988000000|2023-02-21 14:00:00|183661.1|183511.1|183769.2|183619.2|183853.3|183759.2|183376.3|183279.6|10260
1676991600000|2023-02-21 15:00:00|183776.6|183626.6|183835.7|183785.7|184330.8|184233.8|183637.3|183536|10867
1676995200000|2023-02-21 16:00:00|183840|183790|183953.4|183903.4|184230.4|184132.4|183830.9|183745.1|8988
1676998800000|2023-02-21 17:00:00|183958.3|183908.3|184042.5|183992.5|184327|184244.7|183948.1|183889.6|8925
1677002400000|2023-02-21 18:00:00|184038.1|183988.1|184492|184442|184604.4|184495.2|184031.7|183944.6|8283
1677006000000|2023-02-21 19:00:00|184489.7|184439.7|184587.4|184537.4|184907.9|184799.4|184478.8|184380.3|8077
1677009600000|2023-02-21 20:00:00|184583.7|184533.7|184762.9|184612.9|184773.6|184674.8|184486.3|184401.9|8033
1677013200000|2023-02-21 21:00:00|184764.8|184614.8|184759.9|184449.9|184795.2|184698.4|184538.1|184421.7|4095
1677016800000|2023-02-21 22:00:00|184739.7|184429.7|184606.4|184296.4|184758.5|184448.5|184371|184061|1936
1677020400000|2023-02-21 23:00:00|184617.3|184307.3|184520|184370|184819.8|184519.6|184486.5|184185.5|2134
1677024000000|2023-02-22 00:00:00|184521.1|184371.1|184413.4|184263.4|184579|184376|184410.2|184260.2|2081
1677027600000|2023-02-22 01:00:00|184418.3|184268.3|184321.5|184171.5|184424|184274|184215.3|184065.3|3716
1677031200000|2023-02-22 02:00:00|184321.8|184171.8|184331.4|184181.4|184430.9|184280.9|184285.5|184135.5|3400
1677034800000|2023-02-22 03:00:00|184333.3|184183.3|184353.4|184203.4|184428.9|184278.9|184266.2|184116.2|2187
1677038400000|2023-02-22 04:00:00|184356.1|184206.1|184331.9|184181.9|184438.5|184288.5|184321.3|184171.3|1881
1677042000000|2023-02-22 05:00:00|184326.2|184176.2|184330|184180|184431.9|184281.9|184314.3|184164.3|1730
1677045600000|2023-02-22 06:00:00|184329.9|184179.9|184341.8|184191.8|184384|184234|184311.2|184161.2|4508
1677049200000|2023-02-22 07:00:00|184341.7|184191.7|184479.3|184329.3|184513.1|184410.8|184203.3|184053.3|6291
1677052800000|2023-02-22 08:00:00|184477.7|184327.7|184655.1|184505.1|184880.8|184760.2|184333.8|184202.8|7300
1677056400000|2023-02-22 09:00:00|184651.3|184501.3|184673.9|184523.9|184849.7|184702.3|184391.7|184270.2|7086
1677060000000|2023-02-22 10:00:00|184673.1|184523.1|184673.3|184523.3|184801.7|184651.7|184385|184244.8|5952
1677063600000|2023-02-22 11:00:00|184673.5|184523.5|184575.4|184425.4|184675.8|184525.8|184301.2|184151.2|5397
1677067200000|2023-02-22 12:00:00|184575.3|184425.3|183998.2|183948.2|184579|184457.6|183855.7|183759.4|6935
1677070800000|2023-02-22 13:00:00|183998.4|183948.4|183718.4|183568.4|184374.8|184279.2|183685.7|183568.4|7872
1677074400000|2023-02-22 14:00:00|183721.4|183571.4|183714.3|183664.3|184006.7|183910.7|183546.1|183460|9137
1677078000000|2023-02-22 15:00:00|183708.8|183658.8|183569.4|183519.4|184072|183970|183294.5|183244.5|8908
1677081600000|2023-02-22 16:00:00|183565.6|183515.6|183546.9|183496.9|183709.2|183638.5|183324.5|183233.8|8760
1677085200000|2023-02-22 17:00:00|183547.3|183497.3|183496.6|183346.6|183662.9|183565.8|183236.8|183139|8158
1677088800000|2023-02-22 18:00:00|183496.3|183346.3|183666.3|183356.3|183668.2|183501.3|183347.4|183254.9|6863
1677092400000|2023-02-22 19:00:00|183660.7|183350.7|183891.2|183741.2|183940.9|183844.1|183280.6|183169.8|10400
1677096000000|2023-02-22 20:00:00|183845.7|183795.7|183811.9|183661.9|183944.3|183838|183708.5|183608.9|8001
1677099600000|2023-02-22 21:00:00|183813.3|183663.3|183641.3|183491.3|183893.4|183781.3|183596.1|183446.1|4698
1677103200000|2023-02-22 22:00:00|183636.1|183486.1|183792.2|183528.3|183889.8|183579.8|183636.1|183386.4|1426
1677106800000|2023-02-22 23:00:00|183800.3|183496.1|183759.4|183609.4|183894|183624.7|183691.7|183495.1|1785
1677110400000|2023-02-23 00:00:00|183757.7|183607.7|183723|183573|183838.9|183688.9|183723|183573|2460
1677114000000|2023-02-23 01:00:00|183727.5|183577.5|183667.2|183517.2|183759.3|183609.3|183641.5|183491.5|2460
1677117600000|2023-02-23 02:00:00|183667|183517|183603|183453|183726.8|183599.6|183598.3|183448.3|2758
1677121200000|2023-02-23 03:00:00|183602.9|183452.9|183527.4|183377.4|183624.3|183474.3|183490.5|183340.5|2601
1677124800000|2023-02-23 04:00:00|183526.9|183376.9|183487.2|183337.2|183558.6|183416.8|183466.8|183335.4|1454
1677128400000|2023-02-23 05:00:00|183487.6|183337.6|183567.1|183417.1|183604.8|183454.8|183487.2|183337.2|2453
1677132000000|2023-02-23 06:00:00|183566.9|183416.9|183558.6|183408.6|183612.7|183462.7|183457.5|183307.5|8680
1677135600000|2023-02-23 07:00:00|183558.4|183408.4|183499.7|183349.7|183658.4|183522.5|183461.7|183311.7|8164
1677139200000|2023-02-23 08:00:00|183500.7|183350.7|183262.5|183112.5|183504.6|183354.6|183099.9|182956.1|9021
1677142800000|2023-02-23 09:00:00|183263.9|183113.9|183094.6|182944.6|183405|183255|183086.8|182936.8|8582
1677146400000|2023-02-23 10:00:00|183091.1|182941.1|183211|183061|183309.5|183159.5|183063.5|182913.5|6975
1677150000000|2023-02-23 11:00:00|183214.4|183064.4|183186.7|183036.7|183325.1|183175.1|183113.4|182963.4|6346
1677153600000|2023-02-23 12:00:00|183185.7|183035.7|183223.8|183073.8|183279.2|183179.2|183043.6|182944.6|8391
1677157200000|2023-02-23 13:00:00|183223.5|183073.5|183745.8|183695.8|184003.5|183881.3|183152.3|183044.4|10416
1677160800000|2023-02-23 14:00:00|183743.7|183693.7|183399.9|183249.9|183903.5|183801.3|183259.2|183177.5|10603
1677164400000|2023-02-23 15:00:00|183403.5|183253.5|184031.1|183981.1|184132.7|184044.5|183395|183245|10058
1677168000000|2023-02-23 16:00:00|184083.1|183933.1|184430.7|184280.7|184643.5|184543.8|183948.6|183848.5|9536
1677171600000|2023-02-23 17:00:00|184431.8|184281.8|184074|183924|184470|184370.1|183982.3|183887.1|9661
1677175200000|2023-02-23 18:00:00|184069.3|183919.3|183948|183798|184157|184077.6|183833.5|183734.4|9689
1677178800000|2023-02-23 19:00:00|183948.4|183798.4|183658.9|183608.9|183981.6|183881.8|183542|183478.6|9118
1677182400000|2023-02-23 20:00:00|183666.8|183616.8|183679.7|183629.7|183952.6|183852.4|183618.7|183528.6|9021
1677186000000|2023-02-23 21:00:00|183678.8|183628.8|183861.9|183711.9|183862.2|183726.5|183658.3|183557.6|4091
1677189600000|2023-02-23 22:00:00|183862.5|183712.5|183728|183578|184032.3|183722.3|183727.5|183479.3|2037
1677193200000|2023-02-23 23:00:00|183813.4|183503.4|183795.4|183645.4|183907.3|183691.6|183731.9|183503.3|1971
1677196800000|2023-02-24 00:00:00|183787|183637|183647.3|183497.3|183853.4|183703.4|183640|183490|2852
1677200400000|2023-02-24 01:00:00|183647.2|183497.2|183762|183612|183868.5|183718.5|183603.9|183453.9|4876
1677204000000|2023-02-24 02:00:00|183762.4|183612.4|183833.5|183683.5|183855.6|183705.6|183745.3|183595.3|3659
1677207600000|2023-02-24 03:00:00|183832.9|183682.9|183814.6|183664.6|183840.9|183690.9|183723|183573|3015
1677211200000|2023-02-24 04:00:00|183814.8|183664.8|183795.6|183645.6|183845.8|183695.8|183776.4|183626.4|2444
1677214800000|2023-02-24 05:00:00|183794.8|183644.8|183783.7|183633.7|183828|183678|183725.9|183575.9|2059
1677218400000|2023-02-24 06:00:00|183786.9|183636.9|183792.2|183642.2|183829.6|183679.6|183704.5|183562.5|5545
1677222000000|2023-02-24 07:00:00|183789.6|183639.6|184097.1|183947.1|184103.5|183953.5|183784.7|183634.7|6299
1677225600000|2023-02-24 08:00:00|184086|183936|184308.6|184158.6|184324.3|184174.3|183895.2|183816.3|7600
1677229200000|2023-02-24 09:00:00|184307.7|184157.7|184211.9|184061.9|184424.9|184322.4|184146.2|183996.2|6787
1677232800000|2023-02-24 10:00:00|184213.9|184063.9|184314.5|184164.5|184331.1|184230.4|184182.8|184032.8|6131
1677236400000|2023-02-24 11:00:00|184316.3|184166.3|184441.8|184291.8|184661.7|184564.6|184240.3|184090.3|6208
1677240000000|2023-02-24 12:00:00|184441.1|184291.1|184766.2|184616.2|184891|184800.9|184377.5|184274.4|6935
1677243600000|2023-02-24 13:00:00|184766.3|184616.3|184420.4|184270.4|185135.2|185005.7|184278.6|184177.7|10268
1677247200000|2023-02-24 14:00:00|184434.7|184284.7|184260.1|184110.1|184778.7|184683.8|184079.8|183980.8|10663
1677250800000|2023-02-24 15:00:00|184273|184123|184463.4|184313.4|184508.5|184399.1|184085.6|183957.4|10258
1677254400000|2023-02-24 16:00:00|184464.4|184314.4|184095.5|183945.5|184549.6|184455.5|184041.3|183930.6|8964
1677258000000|2023-02-24 17:00:00|184095.9|183945.9|184412|184262|184504.3|184370.9|183810|183715|8411
1677261600000|2023-02-24 18:00:00|184363.2|184313.2|184289.8|184139.8|184544.1|184434.3|184203.7|184053.7|8542
1677265200000|2023-02-24 19:00:00|184293.1|184143.1|184068.5|183918.5|184389.9|184278.7|184026.9|183904.6|8507
1677268800000|2023-02-24 20:00:00|184094.2|183944.2|184175.4|184025.4|184239.7|184118.7|183956.7|183806.7|8705
1677272400000|2023-02-24 21:00:00|184172.6|184022.6|183993.5|183843.5|184238|184088|183939|183736|4181
1677445200000|2023-02-26 21:00:00|184100.2|183910.2|184170.9|183815.9|184187.2|183916.2|184100.2|183776.4|30
1677448800000|2023-02-26 22:00:00|184147.6|183957.6|184130.7|183826|184271.1|183957.6|184084.6|183770.1|1085
1677452400000|2023-02-26 23:00:00|184136.5|183826.5|184034.1|183884.1|184195.3|183969.9|183949.8|183758.8|2330
1677456000000|2023-02-27 00:00:00|184034.2|183884.2|183986.3|183836.3|184153|184003|183953.7|183803.7|3135
1677459600000|2023-02-27 01:00:00|183986.9|183836.9|183899.9|183749.9|184004.7|183854.7|183897.3|183747.3|3015
1677463200000|2023-02-27 02:00:00|183900.1|183750.1|183998.8|183848.8|184039.2|183889.2|183898.5|183748.5|2983
1677466800000|2023-02-27 03:00:00|183998.7|183848.7|184186.8|184036.8|184265|184115|183973.8|183823.8|2776
1677470400000|2023-02-27 04:00:00|184187.3|184037.3|184139.6|183989.6|184211.1|184061.1|184134|183984|2278
1677474000000|2023-02-27 05:00:00|184138.2|183988.2|184283.1|184133.1|184308.7|184158.7|184116.3|183966.3|3166
1677477600000|2023-02-27 06:00:00|184282.1|184132.1|184225.4|184075.4|184301.1|184151.1|184117.8|183967.8|5723
1677481200000|2023-02-27 07:00:00|184223.5|184073.5|183874.1|183724.1|184268.9|184118.9|183773.6|183670.2|9274
1677484800000|2023-02-27 08:00:00|183878.2|183728.2|183633.4|183483.4|183878.2|183728.2|183574.7|183424.7|10014
1677488400000|2023-02-27 09:00:00|183626.8|183476.8|183665.9|183515.9|183703.7|183578.4|183547.1|183397.1|7969
1677492000000|2023-02-27 10:00:00|183665.8|183515.8|183374.8|183224.8|183752.1|183636.5|183324.4|183206|7710
1677495600000|2023-02-27 11:00:00|183371.9|183221.9|183647.4|183497.4|183739.7|183589.7|183316.7|183214.8|7112
1677499200000|2023-02-27 12:00:00|183648.6|183498.6|183670.7|183520.7|183768.8|183706.4|183488|183391.5|7956
1677502800000|2023-02-27 13:00:00|183680.2|183530.2|183471.8|183421.8|183762.5|183659.7|183226.1|183100.5|9881
1677506400000|2023-02-27 14:00:00|183473.5|183423.5|184120.5|183970.5|184247|184150.7|183450.1|183354.1|10449
1677510000000|2023-02-27 15:00:00|184123.9|183973.9|183816.4|183766.4|184210.6|184106.5|183699.2|183603|10118
1677513600000|2023-02-27 16:00:00|183816|183766|184135.6|184085.6|184145|184095|183777.1|183727.1|8665
1677517200000|2023-02-27 17:00:00|184133.5|184083.5|183938.3|183888.3|184261.4|184211.4|183938.1|183888.1|8203
1677520800000|2023-02-27 18:00:00|183939.2|183889.2|183806.5|183756.5|183939.2|183889.2|183706.4|183656.4|8544
1677524400000|2023-02-27 19:00:00|183803.6|183753.6|183911.8|183861.8|183977|183886.1|183793.6|183743.6|8778
1677528000000|2023-02-27 20:00:00|183909.7|183859.7|183780.1|183730.1|183929.4|183870|183770.7|183720.7|8873
1677531600000|2023-02-27 21:00:00|183786.7|183736.7|183765.6|183615.6|183838.7|183736.7|183680.4|183548.6|3513
1677535200000|2023-02-27 22:00:00|183834.5|183576.5|183767.5|183617.5|184002.1|183692.1|183767.5|183520.9|1058
1677538800000|2023-02-27 23:00:00|183820.9|183569.4|183895.4|183745.4|183982.5|183746.9|183780.7|183545.2|2047
1677542400000|2023-02-28 00:00:00|183894.6|183744.6|183932.8|183782.8|183933.5|183783.5|183832.9|183682.9|2748
1677546000000|2023-02-28 01:00:00|183932.3|183782.3|183861.2|183711.2|183981.5|183831.5|183800.5|183650.5|3551
1677549600000|2023-02-28 02:00:00|183861.3|183711.3|183828.2|183678.2|183897.5|183747.5|183800.6|183650.6|2126
1677553200000|2023-02-28 03:00:00|183828.4|183678.4|183824.7|183674.7|183859.2|183709.2|183804.1|183654.1|1713
1677556800000|2023-02-28 04:00:00|183824.8|183674.8|183847.4|183697.4|183889.3|183739.3|183821.5|183671.5|1866
1677560400000|2023-02-28 05:00:00|183847.6|183697.6|183962.6|183812.6|184002.4|183852.4|183847.6|183697.6|3228
1677564000000|2023-02-28 06:00:00|183963.8|183813.8|183978.1|183828.1|184003.2|183853.2|183869.5|183719.5|3918
1677567600000|2023-02-28 07:00:00|183972.6|183822.6|184174.9|184024.9|184204|184054|183941.6|183791.6|6584
1677571200000|2023-02-28 08:00:00|184175.5|184025.5|183706.7|183556.7|184253.2|184143.5|183587.8|183487|8026
1677574800000|2023-02-28 09:00:00|183708.4|183558.4|183614.4|183464.4|183713.2|183563.2|183490.7|183354.7|7400
1677578400000|2023-02-28 10:00:00|183614.3|183464.3|183419.6|183269.6|183619.2|183469.2|183342|183235.7|5769
1677582000000|2023-02-28 11:00:00|183418.6|183268.6|183430.9|183380.9|183524.8|183386.7|183299.9|183223.4|5301
1677585600000|2023-02-28 12:00:00|183430.2|183380.2|183240.2|183190.2|183558.8|183458.8|183238.2|183188.2|5702
1677589200000|2023-02-28 13:00:00|183240.8|183190.8|183315.9|183165.9|183469|183361.3|183158.7|183104.4|7653
1677592800000|2023-02-28 14:00:00|183318.7|183168.7|183372.2|183222.2|183514.3|183392.6|183116.8|183013.4|8513
1677596400000|2023-02-28 15:00:00|183357.8|183207.8|183325.4|183275.4|183484.6|183375.5|183125.5|183053|10041
1677600000000|2023-02-28 16:00:00|183321.2|183271.2|183495.5|183445.5|183627|183577|183177.1|183127.1|9110
1677603600000|2023-02-28 17:00:00|183493|183443|183489.5|183339.5|183552.7|183490.1|183392.7|183327.6|7936
1677607200000|2023-02-28 18:00:00|183489.4|183339.4|183306|183256|183538.9|183452|183297.2|183247.2|8366
1677610800000|2023-02-28 19:00:00|183308.6|183258.6|183257|183207|183384.7|183334.7|183241.4|183191.4|8575
1677614400000|2023-02-28 20:00:00|183257.3|183207.3|183058.9|182908.9|183410.5|183360.5|182982|182892|8886
1677618000000|2023-02-28 21:00:00|183060.1|182910.1|183144.2|182994.2|183155.6|183005.6|182870.1|182743.2|5650
1677621600000|2023-02-28 22:00:00|183283.2|182973.2|183077|182927|183360.9|183050.9|183076.6|182854.6|1813
1677625200000|2023-02-28 23:00:00|183084.9|182934.9|183121.9|182971.9|183300.7|183025.4|183071|182921|2505
1677628800000|2023-03-01 00:00:00|183122.1|182972.1|183362|183212|183389|183239|183120.9|182970.9|2368
1677632400000|2023-03-01 01:00:00|183362.2|183212.2|182982.9|182832.9|183362.2|183212.2|182970.3|182820.3|3014
1677636000000|2023-03-01 02:00:00|182983.1|182833.1|182905.4|182755.4|182985|182835|182892.5|182742.5|2301
1677639600000|2023-03-01 03:00:00|182902.9|182752.9|182879.6|182729.6|182903|182753|182838.7|182688.7|2062
1677643200000|2023-03-01 04:00:00|182879.5|182729.5|182922.4|182772.4|182965.2|182815.2|182866.6|182716.6|1881
1677646800000|2023-03-01 05:00:00|182922.3|182772.3|182933|182783|182933|182783|182883.1|182733.1|2339
1677650400000|2023-03-01 06:00:00|182933.1|182783.1|182835.9|182685.9|182933.1|182783.1|182788.8|182638.8|6340
1677654000000|2023-03-01 07:00:00|182834.9|182684.9|182612.1|182462.1|182875.4|182725.4|182603.5|182459.2|7677
1677657600000|2023-03-01 08:00:00|182613.1|182463.1|182565.3|182415.3|182784.2|182639.3|182484.4|182334.4|8413
1677661200000|2023-03-01 09:00:00|182569.1|182419.1|182844.1|182694.1|182878.5|182728.5|182486.6|182336.6|8013
1677664800000|2023-03-01 10:00:00|182846.9|182696.9|182787.9|182637.9|183028|182878|182697|182562.2|8035
1677668400000|2023-03-01 11:00:00|182793.6|182643.6|182740.8|182590.8|182869.3|182764.4|182666.2|182564.8|7268
1677672000000|2023-03-01 12:00:00|182741|182591|182318.9|182268.9|182788.5|182638.5|182179.8|182029.8|6908
1677675600000|2023-03-01 13:00:00|182318.1|182268.1|182353.3|182303.3|182671.7|182613.8|182307.8|182257.8|9211
1677679200000|2023-03-01 14:00:00|182353.1|182303.1|182390|182240|182503.3|182434.4|182213.6|182163.6|9563
1677682800000|2023-03-01 15:00:00|182394.6|182244.6|181361.4|181311.4|182732.6|182627.2|181262|181212|11442
1677686400000|2023-03-01 16:00:00|181359.6|181309.6|180997.5|180947.5|181434.2|181375.1|180745.8|180616.1|10282
1677690000000|2023-03-01 17:00:00|180996.9|180946.9|181323.3|181273.3|181363.5|181313.5|180763.7|180713.7|9476
1677693600000|2023-03-01 18:00:00|181324.8|181274.8|181442.6|181392.6|181464.7|181414.7|181207|181157|9237
1677697200000|2023-03-01 19:00:00|181442.5|181392.5|181452.5|181402.5|181641.9|181591.9|181405.1|181355.1|8958
1677700800000|2023-03-01 20:00:00|181453.3|181403.3|181044.3|180994.3|181477.1|181427.1|181040.2|180990.2|9639
1677704400000|2023-03-01 21:00:00|181043.1|180993.1|181303.8|180993.8|181304|181192.9|181013.7|180884.3|5415
1677708000000|2023-03-01 22:00:00|181300.3|180990.3|181343.3|181033.3|181461.4|181151.4|181299.8|180989.8|1962
1677711600000|2023-03-01 23:00:00|181342.8|181032.8|181257.6|181107.6|181373.1|181135.8|181240.5|181020.1|1318
1677715200000|2023-03-02 00:00:00|181256.1|181106.1|181407.3|181257.3|181409.8|181259.8|181150|181000|1910
1677718800000|2023-03-02 01:00:00|181407.2|181257.2|181501.3|181351.3|181601.6|181451.6|181368.3|181218.3|4597
1677722400000|2023-03-02 02:00:00|181501.2|181351.2|181402.8|181252.8|181501.2|181351.2|181282|181132|2656
1677726000000|2023-03-02 03:00:00|181402.7|181252.7|181461.8|181311.8|181493.4|181343.4|181382.3|181232.3|2565
1677729600000|2023-03-02 04:00:00|181461.4|181311.4|181420.6|181270.6|181482.9|181332.9|181398.8|181248.8|1876
1677733200000|2023-03-02 05:00:00|181417.9|181267.9|181446.2|181296.2|181509.8|181359.8|181410.3|181260.3|2712
1677736800000|2023-03-02 06:00:00|181446.1|181296.1|181512.9|181362.9|181547.5|181397.5|181437.8|181287.8|3664
1677740400000|2023-03-02 07:00:00|181504|181354|181590|181440|181666.2|181568.5|181458.8|181308.8|5988
1677744000000|2023-03-02 08:00:00|181593.1|181443.1|181271|181121|181595.6|181445.6|181100.8|180950.8|7780
1677747600000|2023-03-02 09:00:00|181268.9|181118.9|181265.3|181115.3|181448.3|181298.3|181159.2|181021.1|7660
1677751200000|2023-03-02 10:00:00|181263.6|181113.6|181351.7|181201.7|181452.3|181355.2|181231.2|181081.2|6779
1677754800000|2023-03-02 11:00:00|181352.1|181202.1|181271.4|181121.4|181435|181286.7|181142.7|181048.2|6150
1677758400000|2023-03-02 12:00:00|181271.3|181121.3|181631.3|181481.3|181867.4|181817.4|181057.1|180958.5|6434
1677762000000|2023-03-02 13:00:00|181629.2|181479.2|181888.1|181838.1|182012.2|181878.1|181403.8|181253.8|8522
1677765600000|2023-03-02 14:00:00|181888.7|181838.7|181419.1|181369.1|181892.1|181842.1|181346.4|181287.1|8828
1677769200000|2023-03-02 15:00:00|181420.1|181370.1|181220.3|181170.3|181567|181517|181209.5|181159.5|8288
1677772800000|2023-03-02 16:00:00|181221.4|181171.4|181200.6|181150.6|181267.1|181217.1|181003|180953|6417
1677776400000|2023-03-02 17:00:00|181199.6|181149.6|181350.1|181300.1|181432.8|181382.8|181106.1|181056.1|6185
1677780000000|2023-03-02 18:00:00|181349.8|181299.8|180995.5|180945.5|181392.8|181342.8|180965.2|180915.2|6428
1677783600000|2023-03-02 19:00:00|180992.9|180942.9|181345.5|181295.5|181365.1|181315.1|180981.4|180931.4|6599
1677787200000|2023-03-02 20:00:00|181346.7|181296.7|181367.6|181217.6|181480.3|181412.2|181260.5|181207.2|7196
1677790800000|2023-03-02 21:00:00|181366.9|181216.9|181349.9|181082.2|181422.1|181272.1|181232.2|181082.2|4215
1677794400000|2023-03-02 22:00:00|181370.1|181060.1|181350.6|181040.6|181377.1|181067.1|181288.8|180978.8|1653
1677798000000|2023-03-02 23:00:00|181351.9|181041.9|181260.6|181110.6|181381.1|181155.1|181251.1|181021.2|1458
1677801600000|2023-03-03 00:00:00|181262.6|181112.6|181124.9|180974.9|181263.8|181113.8|181101.6|180951.6|2398
1677805200000|2023-03-03 01:00:00|181122.5|180972.5|181145|180995|181175.9|181025.9|181082.3|180932.3|3485
1677808800000|2023-03-03 02:00:00|181145.1|180995.1|181235.1|181085.1|181239.8|181089.8|181114.4|180964.4|2685
1677812400000|2023-03-03 03:00:00|181235.9|181085.9|181216.8|181066.8|181241.5|181091.5|181205.1|181055.1|1757
1677816000000|2023-03-03 04:00:00|181217|181067|181195.7|181045.7|181233|181083|181180.4|181030.4|1186
1677819600000|2023-03-03 05:00:00|181196.3|181046.3|181183.3|181033.3|181214.1|181064.1|181178.8|181028.8|1277
1677823200000|2023-03-03 06:00:00|181182.7|181032.7|181036|180886|181187.9|181037.9|181027.7|180877.7|3557
1677826800000|2023-03-03 07:00:00|181035.6|180885.6|181009.5|180859.5|181162|181012|180891.9|180788.4|7034
1677830400000|2023-03-03 08:00:00|181007.8|180857.8|180957.7|180807.7|181008.6|180858.6|180806.9|180690.8|8918
1677834000000|2023-03-03 09:00:00|180906.7|180856.7|180829|180779|180976.8|180857.9|180659.8|180556.9|8026
1677837600000|2023-03-03 10:00:00|180828|180778|181007.2|180857.2|181037.4|180947.8|180767.8|180658|7805
1677841200000|2023-03-03 11:00:00|181008.2|180858.2|180971.6|180921.6|181065.2|180961.8|180916.3|180816.8|6113
1677844800000|2023-03-03 12:00:00|180973.7|180923.7|181077.3|180927.3|181152.9|181093.6|180856.9|180777.9|5973
1677848400000|2023-03-03 13:00:00|181033.3|180983.3|180463.6|180413.6|181104.4|180997.8|180397.8|180326.7|8752
1677852000000|2023-03-03 14:00:00|180463.5|180413.5|180391.5|180241.5|180611.5|180561.5|180187.5|180121.8|9503
1677855600000|2023-03-03 15:00:00|180399.2|180249.2|180230.5|180080.5|180652|180567.1|179854.7|179804.7|10064
1677859200000|2023-03-03 16:00:00|180219.7|180069.7|180185.7|180135.7|180387|180337|180067.8|180017.8|7934
1677862800000|2023-03-03 17:00:00|180184.1|180134.1|180040|179990|180238.9|180188.9|179863.1|179813.1|8078
1677866400000|2023-03-03 18:00:00|180038.4|179988.4|179799.7|179749.7|180098.4|180048.4|179762.1|179712.1|7696
1677870000000|2023-03-03 19:00:00|179798.6|179748.6|179723.8|179673.8|179914.4|179864.4|179667.5|179617.5|8840
1677873600000|2023-03-03 20:00:00|179711.4|179661.4|179589.4|179539.4|179758.7|179708.7|179573.6|179466.9|7817
1677877200000|2023-03-03 21:00:00|179589.8|179539.8|179741.3|179431.3|179802|179539.8|179562.6|179412.6|3915
1678050000000|2023-03-05 21:00:00|179935.1|179580.1|179983.9|179628.9|180036.5|179681.5|179935.1|179580.1|20
1678053600000|2023-03-05 22:00:00|179961.6|179606.6|179873.8|179563.8|179961.6|179606.6|179762.2|179429.7|508
1678057200000|2023-03-05 23:00:00|179873.3|179563.3|179913.8|179763.8|179915.6|179765.6|179755.8|179445.8|2020
1678060800000|2023-03-06 00:00:00|179911.6|179761.6|179796.3|179646.3|179941.3|179791.3|179750.5|179600.5|2108
1678064400000|2023-03-06 01:00:00|179795.8|179645.8|179651.7|179501.7|179835.8|179685.8|179627.7|179477.7|3202
1678068000000|2023-03-06 02:00:00|179652.2|179502.2|179611.7|179461.7|179752|179602|179575.9|179425.9|3096
1678071600000|2023-03-06 03:00:00|179611.6|179461.6|179639.6|179489.6|179652.2|179502.2|179593.2|179443.2|2123
1678075200000|2023-03-06 04:00:00|179639.4|179489.4|179797.4|179647.4|179811.9|179661.9|179638.1|179488.1|2179
1678078800000|2023-03-06 05:00:00|179803.1|179653.1|179786|179636|179822.1|179672.1|179776.4|179626.4|2436
1678082400000|2023-03-06 06:00:00|179785.9|179635.9|179813.2|179663.2|179949|179799|179780.7|179630.7|5888
1678086000000|2023-03-06 07:00:00|179812.9|179662.9|179688.8|179538.8|179839.6|179689.6|179644.6|179494.6|6250
1678089600000|2023-03-06 08:00:00|179690.6|179540.6|179837.3|179787.3|179947.8|179797.8|179677.2|179527.2|7802
1678093200000|2023-03-06 09:00:00|179839.9|179789.9|180054.2|179904.2|180055|179930.1|179839.9|179718.5|5872
1678096800000|2023-03-06 10:00:00|180054.7|179904.7|180039.4|179989.4|180103.5|179999.9|179906|179785.6|6367
1678100400000|2023-03-06 11:00:00|180039.8|179989.8|179865.5|179715.5|180078.4|179989.8|179786.3|179691.3|6691
1678104000000|2023-03-06 12:00:00|179866.6|179716.6|179828.4|179778.4|180010.4|179960.4|179746.6|179658.7|5641
1678107600000|2023-03-06 13:00:00|179826.6|179776.6|180215.6|180165.6|180381.2|180267.8|179796.4|179696.4|7746
1678111200000|2023-03-06 14:00:00|180215|180165|180066|179916|180284.4|180234.4|179819|179769|8586
1678114800000|2023-03-06 15:00:00|180071.8|179921.8|180259.2|180209.2|180286.6|180236.6|179894.6|179785.3|9080
1678118400000|2023-03-06 16:00:00|180258.4|180208.4|180203.6|180153.6|180420|180370|180098.7|180048.1|6761
1678122000000|2023-03-06 17:00:00|180198.7|180148.7|180044.4|179994.4|180242.9|180192.9|180000.5|179950.5|6014
1678125600000|2023-03-06 18:00:00|180047.5|179997.5|180164.4|180114.4|180215.5|180115.3|179928.5|179851.4|6304
1678129200000|2023-03-06 19:00:00|180163.7|180113.7|180197.2|180147.2|180248.2|180177.3|180052.6|179981.4|6563
1678132800000|2023-03-06 20:00:00|180196.6|180146.6|180094.1|180044.1|180226.9|180146.6|180008.6|179921.5|6242
1678136400000|2023-03-06 21:00:00|180094.3|180044.3|180178.1|179917.6|180178.1|180044.6|180036.1|179913|3249
1678140000000|2023-03-06 22:00:00|180202.1|179892.1|180180.1|179870.1|180236.5|179926.5|180149.5|179839.5|1360
1678143600000|2023-03-06 23:00:00|180177.7|179867.7|180113.7|179963.7|180229.2|180030.1|180108.1|179867.7|1278
1678147200000|2023-03-07 00:00:00|180114.5|179964.5|180174.2|180024.2|180177.1|180027.1|180050.8|179900.8|1759
1678150800000|2023-03-07 01:00:00|180174|180024|180067.7|179917.7|180188.9|180038.9|180045.4|179895.4|2291
1678154400000|2023-03-07 02:00:00|180069.8|179919.8|179958.4|179808.4|180080.7|179930.7|179927.8|179777.8|2154
1678158000000|2023-03-07 03:00:00|179958.1|179808.1|179936.4|179786.4|180020.6|179870.6|179927.9|179777.9|2981
1678161600000|2023-03-07 04:00:00|179936.2|179786.2|179970.2|179820.2|179987.6|179837.6|179916.9|179766.9|2447
1678165200000|2023-03-07 05:00:00|179970.5|179820.5|179988.4|179838.4|180010.2|179860.2|179940.3|179790.3|2127
1678168800000|2023-03-07 06:00:00|179980.1|179830.1|179985.4|179835.4|180016.8|179866.8|179945.6|179795.6|6310
1678172400000|2023-03-07 07:00:00|179977.3|179827.3|179881.3|179731.3|179982.1|179832.1|179770.5|179620.5|7527
1678176000000|2023-03-07 08:00:00|179885.3|179735.3|179761.5|179711.5|179917.5|179807.5|179756.8|179615.1|8153
1678179600000|2023-03-07 09:00:00|179816.2|179666.2|179935.8|179785.8|179939.7|179789.7|179714|179636.1|7523
1678183200000|2023-03-07 10:00:00|179935.5|179785.5|179842.3|179692.3|179973.8|179823.8|179777.4|179627.4|6860
1678186800000|2023-03-07 11:00:00|179842.7|179692.7|180000.6|179850.6|180028.7|179878.7|179790.8|179640.8|6523
1678190400000|2023-03-07 12:00:00|180001.3|179851.3|180132.3|179982.3|180303.9|180153.9|179988.9|179838.9|6662
1678194000000|2023-03-07 13:00:00|180132.8|179982.8|180128.2|179978.2|180228|180120.8|179986|179836|8459
1678197600000|2023-03-07 14:00:00|180127.7|179977.7|180273.8|180123.8|180371.3|180261.3|180090.5|179940.5|9170
1678201200000|2023-03-07 15:00:00|180270.9|180120.9|181788.7|181638.7|181865.8|181715.8|180256.8|180106.8|12295
1678204800000|2023-03-07 16:00:00|181787.6|181637.6|181402|181252|181796.5|181646.5|181325.8|181175.8|9616
1678208400000|2023-03-07 17:00:00|181401.9|181251.9|181016.8|180866.8|181406.9|181256.9|180829.4|180715.5|9049
1678212000000|2023-03-07 18:00:00|181016.7|180866.7|181587.6|181437.6|181672.2|181561.2|180994.2|180844.2|8239
1678215600000|2023-03-07 19:00:00|181589.3|181439.3|181479|181329|181656.6|181506.6|181299.8|181149.8|7140
1678219200000|2023-03-07 20:00:00|181462.1|181312.1|181238.7|181088.7|181490.5|181340.5|181140.8|180990.8|8247
1678222800000|2023-03-07 21:00:00|181238.8|181088.8|181130.8|180980.8|181297.2|181147.2|181116.9|180966.9|5126
1678226400000|2023-03-07 22:00:00|181129.4|180979.4|181287.6|180977.6|181503.3|181193.3|181098.3|180851.7|3339
1678230000000|2023-03-07 23:00:00|181287.7|180977.7|181229.1|181079.1|181349.2|181082.6|181145.8|180955.2|1927
1678233600000|2023-03-08 00:00:00|181229|181079|181061.1|180911.1|181289.1|181139.1|181052|180902|2313
1678237200000|2023-03-08 01:00:00|181060.9|180910.9|181031.5|180881.5|181099.6|180949.6|180961.1|180811.1|2901
1678240800000|2023-03-08 02:00:00|181031.7|180881.7|181263.6|181113.6|181268.9|181118.9|180979.3|180829.3|2644
1678244400000|2023-03-08 03:00:00|181263|181113|181295|181145|181348.3|181198.3|181176.8|181026.8|2293
1678248000000|2023-03-08 04:00:00|181295.2|181145.2|181113.1|180963.1|181295.2|181145.2|181112.9|180962.9|2013
1678251600000|2023-03-08 05:00:00|181113.2|180963.2|181195.9|181045.9|181276.7|181126.7|181111.4|180961.4|2497
1678255200000|2023-03-08 06:00:00|181196.5|181046.5|181097|180947|181196.5|181046.5|181092.5|180942.5|5185
1678258800000|2023-03-08 07:00:00|181094.2|180944.2|181068.4|180918.4|181181.3|181031.3|180981.6|180831.6|6857
1678262400000|2023-03-08 08:00:00|181069.7|180919.7|180993.6|180843.6|181069.7|180919.7|180863.1|180713.1|7641
1678266000000|2023-03-08 09:00:00|180996.3|180846.3|180716.9|180566.9|181207.6|181057.6|180716.9|180566.9|6392
1678269600000|2023-03-08 10:00:00|180718.6|180568.6|180328.5|180178.5|180721.3|180571.3|180131.8|179981.8|6161
1678273200000|2023-03-08 11:00:00|180327|180177|180521.2|180371.2|180613.5|180463.5|180262.9|180112.9|5626
1678276800000|2023-03-08 12:00:00|180523.2|180373.2|180486.8|180336.8|180685.4|180549.1|180437.6|180287.6|5841
1678280400000|2023-03-08 13:00:00|180487.6|180337.6|180192|180042|180627.5|180477.5|180047.5|179897.5|8455
1678284000000|2023-03-08 14:00:00|180192.3|180042.3|179543|179393|180196.2|180062.3|179432.3|179311.8|8659
1678287600000|2023-03-08 15:00:00|179548.9|179398.9|179602.7|179452.7|180050.5|179900.5|179099.8|178949.8|10783
1678291200000|2023-03-08 16:00:00|179602.1|179452.1|179596.7|179446.7|179804.1|179654.1|179426.2|179276.2|8099
1678294800000|2023-03-08 17:00:00|179597.6|179447.6|179746.8|179596.8|179831.4|179730.9|179531.8|179381.8|6796
1678298400000|2023-03-08 18:00:00|179748|179598|179991.4|179841.4|180013.5|179863.5|179720.9|179571.6|6856
1678302000000|2023-03-08 19:00:00|179992.8|179842.8|179888.6|179838.6|180046.4|179943.9|179851.8|179749.6|6258
1678305600000|2023-03-08 20:00:00|179887.4|179837.4|179921.9|179771.9|180044.6|179906.1|179828.6|179737.4|5591
1678309200000|2023-03-08 21:00:00|179922.4|179772.4|179870.3|179720.3|179980|179830|179820.7|179670.7|4076
1678312800000|2023-03-08 22:00:00|179937.3|179679.5|179960.5|179678.8|180027|179764.5|179641.4|179331.4|1599
1678316400000|2023-03-08 23:00:00|179967.8|179678.9|179812.4|179662.4|180008.8|179801.2|179811.1|179657.8|1575
1678320000000|2023-03-09 00:00:00|179814.5|179664.5|179798.3|179648.3|179871.3|179721.3|179782.6|179632.6|1328
1678323600000|2023-03-09 01:00:00|179798|179648|179825.7|179675.7|179854.7|179704.7|179748.8|179598.8|2039
1678327200000|2023-03-09 02:00:00|179826.6|179676.6|179747.1|179597.1|179830.9|179680.9|179728|179578|1809
1678330800000|2023-03-09 03:00:00|179746.8|179596.8|179694.6|179544.6|179776.4|179626.4|179689.1|179539.1|1250
1678334400000|2023-03-09 04:00:00|179695.7|179545.7|179652.1|179502.1|179738.1|179588.1|179652|179502|1728
1678338000000|2023-03-09 05:00:00|179653|179503|179650.6|179500.6|179678.6|179528.6|179598.6|179448.6|2073
1678341600000|2023-03-09 06:00:00|179651.1|179501.1|179631.8|179481.8|179662.9|179512.9|179595.2|179445.2|4597
1678345200000|2023-03-09 07:00:00|179640.2|179490.2|179566.3|179416.3|179725.2|179575.2|179482.4|179332.4|5899
1678348800000|2023-03-09 08:00:00|179566.2|179416.2|179258.7|179108.7|179624.4|179474.4|179197.4|179047.4|7780
1678352400000|2023-03-09 09:00:00|179256.2|179106.2|179283.2|179133.2|179311.1|179161.1|179194.7|179044.7|7116
1678356000000|2023-03-09 10:00:00|179283|179133|179128.3|178978.3|179293.2|179143.2|179086.1|178936.1|6539
1678359600000|2023-03-09 11:00:00|179130.7|178980.7|179257.9|179107.9|179297.2|179147.2|179054.1|178904.1|6863
1678363200000|2023-03-09 12:00:00|179254.3|179104.3|179390.8|179240.8|179493.5|179343.5|179238.7|179088.7|6223
1678366800000|2023-03-09 13:00:00|179390.3|179240.3|179085.3|178935.3|179484.6|179343.5|179069.1|178919.1|8931
1678370400000|2023-03-09 14:00:00|179089.1|178939.1|179883.5|179733.5|179904.7|179787|179054.7|178904.7|9348
1678374000000|2023-03-09 15:00:00|179882.3|179732.3|180598.8|180448.8|180756.3|180606.3|179846.3|179715.7|9813
1678377600000|2023-03-09 16:00:00|180597.9|180447.9|180949.8|180799.8|181091.6|180954.7|180481.4|180342.6|8155
1678381200000|2023-03-09 17:00:00|180949.9|180799.9|180746.3|180596.3|181113.6|180963.6|180648.1|180526.4|7605
1678384800000|2023-03-09 18:00:00|180746.1|180596.1|180660.6|180510.6|180958.5|180808.5|180626.4|180476.4|9281
1678388400000|2023-03-09 19:00:00|180660.9|180510.9|181361.9|181211.9|181397.3|181247.3|180558.7|180408.7|8422
1678392000000|2023-03-09 20:00:00|181358.8|181208.8|183344.4|183194.4|183653.2|183503.2|181270.9|181133.8|11332
1678395600000|2023-03-09 21:00:00|183343.9|183193.9|183748.8|183438.8|184477.2|184327.2|183198.1|183048.1|9056
1678399200000|2023-03-09 22:00:00|183747|183437|183414|183104|183747|183437|183413.8|183103.8|2206
1678402800000|2023-03-09 23:00:00|183473.8|183163.8|183545|183242.3|184120.2|183888.6|183377.8|183163.8|5645
1678406400000|2023-03-10 00:00:00|183537.6|183241.7|183525.8|183375.8|183589.8|183439.8|183429.7|183200.8|4874
1678410000000|2023-03-10 01:00:00|183528.2|183378.2|183589|183439|183602|183452|183481.5|183331.5|4512
1678413600000|2023-03-10 02:00:00|183588.6|183438.6|183862.1|183712.1|184556.7|184406.7|183576.7|183426.7|6132
1678417200000|2023-03-10 03:00:00|183862.2|183712.2|183821.2|183671.2|183890.3|183740.3|183530.4|183380.4|4077
1678420800000|2023-03-10 04:00:00|183821.1|183671.1|183739.2|183589.2|183887.5|183737.5|183718.7|183568.7|3145
1678424400000|2023-03-10 05:00:00|183739.3|183589.3|183725.8|183575.8|183980|183830|183685.7|183535.7|4537
1678428000000|2023-03-10 06:00:00|183726.6|183576.6|183967.5|183817.5|183991.7|183841.7|183629.7|183479.7|8537
1678431600000|2023-03-10 07:00:00|184008.1|183858.1|184843.9|184693.9|184955.1|184805.1|183958.7|183808.7|8759
1678435200000|2023-03-10 08:00:00|184855|184705|184729.3|184579.3|186038.1|185888.1|184299.2|184149.2|10344
1678438800000|2023-03-10 09:00:00|184731.1|184581.1|183613.6|183463.6|184954.1|184804.1|183613.1|183463.1|8904
1678442400000|2023-03-10 10:00:00|183610.1|183460.1|183111.3|182961.3|183736.1|183586.1|183111.3|182961.3|8919
1678446000000|2023-03-10 11:00:00|183112.5|182962.5|183373.6|183223.6|183622.7|183472.7|182769.1|182619.1|8887
1678449600000|2023-03-10 12:00:00|183373.4|183223.4|184171.8|184021.8|184493.2|184343.2|183370|183220|9207
1678453200000|2023-03-10 13:00:00|184172.5|184022.5|184365.2|184215.2|185256|184946|183296.5|183146.5|12029
1678456800000|2023-03-10 14:00:00|184369.1|184219.1|183960.5|183810.5|185328.1|185178.1|183919.1|183769.1|12763
1678460400000|2023-03-10 15:00:00|183960.6|183810.6|184001.3|183851.3|184483.6|184333.6|183601.1|183451.1|12234
1678464000000|2023-03-10 16:00:00|184001.8|183851.8|183667.2|183517.2|184654.7|184504.7|183449.8|183299.8|11284
1678467600000|2023-03-10 17:00:00|183667.6|183517.6|184044.1|183894.1|184138.6|183988.6|183611.8|183461.8|9655
1678471200000|2023-03-10 18:00:00|184036.1|183886.1|185394.9|185244.9|185553.9|185403.9|183975.4|183825.4|9656
1678474800000|2023-03-10 19:00:00|185396.1|185246.1|185309.4|185159.4|185396.1|185246.1|184573.1|184423.1|9756
1678478400000|2023-03-10 20:00:00|185299.7|185149.7|185126.1|184976.1|185322.6|185172.6|184913.1|184763.1|8556
1678482000000|2023-03-10 21:00:00|185128.7|184978.7|185041.3|184731.3|185156.3|185006.3|184925.3|184730.9|7099
1678654800000|2023-03-12 21:00:00|184073|183718|184732|184377|184744|184389|184073|183718|2443
1678658400000|2023-03-12 22:00:00|184720|184365|184035|183885|185116|184806|184006|183696|4176
1678662000000|2023-03-12 23:00:00|184042|183892|183368|183218|184069|183909|183068|182918|6005
1678665600000|2023-03-13 00:00:00|183368|183218|183615.4|183465.4|183618|183468|183179|183029|6137
1678669200000|2023-03-13 01:00:00|183612.3|183462.3|183613.2|183463.2|183790.2|183640.2|183543.8|183393.8|6030
1678672800000|2023-03-13 02:00:00|183612.1|183462.1|182507.8|182357.8|183634.7|183484.7|182464.2|182314.2|8007
1678676400000|2023-03-13 03:00:00|182508.9|182358.9|182762.2|182612.2|182764.1|182614.1|182508.9|182358.9|4758
1678680000000|2023-03-13 04:00:00|182762|182612|183021.8|182871.8|183048.1|182898.1|182756.8|182606.8|3491
1678683600000|2023-03-13 05:00:00|183022.1|182872.1|183178.1|183028.1|183193.3|183043.3|183009.1|182859.1|4121
1678687200000|2023-03-13 06:00:00|183179.6|183029.6|183403.2|183253.2|183413.2|183263.2|183026.1|182876.1|7730
1678690800000|2023-03-13 07:00:00|183402.2|183252.2|183627.5|183477.5|183788.5|183638.5|183265.6|183115.6|8342
1678694400000|2023-03-13 08:00:00|183629|183479|184799.2|184649.2|184857.2|184707.2|183542.5|183392.5|9937
1678698000000|2023-03-13 09:00:00|184798.9|184648.9|186467.8|186317.8|186609.7|186459.7|184748.2|184598.2|11599
1678701600000|2023-03-13 10:00:00|186467.9|186317.9|188091.3|187941.3|188843.1|188693.1|186074.2|185924.2|11212
1678705200000|2023-03-13 11:00:00|188091.2|187941.2|187318.8|187168.8|188354.5|188204.5|187071.6|186921.6|10625
1678708800000|2023-03-13 12:00:00|187321.5|187171.5|190361.5|190211.5|191868.3|191718.3|187070|186920|12211
1678712400000|2023-03-13 13:00:00|190368.6|190218.6|187950.6|187800.6|191152.4|191002.4|187807.7|187657.7|10877
1678716000000|2023-03-13 14:00:00|187952.9|187802.9|187719.6|187569.6|188854|188704|187602.2|187452.2|11226
1678719600000|2023-03-13 15:00:00|187711.6|187561.6|187821.5|187671.5|188671.1|188521.1|187662.7|187512.7|10590
1678723200000|2023-03-13 16:00:00|187819.4|187669.4|189202.3|189052.3|189511.8|189361.8|187669.3|187519.3|10112
1678726800000|2023-03-13 17:00:00|189201.7|189051.7|188997.2|188847.2|190099.5|189949.5|188941.8|188791.8|9336
1678730400000|2023-03-13 18:00:00|188997.9|188847.9|189687.1|189537.1|189771.6|189621.6|188649.3|188499.3|9535
1678734000000|2023-03-13 19:00:00|189692.7|189542.7|189958.2|189808.2|190144.6|189994.6|189310.3|189160.3|9432
1678737600000|2023-03-13 20:00:00|189959|189809|189292.1|188982.1|189959|189809|189214.9|188981.9|7664
1678741200000|2023-03-13 21:00:00|189286.7|188990.9|189010.4|188700.4|189286.7|188990.9|188922|188612|1326
1678744800000|2023-03-13 22:00:00|189028|188718|188998.8|188688.8|189201.2|188891.2|188844.8|188534.8|2077
1678748400000|2023-03-13 23:00:00|188998.5|188688.5|189552.2|189402.2|189552.6|189402.6|188913.1|188664.7|2754
1678752000000|2023-03-14 00:00:00|189551.9|189401.9|189527.9|189377.9|189725.1|189575.1|189469.7|189319.7|4004
1678755600000|2023-03-14 01:00:00|189527.7|189377.7|189114.8|188964.8|189546.7|189396.7|189060.6|188910.6|5423
1678759200000|2023-03-14 02:00:00|189089.8|188939.8|189455.1|189305.1|189489.5|189339.5|188944|188794|3928
1678762800000|2023-03-14 03:00:00|189454.7|189304.7|189335.3|189185.3|189552.2|189402.2|189293.4|189143.4|2584
1678766400000|2023-03-14 04:00:00|189334.5|189184.5|189479.4|189329.4|189504.7|189354.7|189258.3|189108.3|2799
1678770000000|2023-03-14 05:00:00|189479.5|189329.5|189509.2|189359.2|189663.1|189513.1|189371.2|189221.2|3261
1678773600000|2023-03-14 06:00:00|189511|189361|189804.8|189654.8|189936|189786|189438.7|189288.7|9189
1678777200000|2023-03-14 07:00:00|189803.7|189653.7|190028|189878|190522.9|190372.9|189564.9|189414.9|10056
1678780800000|2023-03-14 08:00:00|190024.9|189874.9|190846.2|190696.2|191046.6|190896.6|189845.2|189695.2|10493
1678784400000|2023-03-14 09:00:00|190846|190696|190235.7|190085.7|191621.1|191471.1|190189.4|190039.4|9536
1678788000000|2023-03-14 10:00:00|190231.5|190081.5|187691.2|187541.2|190350.8|190200.8|187507.7|187357.7|9047
1678791600000|2023-03-14 11:00:00|187706.2|187556.2|188291.1|188141.1|189357.2|189207.2|187706.2|187556.2|7933
1678795200000|2023-03-14 12:00:00|188289.9|188139.9|187725.3|187575.3|189375.5|189065.5|187614.5|187464.5|10038
1678798800000|2023-03-14 13:00:00|187727|187577|186279.6|186129.6|187730.1|187580.1|186279.3|186129.3|8333
1678802400000|2023-03-14 14:00:00|186289.5|186139.5|186514.5|186364.5|186571.4|186421.4|185964.7|185814.7|7632
1678806000000|2023-03-14 15:00:00|186407.9|186257.9|187277.8|187127.8|187290.5|187140.5|186218.9|186068.9|6659
1678809600000|2023-03-14 16:00:00|187281.1|187131.1|186197.5|186047.5|187484.3|187334.3|186052.9|185902.9|6978
1678813200000|2023-03-14 17:00:00|186198.5|186048.5|186479.8|186329.8|186986.4|186836.4|185935.3|185785.3|6919
1678816800000|2023-03-14 18:00:00|186482|186332|186145.9|185995.9|186828.3|186678.3|185696.7|185546.7|7239
1678820400000|2023-03-14 19:00:00|186089.6|185939.6|186061.4|185911.4|186442.2|186292.2|185632.6|185482.6|7209
1678824000000|2023-03-14 20:00:00|186064|185914|186125.6|185815.6|186194.4|186044.4|185949.3|185793.1|3635
1678827600000|2023-03-14 21:00:00|186038|185888|186020.9|185710.9|186096|185888|185982.3|185672.3|874
1678831200000|2023-03-14 22:00:00|186023|185713|186068.3|185918.3|186187|185942.9|185940.9|185682|1640
1678834800000|2023-03-14 23:00:00|186068.1|185918.1|186227.2|186077.2|186235.4|186085.4|186068.1|185918.1|1740
1678838400000|2023-03-15 00:00:00|186226.6|186076.6|186266.8|186116.8|186268.2|186118.2|186081.3|185931.3|2260
1678842000000|2023-03-15 01:00:00|186281.7|186131.7|186433.4|186283.4|186586|186436|186242.2|186092.2|2877
1678845600000|2023-03-15 02:00:00|186433.3|186283.3|186253.2|186103.2|186447.9|186297.9|186096.4|185946.4|3170
1678849200000|2023-03-15 03:00:00|186257.6|186107.6|186443.2|186293.2|186476|186326|186223.6|186073.6|2332
1678852800000|2023-03-15 04:00:00|186436.5|186286.5|186527.6|186377.6|186593.8|186443.8|186364.9|186214.9|2115
1678856400000|2023-03-15 05:00:00|186540.3|186390.3|186624.6|186474.6|186714.7|186564.7|186520.5|186370.5|3563
1678860000000|2023-03-15 06:00:00|186623.7|186473.7|186710.2|186560.2|186728.9|186578.9|186450.8|186300.8|6559
1678863600000|2023-03-15 07:00:00|186708|186558|186634.1|186484.1|186874.4|186724.4|186314.6|186164.6|7468
1678867200000|2023-03-15 08:00:00|186631.5|186481.5|186257.1|186107.1|187037.5|186887.5|186256.3|186106.3|6807
1678870800000|2023-03-15 09:00:00|186258.5|186108.5|187756.5|187606.5|187855.9|187705.9|186245.8|186095.8|7202
1678874400000|2023-03-15 10:00:00|187748.3|187598.3|188835|188685|189587|189437|187707.7|187557.7|8628
1678878000000|2023-03-15 11:00:00|188834.9|188684.9|189940.9|189790.9|190186.3|190036.3|188547.8|188397.8|8109
1678881600000|2023-03-15 12:00:00|189939.2|189789.2|189546.2|189396.2|190328.8|190178.8|188936.1|188786.1|8805
1678885200000|2023-03-15 13:00:00|189547.5|189397.5|189467|189317|189805.9|189655.9|188701.8|188551.8|8982
1678888800000|2023-03-15 14:00:00|189469.9|189319.9|189684.7|189534.7|189772.8|189622.8|189053.1|188903.1|8234
1678892400000|2023-03-15 15:00:00|189684.4|189534.4|189710.2|189560.2|189717.4|189567.4|189174.5|189024.5|7870
1678896000000|2023-03-15 16:00:00|189687.8|189537.8|190634.7|190484.7|190859.9|190709.9|189624.3|189474.3|7973
1678899600000|2023-03-15 17:00:00|190635.1|190485.1|190403.5|190253.5|190986.8|190836.8|189702.3|189552.3|8340
1678903200000|2023-03-15 18:00:00|190403.3|190253.3|189592.8|189442.8|190517.5|190367.5|188974|188824|8329
1678906800000|2023-03-15 19:00:00|189561.2|189411.2|189771.8|189621.8|190124.6|189974.6|189331.8|189181.8|8104
1678910400000|2023-03-15 20:00:00|189766.7|189616.7|189959.6|189649.6|190014.2|189804.1|189662.5|189512.5|4571
1678914000000|2023-03-15 21:00:00|189969.9|189659.9|189804.6|189654.6|190003|189693|189804.6|189563|1189
1678917600000|2023-03-15 22:00:00|189814.1|189664.1|189918.7|189768.7|190057.2|189836|189751.4|189519.5|1816
1678921200000|2023-03-15 23:00:00|189918.6|189768.6|190136.3|189986.3|190152.1|190002.1|189814.9|189664.9|2223
1678924800000|2023-03-16 00:00:00|190136.5|189986.5|189532.9|189382.9|190322.1|190172.1|189532.9|189382.9|4888
1678928400000|2023-03-16 01:00:00|189536.7|189386.7|189579.5|189429.5|189754.7|189604.7|189355.8|189205.8|5308
1678932000000|2023-03-16 02:00:00|189577.2|189427.2|189482.9|189332.9|189763|189613|189331.9|189181.9|4034
1678935600000|2023-03-16 03:00:00|189483|189333|189666.4|189516.4|189762.7|189612.7|189483|189333|3033
1678939200000|2023-03-16 04:00:00|189667.1|189517.1|189772.7|189622.7|189816|189666|189629.1|189479.1|2368
1678942800000|2023-03-16 05:00:00|189772.6|189622.6|189797.7|189647.7|189820.2|189670.2|189714.2|189564.2|3178
1678946400000|2023-03-16 06:00:00|189792.2|189642.2|190049.7|189899.7|190076.8|189926.8|189787.1|189637.1|5685
1678950000000|2023-03-16 07:00:00|190049.9|189899.9|189166.7|189016.7|190332.9|190182.9|189157.9|189007.9|7475
1678953600000|2023-03-16 08:00:00|189178.3|189028.3|190173.1|190023.1|190757.7|190607.7|189178.3|189028.3|8072
1678957200000|2023-03-16 09:00:00|190169.6|190019.6|190379.9|190229.9|191037.1|190887.1|190163.8|190013.8|7764
1678960800000|2023-03-16 10:00:00|190366.5|190216.5|190838.9|190688.9|191078.6|190928.6|190330.8|190180.8|6802
1678964400000|2023-03-16 11:00:00|190844.1|190694.1|190625.8|190475.8|191181.1|191031.1|190597.5|190447.5|6796
1678968000000|2023-03-16 12:00:00|190628.9|190478.9|190860|190710|191054.5|190904.5|189868.1|189718.1|7200
1678971600000|2023-03-16 13:00:00|190860.5|190710.5|190748|190598|191572.7|191422.7|190565.3|190415.3|8589
1678975200000|2023-03-16 14:00:00|190747.9|190597.9|190804.1|190654.1|191872|191722|190579.7|190429.7|8011
1678978800000|2023-03-16 15:00:00|190801.7|190651.7|189253.7|189103.7|191244.9|191094.9|189086.8|188936.8|7893
1678982400000|2023-03-16 16:00:00|189255.4|189105.4|188208|188058|189508.6|189358.6|188204.2|188054.2|7076
1678986000000|2023-03-16 17:00:00|188208.7|188058.7|188754.1|188604.1|188896|188746|188106.7|187956.7|7532
1678989600000|2023-03-16 18:00:00|188751.6|188601.6|188090.5|187940.5|188769.7|188619.7|187809.3|187659.3|6700
1678993200000|2023-03-16 19:00:00|188093.1|187943.1|187455.2|187305.2|188153.8|188003.8|187280.4|187130.4|6708
1678996800000|2023-03-16 20:00:00|187454.1|187304.1|187391.6|187081.6|187634.6|187484.6|187053.5|186903.5|4760
1679000400000|2023-03-16 21:00:00|187317.5|187007.5|187519|187369|187603.4|187370|187274.7|186964.7|1668
1679004000000|2023-03-16 22:00:00|187600|187290|187624.9|187474.9|187656.8|187506.8|187308|186998|1480
1679007600000|2023-03-16 23:00:00|187615.4|187465.4|187851.6|187701.6|187865|187715|187583.4|187433.4|1840
1679011200000|2023-03-17 00:00:00|187854.2|187704.2|187815.4|187665.4|187926.5|187776.5|187726.6|187576.6|2741
1679014800000|2023-03-17 01:00:00|187813.6|187663.6|187632.3|187482.3|187912.4|187762.4|187564.4|187414.4|3362
1679018400000|2023-03-17 02:00:00|187632.2|187482.2|187519|187369|187632.2|187482.2|187457.4|187307.4|2381
1679022000000|2023-03-17 03:00:00|187519.2|187369.2|187211|187061|187566.6|187416.6|187151.9|187001.9|2419
1679025600000|2023-03-17 04:00:00|187207.9|187057.9|187165.3|187015.3|187234.6|187084.6|187095.3|186945.3|2625
1679029200000|2023-03-17 05:00:00|187165.1|187015.1|187177|187027|187240.6|187090.6|187114.3|186964.3|3461
1679032800000|2023-03-17 06:00:00|187175.6|187025.6|187102.2|186952.2|187430.4|187280.4|187102.2|186952.2|5021
1679036400000|2023-03-17 07:00:00|187103|186953|186454.8|186304.8|187142.3|186992.3|186425|186275|5945
1679040000000|2023-03-17 08:00:00|186457.6|186307.6|187000.3|186850.3|187182.7|187032.7|186439.7|186289.7|6971
1679043600000|2023-03-17 09:00:00|187002.3|186852.3|186785.3|186635.3|187018.4|186868.4|186455|186305|6727
1679047200000|2023-03-17 10:00:00|186785.8|186635.8|187237.4|187087.4|187495.2|187345.2|186683.2|186533.2|6792
1679050800000|2023-03-17 11:00:00|187238.2|187088.2|187570.3|187420.3|187929.9|187779.9|187032.5|186882.5|6917
1679054400000|2023-03-17 12:00:00|187568|187418|188675.4|188525.4|188737.1|188587.1|187540.8|187390.8|7883
1679058000000|2023-03-17 13:00:00|188672.9|188522.9|188055|187905|188672.9|188522.9|187706.7|187556.7|7764
1679061600000|2023-03-17 14:00:00|187975.8|187825.8|188999.4|188849.4|189611.8|189461.8|187390.6|187240.6|7745
1679065200000|2023-03-17 15:00:00|189000.7|188850.7|189905.1|189755.1|189961.3|189811.3|188964|188814|7018
1679068800000|2023-03-17 16:00:00|189895.7|189745.7|189221.2|189071.2|189934.9|189784.9|188795.3|188645.3|6754
1679072400000|2023-03-17 17:00:00|189222.4|189072.4|188734|188584|189269.6|189119.6|188682.1|188532.1|5587
1679076000000|2023-03-17 18:00:00|188718.3|188568.3|189156.6|189006.6|189447|189297|188649.3|188499.3|6536
1679079600000|2023-03-17 19:00:00|189160.2|189010.2|189486.8|189336.8|189560|189410|188853.5|188737.8|6215
1679083200000|2023-03-17 20:00:00|189487.9|189337.9|189332.8|189022.8|189563.6|189413.6|189064.7|188765.6|4407
1679259600000|2023-03-19 21:00:00|188601|188246|188667.2|188312.2|189311.7|188956.7|188496.6|188141.6|714
1679263200000|2023-03-19 22:00:00|188647|188292|188474.5|188324.5|188920.7|188610.7|188340.5|188141.3|2352
1679266800000|2023-03-19 23:00:00|188478.2|188328.2|188598.9|188448.9|188706.7|188556.7|188448.7|188298.7|2250
1679270400000|2023-03-20 00:00:00|188598.1|188448.1|188286.8|188136.8|188686.7|188448.1|188232.3|188082.3|3025
1679274000000|2023-03-20 01:00:00|188279.9|188129.9|189267.1|189117.1|189396.2|189246.2|188278.4|188128.4|4664
1679277600000|2023-03-20 02:00:00|189265.9|189115.9|189098|188948|189296.5|189146.5|189070.6|188920.6|3358
1679281200000|2023-03-20 03:00:00|189097.1|188947.1|189538.6|189388.6|189719.3|189569.3|189093.9|188943.9|3411
1679284800000|2023-03-20 04:00:00|189525.7|189375.7|189643.8|189493.8|189705.9|189555.9|189463.8|189313.8|2596
1679288400000|2023-03-20 05:00:00|189644.3|189494.3|189623.7|189473.7|189666.6|189516.6|189474.4|189324.4|3251
1679292000000|2023-03-20 06:00:00|189621.4|189471.4|190236.2|190086.2|190449.3|190299.3|189563.7|189413.7|7585
1679295600000|2023-03-20 07:00:00|190228.1|190078.1|190899.1|190749.1|190965.9|190815.9|190151.6|190001.6|8672
1679299200000|2023-03-20 08:00:00|190898.7|190748.7|190570.4|190420.4|192424.6|192274.6|190562.4|190412.4|8813
1679302800000|2023-03-20 09:00:00|190569.6|190419.6|190300.9|190150.9|191055.4|190905.4|190067.5|189917.5|8613
1679306400000|2023-03-20 10:00:00|190299.7|190149.7|189577|189427|190644.6|190494.6|189314.6|189164.6|8534
1679310000000|2023-03-20 11:00:00|189583.8|189433.8|190168.2|190018.2|190854.3|190704.3|189573.9|189423.9|7713
1679313600000|2023-03-20 12:00:00|190169.4|190019.4|189589.9|189439.9|190319.4|190169.4|189465.6|189315.6|7582
1679317200000|2023-03-20 13:00:00|189577.6|189427.6|188658.9|188508.9|190007.2|189857.2|188367.3|188217.3|8126
1679320800000|2023-03-20 14:00:00|188661.3|188511.3|188087.7|187937.7|188822.9|188672.9|188060.7|187910.7|8055
1679324400000|2023-03-20 15:00:00|188090|187940|188312.7|188162.7|188469.8|188319.8|187952.2|187802.2|7277
1679328000000|2023-03-20 16:00:00|188308.7|188158.7|188215|188065|188936.8|188786.8|188195.7|188045.7|7761
1679331600000|2023-03-20 17:00:00|188211.6|188061.6|188378.1|188228.1|188465.9|188315.9|188004.1|187854.1|6778
1679335200000|2023-03-20 18:00:00|188376.6|188226.6|188196.5|188046.5|188551.6|188401.6|188020.9|187870.9|6772
1679338800000|2023-03-20 19:00:00|188182.2|188032.2|188316.2|188166.2|188319.8|188169.8|188090|187940|7125
1679342400000|2023-03-20 20:00:00|188310.7|188160.7|188414.2|188104.2|188428.9|188194|188221.5|188008.1|4978
1679346000000|2023-03-20 21:00:00|188416|188106|188426.3|188116.3|188444.7|188134.7|188277.3|187967.3|1366
1679349600000|2023-03-20 22:00:00|188423.7|188113.7|188215.6|188065.6|188423.7|188149.9|188138.1|187962.8|1710
1679353200000|2023-03-20 23:00:00|188214.8|188064.8|188273.9|188123.9|188321|188171|188209.2|188059.2|1465
1679356800000|2023-03-21 00:00:00|188272.9|188122.9|188301.7|188151.7|188301.7|188151.7|188026.3|187876.3|2895
1679360400000|2023-03-21 01:00:00|188302.1|188152.1|188476.6|188326.6|188625.7|188475.7|188288|188138|3141
1679364000000|2023-03-21 02:00:00|188476.5|188326.5|188460|188310|188512.5|188362.5|188380.6|188230.6|2297
1679367600000|2023-03-21 03:00:00|188459.2|188309.2|188603.2|188453.2|188614.8|188464.8|188449.5|188299.5|1869
1679371200000|2023-03-21 04:00:00|188602.9|188452.9|188749.6|188599.6|188769.9|188619.9|188602.9|188452.9|1878
1679374800000|2023-03-21 05:00:00|188747.1|188597.1|188662.3|188512.3|188853.8|188703.8|188658.3|188508.3|2106
1679378400000|2023-03-21 06:00:00|188662.4|188512.4|188424.4|188274.4|188738.6|188588.6|188424.1|188274.1|6046
1679382000000|2023-03-21 07:00:00|188424.6|188274.6|187630.3|187480.3|188443.5|188293.5|187571.4|187421.4|6057
1679385600000|2023-03-21 08:00:00|187637.1|187487.1|187642.6|187492.6|188127.6|187977.6|187237.8|187087.8|6513
1679389200000|2023-03-21 09:00:00|187643.7|187493.7|187261.4|187111.4|187698.2|187548.2|187077.4|186927.4|5707
1679392800000|2023-03-21 10:00:00|187262.6|187112.6|186886.8|186736.8|187382.9|187232.9|186879.5|186729.5|6067
1679396400000|2023-03-21 11:00:00|186886.9|186736.9|186670.2|186520.2|187169.7|187019.7|186665.3|186515.3|5347
1679400000000|2023-03-21 12:00:00|186671.4|186521.4|186645.1|186495.1|187327|187177|186586.1|186436.1|6781
1679403600000|2023-03-21 13:00:00|186642.6|186492.6|187145.3|186995.3|187502|187352|186569.7|186419.7|7095
1679407200000|2023-03-21 14:00:00|187134.9|186984.9|187020.8|186870.8|188028.6|187878.6|186952.1|186802.1|7588
1679410800000|2023-03-21 15:00:00|187019.7|186869.7|186794.5|186644.5|187187.8|187037.8|186726.6|186576.6|7053
1679414400000|2023-03-21 16:00:00|186794.6|186644.6|186752.7|186602.7|187098.7|186948.7|186647.4|186497.4|6974
1679418000000|2023-03-21 17:00:00|186751.1|186601.1|186819.6|186669.6|186822.2|186672.2|186398.2|186248.2|6481
1679421600000|2023-03-21 18:00:00|186818.7|186668.7|186393.2|186243.2|186819.8|186669.8|186316.4|186166.4|5616
1679425200000|2023-03-21 19:00:00|186393.7|186243.7|186282.8|186132.8|186509.5|186359.5|186243.4|186093.4|5943
1679428800000|2023-03-21 20:00:00|186284.2|186134.2|186110|185835.2|186402.7|186252.7|186019.7|185833.6|4580
1679432400000|2023-03-21 21:00:00|186115.5|185829.2|186289.3|185979.3|186547.2|186237.2|186092.9|185782.9|1104
1679436000000|2023-03-21 22:00:00|186303.3|185993.3|186209.6|186059.6|186308|186071.3|186140.7|185973.9|1164
1679439600000|2023-03-21 23:00:00|186213.7|186063.7|186185.8|186035.8|186432.5|186282.5|186182.9|186032.9|2084
1679443200000|2023-03-22 00:00:00|186183.1|186033.1|186181.6|186031.6|186323.1|186173.1|186160.8|186010.8|2805
1679446800000|2023-03-22 01:00:00|186182.1|186032.1|186095.5|185945.5|186254|186104|186062.5|185912.5|3364
1679450400000|2023-03-22 02:00:00|186095.6|185945.6|186357.2|186207.2|186357.2|186207.2|186093.5|185943.5|3146
1679454000000|2023-03-22 03:00:00|186357.3|186207.3|186306.4|186156.4|186438.5|186288.5|186275.8|186125.8|2322
1679457600000|2023-03-22 04:00:00|186303.4|186153.4|186232.9|186082.9|186303.4|186153.4|186213.6|186063.6|1781
1679461200000|2023-03-22 05:00:00|186234|186084|186205.3|186055.3|186278.8|186128.8|186123.9|185973.9|4829
1679464800000|2023-03-22 06:00:00|186206.3|186056.3|186188.2|186038.2|186253.4|186103.4|186144.3|185994.3|5708
1679468400000|2023-03-22 07:00:00|186192.1|186042.1|186325.5|186175.5|186699.8|186549.8|186017.2|185867.2|6739
1679472000000|2023-03-22 08:00:00|186313.5|186163.5|185943.9|185793.9|186493.4|186343.4|185909.1|185759.1|7802
1679475600000|2023-03-22 09:00:00|185944.1|185794.1|185999.7|185849.7|186185.8|186035.8|185928.6|185778.6|6499
1679479200000|2023-03-22 10:00:00|186001.7|185851.7|185771.1|185621.1|186137.7|185987.7|185529.1|185379.1|5226
1679482800000|2023-03-22 11:00:00|185771.7|185621.7|185352|185202|185850.2|185700.2|185351.6|185201.6|5991
1679486400000|2023-03-22 12:00:00|185352.1|185202.1|185340.1|185190.1|185771|185621|185203.9|185053.9|6518
1679490000000|2023-03-22 13:00:00|185340.9|185190.9|185351|185201|185788.5|185638.5|185209.1|185059.1|6290
1679493600000|2023-03-22 14:00:00|185356.8|185206.8|185721.7|185571.7|186035.7|185885.7|185276.2|185126.2|6755
1679497200000|2023-03-22 15:00:00|185722.5|185572.5|185387.6|185237.6|185943.1|185793.1|185200.9|185050.9|6372
1679500800000|2023-03-22 16:00:00|185387.9|185237.9|185278.6|185128.6|185626.8|185476.8|185240.2|185090.2|6014
1679504400000|2023-03-22 17:00:00|185279.3|185129.3|185437.6|185127.6|185516.8|185340.7|184990.1|184840.1|6601
1679508000000|2023-03-22 18:00:00|185448.3|185138.3|184793.8|184643.8|185504.6|185194.6|183871.1|183721.1|9451
1679511600000|2023-03-22 19:00:00|184792.8|184642.8|185627.4|185477.4|185863.6|185713.6|184435.6|184285.6|9480
1679515200000|2023-03-22 20:00:00|185646.7|185496.7|186297|185987|186611.7|186461.7|185587.9|185437.9|6660
1679518800000|2023-03-22 21:00:00|186296.6|185986.6|186358.2|186048.2|186493.8|186183.8|186237.3|185927.3|1298
1679522400000|2023-03-22 22:00:00|186355.8|186049.4|186238.7|186088.7|186387.3|186232.9|186225.9|186020.4|1826
1679526000000|2023-03-22 23:00:00|186235.2|186085.2|186082.3|185932.3|186301.6|186151.6|186071|185921|2426
1679529600000|2023-03-23 00:00:00|186082|185932|185816|185666|186217.1|186067.1|185813|185663|3621
1679533200000|2023-03-23 01:00:00|185818.4|185668.4|185846.6|185696.6|185862.4|185712.4|185779|185629|3564
1679536800000|2023-03-23 02:00:00|185846.3|185696.3|185613.8|185463.8|185976.3|185826.3|185547.7|185397.7|3379
1679540400000|2023-03-23 03:00:00|185613.7|185463.7|185454.4|185304.4|185644|185494|185441.2|185291.2|3792
1679544000000|2023-03-23 04:00:00|185457|185307|185387.7|185237.7|185513.8|185363.8|185385.1|185235.1|2210
1679547600000|2023-03-23 05:00:00|185386.9|185236.9|185117.8|184967.8|185397.2|185247.2|185089.3|184939.3|3943
1679551200000|2023-03-23 06:00:00|185121.2|184971.2|185149.9|184999.9|185179.3|185029.3|185045|184895|6455
1679554800000|2023-03-23 07:00:00|185148.2|184998.2|185068.1|184918.1|185209.5|185059.5|184607.5|184457.5|5186
1679558400000|2023-03-23 08:00:00|185083.8|184933.8|184979.5|184829.5|185264.2|185114.2|184579.8|184429.8|5857
1679562000000|2023-03-23 09:00:00|184975.5|184825.5|185585.8|185435.8|185657.3|185507.3|184845.4|184695.4|5493
1679565600000|2023-03-23 10:00:00|185585.5|185435.5|185191.9|185041.9|186058.1|185908.1|185191.9|185041.9|5360
1679569200000|2023-03-23 11:00:00|185193|185043|185260.8|185110.8|185428.3|185278.3|184722.9|184572.9|5353
1679572800000|2023-03-23 12:00:00|185259.9|185109.9|185667.4|185517.4|185908.1|185758.1|185237.8|185087.8|6967
1679576400000|2023-03-23 13:00:00|185669.3|185519.3|185511.1|185361.1|185890|185740|185093.7|184943.7|7256
1679580000000|2023-03-23 14:00:00|185492.5|185342.5|185320.2|185170.2|185757.8|185607.8|184989.6|184839.6|7318
1679583600000|2023-03-23 15:00:00|185312|185162|184982.7|184832.7|185349.6|185199.6|184768|184618|7018
1679587200000|2023-03-23 16:00:00|184982.8|184832.8|185195|185045|185268.8|185118.8|184702|184552|7123
1679590800000|2023-03-23 17:00:00|185195.9|185045.9|185500|185350|185816|185666|185006.1|184856.1|7521
1679594400000|2023-03-23 18:00:00|185499.6|185349.6|186388.8|186238.8|186669.2|186519.2|185268|185118|7747
1679598000000|2023-03-23 19:00:00|186410.9|186260.9|186281.3|186131.3|186645.7|186495.7|185863.8|185713.8|8004
1679601600000|2023-03-23 20:00:00|186277.5|186127.5|185927.8|185617.8|186441.6|186291.6|185775.5|185617.8|4835
1679605200000|2023-03-23 21:00:00|185853.5|185543.5|185746.2|185436.2|186002.6|185692.6|185631.9|185321.9|1545
1679608800000|2023-03-23 22:00:00|185745.6|185435.6|185865.8|185715.8|185916.9|185766.9|185714.9|185425.6|1565
1679612400000|2023-03-23 23:00:00|185867|185717|185900.4|185750.4|186008.8|185858.8|185867|185717|1886
1679616000000|2023-03-24 00:00:00|185900.6|185750.6|185981|185831|186038.8|185888.8|185893.8|185743.8|2405
1679619600000|2023-03-24 01:00:00|185979.4|185829.4|186091.3|185941.3|186348.6|186198.6|185961.5|185811.5|4005
1679623200000|2023-03-24 02:00:00|186091.6|185941.6|186184.2|186034.2|186234.4|186084.4|185848.7|185698.7|3192
1679626800000|2023-03-24 03:00:00|186184.1|186034.1|186032|185882|186191.8|186041.8|185978.5|185828.5|2550
1679630400000|2023-03-24 04:00:00|186032.5|185882.5|186004.8|185854.8|186105|185955|185998.8|185848.8|2090
1679634000000|2023-03-24 05:00:00|186005|185855|186047.4|185897.4|186081.7|185931.7|185932.1|185782.1|2715
1679637600000|2023-03-24 06:00:00|186048.3|185898.3|185813|185663|186089.9|185939.9|185805.1|185655.1|6348
1679641200000|2023-03-24 07:00:00|185812|185662|185641.6|185491.6|185882.4|185732.4|185400.2|185250.2|5038
1679644800000|2023-03-24 08:00:00|185636.9|185486.9|186743.3|186593.3|187236.5|187086.5|185633.2|185483.2|7189
1679648400000|2023-03-24 09:00:00|186743.2|186593.2|187479.9|187329.9|187786.2|187636.2|186488.8|186338.8|7037
1679652000000|2023-03-24 10:00:00|187481.2|187331.2|187479.6|187329.6|188049.8|187899.8|187177.7|187027.7|7507
1679655600000|2023-03-24 11:00:00|187478.7|187328.7|187429.2|187279.2|187904|187754|187212.5|187062.5|6643
1679659200000|2023-03-24 12:00:00|187429.4|187279.4|187123.5|186973.5|188012.2|187862.2|186974.7|186824.7|7717
1679662800000|2023-03-24 13:00:00|187123|186973|186439.4|186289.4|187218.2|187068.2|186304.2|186154.2|8431
1679666400000|2023-03-24 14:00:00|186438.3|186288.3|185793.8|185643.8|186492.6|186342.6|185555.5|185405.5|8124
1679670000000|2023-03-24 15:00:00|185797.7|185647.7|185103.2|184953.2|186207.1|186057.1|184956.4|184806.4|7820
1679673600000|2023-03-24 16:00:00|185098.6|184948.6|184798.1|184648.1|185310.1|185160.1|184541.7|184391.7|7057
1679677200000|2023-03-24 17:00:00|184792.8|184642.8|184915.7|184765.7|185043|184893|184612.1|184462.1|7051
1679680800000|2023-03-24 18:00:00|184917.9|184767.9|184543.4|184393.4|185005.4|184855.4|184519.3|184369.3|6279
1679684400000|2023-03-24 19:00:00|184541.3|184391.3|184537.5|184387.5|184741.4|184591.4|184456.4|184306.4|6895
1679688000000|2023-03-24 20:00:00|184536.5|184386.5|184417.8|184107.8|184577.3|184427.3|184310.4|184086|5694
1679864400000|2023-03-26 21:00:00|184332|183977|184333|184023|184358|184077|184227|183958|629
1679868000000|2023-03-26 22:00:00|184334|184024|184361.8|184211.8|184394.3|184238.5|184186|183925|2774
1679871600000|2023-03-26 23:00:00|184362.1|184212.1|184388.5|184238.5|184488.3|184338.3|184331.6|184181.6|2285
1679875200000|2023-03-27 00:00:00|184371.2|184221.2|184569.2|184419.2|184691.8|184541.8|184369.2|184219.2|3103
1679878800000|2023-03-27 01:00:00|184569.5|184419.5|184567.1|184417.1|184601.7|184451.7|184445.7|184295.7|3327
1679882400000|2023-03-27 02:00:00|184569|184419|184535.4|184385.4|184600.4|184450.4|184484.4|184334.4|2534
1679886000000|2023-03-27 03:00:00|184535.2|184385.2|184449.4|184299.4|184542.8|184392.8|184324.4|184174.4|2318
1679889600000|2023-03-27 04:00:00|184449.3|184299.3|184470.5|184320.5|184565.5|184415.5|184440.1|184290.1|2531
1679893200000|2023-03-27 05:00:00|184470|184320|184384.2|184234.2|184543.8|184393.8|184344.1|184194.1|5065
1679896800000|2023-03-27 06:00:00|184380.9|184230.9|183963.8|183813.8|184401.3|184251.3|183918|183768|5566
1679900400000|2023-03-27 07:00:00|183988.9|183838.9|184313.9|184163.9|184757.2|184607.2|183816.1|183666.1|6521
1679904000000|2023-03-27 08:00:00|184312.3|184162.3|184062.6|183912.6|184334.9|184184.9|183860.9|183710.9|6187
1679907600000|2023-03-27 09:00:00|184065|183915|183877.1|183727.1|184082.1|183932.1|183775.6|183625.6|5083
1679911200000|2023-03-27 10:00:00|183878.4|183728.4|183932.5|183782.5|184018.5|183868.5|183714.8|183564.8|5133
1679914800000|2023-03-27 11:00:00|183929.7|183779.7|183944.7|183794.7|184260.5|184110.5|183788|183638|5578
1679918400000|2023-03-27 12:00:00|183940|183790|183816.5|183666.5|184218.9|184068.9|183773.4|183623.4|6406
1679922000000|2023-03-27 13:00:00|183815.3|183665.3|183449.6|183299.6|183879|183729|183354.4|183204.4|7453
1679925600000|2023-03-27 14:00:00|183454.5|183304.5|184019.4|183869.4|184139.3|183989.3|183343.3|183193.3|7168
1679929200000|2023-03-27 15:00:00|184017.7|183867.7|184008.5|183858.5|184322.4|184172.4|183831.3|183681.3|6645
1679932800000|2023-03-27 16:00:00|184008.8|183858.8|183686.1|183536.1|184018.6|183868.6|183610.7|183460.7|6093
1679936400000|2023-03-27 17:00:00|183681.1|183531.1|183643.5|183493.5|183810.4|183660.4|183536.2|183386.2|5631
1679940000000|2023-03-27 18:00:00|183643.9|183493.9|183505.7|183355.7|183733.3|183583.3|183500.2|183350.2|5622
1679943600000|2023-03-27 19:00:00|183505.6|183355.6|183507.6|183357.6|183845.7|183695.7|183442|183292|5605
1679947200000|2023-03-27 20:00:00|183507.9|183357.9|183615.2|183305.2|183625.8|183431.1|183415.4|183243|4192
1679950800000|2023-03-27 21:00:00|183619.4|183309.4|183539.1|183229.1|183620.6|183310.6|183475.8|183165.8|2955
1679954400000|2023-03-27 22:00:00|183544.6|183234.6|183574.2|183264.2|183624|183354.4|183481.9|183215.2|2010
1679958000000|2023-03-27 23:00:00|183574.3|183264.3|183404.2|183254.2|183614.7|183372.6|183333.1|183183.1|2024
1679961600000|2023-03-28 00:00:00|183404.8|183254.8|183357.6|183207.6|183578.2|183428.2|183357.5|183207.5|2891
1679965200000|2023-03-28 01:00:00|183357.5|183207.5|183306.6|183156.6|183407.7|183257.7|183269.3|183119.3|3162
1679968800000|2023-03-28 02:00:00|183306.5|183156.5|183284.2|183134.2|183339.2|183189.2|183268.8|183118.8|2262
1679972400000|2023-03-28 03:00:00|183284.3|183134.3|183278.3|183128.3|183293.1|183143.1|183268.2|183118.2|2427
1679976000000|2023-03-28 04:00:00|183278.5|183128.5|183333.5|183183.5|183344.7|183194.7|183275.8|183125.8|2322
1679979600000|2023-03-28 05:00:00|183332.2|183182.2|183331.3|183181.3|183379.8|183229.8|183258.2|183108.2|6247
1679983200000|2023-03-28 06:00:00|183332.3|183182.3|183435.7|183285.7|183457.2|183307.2|183139.3|182989.3|5102
1679986800000|2023-03-28 07:00:00|183436.1|183286.1|183472.6|183322.6|183619.5|183469.5|183090.3|182940.3|6275
1679990400000|2023-03-28 08:00:00|183476.6|183326.6|183511.5|183361.5|183660.3|183510.3|183326.1|183176.1|5799
1679994000000|2023-03-28 09:00:00|183528.1|183378.1|183565.2|183415.2|183656.9|183506.9|183290.1|183140.1|5668
1679997600000|2023-03-28 10:00:00|183565.3|183415.3|183418|183268|183585|183435|183229.7|183079.7|5151
1680001200000|2023-03-28 11:00:00|183418.3|183268.3|183130.5|182980.5|183424.7|183274.7|183042.1|182892.1|5692
1680004800000|2023-03-28 12:00:00|183129.9|182979.9|183287.4|183137.4|183411.3|183261.3|183006.1|182856.1|6783
1680008400000|2023-03-28 13:00:00|183287.6|183137.6|182930|182780|183349.9|183199.9|182716.3|182566.3|6593
1680012000000|2023-03-28 14:00:00|182927.6|182777.6|182720.4|182570.4|183100.4|182950.4|182685.8|182535.8|7011
1680015600000|2023-03-28 15:00:00|182723.1|182573.1|182530.5|182380.5|182783.9|182633.9|182416.7|182266.7|6569
1680019200000|2023-03-28 16:00:00|182529|182379|182375.1|182225.1|182670.2|182520.2|182375.1|182225.1|5621
1680022800000|2023-03-28 17:00:00|182369.8|182219.8|182740.3|182590.3|182756.8|182606.8|182348.5|182198.5|6002
1680026400000|2023-03-28 18:00:00|182740.6|182590.6|182579.3|182429.3|182841.3|182691.3|182491.5|182341.5|5845
1680030000000|2023-03-28 19:00:00|182570.6|182420.6|182340.2|182190.2|182609.5|182459.5|182256.5|182106.5|5583
1680033600000|2023-03-28 20:00:00|182341.7|182191.7|182415.8|182265.8|182415.8|182265.8|182181.2|182031.2|3514
1680037200000|2023-03-28 21:00:00|182463|182206.3|182373.8|182063.8|182530.9|182261.1|182199.8|181889.8|2244
1680040800000|2023-03-28 22:00:00|182395.9|182085.9|182427.5|182277.5|182498.8|182283.1|182288.8|182080.5|1711
1680044400000|2023-03-28 23:00:00|182434.6|182284.6|182304.1|182154.1|182498.8|182348.8|182283.3|182133.3|2158
1680048000000|2023-03-29 00:00:00|182299.3|182149.3|182355.9|182205.9|182419|182269|182266|182116|2843
1680051600000|2023-03-29 01:00:00|182356|182206|182319.3|182169.3|182367.5|182217.5|182179|182029|2543
1680055200000|2023-03-29 02:00:00|182317.9|182167.9|182392.8|182242.8|182393.5|182243.5|182267.7|182117.7|1987
1680058800000|2023-03-29 03:00:00|182393|182243|182335.8|182185.8|182445.8|182295.8|182328.1|182178.1|2125
1680062400000|2023-03-29 04:00:00|182335.7|182185.7|182268.2|182118.2|182365|182215|182266.8|182116.8|1594
1680066000000|2023-03-29 05:00:00|182268.3|182118.3|182222|182072|182344.4|182194.4|182165.2|182015.2|6920
1680069600000|2023-03-29 06:00:00|182221.8|182071.8|181990.8|181840.8|182229.4|182079.4|181981.4|181831.4|6857
1680073200000|2023-03-29 07:00:00|181992|181842|181753.8|181603.8|182067.6|181917.6|181657.5|181507.5|6668
1680076800000|2023-03-29 08:00:00|181744.2|181594.2|181408.2|181258.2|181804.6|181654.6|181303.6|181153.6|6535
1680080400000|2023-03-29 09:00:00|181410.4|181260.4|181686.4|181536.4|181825.6|181675.6|181390.9|181240.9|5963
1680084000000|2023-03-29 10:00:00|181686.6|181536.6|181515|181365|181790.5|181640.5|181444|181294|6408
1680087600000|2023-03-29 11:00:00|181515.4|181365.4|182004.8|181854.8|182074.2|181924.2|181450.2|181300.2|7667
1680091200000|2023-03-29 12:00:00|182004.1|181854.1|181702.3|181552.3|182202|182052|181668.9|181518.9|7766
1680094800000|2023-03-29 13:00:00|181701.4|181551.4|181398.5|181248.5|181896.6|181746.6|181396.3|181246.3|7966
1680098400000|2023-03-29 14:00:00|181394.1|181244.1|181251.1|181101.1|181591|181441|181208|181058|8131
1680102000000|2023-03-29 15:00:00|181249.8|181099.8|181066.2|180916.2|181394.5|181244.5|180960.7|180810.7|7754
1680105600000|2023-03-29 16:00:00|181049.6|180899.6|181063|180913|181312.6|181162.6|181038|180888|7027
1680109200000|2023-03-29 17:00:00|181062.2|180912.2|180928.2|180778.2|181067.5|180917.5|180759.2|180609.2|6908
1680112800000|2023-03-29 18:00:00|180928.6|180778.6|181100.7|180950.7|181202.5|181052.5|180870.3|180720.3|7118
1680116400000|2023-03-29 19:00:00|181100.9|180950.9|181063|180913|181165.9|181015.9|180871.9|180721.9|6879
1680120000000|2023-03-29 20:00:00|181063.9|180913.9|181061|180751|181174.8|181024.8|180952.6|180750.3|3865
1680123600000|2023-03-29 21:00:00|181060.4|180750.4|181037.1|180742.8|181079.7|180769.7|180991.6|180681.6|1174
1680127200000|2023-03-29 22:00:00|181079.1|180769.1|181011.1|180861.1|181096.1|180932.4|181009.2|180743.5|1876
1680130800000|2023-03-29 23:00:00|181018.8|180868.8|181041.2|180891.2|181081.7|180931.7|180987.5|180837.5|1730
1680134400000|2023-03-30 00:00:00|181041|180891|181168.8|181018.8|181178.8|181028.8|181033.9|180883.9|2475
1680138000000|2023-03-30 01:00:00|181169|181019|181203.1|181053.1|181247.9|181097.9|181139.6|180989.6|2837
1680141600000|2023-03-30 02:00:00|181204.4|181054.4|181402.8|181252.8|181411|181261|181198|181048|2280
1680145200000|2023-03-30 03:00:00|181403|181253|181238|181088|181465.9|181315.9|181229.5|181079.5|1670
1680148800000|2023-03-30 04:00:00|181237.8|181087.8|181213.6|181063.6|181241.5|181091.5|181195.5|181045.5|1816
1680152400000|2023-03-30 05:00:00|181213.8|181063.8|181022.6|180872.6|181226.4|181076.4|181005.7|180855.7|4935
1680156000000|2023-03-30 06:00:00|181021.9|180871.9|180851.4|180701.4|181088.7|180938.7|180785.3|180635.3|4809
1680159600000|2023-03-30 07:00:00|180840.9|180690.9|180735.3|180585.3|180931|180781|180692.1|180542.1|6931
1680163200000|2023-03-30 08:00:00|180733.9|180583.9|180612.1|180462.1|180770.8|180620.8|180607.9|180457.9|6646
1680166800000|2023-03-30 09:00:00|180609|180459|180920.4|180770.4|180952.4|180802.4|180555.3|180405.3|5739
1680170400000|2023-03-30 10:00:00|180915.3|180765.3|180684.3|180534.3|180942.4|180792.4|180671.8|180521.8|5851
1680174000000|2023-03-30 11:00:00|180679.9|180529.9|180810.2|180660.2|181013.7|180863.7|180645.3|180495.3|5876
1680177600000|2023-03-30 12:00:00|180809.3|180659.3|181559|181409|181647.7|181497.7|180710|180560|7207
1680181200000|2023-03-30 13:00:00|181560|181410|181176.1|181026.1|181628|181478|181036.1|180886.1|7176
1680184800000|2023-03-30 14:00:00|181180.5|181030.5|181381.7|181231.7|181702.3|181552.3|181020|180870|7085
1680188400000|2023-03-30 15:00:00|181381.6|181231.6|181066.4|180916.4|181381.6|181231.6|180965.6|180815.6|6567
1680192000000|2023-03-30 16:00:00|181065.8|180915.8|181168.3|181018.3|181190.7|181040.7|180839.9|180689.9|6870
1680195600000|2023-03-30 17:00:00|181168.4|181018.4|181062.3|180912.3|181272.7|181122.7|180980|180830|6239
1680199200000|2023-03-30 18:00:00|181060.7|180910.7|180635|180485|181077.3|180927.3|180579.9|180429.9|6438
1680202800000|2023-03-30 19:00:00|180616.4|180466.4|180994.5|180844.5|181323.9|181173.9|180591.9|180441.9|6717
1680206400000|2023-03-30 20:00:00|181002|180852|181001|180851|181138.6|180988.6|180909.6|180759.6|4551
1680210000000|2023-03-30 21:00:00|181001.5|180851.5|181075.3|180797|181097.6|180869.2|180997.5|180710|996
1680213600000|2023-03-30 22:00:00|181071.8|180797.1|181105.6|180955.6|181140.7|180990.7|181004.1|180777.4|1972
1680217200000|2023-03-30 23:00:00|181105.5|180955.5|181015.6|180865.6|181113.7|180963.7|180999.6|180849.6|2013
1680220800000|2023-03-31 00:00:00|181014.8|180864.8|181047.2|180897.2|181061.1|180911.1|180935.9|180785.9|2886
1680224400000|2023-03-31 01:00:00|181047.5|180897.5|181016.7|180866.7|181075.8|180925.8|180891.7|180741.7|3097
1680228000000|2023-03-31 02:00:00|181016.8|180866.8|181024.2|180874.2|181075.6|180925.6|180957.3|180807.3|2808
1680231600000|2023-03-31 03:00:00|181024.3|180874.3|181041.8|180891.8|181082.4|180932.4|181009.9|180859.9|2411
1680235200000|2023-03-31 04:00:00|181041.9|180891.9|181066.6|180916.6|181072.4|180922.4|180940.6|180790.6|2195
1680238800000|2023-03-31 05:00:00|181067.8|180917.8|181074.9|180924.9|181165.5|181015.5|181041.2|180891.2|5473
1680242400000|2023-03-31 06:00:00|181075.8|180925.8|180998|180848|181153.2|181003.2|180928.3|180778.3|6858
1680246000000|2023-03-31 07:00:00|180997.7|180847.7|181053.3|180903.3|181316.5|181166.5|180875.5|180725.5|6484
1680249600000|2023-03-31 08:00:00|181036.8|180886.8|181026.2|180876.2|181289|181139|180880.7|180730.7|6673
1680253200000|2023-03-31 09:00:00|181023.6|180873.6|180721.8|180571.8|181102.8|180952.8|180573|180423|6829
1680256800000|2023-03-31 10:00:00|180722.1|180572.1|180649.2|180499.2|180790|180640|180637.2|180487.2|6307
1680260400000|2023-03-31 11:00:00|180649.4|180499.4|180756.6|180606.6|180799.4|180649.4|180596.7|180446.7|6511
1680264000000|2023-03-31 12:00:00|180754.4|180604.4|180365.1|180215.1|180827.3|180665.3|180212.3|180062.3|6945
1680267600000|2023-03-31 13:00:00|180362.2|180212.2|180460.7|180310.7|180522.4|180372.4|179964.1|179814.1|7327
1680271200000|2023-03-31 14:00:00|180461.7|180311.7|180586.4|180436.4|180755.7|180605.7|180145.2|179995.2|7642
1680274800000|2023-03-31 15:00:00|180585.6|180435.6|180342.8|180192.8|180673.3|180523.3|180342|180192|7412
1680278400000|2023-03-31 16:00:00|180341.7|180191.7|180341.6|180191.6|180509.5|180359.5|180275.7|180125.7|6985
1680282000000|2023-03-31 17:00:00|180340.3|180190.3|180420.2|180270.2|180759.4|180609.4|180299.6|180149.6|7350
1680285600000|2023-03-31 18:00:00|180420|180270|180296.4|180146.4|180506.2|180356.2|180260.8|180110.8|7252
1680289200000|2023-03-31 19:00:00|180266.3|180116.3|180304|180154|180487|180337|180197.8|180047.8|7388
1680292800000|2023-03-31 20:00:00|180301.9|180151.9|180377.8|180067.8|180449.9|180262.2|180231.2|180067.5|5264
1680465600000|2023-04-02 20:00:00|180531.1|180341.1|180424.1|180069.1|180564|180341.1|180340.7|179985.7|21
1680469200000|2023-04-02 21:00:00|180414.2|180059.2|180562|180310.9|180854.7|180499.7|180414.2|180059.2|1155
1680472800000|2023-04-02 22:00:00|180579.5|180277.8|180389.7|180239.7|180666.4|180368.1|180380.8|180199.9|3313
1680476400000|2023-04-02 23:00:00|180389.2|180239.2|180534.2|180384.2|180563.3|180413.3|180328.6|180178.6|2884
1680480000000|2023-04-03 00:00:00|180534.1|180384.1|180273.9|180123.9|180647.3|180497.3|180243.3|180093.3|4321
1680483600000|2023-04-03 01:00:00|180273.6|180123.6|180313.1|180163.1|180350.3|180200.3|180152.3|180002.3|4591
1680487200000|2023-04-03 02:00:00|180312.9|180162.9|180328.8|180178.8|180329.7|180179.7|180231.5|180081.5|3185
1680490800000|2023-04-03 03:00:00|180328.9|180178.9|180382.1|180232.1|180401.8|180251.8|180257.2|180107.2|2629
1680494400000|2023-04-03 04:00:00|180382.4|180232.4|180328.2|180178.2|180422.1|180272.1|180326.5|180176.5|1659
1680498000000|2023-04-03 05:00:00|180330.1|180180.1|180315.1|180165.1|180403.3|180253.3|180265.6|180115.6|3567
1680501600000|2023-04-03 06:00:00|180314.9|180164.9|179996.2|179846.2|180446.3|180296.3|179995.7|179845.7|5836
1680505200000|2023-04-03 07:00:00|179995.4|179845.4|180075.4|179925.4|180271|180121|179994.7|179844.7|5587
1680508800000|2023-04-03 08:00:00|180075.8|179925.8|180010.9|179860.9|180157.9|180007.9|180002.7|179852.7|4728
1680512400000|2023-04-03 09:00:00|180011.3|179861.3|180075.3|179925.3|180113.8|179963.8|179852.7|179702.7|4749
1680516000000|2023-04-03 10:00:00|180073.5|179923.5|179941.7|179791.7|180074.2|179924.2|179823.3|179673.3|4522
1680519600000|2023-04-03 11:00:00|179941.3|179791.3|179821.5|179671.5|180027|179877|179732|179582|5325
1680523200000|2023-04-03 12:00:00|179833.3|179683.3|179971.7|179821.7|180088.4|179938.4|179828.6|179678.6|5674
1680526800000|2023-04-03 13:00:00|179969.1|179819.1|180478.9|180328.9|180537.5|180387.5|179815|179665|6443
1680530400000|2023-04-03 14:00:00|180479.1|180329.1|180662.9|180512.9|180766.6|180616.6|180214.9|180064.9|7630
1680534000000|2023-04-03 15:00:00|180662.8|180512.8|181232.7|181082.7|181474.8|181324.8|180635.1|180485.1|6363
1680537600000|2023-04-03 16:00:00|181232.6|181082.6|181294.8|181144.8|181558.9|181408.9|181190.2|181040.2|6062
1680541200000|2023-04-03 17:00:00|181294.3|181144.3|181126.6|180976.6|181376.9|181226.9|180951.1|180801.1|6377
1680544800000|2023-04-03 18:00:00|181127.8|180977.8|180943|180793|181296.3|181146.3|180938.8|180788.8|6142
1680548400000|2023-04-03 19:00:00|180938.5|180788.5|180620.1|180470.1|181002.9|180852.9|180603.4|180453.4|6068
1680552000000|2023-04-03 20:00:00|180618.3|180468.3|180699.2|180549.2|180734.4|180584.4|180409.9|180259.9|5105
1680555600000|2023-04-03 21:00:00|180702.6|180552.6|180703.7|180393.7|181028|180718|180607.6|180297.6|2413
1680559200000|2023-04-03 22:00:00|180674.3|180364.3|180987.4|180837.4|181066.2|180916.2|180674.3|180364.3|3032
1680562800000|2023-04-03 23:00:00|180987.3|180837.3|181005.9|180855.9|181084.2|180934.2|180898.7|180748.7|2579
1680566400000|2023-04-04 00:00:00|181005|180855|181039.3|180889.3|181053|180903|180940.5|180790.5|2429
1680570000000|2023-04-04 01:00:00|181036|180886|181081|180931|181102.3|180952.3|180984|180834|2486
1680573600000|2023-04-04 02:00:00|181080.5|180930.5|181214|181064|181219.1|181069.1|181050.6|180900.6|2065
1680577200000|2023-04-04 03:00:00|181213|181063|181175.1|181025.1|181259|181109|181147.2|180997.2|1703
1680580800000|2023-04-04 04:00:00|181172.7|181022.7|181147.6|180997.6|181185.7|181035.7|181096.7|180946.7|2247
1680584400000|2023-04-04 05:00:00|181148.8|180998.8|181025.5|180875.5|181207.3|181057.3|181020.4|180870.4|5161
1680588000000|2023-04-04 06:00:00|181024.1|180874.1|180728.4|180578.4|181141.8|180991.8|180701.5|180551.5|6835
1680591600000|2023-04-04 07:00:00|180727.3|180577.3|180601.7|180451.7|181045|180895|180496.3|180346.3|7256
1680595200000|2023-04-04 08:00:00|180602.2|180452.2|180580.1|180430.1|180748.2|180598.2|180357.8|180207.8|6711
1680598800000|2023-04-04 09:00:00|180579.1|180429.1|180317|180167|180646.7|180496.7|180204.9|180054.9|6717
1680602400000|2023-04-04 10:00:00|180316.7|180166.7|180289.6|180139.6|180488.1|180338.1|180244.5|180094.5|6179
1680606000000|2023-04-04 11:00:00|180288.8|180138.8|180409.4|180259.4|180598.1|180448.1|180288.6|180138.6|6295
1680609600000|2023-04-04 12:00:00|180409.3|180259.3|180692.6|180542.6|180735.7|180585.7|180330.5|180180.5|6651
1680613200000|2023-04-04 13:00:00|180692.5|180542.5|180540.9|180390.9|180696.4|180546.4|180305.1|180155.1|7297
1680616800000|2023-04-04 14:00:00|180539.5|180389.5|181223.9|181073.9|181228.9|181078.9|180220.8|180070.8|8772
1680620400000|2023-04-04 15:00:00|181224|181074|181673|181523|181882.4|181732.4|181062.8|180912.8|8040
1680624000000|2023-04-04 16:00:00|181673.5|181523.5|181438.4|181288.4|181781.3|181631.3|181376.8|181226.8|7517
1680627600000|2023-04-04 17:00:00|181439.1|181289.1|181368.1|181218.1|181439.4|181289.4|181074.3|180924.3|7515
1680631200000|2023-04-04 18:00:00|181371.5|181221.5|181360.4|181210.4|181458.2|181308.2|181169.4|181019.4|7449
1680634800000|2023-04-04 19:00:00|181360.7|181210.7|181359.5|181209.5|181504.3|181354.3|181287.7|181137.7|7175
1680638400000|2023-04-04 20:00:00|181359|181209|181526.1|181224.5|181526.1|181350.1|181353|181203|3922
1680642000000|2023-04-04 21:00:00|181525.2|181224|181357.9|181207.9|181546.5|181236.5|181356.1|181110.8|805
1680645600000|2023-04-04 22:00:00|181358.7|181208.7|181358.4|181208.4|181605.8|181455.8|181295.6|181145.6|1403
1680649200000|2023-04-04 23:00:00|181358.3|181208.3|181341.3|181191.3|181360.7|181210.7|181308.6|181158.6|1958
1680652800000|2023-04-05 00:00:00|181349.6|181199.6|181370.1|181220.1|181374.9|181224.9|181242.6|181092.6|2973
1680656400000|2023-04-05 01:00:00|181369.5|181219.5|181312.1|181162.1|181370.1|181220.1|181290.2|181140.2|1780
1680660000000|2023-04-05 02:00:00|181313.6|181163.6|181221.8|181071.8|181313.6|181163.6|181158.8|181008.8|3456
1680663600000|2023-04-05 03:00:00|181221.7|181071.7|181262.2|181112.2|181275.1|181125.1|181218.6|181068.6|2098
1680667200000|2023-04-05 04:00:00|181261.9|181111.9|181396|181246|181416.2|181266.2|181261|181111|2301
1680670800000|2023-04-05 05:00:00|181395.9|181245.9|181410|181260|181442.1|181292.1|181367.9|181217.9|3848
1680674400000|2023-04-05 06:00:00|181407.6|181257.6|181340.6|181190.6|181443.9|181293.9|181304|181154|5595
1680678000000|2023-04-05 07:00:00|181340.1|181190.1|181655.4|181505.4|181674.7|181524.7|181112.9|180962.9|7472
1680681600000|2023-04-05 08:00:00|181653.1|181503.1|181583.7|181433.7|181846.4|181696.4|181516.8|181366.8|6550
1680685200000|2023-04-05 09:00:00|181584.1|181434.1|181739.2|181589.2|181759.2|181609.2|181543.9|181393.9|6160
1680688800000|2023-04-05 10:00:00|181741.8|181591.8|181651.2|181501.2|181954.5|181804.5|181592.3|181442.3|5752
1680692400000|2023-04-05 11:00:00|181651.7|181501.7|181603.5|181453.5|181693.9|181543.9|181415.7|181265.7|5558
1680696000000|2023-04-05 12:00:00|181603.2|181453.2|181769.9|181619.9|182060.9|181910.9|181380.2|181230.2|7325
1680699600000|2023-04-05 13:00:00|181769.2|181619.2|181962.1|181812.1|182029.5|181879.5|181590.9|181440.9|7389
1680703200000|2023-04-05 14:00:00|181961.8|181811.8|183591.5|183441.5|184069.3|183919.3|181860.5|181710.5|8971
1680706800000|2023-04-05 15:00:00|183590.1|183440.1|183180.2|183030.2|184016.4|183866.4|183027.3|182877.3|7813
1680710400000|2023-04-05 16:00:00|183179.9|183029.9|183412.7|183262.7|183776.1|183626.1|183176.9|183026.9|7474
1680714000000|2023-04-05 17:00:00|183418.7|183268.7|183162.8|183012.8|183480.5|183330.5|183103.8|182953.8|7100
1680717600000|2023-04-05 18:00:00|183163.6|183013.6|183277.7|183127.7|183322.8|183172.8|183095.5|182945.5|6853
1680721200000|2023-04-05 19:00:00|183274.8|183124.8|183121|182971|183365.7|183215.7|183106.4|182956.4|6725
1680724800000|2023-04-05 20:00:00|183121.4|182971.4|183232|182922|183286.1|183136.1|183105.7|182865.7|4303
1680728400000|2023-04-05 21:00:00|183225.8|182915.8|183306|182996|183379.3|183069.3|183190.9|182880.9|942
1680732000000|2023-04-05 22:00:00|183194.2|182884.2|183155.2|183005.2|183353.9|183103.4|183057.6|182862.9|2057
1680735600000|2023-04-05 23:00:00|183154.8|183004.8|183194.6|183044.6|183262.3|183112.3|183134.5|182984.5|1704
1680739200000|2023-04-06 00:00:00|183194.5|183044.5|183292|183142|183418.6|183268.6|183194.2|183044.2|2317
1680742800000|2023-04-06 01:00:00|183292.3|183142.3|183339.7|183189.7|183430.5|183280.5|183285.2|183135.2|3201
1680746400000|2023-04-06 02:00:00|183339.6|183189.6|183568.2|183418.2|183618.8|183468.8|183339.3|183189.3|2238
1680750000000|2023-04-06 03:00:00|183568|183418|183633.4|183483.4|183668.2|183518.2|183541.8|183391.8|1890
1680753600000|2023-04-06 04:00:00|183632.8|183482.8|183660.6|183510.6|183697.9|183547.9|183577.5|183427.5|1849
1680757200000|2023-04-06 05:00:00|183662.2|183512.2|183636.6|183486.6|183757.7|183607.7|183632.1|183482.1|3523
1680760800000|2023-04-06 06:00:00|183636.3|183486.3|183373.2|183223.2|183659.1|183509.1|183329|183179|5069
1680764400000|2023-04-06 07:00:00|183373.3|183223.3|183442.4|183292.4|183879.1|183729.1|183319.2|183169.2|7283
1680768000000|2023-04-06 08:00:00|183443.5|183293.5|183510.1|183360.1|183641.3|183491.3|183419.9|183269.9|6335
1680771600000|2023-04-06 09:00:00|183505.4|183355.4|183604.2|183454.2|183775.3|183625.3|183423.1|183273.1|6693
1680775200000|2023-04-06 10:00:00|183601.6|183451.6|183319.6|183169.6|183774.8|183624.8|183214.3|183064.3|6204
1680778800000|2023-04-06 11:00:00|183315.7|183165.7|183112.4|182962.4|183497.2|183347.2|183080.1|182930.1|6237
1680782400000|2023-04-06 12:00:00|183117.1|182967.1|182867.4|182717.4|183707|183557|182865.8|182715.8|7658
1680786000000|2023-04-06 13:00:00|182864.6|182714.6|183051.9|182901.9|183529.9|183379.9|182817.6|182667.6|8092
1680789600000|2023-04-06 14:00:00|183048|182898|182500|182350|183105.5|182955.5|182224.8|182074.8|8189
1680793200000|2023-04-06 15:00:00|182499.8|182349.8|182237.8|182087.8|182536|182386|182073.9|181923.9|7020
1680796800000|2023-04-06 16:00:00|182237.4|182087.4|182450.1|182300.1|182478.5|182328.5|182125.6|181975.6|6546
1680800400000|2023-04-06 17:00:00|182450|182300|182321.2|182171.2|182488.5|182338.5|182207.8|182057.8|6706
1680804000000|2023-04-06 18:00:00|182319|182169|182411.7|182261.7|182533.6|182383.6|182284|182134|6731
1680807600000|2023-04-06 19:00:00|182403.8|182253.8|182636.7|182486.7|182669.1|182519.1|182380.4|182230.4|5696
1680811200000|2023-04-06 20:00:00|182636.4|182486.4|182612.9|182302.9|182651.9|182501.9|182461.8|182296.8|3216
1680814800000|2023-04-06 21:00:00|182511.6|182201.6|182514.8|182204.8|182552.5|182242.5|182432.9|182122.9|1161
1680818400000|2023-04-06 22:00:00|182515.8|182205.8|182523|182373|182592.2|182387.3|182492.6|182205.8|2056
1680822000000|2023-04-06 23:00:00|182521.8|182371.8|182506.7|182356.7|182533|182383|182481.8|182331.8|1448
1680825600000|2023-04-07 00:00:00|182506.6|182356.6|182511.1|182361.1|182524.7|182374.7|182473|182323|1105
1680829200000|2023-04-07 01:00:00|182512.2|182362.2|182520.9|182370.9|182558.1|182408.1|182484.2|182334.2|1037
1680832800000|2023-04-07 02:00:00|182521|182371|182505.1|182355.1|182527.2|182377.2|182486.8|182336.8|899
1680836400000|2023-04-07 03:00:00|182505.2|182355.2|182517.9|182367.9|182534.1|182384.1|182499.3|182349.3|857
1680840000000|2023-04-07 04:00:00|182517.5|182367.5|182509.7|182359.7|182526.1|182376.1|182484.7|182334.7|725
1680843600000|2023-04-07 05:00:00|182509.8|182359.8|182475.1|182325.1|182525.8|182375.8|182426.4|182276.4|1607
1680847200000|2023-04-07 06:00:00|182475.5|182325.5|182344.7|182194.7|182531.6|182381.6|182333.8|182183.8|2395
1680850800000|2023-04-07 07:00:00|182344.8|182194.8|182162.7|182012.7|182351.3|182201.3|182156.4|182006.4|2485
1680854400000|2023-04-07 08:00:00|182162.8|182012.8|182284.3|182134.3|182290.6|182140.6|182128.8|181978.8|3618
1680858000000|2023-04-07 09:00:00|182284.6|182134.6|182169.2|182019.2|182347|182197|182161.3|182011.3|4060
1680861600000|2023-04-07 10:00:00|182181.1|182031.1|182343.3|182193.3|182383.5|182233.5|182143.6|181993.6|3510
1680865200000|2023-04-07 11:00:00|182343.7|182193.7|182565.8|182415.8|182580.4|182430.4|182284.8|182134.8|4337
1680868800000|2023-04-07 12:00:00|182565.6|182415.6|181354.1|181204.1|182779.3|182608.6|181305.2|181155.2|5299
1680872400000|2023-04-07 13:00:00|181354.3|181204.3|181402.6|181252.6|181447.1|181297.1|181089.7|180939.7|3060
1680876000000|2023-04-07 14:00:00|181402.5|181252.5|181437.7|181287.7|181788.9|181638.9|181331|181181|2871
1680879600000|2023-04-07 15:00:00|181437.1|181287.1|181594.2|181313.3|181662.5|181405.6|181358.5|181196.1|4366
1680883200000|2023-04-07 16:00:00|181623.8|181313.8|181351.4|181201.4|181675.9|181417.7|181334.6|181184.6|3403
1680886800000|2023-04-07 17:00:00|181353.6|181203.6|181223.3|181073.3|181377.4|181227.4|181180.7|180982.1|1829
1680890400000|2023-04-07 18:00:00|181221|181071|181331.5|181181.5|181380.7|181230.7|181195.2|181045.2|1425
1680894000000|2023-04-07 19:00:00|181332.8|181182.8|181337.5|181187.5|181417.9|181208.3|181228.1|181046.7|1202
1680897600000|2023-04-07 20:00:00|181337.4|181187.4|181357.1|181047.1|181415|181187.4|181278.5|181024.5|1144
1681070400000|2023-04-09 20:00:00|181422.2|181072.2|181420.2|181065.2|181470.3|181115.3|181276.4|180921.4|22
1681074000000|2023-04-09 21:00:00|181367.9|181012.9|181309.7|180999.7|181476.2|181166.2|181164|180809|502
1681077600000|2023-04-09 22:00:00|181318|181008|181600.5|181410.5|181606.7|181445.6|181297.7|180987.7|1933
1681081200000|2023-04-09 23:00:00|181598|181412.8|181567.6|181417.6|181624.2|181442.3|181509.5|181354|2008
1681084800000|2023-04-10 00:00:00|181567.3|181417.3|181413|181263|181571.9|181421.9|181402.2|181252.2|2877
1681088400000|2023-04-10 01:00:00|181414.1|181264.1|181363|181213|181424|181274|181313.3|181163.3|2947
1681092000000|2023-04-10 02:00:00|181363.1|181213.1|181339.3|181189.3|181382|181232|181261.4|181111.4|1810
1681095600000|2023-04-10 03:00:00|181339.6|181189.6|181365.3|181215.3|181383|181233|181322.5|181172.5|1240
1681099200000|2023-04-10 04:00:00|181364.2|181214.2|181287.5|181137.5|181382.4|181232.4|181230.5|181094.9|1504
1681102800000|2023-04-10 05:00:00|181287.9|181137.9|181248.5|181098.5|181316.2|181214.6|181197.5|181095.8|4665
1681106400000|2023-04-10 06:00:00|181249.3|181099.3|181124.7|180974.7|181322.9|181225.3|181060.4|180958.7|4618
1681110000000|2023-04-10 07:00:00|181125.2|180975.2|181187.8|181037.8|181488.9|181438.9|180988.9|180904.3|5040
1681113600000|2023-04-10 08:00:00|181187.9|181037.9|181133.7|180983.7|181194.4|181144.4|180997.2|180937.6|6056
1681117200000|2023-04-10 09:00:00|181133.6|180983.6|180992.4|180842.4|181190.5|181050.5|180934|180829.9|5412
1681120800000|2023-04-10 10:00:00|180992.5|180842.5|180984.6|180834.6|181021.2|180916.1|180868.4|180785.5|5198
1681124400000|2023-04-10 11:00:00|180981.6|180831.6|180967.1|180917.1|181156.6|181106.6|180788.1|180738.1|5592
1681128000000|2023-04-10 12:00:00|180967|180917|182210.4|182160.4|182332|182282|180788.1|180738.1|7531
1681131600000|2023-04-10 13:00:00|182214.3|182164.3|182542.5|182492.5|182866.8|182816.8|182135.4|182085.4|8151
1681135200000|2023-04-10 14:00:00|182543.6|182493.6|182124|182074|182708|182658|181929.1|181879.1|8169
1681138800000|2023-04-10 15:00:00|182121|182071|181664.6|181614.6|182130.8|182080.8|181572.7|181522.7|7096
1681142400000|2023-04-10 16:00:00|181663.4|181613.4|181665.1|181615.1|181807.5|181757.5|181612.6|181562.6|6826
1681146000000|2023-04-10 17:00:00|181665.2|181615.2|181455.3|181405.3|181743.3|181693.3|181400.7|181350.7|7526
1681149600000|2023-04-10 18:00:00|181454|181404|181449.4|181399.4|181559.9|181509.9|181393.1|181343.1|7259
1681153200000|2023-04-10 19:00:00|181445|181395|181685.3|181635.3|181732.2|181682.2|181441.8|181391.8|7425
1681156800000|2023-04-10 20:00:00|181684.9|181634.9|181832|181522|181860.9|181744.9|181622.6|181478.6|5995
1681160400000|2023-04-10 21:00:00|181830.5|181520.5|181810.2|181500.2|181912.6|181602.6|181781.1|181471.1|1252
1681164000000|2023-04-10 22:00:00|181893.6|181583.6|181768|181618|181944.1|181752.8|181551.1|181401.1|2431
1681167600000|2023-04-10 23:00:00|181768.7|181618.7|181656.8|181506.8|181805.2|181655.2|181606|181492.2|1706
1681171200000|2023-04-11 00:00:00|181656.7|181506.7|181704.1|181554.1|181754|181604|181617|181467|2465
1681174800000|2023-04-11 01:00:00|181703.9|181553.9|181674.8|181524.8|181801.7|181685.1|181654.7|181504.7|3562
1681178400000|2023-04-11 02:00:00|181676.6|181526.6|181680.2|181530.2|181699|181549|181596.5|181446.5|3435
1681182000000|2023-04-11 03:00:00|181680.3|181530.3|181620.1|181470.1|181726.3|181576.3|181578.1|181470|2586
1681185600000|2023-04-11 04:00:00|181620|181470|181727.5|181577.5|181727.5|181577.5|181595.2|181445.2|2541
1681189200000|2023-04-11 05:00:00|181726.5|181576.5|181615.3|181465.3|181726.5|181576.5|181614.7|181464.7|3155
1681192800000|2023-04-11 06:00:00|181613.7|181463.7|181655.9|181605.9|181662.9|181612.9|181363.7|181223.9|8063
1681196400000|2023-04-11 07:00:00|181655.2|181605.2|181250.2|181200.2|181761.6|181711.6|181223.8|181173.8|9130
1681200000000|2023-04-11 08:00:00|181250.1|181200.1|181346.1|181296.1|181365.1|181315.1|181115.1|181065.1|7334
1681203600000|2023-04-11 09:00:00|181345.9|181295.9|181140|181090|181446.3|181396.3|181124.7|181074.7|6587
1681207200000|2023-04-11 10:00:00|181135.2|181085.2|181158.8|181108.8|181343.5|181293.5|181094.7|181044.7|7616
1681210800000|2023-04-11 11:00:00|181159.3|181109.3|181522.8|181472.8|181806.8|181756.8|181136.6|181086.6|8348
1681214400000|2023-04-11 12:00:00|181522.4|181472.4|181236|181186|181554.2|181504.2|181195.5|181145.5|7787
1681218000000|2023-04-11 13:00:00|181235.2|181185.2|181586.7|181536.7|181694.9|181644.9|181190.9|181140.9|8914
1681221600000|2023-04-11 14:00:00|181583.6|181533.6|182129.3|182079.3|182254.8|182204.8|181514.8|181464.8|9018
1681225200000|2023-04-11 15:00:00|182128.7|182078.7|182018.9|181968.9|182234.3|182184.3|181930.5|181880.5|8654
1681228800000|2023-04-11 16:00:00|182018.7|181968.7|181755|181705|182047.8|181997.8|181724.3|181674.3|8325
1681232400000|2023-04-11 17:00:00|181756.1|181706.1|181738.7|181688.7|181796.9|181746.9|181644.3|181594.3|7944
1681236000000|2023-04-11 18:00:00|181739.2|181689.2|181765.5|181715.5|181844.6|181794.6|181651.9|181601.9|8140
1681239600000|2023-04-11 19:00:00|181767|181717|181870.8|181820.8|181915|181865|181695.9|181645.9|8831
1681243200000|2023-04-11 20:00:00|181871.1|181821.1|181953.3|181643.3|181967.1|181845.1|181734.4|181625.5|4590
1681246800000|2023-04-11 21:00:00|181951.6|181641.6|181965.7|181655.7|181995.5|181685.5|181945|181635|1443
1681250400000|2023-04-11 22:00:00|181967.4|181657.4|181922.7|181772.7|182067|181917|181817.5|181616.6|2193
1681254000000|2023-04-11 23:00:00|181926.4|181776.4|181806.7|181656.7|181938.9|181788.9|181782.5|181638.1|1598
1681257600000|2023-04-12 00:00:00|181803.5|181653.5|181835.8|181685.8|181927|181806.9|181790.9|181648.4|2233
1681261200000|2023-04-12 01:00:00|181831.9|181681.9|181824.7|181674.7|181890.4|181740.4|181782.5|181674.7|2535
1681264800000|2023-04-12 02:00:00|181824.6|181674.6|181906.2|181756.2|182002.1|181884.7|181778|181666.2|2397
1681268400000|2023-04-12 03:00:00|181902.7|181752.7|181968.9|181818.9|181994.1|181844.1|181868.2|181741.5|1658
1681272000000|2023-04-12 04:00:00|181969.2|181819.2|181852.7|181702.7|181976.5|181842.6|181778.7|181680|1770
1681275600000|2023-04-12 05:00:00|181852.9|181702.9|181792.5|181642.5|181891.2|181786.1|181739.4|181629.8|3027
1681279200000|2023-04-12 06:00:00|181792.2|181642.2|181689.8|181639.8|181803.1|181716.4|181634.8|181556.7|6401
1681282800000|2023-04-12 07:00:00|181687.7|181637.7|181245.3|181195.3|181687.7|181637.7|181235.7|181185.7|6876
1681286400000|2023-04-12 08:00:00|181245.4|181195.4|181236.6|181186.6|181301.8|181251.8|181091.4|181041.4|5947
1681290000000|2023-04-12 09:00:00|181237.3|181187.3|181140.4|181090.4|181337.1|181287.1|181128.5|181078.5|4873
1681293600000|2023-04-12 10:00:00|181141.2|181091.2|181320.2|181270.2|181355.5|181305.5|181140.1|181090.1|4957
1681297200000|2023-04-12 11:00:00|181320.9|181270.9|181169|181119|181368.6|181318.6|181157.5|181107.5|5630
1681300800000|2023-04-12 12:00:00|181169.5|181119.5|180859.5|180709.5|181317.8|181267.8|180281.7|180131.7|8342
1681304400000|2023-04-12 13:00:00|180860.3|180710.3|180591.6|180541.6|180991.1|180941.1|180542.6|180492.6|9566
1681308000000|2023-04-12 14:00:00|180591.1|180541.1|180713.5|180663.5|180912.9|180862.9|180300|180250|8982
1681311600000|2023-04-12 15:00:00|180714.8|180664.8|180780|180730|180930.7|180880.7|180695.8|180645.8|7541
1681315200000|2023-04-12 16:00:00|180779.9|180729.9|180583.7|180533.7|180846.3|180796.3|180514.8|180464.8|7778
1681318800000|2023-04-12 17:00:00|180582.5|180532.5|181060.6|180910.6|181088.9|181015.6|180457.3|180407.3|7450
1681322400000|2023-04-12 18:00:00|181059.6|180909.6|180973.7|180923.7|181160.7|181110.7|180811.7|180761.7|9100
1681326000000|2023-04-12 19:00:00|180977.5|180927.5|180948.8|180898.8|180996.3|180946.3|180873.6|180823.6|8084
1681329600000|2023-04-12 20:00:00|180939.4|180889.4|180919.2|180620.1|180991.8|180941.8|180630.2|180580.2|4004
1681333200000|2023-04-12 21:00:00|180920.3|180615.5|180925.5|180637|180944.2|180658.5|180853.4|180543.4|2309
1681336800000|2023-04-12 22:00:00|180936.9|180645.9|180857.6|180707.6|180973.1|180802.4|180706.6|180556.6|2607
1681340400000|2023-04-12 23:00:00|180857.5|180707.5|180757.9|180607.9|180857.5|180707.5|180749.7|180599.7|2769
1681344000000|2023-04-13 00:00:00|180759|180609|180477.8|180327.8|180798.6|180660|180444.5|180294.5|3243
1681347600000|2023-04-13 01:00:00|180478.3|180328.3|180535.3|180385.3|180636.7|180486.7|180450.4|180300.4|4385
1681351200000|2023-04-13 02:00:00|180533.5|180383.5|180482.8|180332.8|180541.1|180391.1|180458.5|180308.5|3158
1681354800000|2023-04-13 03:00:00|180483|180333|180543.5|180393.5|180555.6|180405.6|180482.6|180332.6|2638
1681358400000|2023-04-13 04:00:00|180542.7|180392.7|180514.5|180364.5|180548.3|180417.9|180414.4|180313.9|1725
1681362000000|2023-04-13 05:00:00|180514.6|180364.6|180556.8|180406.8|180592.8|180442.8|180464.9|180361.1|4696
1681365600000|2023-04-13 06:00:00|180556|180406|180512.3|180462.3|180607.5|180492.7|180406.8|180317.6|5882
1681369200000|2023-04-13 07:00:00|180512.4|180462.4|180748.3|180698.3|180748.3|180698.3|180438.8|180388.8|7956
1681372800000|2023-04-13 08:00:00|180755|180705|181075.8|181025.8|181112.7|181062.7|180597.9|180547.9|8547
1681376400000|2023-04-13 09:00:00|181075.5|181025.5|181049.5|180999.5|181247.1|181197.1|181007.8|180957.8|7310
1681380000000|2023-04-13 10:00:00|181049.7|180999.7|180989.9|180939.9|181074.9|181024.9|180940.1|180890.1|7071
1681383600000|2023-04-13 11:00:00|180990.1|180940.1|180894.2|180844.2|181047|180997|180715.9|180665.9|6594
1681387200000|2023-04-13 12:00:00|180894.3|180844.3|180691.6|180641.6|181046.8|180996.8|180537.1|180447.6|8656
1681390800000|2023-04-13 13:00:00|180696.9|180646.9|180416.1|180366.1|181255.6|181205.6|180413.4|180363.4|9076
1681394400000|2023-04-13 14:00:00|180415.8|180365.8|180361.3|180311.3|180530.3|180480.3|180319.3|180269.3|8316
1681398000000|2023-04-13 15:00:00|180361.4|180311.4|180134.6|180084.6|180425.2|180375.2|180132.2|180082.2|7577
1681401600000|2023-04-13 16:00:00|180135.1|180085.1|180024.6|179974.6|180215.8|180165.8|179976|179926|8315
1681405200000|2023-04-13 17:00:00|180013.7|179963.7|180151.9|180101.9|180171.4|180121.4|179780.4|179730.4|8227
1681408800000|2023-04-13 18:00:00|180151.7|180101.7|180192.9|180142.9|180268.9|180218.9|180069.8|180019.8|7464
1681412400000|2023-04-13 19:00:00|180195.4|180145.4|180045.7|179995.7|180218.7|180168.7|180021.9|179971.9|7417
1681416000000|2023-04-13 20:00:00|180046.5|179996.5|180205.4|180055.4|180273|180173.5|180046.5|179996.5|4144
1681419600000|2023-04-13 21:00:00|180203.1|180022.4|180214.9|179958.8|180244.9|180026.2|180144.1|179917.5|2526
1681423200000|2023-04-13 22:00:00|180202|179957.1|180229|180079|180407.8|180257.8|180105.7|179933.4|2434
1681426800000|2023-04-13 23:00:00|180224.8|180074.8|180286.3|180136.3|180349.1|180199.1|180163.3|180013.3|2648
1681430400000|2023-04-14 00:00:00|180278.5|180128.5|180228.4|180078.4|180330.7|180190.3|180115.9|179965.9|2817
1681434000000|2023-04-14 01:00:00|180227.8|180077.8|180376.6|180326.6|180438.4|180359.9|180178.2|180062.1|3111
1681437600000|2023-04-14 02:00:00|180376.7|180326.7|180687.7|180637.7|180728.1|180638.9|180309.1|180210.2|4066
1681441200000|2023-04-14 03:00:00|180687.8|180637.8|181027.9|180877.9|181060.3|180952.6|180687.8|180564.1|3759
1681444800000|2023-04-14 04:00:00|181030.5|180880.5|180872.1|180722.1|181065.1|180962.9|180820.3|180719.5|2689
1681448400000|2023-04-14 05:00:00|180874.4|180724.4|180777.6|180627.6|180960.2|180859.5|180770.1|180620.1|3604
1681452000000|2023-04-14 06:00:00|180771.7|180621.7|180935.4|180885.4|181003.3|180953.3|180540.3|180440.2|5439
1681455600000|2023-04-14 07:00:00|180934.6|180884.6|180962.9|180912.9|181239.3|181189.3|180885.2|180835.2|6268
1681459200000|2023-04-14 08:00:00|180963.1|180913.1|181069.5|181019.5|181121.3|181071.3|180920.3|180870.3|5933
1681462800000|2023-04-14 09:00:00|181069.4|181019.4|181018.3|180968.3|181194.4|181144.4|180946.4|180896.4|5849
1681466400000|2023-04-14 10:00:00|181019.8|180969.8|180699.5|180649.5|181041.4|180991.4|180695.9|180645.9|5836
1681470000000|2023-04-14 11:00:00|180699.6|180649.6|180769.3|180719.3|180846.3|180796.3|180602.5|180552.5|5888
1681473600000|2023-04-14 12:00:00|180752.9|180702.9|180791.3|180741.3|181002.9|180952.9|180444.9|180294.9|9209
1681477200000|2023-04-14 13:00:00|180794.2|180744.2|180607.4|180457.4|180953.2|180903.2|180514.7|180427.6|7721
1681480800000|2023-04-14 14:00:00|180624.2|180474.2|180824.6|180774.6|180875.1|180825.1|180606.5|180474.2|9190
1681484400000|2023-04-14 15:00:00|180824.7|180774.7|180585.5|180535.5|180872.6|180822.6|180538|180488|7744
1681488000000|2023-04-14 16:00:00|180575.2|180525.2|180585.2|180535.2|180668.4|180618.4|180507.8|180457.8|7101
1681491600000|2023-04-14 17:00:00|180585.5|180535.5|180311.7|180261.7|180641.4|180591.4|180283.5|180233.5|7282
1681495200000|2023-04-14 18:00:00|180311.5|180261.5|180288.5|180238.5|180386|180336|180225|180175|6641
1681498800000|2023-04-14 19:00:00|180288|180238|180265.4|180215.4|180332.1|180282.1|180162.2|180112.2|6641
1681502400000|2023-04-14 20:00:00|180266.6|180216.6|180308.7|179998.7|180379.2|180263.8|180140.3|179978.6|4572
1681675200000|2023-04-16 20:00:00|179941.2|179751.2|180044|179689|180077.5|179788|179916|179604.4|24
1681678800000|2023-04-16 21:00:00|179882.3|179692.3|179671.7|179361.7|179943.1|179725.1|179488.2|179169.7|609
1681682400000|2023-04-16 22:00:00|179672|179362|179872.3|179718.6|179915.8|179765.8|179587|179335.5|2557
1681686000000|2023-04-16 23:00:00|179872.6|179722.6|180030.8|179880.8|180033.2|179921.3|179854.8|179704.8|1438
1681689600000|2023-04-17 00:00:00|180031.2|179881.2|180162.7|180112.7|180162.7|180112.7|179966.8|179848.6|1999
1681693200000|2023-04-17 01:00:00|180162.1|180112.1|180094.1|179944.1|180254.1|180167.2|179994.7|179856.2|2649
1681696800000|2023-04-17 02:00:00|180093.3|179943.3|179969.6|179819.6|180093.3|179943.3|179912.9|179799.2|2746
1681700400000|2023-04-17 03:00:00|179969.5|179819.5|179834.2|179784.2|179996.4|179891.3|179826.9|179725.6|1460
1681704000000|2023-04-17 04:00:00|179835.7|179785.7|179851.5|179701.5|179897.4|179791.8|179794.1|179691.5|1796
1681707600000|2023-04-17 05:00:00|179851.4|179701.4|179617.7|179567.7|179878|179778.4|179614.1|179512.1|4425
1681711200000|2023-04-17 06:00:00|179621.6|179571.6|179794|179744|179862.8|179770.3|179621.6|179571.6|7256
1681714800000|2023-04-17 07:00:00|179793.9|179743.9|180431.3|180381.3|180434.2|180384.2|179714.7|179664.7|7734
1681718400000|2023-04-17 08:00:00|180430.8|180380.8|180222.7|180172.7|180794.4|180744.4|180146.2|180096.2|7652
1681722000000|2023-04-17 09:00:00|180219.4|180169.4|180044.2|179994.2|180350|180300|179974.4|179924.4|6277
1681725600000|2023-04-17 10:00:00|180044.3|179994.3|179984.2|179934.2|180164.3|180114.3|179947.6|179897.6|7120
1681729200000|2023-04-17 11:00:00|179984.3|179934.3|179950.8|179900.8|180311.3|180261.3|179935.4|179885.4|7014
1681732800000|2023-04-17 12:00:00|179950.9|179900.9|180335|180285|180372.4|180322.4|179663.6|179613.6|8563
1681736400000|2023-04-17 13:00:00|180335.4|180285.4|180974|180924|180987.6|180937.6|180118.8|180068.8|9512
1681740000000|2023-04-17 14:00:00|180979.2|180929.2|181484.6|181434.6|181565.9|181515.9|180922.4|180872.4|9717
1681743600000|2023-04-17 15:00:00|181476.9|181426.9|181093.7|181043.7|181555.8|181505.8|181033.2|180983.2|8494
1681747200000|2023-04-17 16:00:00|181095.3|181045.3|180806.7|180756.7|181150.7|181100.7|180787.7|180737.7|7639
1681750800000|2023-04-17 17:00:00|180806.3|180756.3|180702.8|180652.8|180807.6|180757.6|180596.2|180546.2|8017
1681754400000|2023-04-17 18:00:00|180703.3|180653.3|180549.1|180499.1|180913.7|180863.7|180487.7|180437.7|7797
1681758000000|2023-04-17 19:00:00|180534.7|180484.7|180343.7|180293.7|180537.9|180487.9|180298|180248|7808
1681761600000|2023-04-17 20:00:00|180343.6|180293.6|180270.4|180120.4|180378.1|180299.7|180232.2|180113.7|3562
1681765200000|2023-04-17 21:00:00|180287.1|180102.5|180453.9|180177.6|180507.1|180208|180269.3|180043.3|518
1681768800000|2023-04-17 22:00:00|180452.9|180176.2|180483|180333|180541.1|180391.1|180313.2|180135.3|1730
1681772400000|2023-04-17 23:00:00|180482.9|180332.9|180445.4|180295.4|180486.3|180336.3|180365.9|180215.9|1290
1681776000000|2023-04-18 00:00:00|180445.6|180295.6|180461|180311|180466.2|180316.2|180390.1|180240.1|1809
1681779600000|2023-04-18 01:00:00|180460.9|180310.9|180330.6|180180.6|180494.2|180344.2|180265.7|180115.7|3188
1681783200000|2023-04-18 02:00:00|180306.8|180156.8|180294.5|180144.5|180353|180203|180253.4|180103.4|3399
1681786800000|2023-04-18 03:00:00|180297.3|180147.3|180317.5|180167.5|180341.5|180209|180230.6|180124|1604
1681790400000|2023-04-18 04:00:00|180316|180166|180388.6|180238.6|180408|180258|180250.2|180131.3|1784
1681794000000|2023-04-18 05:00:00|180388.5|180238.5|180260.9|180110.9|180391.4|180249.2|180243.3|180093.3|2583
1681797600000|2023-04-18 06:00:00|180260.5|180110.5|180075.7|180025.7|180345.1|180264.1|180062.7|180012.7|5731
1681801200000|2023-04-18 07:00:00|180078.4|180028.4|180164.2|180114.2|180240.3|180190.3|179993.6|179943.6|7660
1681804800000|2023-04-18 08:00:00|180168.2|180118.2|180104.3|180054.3|180203.7|180153.7|180006|179956|6696
1681808400000|2023-04-18 09:00:00|180104.4|180054.4|180016.9|179966.9|180112.8|180062.8|179905.4|179855.4|5883
1681812000000|2023-04-18 10:00:00|180017|179967|179908.2|179858.2|180035.9|179985.9|179816.1|179766.1|6446
1681815600000|2023-04-18 11:00:00|179906.7|179856.7|179837.1|179787.1|179970.2|179920.2|179787.3|179737.3|6226
1681819200000|2023-04-18 12:00:00|179836.8|179786.8|180082.2|180032.2|180140.1|180090.1|179662.4|179612.4|6941
1681822800000|2023-04-18 13:00:00|180082.3|180032.3|180278.2|180228.2|180506.3|180456.3|180025.4|179975.4|8833
1681826400000|2023-04-18 14:00:00|180280.4|180230.4|180804.7|180754.7|180995.7|180945.7|180257.3|180207.3|9286
1681830000000|2023-04-18 15:00:00|180804.3|180754.3|180762.7|180712.7|180888.9|180838.9|180633.7|180583.7|7642
1681833600000|2023-04-18 16:00:00|180757.2|180707.2|180659.4|180609.4|180774.4|180724.4|180460.3|180410.3|6554
1681837200000|2023-04-18 17:00:00|180659.5|180609.5|180629.4|180579.4|180730.6|180680.6|180548.2|180498.2|6703
1681840800000|2023-04-18 18:00:00|180629.5|180579.5|180477.4|180427.4|180702|180652|180461.4|180411.4|7698
1681844400000|2023-04-18 19:00:00|180473.6|180423.6|180501.7|180451.7|180514.1|180464.1|180404.6|180354.6|6121
1681848000000|2023-04-18 20:00:00|180501.4|180451.4|180617.9|180449.7|180619.6|180541.4|180437.7|180387.7|5334
1681851600000|2023-04-18 21:00:00|180617.8|180449.6|180604|180308.3|180728|180449.6|180563.6|180253.6|1435
1681855200000|2023-04-18 22:00:00|180602.2|180292.2|180567.8|180417.8|180710.5|180560.5|180523.2|180288.5|2555
1681858800000|2023-04-18 23:00:00|180565.6|180415.6|180535.9|180385.9|180587.6|180437.6|180481.7|180361|1055
1681862400000|2023-04-19 00:00:00|180535.4|180385.4|180538.5|180388.5|180571.9|180476.3|180484.6|180359.3|2033
1681866000000|2023-04-19 01:00:00|180539.6|180389.6|180678.4|180628.4|180684.7|180634.7|180422.6|180321.4|2971
1681869600000|2023-04-19 02:00:00|180678.3|180628.3|180578.1|180428.1|180769.6|180672|180526.5|180425.3|2193
1681873200000|2023-04-19 03:00:00|180528.6|180478.6|180565.4|180415.4|180634.7|180538.1|180517.2|180412.9|1519
1681876800000|2023-04-19 04:00:00|180566|180416|180525.2|180375.2|180568.4|180465.3|180464.4|180369.4|2137
1681880400000|2023-04-19 05:00:00|180525.1|180375.1|180576.2|180526.2|180617.2|180526.6|180445.2|180350.8|3806
1681884000000|2023-04-19 06:00:00|180575.9|180525.9|180839.7|180789.7|180843.7|180793.7|180471.3|180421.3|7710
1681887600000|2023-04-19 07:00:00|180838.6|180788.6|180940.3|180890.3|181070.9|181020.9|180757.4|180707.4|8888
1681891200000|2023-04-19 08:00:00|180937.1|180887.1|181185.5|181135.5|181335.3|181285.3|180937.1|180887.1|8360
1681894800000|2023-04-19 09:00:00|181185|181135|181494|181444|181555.2|181505.2|181170.5|181120.5|8069
1681898400000|2023-04-19 10:00:00|181493|181443|181243.2|181193.2|181550.2|181500.2|181233.6|181183.6|7417
1681902000000|2023-04-19 11:00:00|181243.1|181193.1|181275.8|181225.8|181380.7|181330.7|181047.6|180997.6|7837
1681905600000|2023-04-19 12:00:00|181275.7|181225.7|181179.1|181129.1|181371.4|181321.4|181109.1|181059.1|8201
1681909200000|2023-04-19 13:00:00|181180.2|181130.2|180949.5|180899.5|181236.1|181186.1|180819|180769|8987
1681912800000|2023-04-19 14:00:00|180952.6|180902.6|180518.3|180468.3|180952.8|180902.8|180409.4|180359.4|8667
1681916400000|2023-04-19 15:00:00|180518.2|180468.2|180506.3|180456.3|180730.6|180680.6|180484.8|180434.8|7332
1681920000000|2023-04-19 16:00:00|180506.2|180456.2|180524.6|180474.6|180550.8|180500.8|180407.8|180357.8|6783
1681923600000|2023-04-19 17:00:00|180524.7|180474.7|180552.4|180502.4|180556.1|180506.1|180423.3|180373.3|6861
1681927200000|2023-04-19 18:00:00|180549.6|180499.6|180609.5|180559.5|180637.8|180587.8|180472.5|180422.5|7835
1681930800000|2023-04-19 19:00:00|180609.4|180559.4|180429|180379|180614.7|180564.7|180361.6|180311.6|6674
1681934400000|2023-04-19 20:00:00|180427.9|180377.9|180596.9|180375.5|180648.5|180598.5|180425.6|180365.2|3769
1681938000000|2023-04-19 21:00:00|180597.4|180365.6|180616.9|180338.8|180661.5|180404.8|180597.4|180288.4|6431
1681941600000|2023-04-19 22:00:00|180623.4|180335.3|180630.9|180462.6|180667.1|180502.8|180505.7|180335.3|2341
1681945200000|2023-04-19 23:00:00|180629.7|180463.6|180624.1|180471.9|180780.5|180572.9|180606.1|180406.2|2953
1681948800000|2023-04-20 00:00:00|180623.8|180472|180688.8|180538.8|180709.1|180559.1|180612.6|180462.6|2789
1681952400000|2023-04-20 01:00:00|180688.6|180538.6|180743.1|180593.1|180824.9|180674.9|180682.3|180532.3|2629
1681956000000|2023-04-20 02:00:00|180696.4|180646.4|180794.4|180644.4|180813.8|180709.8|180689.8|180569.2|3107
1681959600000|2023-04-20 03:00:00|180794.3|180644.3|180792.1|180642.1|180862.2|180712.2|180783.2|180633.2|2714
1681963200000|2023-04-20 04:00:00|180791.9|180641.9|180804.7|180654.7|180814.8|180664.8|180771.1|180621.1|1084
1681966800000|2023-04-20 05:00:00|180804.1|180654.1|180753.8|180703.8|180827.1|180711|180731.4|180623.4|2560
1681970400000|2023-04-20 06:00:00|180754|180704|180641.2|180591.2|180839.4|180789.4|180561.3|180511.3|6546
1681974000000|2023-04-20 07:00:00|180641|180591|180729.6|180679.6|181001.3|180951.3|180535.2|180448|7122
1681977600000|2023-04-20 08:00:00|180731.2|180681.2|180874.6|180824.6|181042.3|180992.3|180690.7|180640.7|6743
1681981200000|2023-04-20 09:00:00|180877.2|180827.2|180958.5|180908.5|181096.8|181046.8|180814.9|180764.9|6367
1681984800000|2023-04-20 10:00:00|180958|180908|180761.5|180711.5|181021.4|180971.4|180752.2|180702.2|6370
1681988400000|2023-04-20 11:00:00|180760.9|180710.9|181042|180992|181058.1|181008.1|180570.8|180520.8|5436
1681992000000|2023-04-20 12:00:00|181038.4|180988.4|180841.3|180791.3|181261.5|181211.5|180721.4|180609|8395
1681995600000|2023-04-20 13:00:00|180842.9|180792.9|180667.2|180517.2|181069.4|181019.4|180584.7|180516.8|8424
1681999200000|2023-04-20 14:00:00|180664.6|180514.6|180085.2|180035.2|180722.7|180672.7|179961|179911|8333
1682002800000|2023-04-20 15:00:00|180084.7|180034.7|180212.9|180162.9|180265|180215|179954.8|179904.8|7109
1682006400000|2023-04-20 16:00:00|180214.4|180164.4|180142.9|180092.9|180252.2|180202.2|180104|180054|7363
1682010000000|2023-04-20 17:00:00|180142.7|180092.7|180051.8|180001.8|180155.4|180105.4|179893.7|179843.7|6477
1682013600000|2023-04-20 18:00:00|180051.6|180001.6|180079.6|180029.6|180193.1|180143.1|180011.5|179961.5|7290
1682017200000|2023-04-20 19:00:00|180076.6|180026.6|180065|180015|180348.2|180298.2|180054.8|180004.8|8262
1682020800000|2023-04-20 20:00:00|180062.5|180012.5|180077.9|179927.9|180147.2|180097.2|180029.7|179914.2|5075
1682024400000|2023-04-20 21:00:00|180077.5|179927.5|180151.4|179874.3|180205.2|179954.1|180043.4|179841.9|1027
1682028000000|2023-04-20 22:00:00|180139.3|179879.1|180160|180010|180238.9|180088.9|180114|179843.3|1634
1682031600000|2023-04-20 23:00:00|180161|180011|180058.6|179908.6|180172.6|180022.6|179952.6|179840.4|2051
1682035200000|2023-04-21 00:00:00|180060.8|179910.8|180054.3|179904.3|180133.2|180014.1|180005.8|179900.1|2066
1682038800000|2023-04-21 01:00:00|180054.1|179904.1|180102.3|179952.3|180183.6|180033.6|180047.5|179897.5|2735
1682042400000|2023-04-21 02:00:00|180102.2|179952.2|180069.2|179919.2|180127.6|179977.6|180065.1|179915.1|2022
1682046000000|2023-04-21 03:00:00|180069.3|179919.3|180033.4|179983.4|180087|179988.2|179992.6|179884.6|2163
1682049600000|2023-04-21 04:00:00|180033.5|179983.5|180164.9|180014.9|180188|180089.9|180010.2|179909.5|1764
1682053200000|2023-04-21 05:00:00|180163.7|180013.7|180274|180124|180285.9|180178.4|180093.8|179991.2|3157
1682056800000|2023-04-21 06:00:00|180271.6|180121.6|180461.5|180311.5|180464.3|180368.7|180129.7|180055.3|7254
1682060400000|2023-04-21 07:00:00|180465|180315|180287.4|180237.4|180465|180376.2|180192.5|180142.5|9010
1682064000000|2023-04-21 08:00:00|180287.7|180237.7|180312.6|180262.6|180458|180403.6|180123.5|180073.5|7277
1682067600000|2023-04-21 09:00:00|180313|180263|180109.5|180059.5|180346|180296|180010.3|179960.3|6063
1682071200000|2023-04-21 10:00:00|180110.1|180060.1|180030.6|179980.6|180216.4|180166.4|179970.1|179918.2|6847
1682074800000|2023-04-21 11:00:00|180032|179982|180105.8|180055.8|180165.6|180115.6|179992.1|179942.1|7294
1682078400000|2023-04-21 12:00:00|180106.1|180056.1|179930.4|179880.4|180134.5|180084.5|179857.9|179807.9|7379
1682082000000|2023-04-21 13:00:00|179929.2|179879.2|180040.5|179990.5|180119.4|180069.4|179766.6|179716.6|9561
1682085600000|2023-04-21 14:00:00|180038.7|179988.7|179998.6|179948.6|180237.8|180187.8|179853.6|179803.6|9181
1682089200000|2023-04-21 15:00:00|179998.4|179948.4|180175.6|180125.6|180198.1|180148.1|179929.6|179879.6|7782
1682092800000|2023-04-21 16:00:00|180176.4|180126.4|179989.2|179939.2|180269.3|180219.3|179981.8|179931.8|7507
1682096400000|2023-04-21 17:00:00|179987.6|179937.6|179887.8|179837.8|180036.4|179986.4|179823.6|179773.6|6640
1682100000000|2023-04-21 18:00:00|179887.7|179837.7|179954.3|179904.3|179990.5|179940.5|179881.4|179831.4|7710
1682103600000|2023-04-21 19:00:00|179954.7|179904.7|179843.4|179793.4|180097.7|180047.7|179842.6|179792.6|7210
1682107200000|2023-04-21 20:00:00|179842.3|179792.3|180026.9|179876.9|180047|179915.1|179842.3|179696.5|4901
1682280000000|2023-04-23 20:00:00|180767.6|180412.6|180277.5|179922.5|180767.6|180412.6|180055|179772.5|13
1682283600000|2023-04-23 21:00:00|180259.7|179904.7|180161.1|179935.4|180321.3|179977.2|180112.2|179757.2|170
1682287200000|2023-04-23 22:00:00|180196.7|179890.9|180082.4|179932.4|180225.2|179963.7|180006.8|179856.8|1327
1682290800000|2023-04-23 23:00:00|180082.3|179932.3|180069.9|179919.9|180088|179938|180039.5|179889.5|1096
1682294400000|2023-04-24 00:00:00|180071.3|179921.3|180132.9|179982.9|180198.5|180048.5|180071.3|179921.3|1969
1682298000000|2023-04-24 01:00:00|180128.7|179978.7|180139.2|179989.2|180159.8|180016.8|180032|179930.3|2225
1682301600000|2023-04-24 02:00:00|180137.9|179987.9|180219.7|180169.7|180219.7|180169.7|180051.9|179950.4|2538
1682305200000|2023-04-24 03:00:00|180224.7|180174.7|180225.5|180175.5|180288.2|180201.7|180193.4|180092.8|2378
1682308800000|2023-04-24 04:00:00|180225.3|180175.3|180272.2|180222.2|180329.4|180279.4|180218.5|180118.6|1786
1682312400000|2023-04-24 05:00:00|180275|180225|180330.6|180180.6|180374.2|180247.2|180250.6|180171.8|6941
1682316000000|2023-04-24 06:00:00|180330|180180|180349.4|180299.4|180404|180322.2|180212.8|180162.8|7121
1682319600000|2023-04-24 07:00:00|180346.9|180296.9|180204.4|180154.4|180423|180373|180196.7|180146.7|6049
1682323200000|2023-04-24 08:00:00|180205.3|180155.3|180339|180289|180435|180385|180081.8|180031.8|6471
1682326800000|2023-04-24 09:00:00|180338.9|180288.9|180273.6|180223.6|180371.2|180321.2|180122.4|180072.4|5782
1682330400000|2023-04-24 10:00:00|180272.9|180222.9|180212.5|180162.5|180304.1|180254.1|180136.2|180086.2|5392
1682334000000|2023-04-24 11:00:00|180212.8|180162.8|180294.1|180244.1|180307.6|180257.6|180146.7|180096.7|5441
1682337600000|2023-04-24 12:00:00|180293.9|180243.9|180023.7|179973.7|180375.5|180325.5|179930.9|179880.9|6284
1682341200000|2023-04-24 13:00:00|180022.6|179972.6|180055.7|180005.7|180170.8|180120.8|179862.5|179812.5|7233
1682344800000|2023-04-24 14:00:00|180056.8|180006.8|180358.8|180308.8|180509.9|180459.9|180032.7|179982.7|7697
1682348400000|2023-04-24 15:00:00|180355.6|180305.6|180147.9|180097.9|180464.7|180414.7|180130.9|180080.9|6455
1682352000000|2023-04-24 16:00:00|180147.4|180097.4|179809.5|179759.5|180170.3|180120.3|179760.8|179710.8|6174
1682355600000|2023-04-24 17:00:00|179809.8|179759.8|179784.1|179734.1|179850.3|179800.3|179702.1|179652.1|6788
1682359200000|2023-04-24 18:00:00|179784|179734|179708|179658|179835.2|179785.2|179692.2|179642.2|7320
1682362800000|2023-04-24 19:00:00|179708.1|179658.1|179786.2|179736.2|179856.4|179806.4|179702.7|179652.7|6119
1682366400000|2023-04-24 20:00:00|179786.6|179736.6|179977|179693.5|179977.6|179773.5|179712.3|179662.3|2894
1682370000000|2023-04-24 21:00:00|179974.7|179664.7|180077.2|179830.2|180087.9|179830.4|179974.7|179664.7|993
1682373600000|2023-04-24 22:00:00|180069.1|179820.1|179935.7|179785.7|180078.9|179906.7|179852.4|179702.4|1643
1682377200000|2023-04-24 23:00:00|179936.9|179786.9|179868.5|179718.5|179957.8|179807.8|179846.3|179704|1275
1682380800000|2023-04-25 00:00:00|179871|179721|179855.1|179705.1|179918.7|179779.8|179766|179665.7|2386
1682384400000|2023-04-25 01:00:00|179855.4|179705.4|180006|179956|180030.9|179957.4|179770.2|179667.7|2946
1682388000000|2023-04-25 02:00:00|180006.2|179956.2|180023|179873|180099.2|180017.7|179966.4|179869.5|2294
1682391600000|2023-04-25 03:00:00|180023.3|179873.3|180025.3|179875.3|180055.3|179946.1|179946|179857.9|2665
1682395200000|2023-04-25 04:00:00|180028.1|179878.1|180052.2|179902.2|180054.5|179973.2|179935.9|179865.3|2627
1682398800000|2023-04-25 05:00:00|180052.3|179902.3|180067.8|179917.8|180107.3|180023.3|180002.7|179884.8|3899
1682402400000|2023-04-25 06:00:00|180067.5|179917.5|179926.8|179876.8|180067.5|179978.6|179831.4|179781.4|5902
1682406000000|2023-04-25 07:00:00|179927.1|179877.1|179955.8|179905.8|180171.1|180121.1|179925.5|179875.5|7386
1682409600000|2023-04-25 08:00:00|179952.5|179902.5|179702.4|179652.4|180048.7|179998.7|179662.9|179612.9|7199
1682413200000|2023-04-25 09:00:00|179702.8|179652.8|179640.3|179590.3|179799.2|179749.2|179612.6|179562.6|6964
1682416800000|2023-04-25 10:00:00|179640.9|179590.9|179874.4|179824.4|179975.8|179925.8|179602.2|179552.2|6495
1682420400000|2023-04-25 11:00:00|179872.9|179822.9|179954.9|179904.9|180045.9|179995.9|179824.7|179774.7|6936
1682424000000|2023-04-25 12:00:00|179954.8|179904.8|179672.6|179622.6|179972.4|179922.4|179595.5|179545.5|8233
1682427600000|2023-04-25 13:00:00|179672.8|179622.8|180421.4|180271.4|180480.5|180430.5|179537.2|179487.2|9200
1682431200000|2023-04-25 14:00:00|180421.5|180271.5|180868.5|180818.5|180869.4|180819.4|180289.6|180239.6|9124
1682434800000|2023-04-25 15:00:00|180866.6|180816.6|180729.3|180679.3|180961|180911|180519.6|180469.6|7831
1682438400000|2023-04-25 16:00:00|180729.7|180679.7|180813.4|180763.4|180862.4|180812.4|180511.9|180461.9|6505
1682442000000|2023-04-25 17:00:00|180812|180762|181337.1|181287.1|181470|181420|180793.5|180743.5|8921
1682445600000|2023-04-25 18:00:00|181332.4|181282.4|181238.3|181188.3|181458.7|181408.7|181040.9|180990.9|8892
1682449200000|2023-04-25 19:00:00|181236.6|181186.6|181000.4|180950.4|181239.2|181189.2|180914.4|180864.4|7840
1682452800000|2023-04-25 20:00:00|181002.6|180952.6|180818.7|180660.7|181018.9|180968.9|180758.7|180653.8|4962
1682456400000|2023-04-25 21:00:00|180846.2|180657.3|180926.4|180637.6|180948.5|180672.3|180840.8|180620.1|854
1682460000000|2023-04-25 22:00:00|180925.4|180636.6|180698.2|180548.2|180948.1|180732.4|180651.8|180501.8|2910
1682463600000|2023-04-25 23:00:00|180698.3|180548.3|180577.2|180527.2|180731.2|180581.2|180556.7|180451|1907
1682467200000|2023-04-26 00:00:00|180578.4|180528.4|180626.6|180576.6|180761.4|180661|180547.8|180471.2|2556
1682470800000|2023-04-26 01:00:00|180626.7|180576.7|180633.8|180483.8|180734.6|180603.5|180598.7|180448.7|4039
1682474400000|2023-04-26 02:00:00|180633.9|180483.9|180616.5|180466.5|180708.9|180558.9|180615.7|180465.7|4044
1682478000000|2023-04-26 03:00:00|180618.4|180468.4|181331.8|181181.8|181335.8|181232.2|180613.2|180463.2|4268
1682481600000|2023-04-26 04:00:00|181331.7|181181.7|181150.8|181000.8|181343|181222.8|181147.7|180997.7|3237
1682485200000|2023-04-26 05:00:00|181164.3|181014.3|180839.1|180789.1|181182.1|181040.2|180750.4|180684.9|5097
1682488800000|2023-04-26 06:00:00|180835.2|180785.2|180678.5|180628.5|180979.4|180929.4|180634.3|180584.3|6296
1682492400000|2023-04-26 07:00:00|180676.7|180626.7|180913.9|180863.9|181244.4|181194.4|180645.7|180595.7|7573
1682496000000|2023-04-26 08:00:00|180913.4|180863.4|180582.3|180532.3|181085|181035|180574.3|180524.3|7747
1682499600000|2023-04-26 09:00:00|180576|180526|180714.7|180664.7|180886|180836|180543.7|180493.7|7039
1682503200000|2023-04-26 10:00:00|180715|180665|180811.7|180761.7|180830.9|180780.9|180342.8|180292.8|7820
1682506800000|2023-04-26 11:00:00|180813|180763|180659.7|180609.7|180917.2|180867.2|180380.3|180330.3|8393
1682510400000|2023-04-26 12:00:00|180657|180607|180877.5|180827.5|180908.6|180858.6|180451.7|180401.7|8912
1682514000000|2023-04-26 13:00:00|180879.6|180829.6|181585.4|181535.4|181702.9|181652.9|180714|180664|10016
1682517600000|2023-04-26 14:00:00|181588.4|181538.4|181265.1|181215.1|181921.7|181871.7|181160.9|181110.9|9752
1682521200000|2023-04-26 15:00:00|181264.9|181214.9|181149.9|181099.9|181336.5|181286.5|180983.5|180933.5|8190
1682524800000|2023-04-26 16:00:00|181150.9|181100.9|180982.7|180932.7|181181|181131|180818.5|180768.5|7958
1682528400000|2023-04-26 17:00:00|180980.1|180930.1|181053.1|181003.1|181145.2|181095.2|180829|180779|7094
1682532000000|2023-04-26 18:00:00|181053.7|181003.7|181349.2|181299.2|181458.4|181408.4|181052.3|181002.3|8859
1682535600000|2023-04-26 19:00:00|181351.1|181301.1|181479.5|181429.5|181567.1|181517.1|181284.9|181234.9|8060
1682539200000|2023-04-26 20:00:00|181479.4|181429.4|181619.8|181401.9|181625.6|181575.6|181403.7|181353.7|4688
1682542800000|2023-04-26 21:00:00|181663.1|181388.3|181645.7|181335.7|181740.2|181432.5|181466.5|181211.6|1802
1682546400000|2023-04-26 22:00:00|181650.6|181340.6|181673.9|181523.9|181760.7|181610.7|181612.5|181302.5|2738
1682550000000|2023-04-26 23:00:00|181674|181524|181688.7|181538.7|181710.1|181610.4|181624.6|181487.7|1582
1682553600000|2023-04-27 00:00:00|181689.4|181539.4|181686.4|181536.4|181829.8|181716.1|181564.7|181417.5|4118
1682557200000|2023-04-27 01:00:00|181687.5|181537.5|181780.8|181730.8|181885.2|181751.9|181674.3|181524.3|5106
1682560800000|2023-04-27 02:00:00|181796.1|181746.1|181803.7|181753.7|181847.6|181797.6|181717.8|181599.5|4476
1682564400000|2023-04-27 03:00:00|181803.4|181753.4|181780.5|181630.5|181832.1|181760.7|181733.5|181628.4|4132
1682568000000|2023-04-27 04:00:00|181780.1|181630.1|181551.1|181401.1|181780.8|181687.1|181541.9|181400.8|2967
1682571600000|2023-04-27 05:00:00|181552.5|181402.5|181470.6|181420.6|181580.8|181480.6|181336|181186|5192
1682575200000|2023-04-27 06:00:00|181477.8|181427.8|181715|181665|181787.5|181737.5|181470.9|181420.9|6940
1682578800000|2023-04-27 07:00:00|181715.2|181665.2|181660.6|181610.6|181964.3|181914.3|181570.2|181520.2|7722
1682582400000|2023-04-27 08:00:00|181656.4|181606.4|181575|181525|181728.6|181678.6|181443.2|181393.2|7702
1682586000000|2023-04-27 09:00:00|181574.9|181524.9|181547.7|181497.7|181654.5|181604.5|181429|181379|7583
1682589600000|2023-04-27 10:00:00|181547.9|181497.9|181555.8|181505.8|181760.5|181710.5|181513.3|181463.3|6456
1682593200000|2023-04-27 11:00:00|181556.5|181506.5|181506.3|181456.3|181801.6|181751.6|181463|181413|7484
1682596800000|2023-04-27 12:00:00|181505.4|181455.4|181054.4|181004.4|181506.8|181456.8|180999|180933.8|9817
1682600400000|2023-04-27 13:00:00|181056.5|181006.5|181065.9|181015.9|182054|181937.6|180877.2|180827.2|10111
1682604000000|2023-04-27 14:00:00|181075.2|181025.2|180723|180673|181116.3|181066.3|180681.9|180631.9|9440
1682607600000|2023-04-27 15:00:00|180721.5|180671.5|180790.4|180740.4|180831.5|180781.5|180607.1|180557.1|8351
1682611200000|2023-04-27 16:00:00|180790|180740|180796.5|180746.5|180868.5|180818.5|180662.9|180612.9|8539
1682614800000|2023-04-27 17:00:00|180796|180746|180572.7|180522.7|180816|180766|180525.8|180475.8|8613
1682618400000|2023-04-27 18:00:00|180573.2|180523.2|180434.9|180384.9|180591.3|180541.3|180213.9|180163.9|8756
1682622000000|2023-04-27 19:00:00|180434.4|180384.4|180473.6|180423.6|180580.2|180530.2|180396.8|180346.8|9007
1682625600000|2023-04-27 20:00:00|180474.6|180424.6|180467.4|180282|180537.6|180476.8|180376.9|180237.1|6798
1682629200000|2023-04-27 21:00:00|180454.7|180281.1|180429.8|180119.8|180534.3|180291.5|180406.9|180096.9|1323
1682632800000|2023-04-27 22:00:00|180430|180120|180426.5|180276.5|180497.5|180278.6|180354.5|180120|1871
1682636400000|2023-04-27 23:00:00|180431.3|180281.3|180470.1|180320.1|180495.8|180395.8|180421.1|180271.1|1483
1682640000000|2023-04-28 00:00:00|180470|180320|180520.7|180470.7|180584|180499|180326|180204.9|2308
1682643600000|2023-04-28 01:00:00|180520.9|180470.9|180576.2|180426.2|180605.7|180510.4|180409.6|180314.1|2793
1682647200000|2023-04-28 02:00:00|180576.1|180426.1|180644.8|180594.8|180711|180603.1|180562|180423.1|2234
1682650800000|2023-04-28 03:00:00|180638.9|180588.9|180704.5|180554.5|180743.3|180620.8|180636.6|180527.8|2396
1682654400000|2023-04-28 04:00:00|180705.1|180555.1|180920.4|180770.4|180941.7|180840.1|180694.9|180544.9|4226
1682658000000|2023-04-28 05:00:00|180920.9|180770.9|180913.9|180763.9|180960.2|180810.2|180749.4|180631.6|5448
1682661600000|2023-04-28 06:00:00|180913.2|180763.2|180844.7|180794.7|181021.9|180971.9|180742.8|180692.8|8284
1682665200000|2023-04-28 07:00:00|180843.8|180793.8|180982.4|180932.4|181125.1|181075.1|180826.3|180776.3|7854
1682668800000|2023-04-28 08:00:00|180981.2|180931.2|180883.3|180833.3|181096.2|181046.2|180724.3|180674.3|7717
1682672400000|2023-04-28 09:00:00|180880.5|180830.5|180691.4|180641.4|180933.1|180883.1|180571.3|180521.3|8199
1682676000000|2023-04-28 10:00:00|180691.3|180641.3|180699.4|180649.4|180737.5|180687.5|180614.5|180564.5|7958
1682679600000|2023-04-28 11:00:00|180698.8|180648.8|180675.1|180525.1|180777|180659.3|180534|180384|8668
1682683200000|2023-04-28 12:00:00|180675.4|180525.4|180373.5|180223.5|180759.6|180609.6|180057.3|179925.2|9866
1682686800000|2023-04-28 13:00:00|180373.7|180223.7|180023.3|179873.3|180376.4|180226.4|179989.9|179839.9|8971
1682690400000|2023-04-28 14:00:00|180017.7|179867.7|180400.1|180350.1|180477.3|180427.3|179747.1|179633.4|9136
1682694000000|2023-04-28 15:00:00|180398|180348|180025.4|179975.4|180459.4|180406.3|179982.5|179918.3|8651
1682697600000|2023-04-28 16:00:00|180026.4|179976.4|179839.2|179689.2|180180.4|180082.2|179675.3|179577.3|8547
1682701200000|2023-04-28 17:00:00|179840.9|179690.9|180010.5|179960.5|180134.9|180025|179737.8|179635.3|8201
1682704800000|2023-04-28 18:00:00|180010.1|179960.1|179912|179862|180155.3|180089.6|179884.3|179807.2|7567
1682708400000|2023-04-28 19:00:00|179911.7|179861.7|179820.4|179770.4|180032.2|179963.2|179819.6|179725.2|8042
1682712000000|2023-04-28 20:00:00|179821.5|179771.5|180091.8|179781.8|180109.1|179929.5|179819.4|179669.4|5513
1682884800000|2023-04-30 20:00:00|180052.5|179697.5|180225.6|179870.6|180378|180023|180052.5|179697.5|41
1682888400000|2023-04-30 21:00:00|180246.6|179891.6|180333.3|179978.3|180385.4|180050|180246.6|179891.6|666
1682892000000|2023-04-30 22:00:00|180323|180013|180230|180064|180329|180096|180175|179940|1152
1682895600000|2023-04-30 23:00:00|180245.8|180038.3|180167.4|179977.4|180245.8|180045.8|180118.3|179928.3|1529
1682899200000|2023-05-01 00:00:00|180169.1|179979.1|180245.7|180055.7|180255.1|180065.1|180163.9|179973.9|3102
1682902800000|2023-05-01 01:00:00|180247.2|180057.2|180271.2|180081.2|180276.5|180086.5|180220.8|180030.8|2684
1682906400000|2023-05-01 02:00:00|180271.6|180081.6|180168.5|179978.5|180303.3|180113.3|180126.1|179936.1|3018
1682910000000|2023-05-01 03:00:00|180168.7|179978.7|180050.7|179900.7|180176.3|179986.3|180030.6|179880.6|3115
1682913600000|2023-05-01 04:00:00|180050.8|179900.8|180021.4|179871.4|180054.9|179904.9|180001.3|179851.3|3211
1682917200000|2023-05-01 05:00:00|180021|179871|179982.5|179832.5|180058.5|179908.5|179973.6|179823.6|4806
1682920800000|2023-05-01 06:00:00|179984.3|179834.3|180053.2|179903.2|180126.5|179976.5|179978.5|179828.5|6562
1682924400000|2023-05-01 07:00:00|180054|179904|179818.9|179668.9|180099.6|179949.6|179796.3|179646.3|7308
1682928000000|2023-05-01 08:00:00|179816.5|179666.5|179835.2|179685.2|179853.8|179703.8|179730|179580|6735
1682931600000|2023-05-01 09:00:00|179835.1|179685.1|179698.7|179548.7|179835.1|179685.1|179688.8|179538.8|6170
1682935200000|2023-05-01 10:00:00|179698.8|179548.8|179700.8|179550.8|179775.7|179625.7|179663.4|179513.4|7303
1682938800000|2023-05-01 11:00:00|179700.5|179550.5|179638.1|179488.1|179752.3|179602.3|179577.1|179458.1|7161
1682942400000|2023-05-01 12:00:00|179637.6|179487.6|179631.4|179481.4|179757.5|179607.5|179580.4|179430.4|8077
1682946000000|2023-05-01 13:00:00|179630.7|179480.7|179463.9|179289.5|179656.6|179506.6|179285.5|179175.6|7549
1682949600000|2023-05-01 14:00:00|179490.8|179340.8|179224.6|179174.6|179647.4|179497.4|179216|179127.9|8848
1682953200000|2023-05-01 15:00:00|179219.8|179169.8|179281.8|179131.8|179543.4|179444.6|179219.8|179118.1|7577
1682956800000|2023-05-01 16:00:00|179280.9|179130.9|179403.2|179253.2|179496.4|179394.7|179216.1|179111.3|8165
1682960400000|2023-05-01 17:00:00|179404.7|179254.7|179436.9|179286.9|179508|179399.3|179342.3|179241.1|7905
1682964000000|2023-05-01 18:00:00|179437.3|179287.3|179518.3|179468.3|179571|179478.2|179357.1|179239.4|7228
1682967600000|2023-05-01 19:00:00|179518.8|179468.8|179362.2|179212.2|179575.9|179475.3|179296.9|179167.2|7469
1682971200000|2023-05-01 20:00:00|179362|179212|179464.5|179314.5|179491.4|179341.4|179348.1|179198.1|4442
1682974800000|2023-05-01 21:00:00|179609.2|179299.2|179674.4|179364.4|179708.2|179398.2|179551.7|179241.7|880
1682978400000|2023-05-01 22:00:00|179674.8|179364.8|179516.5|179366.5|179692.5|179382.5|179445.2|179294.3|1556
1682982000000|2023-05-01 23:00:00|179516.6|179366.6|179479.3|179329.3|179518.5|179368.5|179437.4|179287.4|1386
1682985600000|2023-05-02 00:00:00|179481.9|179331.9|179504.6|179354.6|179514.7|179364.7|179440.9|179290.9|3351
1682989200000|2023-05-02 01:00:00|179504.7|179354.7|179448.9|179298.9|179504.8|179354.8|179395|179245|4306
1682992800000|2023-05-02 02:00:00|179451.1|179301.1|179435.7|179285.7|179513.7|179363.7|179421.1|179271.1|3898
1682996400000|2023-05-02 03:00:00|179437.1|179287.1|179438.7|179288.7|179452|179302|179421|179271|3893
1683000000000|2023-05-02 04:00:00|179438.8|179288.8|179388.2|179238.2|179454.1|179304.1|179378.8|179228.8|4432
1683003600000|2023-05-02 05:00:00|179388.6|179238.6|179251.1|179101.1|179388.6|179238.6|179218|179068|4026
1683007200000|2023-05-02 06:00:00|179251|179101|179277.5|179127.5|179281|179154.7|179156|179006|6422
1683010800000|2023-05-02 07:00:00|179277.6|179127.6|179339.9|179189.9|179360.9|179210.9|179069.7|178919.7|7471
1683014400000|2023-05-02 08:00:00|179338.9|179188.9|179605.2|179455.2|179777.3|179627.3|179322.6|179172.6|7523
1683018000000|2023-05-02 09:00:00|179605.4|179455.4|179662.3|179512.3|179675.5|179576.8|179360|179210|7371
1683021600000|2023-05-02 10:00:00|179661.2|179511.2|179548.9|179398.9|179764.9|179614.9|179391|179263.9|6926
1683025200000|2023-05-02 11:00:00|179549.8|179399.8|179639.3|179589.3|179640.6|179590.6|179348.9|179227.6|6251
1683028800000|2023-05-02 12:00:00|179639.1|179589.1|179454.5|179404.5|179802.6|179752.6|179345.6|179253.5|6825
1683032400000|2023-05-02 13:00:00|179452.7|179402.7|179315|179165|179615|179524.5|179267.2|179165|7913
1683036000000|2023-05-02 14:00:00|179314.6|179164.6|180249.5|180199.5|180518.7|180455.3|179127.3|179036.3|10339
1683039600000|2023-05-02 15:00:00|180252.4|180202.4|180644.4|180594.4|180840.4|180753.3|180116.4|180043.1|9060
1683043200000|2023-05-02 16:00:00|180643.5|180593.5|180287.4|180237.4|180763.5|180713.5|180226.8|180155.9|8453
1683046800000|2023-05-02 17:00:00|180289.1|180239.1|180176.5|180126.5|180419.4|180323.7|180127.4|180077.4|7870
1683050400000|2023-05-02 18:00:00|180176.1|180126.1|179982.1|179932.1|180227.4|180177.4|179927.8|179877.8|8786
1683054000000|2023-05-02 19:00:00|179984|179934|179745.7|179695.7|180029.9|179979.9|179721.4|179671.4|8647
1683057600000|2023-05-02 20:00:00|179746.1|179696.1|179872|179714.7|179921.3|179814.6|179696|179636.9|5741
1683061200000|2023-05-02 21:00:00|179872.2|179715|179954.2|179765.2|180025.4|179766.9|179872.2|179637|2928
1683064800000|2023-05-02 22:00:00|179954.5|179765.5|179858.3|179708.3|179965.6|179765.6|179841.9|179691.9|1437
1683068400000|2023-05-02 23:00:00|179852.5|179702.5|179840.5|179690.5|179986.9|179836.9|179795.8|179645.8|1373
1683072000000|2023-05-03 00:00:00|179840.6|179690.6|179780.8|179630.8|180025.4|179875.4|179746.3|179596.3|3259
1683075600000|2023-05-03 01:00:00|179780.1|179630.1|179745.5|179595.5|179818.1|179668.1|179705.8|179555.8|3982
1683079200000|2023-05-03 02:00:00|179745.3|179595.3|179635.8|179485.8|179786.7|179636.7|179577.2|179466.8|2618
1683082800000|2023-05-03 03:00:00|179635.5|179485.5|179521.5|179371.5|179661.6|179511.6|179497.8|179347.8|2850
1683086400000|2023-05-03 04:00:00|179520.8|179370.8|179501.8|179351.8|179540.4|179390.4|179470.5|179320.5|2819
1683090000000|2023-05-03 05:00:00|179482.7|179332.7|179431.2|179281.2|179506.6|179356.6|179406.9|179256.9|3987
1683093600000|2023-05-03 06:00:00|179429.1|179279.1|179395.1|179245.1|179453.3|179303.3|179294.6|179144.6|6758
1683097200000|2023-05-03 07:00:00|179409.4|179259.4|179621.2|179471.2|179662.6|179529.3|179252.6|179102.6|7300
1683100800000|2023-05-03 08:00:00|179621.1|179471.1|179823.7|179673.7|179830.3|179680.3|179572.6|179458.8|7160
1683104400000|2023-05-03 09:00:00|179823.6|179673.6|179459.4|179309.4|179835.8|179685.8|179454.5|179304.5|7960
1683108000000|2023-05-03 10:00:00|179459.1|179309.1|179660|179510|179725.4|179575.4|179420.3|179270.3|6832
1683111600000|2023-05-03 11:00:00|179660.3|179510.3|179630|179580|179790.2|179697.7|179560.2|179472.3|6722
1683115200000|2023-05-03 12:00:00|179629.9|179579.9|179569.5|179519.5|179786.6|179662.3|179526.4|179400.3|8489
1683118800000|2023-05-03 13:00:00|179569.9|179519.9|179740.5|179590.5|179759.9|179683.7|179348|179246.3|8871
1683122400000|2023-05-03 14:00:00|179740.1|179590.1|179119.5|179069.5|179740.1|179636.2|179035|178985|8371
1683126000000|2023-05-03 15:00:00|179119.4|179069.4|179054.1|179004.1|179241.6|179191.6|179039.9|178989.9|7571
1683129600000|2023-05-03 16:00:00|179052.3|179002.3|179048.7|178998.7|179189.7|179139.7|179019.6|178948.3|7697
1683133200000|2023-05-03 17:00:00|179048.8|178998.8|179181|178935.2|179181.1|179076.3|179002.9|178921.8|8028
1683136800000|2023-05-03 18:00:00|179182.4|178934.5|178678.6|178528.6|179186.1|178934.5|178357.1|178207.1|12310
1683140400000|2023-05-03 19:00:00|178676.6|178526.6|179367|179217|179415.3|179265.3|178578|178428|11839
1683144000000|2023-05-03 20:00:00|179374|179224|179364.8|179198.3|179393.5|179243.5|179035.6|178885.6|7431
1683147600000|2023-05-03 21:00:00|179367.3|179190.2|179748|179549.9|179771.4|179563.9|179367.3|179134.4|4831
1683151200000|2023-05-03 22:00:00|179751.1|179545.7|179990.2|179840.2|180430.9|180280.9|179676.2|179514.6|4306
1683154800000|2023-05-03 23:00:00|179989.9|179839.9|179763.3|179613.3|180046.6|179896.6|179706.9|179556.9|2628
1683158400000|2023-05-04 00:00:00|179763.4|179613.4|179634.1|179484.1|179842.5|179692.5|179572.9|179422.9|4266
1683162000000|2023-05-04 01:00:00|179634|179484|179232.8|179082.8|179693.7|179543.7|179226.5|179076.5|4996
1683165600000|2023-05-04 02:00:00|179233.1|179083.1|179075.3|178925.3|179233.1|179083.1|179049.9|178899.9|4470
1683169200000|2023-05-04 03:00:00|179075.2|178925.2|179003|178853|179119.1|178969.1|178979.9|178829.9|4562
1683172800000|2023-05-04 04:00:00|179002.9|178852.9|178947.4|178797.4|179040.3|178890.3|178907.4|178757.4|4304
1683176400000|2023-05-04 05:00:00|178947.7|178797.7|178979.8|178829.8|179041|178891|178946.9|178796.9|6369
1683180000000|2023-05-04 06:00:00|178980.6|178830.6|179170.2|179020.2|179304|179154|178907.6|178757.6|7971
1683183600000|2023-05-04 07:00:00|179170.4|179020.4|179691.8|179541.8|179695.9|179545.9|179106.3|178956.3|9080
1683187200000|2023-05-04 08:00:00|179691.2|179541.2|179511.4|179361.4|179744.3|179594.3|179418.8|179268.8|8056
1683190800000|2023-05-04 09:00:00|179511.8|179361.8|179400.3|179250.3|179576.3|179426.3|179310.2|179160.2|7946
1683194400000|2023-05-04 10:00:00|179398.8|179248.8|179362.2|179212.2|179547.3|179397.3|179187.9|179037.9|8145
1683198000000|2023-05-04 11:00:00|179361.8|179211.8|179193.8|179043.8|179528.3|179396.5|179182.2|179032.2|7777
1683201600000|2023-05-04 12:00:00|179193.1|179043.1|178919.6|178769.6|179193.1|179043.1|178600.6|178450.6|9687
1683205200000|2023-05-04 13:00:00|178922.4|178772.4|179428.5|179278.5|179581.5|179458.7|178623.1|178511.3|10123
1683208800000|2023-05-04 14:00:00|179427.6|179277.6|179924|179874|180257.5|180207.5|179287.8|179190.5|10919
1683212400000|2023-05-04 15:00:00|179924.9|179874.9|179651.8|179601.8|180067|179967.2|179543.8|179445.7|8634
1683216000000|2023-05-04 16:00:00|179651.6|179601.6|179619.5|179569.5|179712.9|179662.9|179352.2|179302.2|8774
1683219600000|2023-05-04 17:00:00|179619|179569|179214.6|179164.6|179678.6|179628.6|179172.4|179077|8901
1683223200000|2023-05-04 18:00:00|179213.4|179163.4|179194.4|179144.4|179320.3|179270.3|179093.7|178992.4|8908
1683226800000|2023-05-04 19:00:00|179193.8|179143.8|179112.2|179062.2|179224.4|179172.7|179065.6|178963.4|9418
1683230400000|2023-05-04 20:00:00|179158|179008|179275.4|178968.9|179298|179112|179119|178946.6|6020
1683234000000|2023-05-04 21:00:00|179305.9|178968.6|179286.7|179003|179409.4|179099.4|179268|178958|1700
1683237600000|2023-05-04 22:00:00|179287.9|179004.5|179075.8|178925.8|179311.1|179031.9|179050.1|178900.1|1878
1683241200000|2023-05-04 23:00:00|179059.8|178909.8|179085.8|178935.8|179100.3|178950.3|179003.5|178853.5|1793
1683244800000|2023-05-05 00:00:00|179085.7|178935.7|179087.4|178937.4|179160|179010|179037.1|178887.1|2750
1683248400000|2023-05-05 01:00:00|179087.7|178937.7|178990.2|178840.2|179088.8|178938.8|178988.2|178838.2|4114
1683252000000|2023-05-05 02:00:00|178990.3|178840.3|179042.3|178892.3|179080|178930|178953.1|178803.1|3291
1683255600000|2023-05-05 03:00:00|179041.6|178891.6|178967.3|178817.3|179041.6|178891.6|178960.3|178810.3|3099
1683259200000|2023-05-05 04:00:00|178966.9|178816.9|178940|178790|178970.4|178820.4|178919.6|178769.6|2871
1683262800000|2023-05-05 05:00:00|178940.1|178790.1|178971.4|178821.4|178996.2|178846.2|178902.4|178752.4|4791
1683266400000|2023-05-05 06:00:00|178971.1|178821.1|178953.3|178803.3|179013.2|178863.2|178896.9|178746.9|7831
1683270000000|2023-05-05 07:00:00|178954.8|178804.8|179315.3|179165.3|179351.6|179201.6|178945.2|178795.2|8064
1683273600000|2023-05-05 08:00:00|179315.1|179165.1|179310.5|179160.5|179504|179354|179151.3|179001.3|6612
1683277200000|2023-05-05 09:00:00|179310.6|179160.6|179381.9|179231.9|179567.4|179417.4|179293.8|179143.8|6399
1683280800000|2023-05-05 10:00:00|179382|179232|179124.3|178974.3|179397.7|179247.7|179089.2|178939.2|7431
1683284400000|2023-05-05 11:00:00|179123.9|178973.9|178954.7|178904.7|179163.9|179013.9|178799.8|178739.3|6280
1683288000000|2023-05-05 12:00:00|178995.6|178845.6|178853.2|178803.2|179445.6|179295.6|178627.8|178528.8|9566
1683291600000|2023-05-05 13:00:00|178852.6|178802.6|178226.9|178176.9|178873.7|178802.6|178186.8|178136.8|9927
1683295200000|2023-05-05 14:00:00|178226.6|178176.6|178224.5|178174.5|178374.1|178283.9|178024.9|177929.8|8616
1683298800000|2023-05-05 15:00:00|178225|178175|177560.6|177510.6|178290.3|178240.3|177486.9|177401.2|7550
1683302400000|2023-05-05 16:00:00|177559.5|177509.5|177822.6|177672.6|177961.8|177867.8|177528.2|177478.2|7538
1683306000000|2023-05-05 17:00:00|177821.4|177671.4|178004.2|177954.2|178004.2|177954.2|177644.6|177594.6|7781
1683309600000|2023-05-05 18:00:00|178003.9|177953.9|177813.6|177763.6|178006.7|177956.7|177786.3|177687.4|7732
1683313200000|2023-05-05 19:00:00|177814.9|177764.9|177860|177710|178010|177888.3|177814.8|177707.1|7269
1683316800000|2023-05-05 20:00:00|177859.6|177709.6|177673.6|177363.6|177892.3|177742.3|177549.2|177355.8|7030
1683489600000|2023-05-07 20:00:00|177413|177058|177413|177058|177827.5|177472.5|177413|177058|20
1683493200000|2023-05-07 21:00:00|177406.4|177051.4|177737.8|177427.8|177852.7|177542.7|177406.4|177051.4|208
1683496800000|2023-05-07 22:00:00|177738.1|177428.1|177684|177534|177747.8|177546.6|177620.6|177428.1|1154
1683500400000|2023-05-07 23:00:00|177684.2|177534.2|177761.5|177611.5|177767.2|177617.2|177628.4|177478.4|2872
1683504000000|2023-05-08 00:00:00|177759|177609|177810.1|177660.1|177844.4|177694.4|177736.9|177586.9|5196
1683507600000|2023-05-08 01:00:00|177808.7|177658.7|177784.1|177634.1|177844.5|177694.5|177743.9|177593.9|4772
1683511200000|2023-05-08 02:00:00|177784.6|177634.6|177724.3|177574.3|177809|177659|177708.2|177558.2|4041
1683514800000|2023-05-08 03:00:00|177724.8|177574.8|177755.4|177605.4|177760.7|177610.7|177701.4|177551.4|2827
1683518400000|2023-05-08 04:00:00|177756.9|177606.9|177713.6|177563.6|177760.1|177610.1|177700.7|177550.7|2390
1683522000000|2023-05-08 05:00:00|177713.7|177563.7|177722.6|177572.6|177734.1|177584.1|177695.2|177545.2|5859
1683525600000|2023-05-08 06:00:00|177720|177570|177695.4|177545.4|177742.2|177592.2|177656.6|177506.6|5839
1683529200000|2023-05-08 07:00:00|177696.4|177546.4|177606|177456|177756.3|177606.3|177588.6|177438.6|7548
1683532800000|2023-05-08 08:00:00|177604.7|177454.7|177692.3|177542.3|177699.5|177549.5|177599.1|177449.1|7197
1683536400000|2023-05-08 09:00:00|177692.2|177542.2|177572.7|177422.7|177702.1|177552.1|177535.2|177409.5|7760
1683540000000|2023-05-08 10:00:00|177573.9|177423.9|177534.7|177384.7|177574.1|177424.1|177482.9|177332.9|6513
1683543600000|2023-05-08 11:00:00|177535.4|177385.4|178085|177935|178087.4|177989.7|177533.1|177383.1|6347
1683547200000|2023-05-08 12:00:00|178086.6|177936.6|178204.9|178154.9|178339.4|178229.5|177987.9|177837.9|7409
1683550800000|2023-05-08 13:00:00|178205.2|178155.2|178168.3|178118.3|178481.5|178331.5|178040.4|177939.2|6865
1683554400000|2023-05-08 14:00:00|178168.8|178118.8|178223.4|178173.4|178417.2|178289.7|177984.4|177889.7|7893
1683558000000|2023-05-08 15:00:00|178222.4|178172.4|178267.8|178217.8|178442.6|178356.8|178141.9|178043.9|6394
1683561600000|2023-05-08 16:00:00|178253.9|178203.9|178043.7|177993.7|178406.2|178337.8|178036|177923.9|6541
1683565200000|2023-05-08 17:00:00|178082|177932|177910.6|177860.6|178107.4|178002.9|177900|177799|5722
1683568800000|2023-05-08 18:00:00|177910.4|177860.4|177912.6|177762.6|177994.8|177944.8|177774|177675.7|7390
1683572400000|2023-05-08 19:00:00|177913|177763|178103.2|177953.2|178280.1|178230.1|177912.5|177762.5|6679
1683576000000|2023-05-08 20:00:00|178099.8|177949.8|178074.6|177869.4|178160|178064|177950.2|177839.5|3986
1683579600000|2023-05-08 21:00:00|178063.1|177851.8|178145.2|177876|178258.1|177948.1|178063.1|177785.6|1555
1683583200000|2023-05-08 22:00:00|178145.3|177875.2|177968.2|177818.2|178163.6|177892.6|177940.8|177790.8|1851
1683586800000|2023-05-08 23:00:00|177966.5|177816.5|177947.5|177797.5|178081|177931|177895|177745|1309
1683590400000|2023-05-09 00:00:00|177947.3|177797.3|178075.2|177925.2|178109.9|177959.9|177886|177736|3646
1683594000000|2023-05-09 01:00:00|178075.9|177925.9|178168.7|178018.7|178232.1|178082.1|178024.3|177874.3|2893
1683597600000|2023-05-09 02:00:00|178168.9|178018.9|178172.8|178022.8|178202.1|178052.1|178163.4|178013.4|2942
1683601200000|2023-05-09 03:00:00|178172.7|178022.7|178172.8|178022.8|178203.5|178053.5|178162.7|178012.7|2548
1683604800000|2023-05-09 04:00:00|178172.7|178022.7|178107.8|177957.8|178173.7|178023.7|178100.2|177950.2|3297
1683608400000|2023-05-09 05:00:00|178109.5|177959.5|178105.1|177955.1|178126|177976|178097.1|177947.1|3680
1683612000000|2023-05-09 06:00:00|178109.9|177959.9|177943.5|177793.5|178154.3|178004.3|177874.4|177724.4|6552
1683615600000|2023-05-09 07:00:00|177943.3|177793.3|177863.6|177713.6|177974|177824|177756.4|177653.8|8124
1683619200000|2023-05-09 08:00:00|177863.4|177713.4|178094.4|177944.4|178096.7|177946.7|177597.4|177447.4|7093
1683622800000|2023-05-09 09:00:00|178094.1|177944.1|177891.3|177741.3|178130.2|177980.2|177747.5|177597.5|7704
1683626400000|2023-05-09 10:00:00|177872.4|177722.4|177907.9|177757.9|177943.3|177839|177791.2|177641.2|6611
1683630000000|2023-05-09 11:00:00|177908.1|177758.1|178044.6|177894.6|178079.1|178000|177870|177720|6849
1683633600000|2023-05-09 12:00:00|178044.5|177894.5|178122.5|178072.5|178244.4|178144.4|177922.8|177836.5|7176
1683637200000|2023-05-09 13:00:00|178127.7|178077.7|177983.9|177933.9|178356.5|178288.9|177960.9|177910.9|8323
1683640800000|2023-05-09 14:00:00|177982.4|177932.4|177676.5|177626.5|178030.6|177980.6|177516.4|177466.4|7862
1683644400000|2023-05-09 15:00:00|177676.4|177626.4|177530.2|177480.2|177739.8|177689.8|177449|177386.3|7229
1683648000000|2023-05-09 16:00:00|177531.3|177481.3|177697.3|177647.3|177764.4|177714.4|177474.8|177373.9|7533
1683651600000|2023-05-09 17:00:00|177697|177647|177741.7|177691.7|177814.2|177733.8|177619.1|177527.2|6612
1683655200000|2023-05-09 18:00:00|177741.4|177691.4|177742.9|177692.9|177774.1|177724.1|177506.6|177456.6|7573
1683658800000|2023-05-09 19:00:00|177745.7|177695.7|177577.8|177527.8|177771.4|177721.4|177569.1|177503.6|7054
1683662400000|2023-05-09 20:00:00|177575.2|177525.2|177817.4|177667.4|177863|177732.6|177551.7|177450.8|4729
1683666000000|2023-05-09 21:00:00|177807.1|177657.1|177788.6|177550.1|177861|177657.1|177746|177476.9|1032
1683669600000|2023-05-09 22:00:00|177789.3|177550.6|177714.6|177564.6|177828|177647.2|177683.9|177530.2|1799
1683673200000|2023-05-09 23:00:00|177713.4|177563.4|177651.5|177501.5|177723.8|177573.8|177647.4|177497.4|1375
1683676800000|2023-05-10 00:00:00|177649.8|177499.8|177655.4|177505.4|177784.5|177634.5|177621.7|177471.7|2770
1683680400000|2023-05-10 01:00:00|177655.5|177505.5|177674.7|177524.7|177715.5|177565.5|177652.8|177502.8|3082
1683684000000|2023-05-10 02:00:00|177674.5|177524.5|177687.1|177537.1|177693.6|177543.6|177651.8|177501.8|3427
1683687600000|2023-05-10 03:00:00|177686.4|177536.4|177648.9|177498.9|177689.4|177539.4|177639.2|177489.2|2808
1683691200000|2023-05-10 04:00:00|177648.5|177498.5|177651.8|177501.8|177674.2|177524.2|177647.3|177497.3|2399
1683694800000|2023-05-10 05:00:00|177652.2|177502.2|177686.6|177536.6|177750.5|177600.5|177640.2|177490.2|5190
1683698400000|2023-05-10 06:00:00|177686.8|177536.8|177689.6|177539.6|177729.5|177585.3|177542.4|177392.4|6841
1683702000000|2023-05-10 07:00:00|177692.3|177542.3|177481.2|177331.2|177696.7|177546.7|177383.2|177271.7|7594
1683705600000|2023-05-10 08:00:00|177491.2|177341.2|177666|177516|177675.6|177554.7|177375.5|177283.4|7830
1683709200000|2023-05-10 09:00:00|177665.1|177515.1|177383.2|177333.2|177667.4|177517.4|177381.1|177269.9|6604
1683712800000|2023-05-10 10:00:00|177383.3|177333.3|177230.1|177180.1|177434.1|177337.7|177186.2|177128.7|5851
1683716400000|2023-05-10 11:00:00|177227.6|177177.6|177188|177138|177355.4|177236.6|177126.9|177076.9|6362
1683720000000|2023-05-10 12:00:00|177189.3|177139.3|176277.3|176227.3|177224.4|177163.8|176094.3|175944.3|9255
1683723600000|2023-05-10 13:00:00|176273.5|176223.5|176441.3|176391.3|176670.6|176620.6|176239.7|176143.1|9547
1683727200000|2023-05-10 14:00:00|176443.7|176393.7|176250.6|176200.6|176443.7|176393.7|176137.4|176087.4|9538
1683730800000|2023-05-10 15:00:00|176249.3|176199.3|176148.1|176098.1|176332.2|176282.2|176113.5|176063.5|7276
1683734400000|2023-05-10 16:00:00|176150.1|176100.1|175657.7|175607.7|176183.6|176133.6|175523.8|175473.8|7873
1683738000000|2023-05-10 17:00:00|175657.5|175607.5|176139.4|175989.4|176200.5|176107.9|175654.6|175604.6|8145
1683741600000|2023-05-10 18:00:00|176139.3|175989.3|175848.8|175698.8|176145.4|176047.1|175751.7|175657.2|7620
1683745200000|2023-05-10 19:00:00|175849.1|175699.1|175671.8|175521.8|175854.5|175751.9|175601|175508.2|7538
1683748800000|2023-05-10 20:00:00|175670.3|175520.3|175578.8|175428.4|175722.7|175572.7|175571|175421|4290
1683752400000|2023-05-10 21:00:00|175593.6|175443.6|175709.9|175461|175804.3|175494.6|175593.6|175413.4|1522
1683756000000|2023-05-10 22:00:00|175715.8|175463.6|175600|175450|175747.4|175511.8|175591.4|175441.4|1569
1683759600000|2023-05-10 23:00:00|175597|175447|175594.1|175444.1|175611.2|175461.2|175573|175423|1310
1683763200000|2023-05-11 00:00:00|175595.7|175445.7|175551.6|175401.6|175629.6|175479.6|175503.1|175353.1|2335
1683766800000|2023-05-11 01:00:00|175551.5|175401.5|175511.1|175361.1|175551.9|175401.9|175423.8|175273.8|2890
1683770400000|2023-05-11 02:00:00|175510.9|175360.9|175510.6|175360.6|175538|175388|175474.8|175324.8|2668
1683774000000|2023-05-11 03:00:00|175510.5|175360.5|175517.8|175367.8|175534.3|175384.3|175481.1|175331.1|1499
1683777600000|2023-05-11 04:00:00|175518|175368|175514.9|175364.9|175540.5|175390.5|175504.7|175354.7|2201
1683781200000|2023-05-11 05:00:00|175514.7|175364.7|175518.4|175368.4|175543.1|175393.1|175439.1|175301.2|2350
1683784800000|2023-05-11 06:00:00|175490.7|175340.7|175667.7|175517.7|175754.2|175604.2|175472.6|175322.6|7669
1683788400000|2023-05-11 07:00:00|175667.6|175517.6|175925.9|175775.9|176000|175875.9|175586.3|175469.3|7662
1683792000000|2023-05-11 08:00:00|175924.9|175774.9|175903|175753|176030.4|175880.4|175796.3|175655|6738
1683795600000|2023-05-11 09:00:00|175902.8|175752.8|175960|175910|176032.7|175913.1|175853.5|175703.5|7169
1683799200000|2023-05-11 10:00:00|175959.9|175909.9|175891.1|175741.1|176048.9|175949.3|175763.7|175661.9|7581
1683802800000|2023-05-11 11:00:00|175889.7|175739.7|176053.1|175903.1|176147.6|176021.8|175881|175731|8156
1683806400000|2023-05-11 12:00:00|176053.2|175903.2|176491.8|176441.8|176580.4|176480.9|175705|175612.4|9564
1683810000000|2023-05-11 13:00:00|176491.7|176441.7|176863.8|176713.8|176906.5|176824.6|176301.8|176251.8|9841
1683813600000|2023-05-11 14:00:00|176863.5|176713.5|176392.1|176342.1|177047.3|176985.4|176337|176273.9|9432
1683817200000|2023-05-11 15:00:00|176392.9|176342.9|176196.1|176146.1|176485.2|176435.2|176110.2|176060.2|7687
1683820800000|2023-05-11 16:00:00|176197|176147|176313.5|176263.5|176406.5|176298.9|176111.9|176045.7|7928
1683824400000|2023-05-11 17:00:00|176310.4|176260.4|176065.7|176015.7|176370.6|176305.1|176063|176013|8208
1683828000000|2023-05-11 18:00:00|176063.6|176013.6|175929.7|175879.7|176169.2|176096|175883.4|175833.4|7601
1683831600000|2023-05-11 19:00:00|175936.7|175886.7|175890.1|175840.1|176010.4|175937.2|175784.9|175698.1|6929
1683835200000|2023-05-11 20:00:00|175889.3|175839.3|175858|175708|176052|175923.7|175811.1|175661.1|5557
1683838800000|2023-05-11 21:00:00|175873.1|175722.2|175959.1|175669.6|176010.4|175729.4|175873.1|175637.1|1231
1683842400000|2023-05-11 22:00:00|175956.9|175667.8|175928.5|175778.5|175965.3|175799.7|175888.7|175651.1|1664
1683846000000|2023-05-11 23:00:00|175928.7|175778.7|175968.7|175818.7|175971.9|175821.9|175921.8|175771.8|1118
1683849600000|2023-05-12 00:00:00|175972|175822|175907.2|175757.2|176016.2|175866.2|175817|175667|2074
1683853200000|2023-05-12 01:00:00|175907.4|175757.4|175981.1|175831.1|175986.1|175878.3|175907.4|175757.4|3304
1683856800000|2023-05-12 02:00:00|175981.2|175831.2|175978.9|175828.9|176048.9|175898.9|175930.9|175819.6|2091
1683860400000|2023-05-12 03:00:00|175978.7|175828.7|175943.7|175793.7|176053.8|175903.8|175942.9|175792.9|2742
1683864000000|2023-05-12 04:00:00|175944.2|175794.2|175911.3|175761.3|175946.1|175796.1|175902.5|175752.5|2890
1683867600000|2023-05-12 05:00:00|175912.5|175762.5|176002.3|175852.3|176003.9|175853.9|175892.7|175742.7|5214
1683871200000|2023-05-12 06:00:00|176002.6|175852.6|176162.5|176012.5|176166.5|176016.5|175972.4|175822.4|6961
1683874800000|2023-05-12 07:00:00|176163.8|176013.8|176242.4|176092.4|176303.2|176203.6|176047.8|175897.8|7414
1683878400000|2023-05-12 08:00:00|176242.2|176092.2|175899.8|175749.8|176265.9|176140.1|175893.2|175746.2|7323
1683882000000|2023-05-12 09:00:00|175898|175748|176095.6|175945.6|176183.9|176033.9|175833.2|175683.2|6579
1683885600000|2023-05-12 10:00:00|176094.8|175944.8|176079.8|175929.8|176133.6|176032.9|175939|175789|6408
1683889200000|2023-05-12 11:00:00|176081.9|175931.9|176251.6|176101.6|176275.5|176168.1|176000.3|175871.6|6880
1683892800000|2023-05-12 12:00:00|176251.4|176101.4|176173.7|176123.7|176501.8|176451.5|176097.6|175971.6|7823
1683896400000|2023-05-12 13:00:00|176174|176124|175892.9|175742.9|176252|176189.9|175853.9|175739.6|8329
1683900000000|2023-05-12 14:00:00|176062.3|175885.1|176210.6|176160.6|176426.3|176376.3|175640.8|175590.8|8945
1683903600000|2023-05-12 15:00:00|176211|176161|176104.2|176054.2|176418.1|176368.1|176071.3|175974.4|7428
1683907200000|2023-05-12 16:00:00|176104.4|176054.4|176309.1|176159.1|176383.5|176317.7|176088|176038|6910
1683910800000|2023-05-12 17:00:00|176309.2|176159.2|175920.8|175870.8|176327.9|176214.4|175773.7|175685.3|6945
1683914400000|2023-05-12 18:00:00|175920.3|175870.3|176004.5|175954.5|176226.1|176136.7|175888.9|175814.4|6929
1683918000000|2023-05-12 19:00:00|176004.2|175954.2|175822.7|175772.7|176089.2|175996.4|175793.8|175707|7211
1683921600000|2023-05-12 20:00:00|175873.8|175723.8|176136.8|175826.8|176179.3|175933.5|175804.8|175654.8|6327
1684094400000|2023-05-14 20:00:00|175906.4|175599.8|175946.9|175591.9|175952.5|175601.7|175906.3|175588.6|72
1684098000000|2023-05-14 21:00:00|175906.6|175601.7|175920.6|175645.4|175935.3|175650.9|175886.3|175601.7|66
1684101600000|2023-05-14 22:00:00|175906.2|175622.5|176044.9|175875|176063.7|175899.6|175906.2|175608.8|2452
1684105200000|2023-05-14 23:00:00|176043.3|175876.6|176061.2|175911.2|176108.4|175958.4|176005.6|175844.2|2407
1684108800000|2023-05-15 00:00:00|176061.3|175911.3|175956.7|175806.7|176116.9|175966.9|175953.9|175803.9|4635
1684112400000|2023-05-15 01:00:00|175956.6|175806.6|175776.5|175626.5|175966.5|175816.5|175758|175608|5232
1684116000000|2023-05-15 02:00:00|175776.4|175626.4|175888.8|175738.8|175931.9|175781.9|175767.6|175617.6|3581
1684119600000|2023-05-15 03:00:00|175888.3|175738.3|175737.8|175587.8|175888.3|175738.3|175731.6|175581.6|4339
1684123200000|2023-05-15 04:00:00|175737.9|175587.9|175735.5|175585.5|175798.7|175648.7|175730.9|175580.9|3270
1684126800000|2023-05-15 05:00:00|175735.4|175585.4|175634.7|175484.7|175757.7|175607.7|175627.2|175477.2|5825
1684130400000|2023-05-15 06:00:00|175635|175485|175720.1|175570.1|175875.6|175725.6|175584.7|175434.7|7563
1684134000000|2023-05-15 07:00:00|175719.1|175569.1|175833.7|175683.7|175907.7|175757.7|175650.9|175500.9|7273
1684137600000|2023-05-15 08:00:00|175840.4|175690.4|176093.1|175943.1|176131.6|175992.8|175821.4|175671.4|7300
1684141200000|2023-05-15 09:00:00|176092.4|175942.4|176145.4|175995.4|176224.9|176074.9|176057.8|175907.8|7041
1684144800000|2023-05-15 10:00:00|176145.8|175995.8|175808.7|175658.7|176149.1|175999.1|175803.7|175653.7|6762
1684148400000|2023-05-15 11:00:00|175808.9|175658.9|175491.8|175441.8|175810.4|175660.4|175444.9|175384.2|5230
1684152000000|2023-05-15 12:00:00|175496.2|175446.2|175766.8|175716.8|176186.2|176136.2|175490.8|175440.8|7501
1684155600000|2023-05-15 13:00:00|175768.4|175718.4|176063.5|176013.5|176146.4|176093.1|175700.2|175640.1|7859
1684159200000|2023-05-15 14:00:00|176061.6|176011.6|175814.1|175764.1|176221.1|176171.1|175708|175658|7957
1684162800000|2023-05-15 15:00:00|175810.6|175760.6|175624.3|175574.3|175819.8|175769.8|175582|175532|6666
1684166400000|2023-05-15 16:00:00|175623.5|175573.5|175218.1|175168.1|175714.9|175655.9|175150.3|175048|6675
1684170000000|2023-05-15 17:00:00|175218.2|175168.2|175218.1|175068.1|175448.7|175367.1|175186.5|175036.5|7614
1684173600000|2023-05-15 18:00:00|175219.1|175069.1|174403.2|174353.2|175244.3|175124.9|174375.1|174286.7|8045
1684177200000|2023-05-15 19:00:00|174404.1|174354.1|174380.2|174230.2|174541.2|174428|174281.7|174154.3|8227
1684180800000|2023-05-15 20:00:00|174380.3|174230.3|174492.1|174182.1|174538|174396.5|174278.7|174128.7|4816
1684184400000|2023-05-15 21:00:00|174495.3|174185.3|174520.4|174210.4|174548.9|174264.1|174342.1|174032.1|1734
1684188000000|2023-05-15 22:00:00|174519.6|174209.6|174555.3|174405.3|174563.2|174413.2|174455.7|174207.6|1385
1684191600000|2023-05-15 23:00:00|174555.4|174405.4|174561.1|174411.1|174640|174490|174441.5|174291.5|1336
1684195200000|2023-05-16 00:00:00|174562.5|174412.5|174708.5|174558.5|174749.4|174599.4|174495.3|174345.3|4981
1684198800000|2023-05-16 01:00:00|174707.8|174557.8|174718|174568|174758|174608|174654.9|174504.9|3720
1684202400000|2023-05-16 02:00:00|174717.3|174567.3|174739.9|174589.9|174851|174701|174707.2|174557.2|5753
1684206000000|2023-05-16 03:00:00|174739.7|174589.7|174648|174498|174739.7|174589.7|174640|174490|3827
1684209600000|2023-05-16 04:00:00|174648.2|174498.2|174645.8|174495.8|174660|174510|174550.4|174400.4|4413
1684213200000|2023-05-16 05:00:00|174645.7|174495.7|174860.2|174710.2|174867.8|174717.8|174644.4|174494.4|4236
1684216800000|2023-05-16 06:00:00|174858.1|174708.1|174491.6|174341.6|174920.9|174770.9|174446|174306.7|7330
1684220400000|2023-05-16 07:00:00|174491.3|174341.3|174563.5|174413.5|174563.6|174413.6|174309.1|174159.1|7517
1684224000000|2023-05-16 08:00:00|174563.6|174413.6|174728.5|174578.5|174731.1|174581.1|174517.8|174367.8|5893
1684227600000|2023-05-16 09:00:00|174728|174578|174627.3|174477.3|174776.9|174649.2|174510.6|174392.5|7117
1684231200000|2023-05-16 10:00:00|174627.4|174477.4|174780.4|174630.4|174790.8|174640.8|174594|174444|7098
1684234800000|2023-05-16 11:00:00|174781|174631|174518.1|174468.1|174783.3|174676|174517.1|174442|6373
1684238400000|2023-05-16 12:00:00|174517|174467|175038.6|174988.6|175069.5|175002.7|174393.7|174343.7|7673
1684242000000|2023-05-16 13:00:00|175037.9|174987.9|174981|174931|175488|175395.6|174756.7|174650.9|8254
1684245600000|2023-05-16 14:00:00|174980.7|174930.7|174687.2|174637.2|175232.9|175167.6|174684.3|174634.3|8829
1684249200000|2023-05-16 15:00:00|174687.7|174637.7|174428.5|174278.5|174820.9|174770.9|174367.1|174254.9|7908
1684252800000|2023-05-16 16:00:00|174427.7|174277.7|174675.3|174625.3|174746.7|174696.7|174333.3|174274.6|8159
1684256400000|2023-05-16 17:00:00|174675.9|174625.9|174470.9|174420.9|174815.1|174733.7|174467.5|174417.5|7655
1684260000000|2023-05-16 18:00:00|174470|174420|174686.3|174636.3|174688.4|174638.4|174469.2|174419.2|7753
1684263600000|2023-05-16 19:00:00|174687.7|174637.7|174905|174855|174947.8|174897.8|174606.3|174556.3|8165
1684267200000|2023-05-16 20:00:00|174904.5|174854.5|175091.5|174941.5|175208.7|175058.7|174891.1|174790.8|5837
1684270800000|2023-05-16 21:00:00|175126.8|174830.3|175088.7|174918|175189.1|174957.5|175088.7|174797.8|1270
1684274400000|2023-05-16 22:00:00|175113.6|174908.5|175047.8|174897.8|175133.5|174937.7|175033.4|174883.4|1289
1684278000000|2023-05-16 23:00:00|175047.9|174897.9|175029.9|174879.9|175080.8|174930.8|175015.9|174865.9|1004
1684281600000|2023-05-17 00:00:00|175030.6|174880.6|175014|174864|175085.6|174935.6|174953.7|174803.7|3717
1684285200000|2023-05-17 01:00:00|175014.9|174864.9|175009|174859|175097.1|174947.1|174959.5|174809.5|4896
1684288800000|2023-05-17 02:00:00|175009.1|174859.1|174938.4|174788.4|175020|174870|174919|174769|6267
1684292400000|2023-05-17 03:00:00|174938.5|174788.5|175003.8|174853.8|175031.7|174881.7|174937.2|174787.2|3687
1684296000000|2023-05-17 04:00:00|175003.9|174853.9|175027.5|174877.5|175049.9|174899.9|174987.8|174837.8|3424
1684299600000|2023-05-17 05:00:00|175027.6|174877.6|175054.1|174904.1|175082.2|174932.2|175020.5|174870.5|6126
1684303200000|2023-05-17 06:00:00|175054.2|174904.2|175097.3|174947.3|175102|174952|174970.8|174820.8|6518
1684306800000|2023-05-17 07:00:00|175108.6|174958.6|175133.7|174983.7|175137|174987|174915.1|174765.1|7723
1684310400000|2023-05-17 08:00:00|175133.4|174983.4|175442.4|175292.4|175455.4|175305.4|174970.5|174820.5|6551
1684314000000|2023-05-17 09:00:00|175443.7|175293.7|175405.5|175255.5|175564.6|175414.6|175370.5|175220.5|6693
1684317600000|2023-05-17 10:00:00|175403.7|175253.7|175483|175333|175553.4|175403.4|175152.6|175002.6|6280
1684321200000|2023-05-17 11:00:00|175487.5|175337.5|175693.5|175543.5|175792.1|175666.8|175403.4|175284.2|7208
1684324800000|2023-05-17 12:00:00|175694|175544|176039.5|175989.5|176735.9|176603.4|175644.1|175544|8194
1684328400000|2023-05-17 13:00:00|176038.2|175988.2|176810.7|176760.7|176970.8|176889.3|175704.4|175595.8|8649
1684332000000|2023-05-17 14:00:00|176817.1|176767.1|176215.2|176165.2|176921|176819.4|176050.1|175985.8|8652
1684335600000|2023-05-17 15:00:00|176213|176163|176033.4|175983.4|176373.8|176323.8|176033.4|175945|3641
1684339200000|2023-05-17 16:00:00|175983.1|175933.1|175589|175539|175989.8|175939.8|175439.9|175318.2|7279
1684342800000|2023-05-17 17:00:00|175591.8|175541.8|175592.6|175442.6|175790.6|175684.3|175513.7|175441.4|7470
1684346400000|2023-05-17 18:00:00|175592.8|175442.8|175679.3|175629.3|175730.1|175652.3|175418.3|175361.4|7546
1684350000000|2023-05-17 19:00:00|175679.2|175629.2|175844.7|175694.7|175893.4|175792.4|175543.4|175446.3|7931
1684353600000|2023-05-17 20:00:00|175846.9|175696.9|176044.4|175849.3|176098.8|175948.8|175780.7|175675.9|5195
1684357200000|2023-05-17 21:00:00|176069.9|175831|176335.4|176025.4|176412.7|176102.7|176059.9|175749.9|1001
1684360800000|2023-05-17 22:00:00|176332.7|176022.7|176083.2|175933.2|176339.9|176079.5|176010.4|175860.4|2032
1684364400000|2023-05-17 23:00:00|176083.5|175933.5|176173.2|176023.2|176185.3|176035.3|176079.8|175929.8|1425
1684368000000|2023-05-18 00:00:00|176172.6|176022.6|176103.6|175953.6|176216.7|176066.7|176037.9|175887.9|3596
1684371600000|2023-05-18 01:00:00|176105.3|175955.3|176128.1|175978.1|176232.6|176082.6|176102.1|175952.1|5351
1684375200000|2023-05-18 02:00:00|176128|175978|176091.9|175941.9|176170|176020|176077.4|175927.4|4204
1684378800000|2023-05-18 03:00:00|176092|175942|176081.8|175931.8|176100.1|175950.1|176047.4|175897.4|4168
1684382400000|2023-05-18 04:00:00|176081.7|175931.7|176109|175959|176126.8|175985.9|176034.7|175908.2|3335
1684386000000|2023-05-18 05:00:00|176108.9|175958.9|176178.4|176028.4|176185.6|176035.6|176087.6|175937.6|5265
1684389600000|2023-05-18 06:00:00|176178.3|176028.3|176780.5|176630.5|176798.3|176648.3|176109.9|175959.9|7025
1684393200000|2023-05-18 07:00:00|176780.8|176630.8|176931.4|176781.4|176932.2|176782.2|176473.8|176323.8|7955
1684396800000|2023-05-18 08:00:00|176931.7|176781.7|177026.6|176876.6|177052.2|176929.1|176574.8|176424.8|8053
1684400400000|2023-05-18 09:00:00|177026.4|176876.4|177071.8|176921.8|177474.2|177348.4|176965.1|176855.5|6659
1684404000000|2023-05-18 10:00:00|177061.8|176911.8|177171.9|177021.9|177301.5|177151.5|176897.1|176747.1|6847
1684407600000|2023-05-18 11:00:00|177171.7|177021.7|176889.9|176839.9|177263.4|177166.1|176764.2|176693.5|6230
1684411200000|2023-05-18 12:00:00|176889.7|176839.7|177460.7|177310.7|177492.1|177390.3|176864.3|176742.8|8657
1684414800000|2023-05-18 13:00:00|177465.5|177315.5|177090.5|176940.5|177481.8|177361.1|176457.7|176368.5|9690
1684418400000|2023-05-18 14:00:00|177090.8|176940.8|177542.3|177492.3|177825.9|177735.1|176923.5|176831.4|9121
1684422000000|2023-05-18 15:00:00|177542.7|177492.7|177238.6|177188.6|177609.7|177544.6|177191.3|177141.3|7316
1684425600000|2023-05-18 16:00:00|177240.3|177190.3|177497.8|177447.8|177612.5|177513.8|177163.6|177113.6|8044
1684429200000|2023-05-18 17:00:00|177498.4|177448.4|177503.7|177353.7|177830.3|177758.7|177455|177322.9|7525
1684432800000|2023-05-18 18:00:00|177504.4|177354.4|177097|176947|177506.3|177395.4|177002.1|176916.8|7620
1684436400000|2023-05-18 19:00:00|177089.8|176939.8|177105.7|176955.7|177600.5|177486.2|176942.5|176840.4|8217
1684440000000|2023-05-18 20:00:00|177104.9|176954.9|177256.6|177105.9|177289.5|177139.5|177012.2|176909.1|4709
1684443600000|2023-05-18 21:00:00|177256.7|177106.1|177385.4|177075.4|177434.9|177124.9|177256.7|176960.8|1042
1684447200000|2023-05-18 22:00:00|177383.7|177073.7|177223.3|177073.3|177383.7|177097|177153.4|177003.4|1952
1684450800000|2023-05-18 23:00:00|177224.5|177074.5|177262.7|177112.7|177267|177117|177172.2|177022.2|1649
1684454400000|2023-05-19 00:00:00|177262.9|177112.9|177264.2|177114.2|177296|177146|177152|177002|5586
1684458000000|2023-05-19 01:00:00|177264.3|177114.3|177393.4|177243.4|177496.1|177346.1|177256.9|177106.9|4767
1684461600000|2023-05-19 02:00:00|177392.8|177242.8|177238.9|177088.9|177432.3|177282.3|177227.2|177077.2|3864
1684465200000|2023-05-19 03:00:00|177238.6|177088.6|177288.2|177138.2|177323.6|177173.6|177238.6|177088.6|2576
1684468800000|2023-05-19 04:00:00|177287.8|177137.8|177323.7|177173.7|177422|177272|177286.5|177136.5|4008
1684472400000|2023-05-19 05:00:00|177323.9|177173.9|177226.6|177076.6|177374.3|177224.3|177208.8|177058.8|6003
1684476000000|2023-05-19 06:00:00|177226.7|177076.7|176787.8|176637.8|177268.5|177118.5|176724.9|176574.9|6325
1684479600000|2023-05-19 07:00:00|176788.3|176638.3|176792.3|176642.3|177018.8|176890.7|176537.3|176412.6|6805
1684483200000|2023-05-19 08:00:00|176791.8|176641.8|176754.8|176604.8|176956.8|176806.8|176548.7|176398.7|6425
1684486800000|2023-05-19 09:00:00|176758.4|176608.4|176740.2|176590.2|176770.6|176620.6|176435.1|176285.1|6440
1684490400000|2023-05-19 10:00:00|176740.6|176590.6|176558.3|176408.3|177038.8|176888.8|176524.6|176374.6|6936
1684494000000|2023-05-19 11:00:00|176558.4|176408.4|176398.6|176248.6|176678|176561.3|176327.9|176204.2|6332
1684497600000|2023-05-19 12:00:00|176393.6|176243.6|176595.7|176545.7|176705.1|176625.9|176226.2|176126.2|8366
1684501200000|2023-05-19 13:00:00|176595.8|176545.8|176956.4|176906.4|177149.4|177049.3|176565.6|176454.7|8708
1684504800000|2023-05-19 14:00:00|176954.1|176904.1|177091|177041|177201.3|177106.2|176765.4|176715.4|8210
1684508400000|2023-05-19 15:00:00|177089.4|177039.4|177070.3|176920.3|177520.8|177370.8|176873.7|176723.7|9874
1684512000000|2023-05-19 16:00:00|177069.6|176919.6|176768.2|176718.2|177212.1|177097.3|176731|176613.1|8068
1684515600000|2023-05-19 17:00:00|176767.5|176717.5|177211.9|177161.9|177297.7|177199.3|176696.8|176600.4|7649
1684519200000|2023-05-19 18:00:00|177210.9|177160.9|177638.7|177488.7|177639.5|177559.2|177180.8|177093.6|8256
1684522800000|2023-05-19 19:00:00|177632.9|177482.9|177571.8|177421.8|177801.1|177651.1|177524.6|177393.1|8464
1684526400000|2023-05-19 20:00:00|177582.6|177432.6|178075.2|177795.5|178095.9|177808.6|177525.6|177375.6|6184
1684699200000|2023-05-21 20:00:00|177790.8|177435.8|177658.2|177303.2|177908|177553|177631.6|177276.6|17
1684702800000|2023-05-21 21:00:00|177674.8|177319.8|177753.7|177443.7|177909.4|177599.4|177584.4|177274.4|71
1684706400000|2023-05-21 22:00:00|177754.4|177444.4|177875.9|177724.3|178114.3|177903.4|177648.7|177338.7|2199
1684710000000|2023-05-21 23:00:00|177875|177725|177695.4|177545.4|177895.8|177730.8|177643.5|177493.5|1962
1684713600000|2023-05-22 00:00:00|177691.7|177541.7|177719.6|177569.6|177793.9|177643.9|177689.5|177539.5|3273
1684717200000|2023-05-22 01:00:00|177719.5|177569.5|177836.7|177686.7|177879.7|177729.7|177653.6|177503.6|4468
1684720800000|2023-05-22 02:00:00|177836.4|177686.4|177841.2|177691.2|177899.8|177749.8|177796.2|177646.2|4814
1684724400000|2023-05-22 03:00:00|177841.6|177691.6|177713.9|177563.9|177868.6|177718.6|177713.8|177563.8|3809
1684728000000|2023-05-22 04:00:00|177714|177564|177761.1|177611.1|177762.9|177612.9|177619.6|177469.6|5249
1684731600000|2023-05-22 05:00:00|177761.3|177611.3|177747.4|177597.4|177809.3|177659.3|177662.2|177512.2|5791
1684735200000|2023-05-22 06:00:00|177745.6|177595.6|177836.6|177686.6|177862.7|177712.7|177665.9|177515.9|6196
1684738800000|2023-05-22 07:00:00|177840|177690|177919.1|177769.1|177950.6|177800.6|177565.9|177415.9|7205
1684742400000|2023-05-22 08:00:00|177921.2|177771.2|177864.6|177714.6|178118|177968|177795.2|177645.2|6619
1684746000000|2023-05-22 09:00:00|177865.9|177715.9|178970|178820|179039.3|178889.3|177846.5|177696.5|7448
1684749600000|2023-05-22 10:00:00|178969.8|178819.8|178785.4|178635.4|178978.3|178828.3|178291.6|178166.5|6909
1684753200000|2023-05-22 11:00:00|178784.5|178634.5|178960.2|178810.2|179000.8|178854.8|178722.9|178572.9|7103
1684756800000|2023-05-22 12:00:00|178948.6|178798.6|178698.2|178648.2|179320.2|179170.2|178640.2|178564.6|8479
1684760400000|2023-05-22 13:00:00|178748.6|178598.6|179195.7|179145.7|179622.5|179572.5|178722.1|178596.7|8680
1684764000000|2023-05-22 14:00:00|179195.6|179145.6|178860.7|178810.7|179361.2|179269|178793.9|178721.5|8330
1684767600000|2023-05-22 15:00:00|178858.8|178808.8|178527.6|178377.6|178883.1|178833.1|178340.9|178229.6|7631
1684771200000|2023-05-22 16:00:00|178527.3|178377.3|179051|178901|179068.3|178968.2|178441.6|178350.7|7848
1684774800000|2023-05-22 17:00:00|179050.9|178900.9|178900.4|178850.4|179121.2|178988|178789|178662.1|7589
1684778400000|2023-05-22 18:00:00|178899.8|178849.8|178944.3|178894.3|179048.7|178951|178811.8|178699.1|8764
1684782000000|2023-05-22 19:00:00|178938.5|178888.5|178979.8|178929.8|179171.4|179087.4|178889.4|178839.4|7299
1684785600000|2023-05-22 20:00:00|178978.5|178928.5|179132.1|178822.1|179169.9|178997.8|178893.8|178756.4|5973
1684789200000|2023-05-22 21:00:00|179140|178830|178898.8|178588.8|179140|178830|178842|178532|1050
1684792800000|2023-05-22 22:00:00|178899.5|178589.5|179048|178898|179160.7|178903.8|178899.5|178589.5|2182
1684796400000|2023-05-22 23:00:00|179048.6|178898.6|179027.9|178877.9|179056.3|178906.3|179016.9|178866.9|1362
1684800000000|2023-05-23 00:00:00|179025.4|178875.4|178983.2|178833.2|179029.2|178879.2|178925.9|178775.9|4407
1684803600000|2023-05-23 01:00:00|178983.5|178833.5|179021.6|178871.6|179027.4|178877.4|178960|178810|5093
1684807200000|2023-05-23 02:00:00|179021.1|178871.1|179018.2|178868.2|179121.4|178971.4|178995.4|178845.4|2859
1684810800000|2023-05-23 03:00:00|179018.4|178868.4|178988.2|178838.2|179074.6|178924.6|178985.7|178835.7|3494
1684814400000|2023-05-23 04:00:00|178988.5|178838.5|179017.8|178867.8|179046.6|178896.6|178987.6|178837.6|3775
1684818000000|2023-05-23 05:00:00|179019.4|178869.4|178999.2|178849.2|179127.2|178977.2|178985.2|178835.2|6738
1684821600000|2023-05-23 06:00:00|178998.5|178848.5|178796.9|178646.9|179063.4|178913.4|178727.9|178633.2|7247
1684825200000|2023-05-23 07:00:00|178797.7|178647.7|178918.7|178768.7|178939.9|178828.6|178738.8|178647.7|7240
1684828800000|2023-05-23 08:00:00|178919.5|178769.5|178786.7|178636.7|178933.8|178783.8|178721.7|178571.7|8118
1684832400000|2023-05-23 09:00:00|178785.2|178635.2|178898.6|178748.6|178904.5|178754.5|178737.7|178587.7|7134
1684836000000|2023-05-23 10:00:00|178897|178747|179056.5|178906.5|179061.6|178961|178867.4|178717.4|6862
1684839600000|2023-05-23 11:00:00|179055.8|178905.8|179495.9|179445.9|179542.5|179458.1|179000.7|178897|6661
1684843200000|2023-05-23 12:00:00|179495.2|179445.2|179584.3|179534.3|179743.5|179593.5|179158.5|179059.7|8160
1684846800000|2023-05-23 13:00:00|179587.7|179537.7|179757.5|179607.5|180056.8|179941.9|179422.2|179323.5|10183
1684850400000|2023-05-23 14:00:00|179756.3|179606.3|179897|179847|179923.3|179873.3|179367.7|179288.5|9883
1684854000000|2023-05-23 15:00:00|179897.5|179847.5|179712.4|179662.4|179988.3|179938.3|179386.2|179336.2|8353
1684857600000|2023-05-23 16:00:00|179712.2|179662.2|179725.9|179675.9|179939.1|179889.1|179668.1|179612.4|7753
1684861200000|2023-05-23 17:00:00|179725.7|179675.7|179803.3|179653.3|179803.7|179712.7|179384.7|179289|8414
1684864800000|2023-05-23 18:00:00|179803.1|179653.1|179720.3|179670.3|179860.8|179810.8|179624|179523.2|8322
1684868400000|2023-05-23 19:00:00|179719.9|179669.9|179809.5|179759.5|179889.5|179808.7|179637.5|179587.5|8171
1684872000000|2023-05-23 20:00:00|179806.6|179756.6|179849.9|179636.5|179930.9|179821.6|179682.7|179564.1|3872
1684875600000|2023-05-23 21:00:00|179837.3|179633.2|179833.7|179523.7|179936.5|179633.2|179814|179504|759
1684879200000|2023-05-23 22:00:00|179834.8|179524.8|179805.2|179655.2|179933|179699.1|179748.8|179524.8|1475
1684882800000|2023-05-23 23:00:00|179818.5|179668.5|179772.9|179622.9|179830|179680|179754.8|179604.8|1451
1684886400000|2023-05-24 00:00:00|179773.8|179623.8|179832.4|179682.4|179846.2|179696.2|179772.3|179622.3|1520
1684890000000|2023-05-24 01:00:00|179831.6|179681.6|179754.9|179604.9|179848.3|179698.3|179754.9|179604.9|2458
1684893600000|2023-05-24 02:00:00|179754.8|179604.8|179814.8|179664.8|179883.2|179733.2|179754.8|179604.8|2787
1684897200000|2023-05-24 03:00:00|179815.9|179665.9|179747.6|179597.6|179847.5|179697.5|179742|179592|2354
1684900800000|2023-05-24 04:00:00|179746.2|179596.2|179755.7|179605.7|179796|179646|179743.8|179593.8|2766
1684904400000|2023-05-24 05:00:00|179756|179606|179763.7|179613.7|179808.2|179658.2|179697.3|179547.3|7569
1684908000000|2023-05-24 06:00:00|179763.6|179613.6|179572.7|179422.7|179814.7|179664.7|179511.3|179361.3|7526
1684911600000|2023-05-24 07:00:00|179573.4|179423.4|179588|179438|179737.1|179587.1|179416.6|179266.6|7812
1684915200000|2023-05-24 08:00:00|179587.2|179437.2|179280.2|179130.2|179632.3|179482.3|179173.4|179023.4|7977
1684918800000|2023-05-24 09:00:00|179280.7|179130.7|179345.2|179195.2|179371.7|179221.7|179170.1|179020.1|7096
1684922400000|2023-05-24 10:00:00|179345|179195|179115.3|178965.3|179536.9|179386.9|179017.1|178925|7581
1684926000000|2023-05-24 11:00:00|179113.6|178963.6|178871.2|178721.2|179196.4|179072.9|178868.3|178718.3|6314
1684929600000|2023-05-24 12:00:00|178869.9|178719.9|178038.6|177988.6|178869.9|178719.9|177804.9|177677.1|8899
1684933200000|2023-05-24 13:00:00|178038.8|177988.8|178238.2|178088.2|178241|178141.8|177704.1|177592.1|9492
1684936800000|2023-05-24 14:00:00|178244.2|178094.2|178288.2|178238.2|178571.3|178429.4|178119|178009.5|9417
1684940400000|2023-05-24 15:00:00|178288.6|178238.6|178231.9|178181.9|178372.9|178289.7|177986.9|177900.8|8274
1684944000000|2023-05-24 16:00:00|178231|178181|178215.9|178165.9|178517.3|178424.3|178146.7|178081.4|8091
1684947600000|2023-05-24 17:00:00|178215.4|178165.4|178617.2|178467.2|178746.6|178624.6|178181.2|178131.2|7841
1684951200000|2023-05-24 18:00:00|178614.7|178464.7|178271.6|178221.6|178659.3|178509.1|178148.7|178071.2|8236
1684954800000|2023-05-24 19:00:00|178264.4|178214.4|178222.2|178072.2|178340.2|178214.4|177988.8|177881.9|8741
1684958400000|2023-05-24 20:00:00|178224|178074|178099.6|177906.1|178326.5|178176.5|177976.5|177826.5|5312
1684962000000|2023-05-24 21:00:00|178189.9|177879.9|178194.2|177884.2|178279.9|177969.9|177979|177669|1461
1684965600000|2023-05-24 22:00:00|178194.9|177884.9|178122.9|177972.9|178230.2|178050.3|178107.5|177864.1|3346
1684969200000|2023-05-24 23:00:00|178121.8|177971.8|178158.6|177991.2|178205.8|178055.8|178102.4|177937.8|3028
1684972800000|2023-05-25 00:00:00|178149.6|177990.8|178406.5|178256.5|178415.7|178265.7|178149.6|177990.8|3381
1684976400000|2023-05-25 01:00:00|178406.8|178256.8|178489.4|178339.4|178513.8|178363.8|178375.3|178225.3|3398
1684980000000|2023-05-25 02:00:00|178489.3|178339.3|178419.8|178269.8|178540|178390|178370.7|178220.7|2300
1684983600000|2023-05-25 03:00:00|178420|178270|178412.7|178262.7|178449.7|178299.7|178336.3|178186.3|2830
1684987200000|2023-05-25 04:00:00|178412.9|178262.9|178456.3|178306.3|178458.1|178308.1|178399.5|178249.5|1983
1684990800000|2023-05-25 05:00:00|178453.9|178303.9|178300.7|178150.7|178535.3|178385.3|178275.7|178125.7|6788
1684994400000|2023-05-25 06:00:00|178301.8|178151.8|178160.4|178010.4|178453.1|178303.1|178038.5|177888.5|8134
1684998000000|2023-05-25 07:00:00|178159.6|178009.6|177840.9|177690.9|178360.4|178210.4|177672.8|177522.8|7832
1685001600000|2023-05-25 08:00:00|177843|177693|177798.6|177648.6|177998.4|177861.3|177730.7|177580.7|6547
1685005200000|2023-05-25 09:00:00|177799|177649|177799.4|177649.4|177861.9|177711.9|177555.4|177454|6430
1685008800000|2023-05-25 10:00:00|177799.6|177649.6|177925.7|177775.7|178035.6|177898.8|177752|177602|5686
1685012400000|2023-05-25 11:00:00|177925.6|177775.6|177834.5|177684.5|177941.3|177839.5|177758.6|177648.4|6467
1685016000000|2023-05-25 12:00:00|177834.9|177684.9|178036.9|177986.9|178348.5|178167.3|177692.7|177580.5|9232
1685019600000|2023-05-25 13:00:00|178043.9|177993.9|178719.5|178569.5|178784.9|178685.3|178010.5|177917.5|9711
1685023200000|2023-05-25 14:00:00|178719.8|178569.8|178354.8|178204.8|178784|178674.7|178258.9|178186.7|9560
1685026800000|2023-05-25 15:00:00|178355.9|178205.9|178411.2|178361.2|178646.4|178542.6|178226.3|178126.8|8226
1685030400000|2023-05-25 16:00:00|178407|178357|178254.1|178204.1|178430.2|178358.5|178006.4|177918.2|7977
1685034000000|2023-05-25 17:00:00|178254.3|178204.3|178241.4|178191.4|178289|178239|178006.7|177936.7|8226
1685037600000|2023-05-25 18:00:00|178240.8|178190.8|178592.4|178542.4|178818.3|178768.3|178215.2|178165.2|8598
1685041200000|2023-05-25 19:00:00|178589.3|178539.3|178484.1|178334.1|178702.8|178600.4|178420.9|178292.4|8339
1685044800000|2023-05-25 20:00:00|178484.3|178334.3|178627.4|178472.3|178642|178492|178418.6|178313|3777
1685048400000|2023-05-25 21:00:00|178626|178465|178630.5|178373.1|178738.7|178465|178602.6|178292.6|1270
1685052000000|2023-05-25 22:00:00|178671.7|178373.7|178622.7|178472.7|178728.6|178513.5|178602.3|178363.1|2436
1685055600000|2023-05-25 23:00:00|178621.4|178471.4|178685.6|178535.6|178696.4|178546.4|178611.6|178461.6|1465
1685059200000|2023-05-26 00:00:00|178685.9|178535.9|178611.3|178461.3|178702.2|178552.2|178606.4|178456.4|2385
1685062800000|2023-05-26 01:00:00|178611.6|178461.6|178440.4|178290.4|178615.4|178465.4|178438.9|178288.9|3078
1685066400000|2023-05-26 02:00:00|178439.3|178289.3|178450.2|178300.2|178455.3|178305.3|178338|178188|3050
1685070000000|2023-05-26 03:00:00|178452.1|178302.1|178379.2|178229.2|178458.6|178308.6|178353.9|178203.9|3216
1685073600000|2023-05-26 04:00:00|178379|178229|178359.8|178209.8|178391.6|178241.6|178336.9|178186.9|3274
1685077200000|2023-05-26 05:00:00|178358.8|178208.8|178384.3|178234.3|178475.2|178325.2|178350.5|178200.5|6600
1685080800000|2023-05-26 06:00:00|178385.4|178235.4|178259.2|178109.2|178459.7|178309.7|178126.2|177976.2|7562
1685084400000|2023-05-26 07:00:00|178261.5|178111.5|178128|177978|178469.7|178319.7|178107.7|177974.4|8128
1685088000000|2023-05-26 08:00:00|178096|178046|177978.3|177828.3|178137.1|178046|177916.7|177767.8|7662
1685091600000|2023-05-26 09:00:00|177976.6|177826.6|177806.1|177656.1|177986.5|177836.5|177758.8|177608.8|6929
1685095200000|2023-05-26 10:00:00|177806.3|177656.3|177718.8|177568.8|177823.9|177717.5|177694.8|177544.8|6487
1685098800000|2023-05-26 11:00:00|177716.7|177566.7|177345.1|177195.1|177749.9|177599.9|177168.1|177041.6|7675
1685102400000|2023-05-26 12:00:00|177343.7|177193.7|176983.6|176833.6|177645.5|177514.9|176977.1|176827.1|9912
1685106000000|2023-05-26 13:00:00|176979.7|176829.7|177213|177063|177362.3|177254.2|176797.5|176647.5|9977
1685109600000|2023-05-26 14:00:00|177213.5|177063.5|176657.2|176607.2|177213.5|177063.5|176436.3|176386.3|10079
1685113200000|2023-05-26 15:00:00|176651.7|176601.7|176777.6|176627.6|176928.1|176834.6|176495.6|176445.6|8333
1685116800000|2023-05-26 16:00:00|176776|176626|176676.8|176626.8|176836.1|176747.8|176522.3|176472.3|7720
1685120400000|2023-05-26 17:00:00|176673.9|176623.9|176504.6|176454.6|176733.4|176634.7|176463.7|176365.1|7317
1685124000000|2023-05-26 18:00:00|176505.1|176455.1|176412.1|176362.1|176590.1|176540.1|176334.6|176259.6|8585
1685127600000|2023-05-26 19:00:00|176413.6|176363.6|176324.6|176174.6|176504.7|176409.9|176209.3|176097.6|8845
1685131200000|2023-05-26 20:00:00|176324|176174|176461|176151|176478.5|176285.6|176248.1|176098.1|5671
1685304000000|2023-05-28 20:00:00|176409.1|176054.1|176460.7|176105.7|176518.9|176328.9|176409.1|176054.1|23
1685307600000|2023-05-28 21:00:00|176526.6|176171.6|176496.2|176186.2|176568.3|176218.3|176453.5|176131|712
1685311200000|2023-05-28 22:00:00|176496|176186|176285.1|176135.1|176529|176219|176277.4|176088.8|2754
1685314800000|2023-05-28 23:00:00|176285|176135|176248.1|176098.1|176318.3|176168.3|176210.5|176060.5|1585
1685318400000|2023-05-29 00:00:00|176249.8|176099.8|176247.6|176097.6|176254.4|176104.4|176213.5|176063.5|1989
1685322000000|2023-05-29 01:00:00|176247.3|176097.3|176119.8|175969.8|176250.4|176100.4|176075.1|175925.1|4237
1685325600000|2023-05-29 02:00:00|176119.9|175969.9|176130.3|175980.3|176137.8|175987.8|176080.8|175930.8|3588
1685329200000|2023-05-29 03:00:00|176130.6|175980.6|176165.2|176015.2|176177.2|176027.2|176108.4|175958.4|2470
1685332800000|2023-05-29 04:00:00|176166.9|176016.9|176085.1|175935.1|176183.1|176033.1|176084.8|175934.8|3129
1685336400000|2023-05-29 05:00:00|176085.2|175935.2|176027.5|175877.5|176183.7|176033.7|175984|175834|5787
1685340000000|2023-05-29 06:00:00|176025.7|175875.7|175960.3|175810.3|176171.2|176021.2|175903.2|175753.2|5677
1685343600000|2023-05-29 07:00:00|175958.7|175808.7|176061.7|175911.7|176094.9|175944.9|175821.8|175671.8|5054
1685347200000|2023-05-29 08:00:00|176061.6|175911.6|176070.8|175920.8|176236.3|176086.3|176035.5|175885.5|4222
1685350800000|2023-05-29 09:00:00|176070.6|175920.6|176122.2|175972.2|176179.4|176029.4|176061.2|175911.2|4943
1685354400000|2023-05-29 10:00:00|176121.9|175971.9|175960.9|175810.9|176143|175993|175940.4|175790.4|5484
1685358000000|2023-05-29 11:00:00|175961.1|175811.1|176036.6|175886.6|176070.5|175920.5|175852.3|175702.3|5262
1685361600000|2023-05-29 12:00:00|176037|175887|175921.7|175771.7|176109.1|175959.1|175855.5|175705.5|5777
1685365200000|2023-05-29 13:00:00|175914.2|175764.2|175660.7|175510.7|175958.8|175808.8|175590.9|175455.9|6454
1685368800000|2023-05-29 14:00:00|175660.6|175510.6|175430.8|175280.8|175694.7|175544.7|175423.7|175273.7|5357
1685372400000|2023-05-29 15:00:00|175430.5|175280.5|175678.2|175528.2|175708.5|175577.6|175430.5|175280.5|4368
1685376000000|2023-05-29 16:00:00|175678.5|175528.5|175628.9|175478.9|175754.3|175645.2|175548.3|175398.3|3865
1685379600000|2023-05-29 17:00:00|175628|175478|175799.1|175649.1|175821.2|175701.8|175572|175457|2918
1685383200000|2023-05-29 18:00:00|175799|175649|175788.7|175638.7|175850.5|175701.8|175718.3|175568.3|1785
1685386800000|2023-05-29 19:00:00|175789|175639|175948.8|175798.8|175988|175855.2|175737.4|175636|1810
1685390400000|2023-05-29 20:00:00|175947.9|175797.9|176048.6|175738.6|176061.1|175871.6|175872.2|175732.9|2183
1685394000000|2023-05-29 21:00:00|176050.2|175740.2|176006.4|175696.4|176083.6|175773.6|175964.7|175654.7|883
1685397600000|2023-05-29 22:00:00|176008|175698|176027.7|175877.7|176049.2|175899.2|175920.4|175692.8|2123
1685401200000|2023-05-29 23:00:00|176027.5|175877.5|176092.2|175942.2|176121.6|175971.6|176025.5|175875.5|1124
1685404800000|2023-05-30 00:00:00|176093|175943|175932.7|175782.7|176098.7|175948.7|175899.5|175749.5|3705
1685408400000|2023-05-30 01:00:00|175931.8|175781.8|175815.2|175665.2|175933.4|175783.4|175743.7|175593.7|3997
1685412000000|2023-05-30 02:00:00|175815.1|175665.1|175815.3|175665.3|175876.6|175726.6|175800|175650|3370
1685415600000|2023-05-30 03:00:00|175815.4|175665.4|175957.9|175807.9|176014.5|175864.5|175809.4|175659.4|4472
1685419200000|2023-05-30 04:00:00|175960|175810|175954.2|175804.2|175997.2|175847.2|175941.8|175791.8|5366
1685422800000|2023-05-30 05:00:00|175954.3|175804.3|176145.5|175995.5|176235|176085|175953.6|175803.6|5439
1685426400000|2023-05-30 06:00:00|176148.2|175998.2|176185.1|176035.1|176285.5|176135.5|175985.6|175835.6|6026
1685430000000|2023-05-30 07:00:00|176185|176035|176085.4|175935.4|176341.8|176221.6|176081|175931|7652
1685433600000|2023-05-30 08:00:00|176085.6|175935.6|175951.7|175801.7|176124.4|175974.4|175920.1|175770.1|6209
1685437200000|2023-05-30 09:00:00|175952.3|175802.3|175707.6|175557.6|175995.4|175845.4|175593.6|175463.8|6506
1685440800000|2023-05-30 10:00:00|175706.6|175556.6|175696.4|175546.4|175842.9|175692.9|175587.3|175437.3|6776
1685444400000|2023-05-30 11:00:00|175693.8|175543.8|175604.1|175454.1|175775.4|175674.9|175526.1|175431.2|6571
1685448000000|2023-05-30 12:00:00|175604.2|175454.2|175705.4|175555.4|175852.7|175765.5|175435.7|175343.5|7663
1685451600000|2023-05-30 13:00:00|175706.1|175556.1|176104.6|175954.6|176117.9|175967.9|175573.8|175444.1|8377
1685455200000|2023-05-30 14:00:00|176099|175949|176679.4|176629.4|176716.3|176666.3|175867.3|175789.8|9375
1685458800000|2023-05-30 15:00:00|176678.6|176628.6|176848.8|176698.8|176989.4|176894.8|176406.7|176334.1|8476
1685462400000|2023-05-30 16:00:00|176851.9|176701.9|176604|176554|176928.1|176826.6|176487.4|176437.4|8011
1685466000000|2023-05-30 17:00:00|176604.2|176554.2|176772.5|176722.5|176799.3|176749.3|176333.9|176242.6|7768
1685469600000|2023-05-30 18:00:00|176772.4|176722.4|176750.5|176700.5|176952|176902|176633.5|176557.8|8198
1685473200000|2023-05-30 19:00:00|176750.2|176700.2|176620.2|176570.2|176760.7|176710.7|176486.4|176396.4|7598
1685476800000|2023-05-30 20:00:00|176620.7|176570.7|176660.5|176503.2|176780.1|176630.1|176597.4|176453.6|5203
1685480400000|2023-05-30 21:00:00|176669.7|176470.5|176669.6|176436.9|177107.9|176797.9|176504.5|176194.5|2424
1685484000000|2023-05-30 22:00:00|176671.6|176438.7|176655.7|176505.7|176713.7|176541.8|176645.5|176416.6|1675
1685487600000|2023-05-30 23:00:00|176649.8|176499.8|176786.3|176636.3|176789.8|176639.8|176645.5|176495.5|1748
1685491200000|2023-05-31 00:00:00|176786.4|176636.4|176776.4|176626.4|176808.2|176658.2|176732.3|176582.3|2333
1685494800000|2023-05-31 01:00:00|176777.8|176627.8|176916.2|176766.2|176936.2|176786.2|176747.4|176597.4|4375
1685498400000|2023-05-31 02:00:00|176917.3|176767.3|176967.2|176817.2|177032.3|176882.3|176893.6|176743.6|3428
1685502000000|2023-05-31 03:00:00|176967|176817|177009.8|176859.8|177058.7|176908.7|176926.9|176776.9|2861
1685505600000|2023-05-31 04:00:00|177008.5|176858.5|176951|176801|177030.5|176880.5|176948.1|176798.1|2179
1685509200000|2023-05-31 05:00:00|176951.3|176801.3|176900.6|176750.6|177060.4|176910.4|176874.3|176724.3|7506
1685512800000|2023-05-31 06:00:00|176899.5|176749.5|176947.8|176797.8|177124.9|176974.9|176886|176736|7746
1685516400000|2023-05-31 07:00:00|176948|176798|176638.3|176488.3|177022.6|176872.6|176611.6|176461.6|8043
1685520000000|2023-05-31 08:00:00|176637.6|176487.6|176676.7|176526.7|176798.6|176693.4|176587.7|176437.7|7503
1685523600000|2023-05-31 09:00:00|176676.9|176526.9|176547.8|176497.8|176739.3|176598.2|176477.4|176368.4|6729
1685527200000|2023-05-31 10:00:00|176548|176498|176636.5|176486.5|176850.5|176719|176500.4|176350.4|6609
1685530800000|2023-05-31 11:00:00|176636.6|176486.6|177158.5|177108.5|177442.4|177343|176623.4|176473.4|6128
1685534400000|2023-05-31 12:00:00|177159|177109|176516.3|176466.3|177315.9|177210.5|176445.2|176375.6|8618
1685538000000|2023-05-31 13:00:00|176518.2|176468.2|176661.2|176511.2|176849.8|176799.8|176387.2|176313.1|8554
1685541600000|2023-05-31 14:00:00|176660.9|176510.9|177613.6|177463.6|177749.5|177675|176389|176339|10765
1685545200000|2023-05-31 15:00:00|177613.2|177463.2|177566.1|177516.1|177717.2|177663|177153.1|177084.8|9340
1685548800000|2023-05-31 16:00:00|177565.8|177515.8|177252|177202|177786.9|177695.4|177228.4|177120.6|8928
1685552400000|2023-05-31 17:00:00|177251.9|177201.9|176875.9|176725.9|177400.9|177300.3|176749.7|176694.8|8192
1685556000000|2023-05-31 18:00:00|176876.9|176726.9|176788|176738|176966.8|176885.2|176671|176572.5|8807
1685559600000|2023-05-31 19:00:00|176789.3|176739.3|176897.3|176847.3|177058.3|176968.7|176778.1|176709.3|8791
1685563200000|2023-05-31 20:00:00|176902.2|176852.2|176994.1|176746.2|176996.2|176856.7|176806.9|176656.9|6511
1685566800000|2023-05-31 21:00:00|177012.5|176717.3|176932.1|176644.1|177045.8|176742.8|176854|176544|2067
1685570400000|2023-05-31 22:00:00|176932.4|176644.5|176886.4|176736.4|177016.7|176841.8|176880.2|176639.9|1905
1685574000000|2023-05-31 23:00:00|176885.5|176735.5|176960.1|176810.1|176982.3|176832.3|176752.7|176602.7|1932
1685577600000|2023-06-01 00:00:00|176959.9|176809.9|177049.1|176899.1|177108.6|176958.6|176913.2|176763.2|3131
1685581200000|2023-06-01 01:00:00|177047.4|176897.4|176952.2|176802.2|177089.6|176939.6|176922.6|176772.6|5340
1685584800000|2023-06-01 02:00:00|176955.5|176805.5|176959.6|176809.6|177032.2|176882.2|176924.5|176774.5|4800
1685588400000|2023-06-01 03:00:00|176959.3|176809.3|177023|176873|177052|176902|176935.9|176785.9|3263
1685592000000|2023-06-01 04:00:00|177022.9|176872.9|177069.7|176919.7|177075.4|176925.4|176987.6|176837.6|4468
1685595600000|2023-06-01 05:00:00|177069.6|176919.6|177003.5|176853.5|177076.6|176926.6|176995.2|176845.2|6879
1685599200000|2023-06-01 06:00:00|177000.4|176850.4|176700.7|176550.7|177096.8|176946.8|176667.2|176517.2|7136
1685602800000|2023-06-01 07:00:00|176700.4|176550.4|176923.8|176773.8|176943.9|176793.9|176648.8|176498.8|7599
1685606400000|2023-06-01 08:00:00|176923.9|176773.9|176877.7|176727.7|177355.8|177205.8|176817.9|176720.3|6441
1685610000000|2023-06-01 09:00:00|176879.2|176729.2|176891.1|176741.1|177076.4|176926.4|176833.5|176697.7|5990
1685613600000|2023-06-01 10:00:00|176891.2|176741.2|176828.7|176678.7|176995|176845|176748.6|176598.6|6319
1685617200000|2023-06-01 11:00:00|176828.8|176678.8|176252.5|176202.5|176828.8|176683.8|176184|176074.9|6832
1685620800000|2023-06-01 12:00:00|176253.3|176203.3|176107.5|175957.5|176554.3|176389.3|175961.5|175864.4|10016
1685624400000|2023-06-01 13:00:00|176109|175959|175838.4|175688.4|176301.7|176208.2|175635.1|175540.8|8898
1685628000000|2023-06-01 14:00:00|175818.6|175668.6|175569.7|175519.7|175905.5|175847.6|175550.1|175462.2|9168
1685631600000|2023-06-01 15:00:00|175569.8|175519.8|175619.6|175469.6|175723.7|175621.2|175437|175353|8484
1685635200000|2023-06-01 16:00:00|175621.1|175471.1|175606.3|175556.3|175764.3|175694.1|175550.5|175470.2|8148
1685638800000|2023-06-01 17:00:00|175607.5|175557.5|175795.8|175745.8|175913.4|175833.2|175568|175507.6|8258
1685642400000|2023-06-01 18:00:00|175796.8|175746.8|175665.4|175615.4|175804.9|175754.9|175610.2|175560.2|7538
1685646000000|2023-06-01 19:00:00|175665.2|175615.2|175561.4|175511.4|175769.4|175679.1|175561.2|175492.1|8504
1685649600000|2023-06-01 20:00:00|175557.4|175507.4|175591.6|175441.6|175643.3|175545.1|175465.1|175362.9|3542
1685653200000|2023-06-01 21:00:00|175590.2|175440.2|175704.6|175410.2|175793|175483|175590.2|175346|2056
1685656800000|2023-06-01 22:00:00|175715.6|175405.6|175631.4|175481.4|175726.4|175563.3|175628.8|175405.6|2470
1685660400000|2023-06-01 23:00:00|175631.3|175481.3|175602.8|175452.8|175669.9|175519.9|175591|175441|1420
1685664000000|2023-06-02 00:00:00|175602.9|175452.9|175587.8|175437.8|175617.2|175467.2|175568.7|175418.7|2709
1685667600000|2023-06-02 01:00:00|175585.8|175435.8|175523.2|175373.2|175634.2|175484.2|175509.8|175359.8|4073
1685671200000|2023-06-02 02:00:00|175520.8|175370.8|175476.7|175326.7|175555.1|175405.1|175454.5|175304.5|3483
1685674800000|2023-06-02 03:00:00|175476.9|175326.9|175419.4|175269.4|175487.9|175337.9|175352.9|175202.9|3736
1685678400000|2023-06-02 04:00:00|175419.9|175269.9|175484.3|175334.3|175507.2|175357.2|175409.7|175259.7|3798
1685682000000|2023-06-02 05:00:00|175484.8|175334.8|175378|175228|175488.4|175338.4|175361.7|175211.7|6363
1685685600000|2023-06-02 06:00:00|175377.2|175227.2|175494.4|175344.4|175500.6|175350.6|175316.3|175166.3|6481
1685689200000|2023-06-02 07:00:00|175508.2|175358.2|175735.7|175585.7|175801.3|175651.3|175508.2|175358.2|6804
1685692800000|2023-06-02 08:00:00|175736.1|175586.1|175391.6|175241.6|175736.5|175586.5|175335.1|175230.9|6320
1685696400000|2023-06-02 09:00:00|175389.4|175239.4|175264.3|175114.3|175503.6|175353.6|175159.2|175009.2|6476
1685700000000|2023-06-02 10:00:00|175265.2|175115.2|175206.2|175156.2|175337.9|175226.1|175160.8|175010.8|5820
1685703600000|2023-06-02 11:00:00|175205.7|175155.7|175392.1|175242.1|175485|175391.5|175202.5|175102.8|6285
1685707200000|2023-06-02 12:00:00|175388.8|175238.8|174534.1|174484.1|175476.8|175306|174521.8|174459.7|9203
1685710800000|2023-06-02 13:00:00|174534.3|174484.3|174592.8|174542.8|174849.4|174763.7|174227.9|174137.5|9666
1685714400000|2023-06-02 14:00:00|174593.4|174543.4|174855.9|174805.9|175058.3|174930.8|174433.1|174346.1|9295
1685718000000|2023-06-02 15:00:00|174857.2|174807.2|175057.8|175007.8|175131.2|175067.2|174810|174753|7790
1685721600000|2023-06-02 16:00:00|175057.9|175007.9|175222.6|175097.6|175293.6|175243.6|174971.3|174921.3|7501
1685725200000|2023-06-02 17:00:00|175221.8|175096.8|175397.2|175347.2|175520.7|175470.7|175183.9|175096.8|6797
1685728800000|2023-06-02 18:00:00|175392|175342|175494.7|175444.7|175520.8|175470.8|175189.1|175099.2|7088
1685732400000|2023-06-02 19:00:00|175496|175446|175523.8|175473.8|175685.1|175603.5|175433.8|175354|7454
1685736000000|2023-06-02 20:00:00|175560.8|175435.8|175755|175445|175782.2|175581.3|175511.7|175386.7|5448
1685908800000|2023-06-04 20:00:00|175758.6|175414.8|175599.7|175244.7|175758.6|175414.8|175420.7|175065.7|14
1685912400000|2023-06-04 21:00:00|175625.2|175270.2|175481.3|175171.3|175795.1|175440.1|175392.6|175082.6|373
1685916000000|2023-06-04 22:00:00|175430.8|175120.8|175671|175523.2|175772|175568.8|175412.2|175102.2|1929
1685919600000|2023-06-04 23:00:00|175659.1|175534.1|175716.1|175591.1|175735.1|175610.1|175640.2|175511.9|1483
1685923200000|2023-06-05 00:00:00|175716.2|175591.2|175714.4|175589.4|175755.1|175630.1|175684.8|175559.8|3376
1685926800000|2023-06-05 01:00:00|175713.6|175588.6|175583.7|175458.7|175723.8|175598.8|175539.9|175414.9|5210
1685930400000|2023-06-05 02:00:00|175583.5|175458.5|175621.2|175496.2|175636.3|175511.3|175525|175400|3763
1685934000000|2023-06-05 03:00:00|175620.6|175495.6|175565.5|175440.5|175627|175502|175555.1|175430.1|4418
1685937600000|2023-06-05 04:00:00|175565.2|175440.2|175523.3|175398.3|175628.8|175503.8|175510.2|175385.2|3274
1685941200000|2023-06-05 05:00:00|175523.7|175398.7|175530.6|175405.6|175613.3|175488.3|175496.5|175371.5|6346
1685944800000|2023-06-05 06:00:00|175532.2|175407.2|175987.5|175862.5|175998.3|175873.3|175460.2|175335.2|6039
1685948400000|2023-06-05 07:00:00|175988.6|175863.6|175872|175747|176042.4|175917.4|175664.6|175539.6|6442
1685952000000|2023-06-05 08:00:00|175875.6|175750.6|175770|175645|175943.8|175818.8|175638.9|175527.3|6772
1685955600000|2023-06-05 09:00:00|175771.5|175646.5|175733|175608|175842.9|175717.9|175620.2|175495.2|5917
1685959200000|2023-06-05 10:00:00|175732.3|175607.3|175814.6|175689.6|175840.6|175715.6|175651.9|175526.9|6160
1685962800000|2023-06-05 11:00:00|175815.1|175690.1|175606.9|175481.9|175819.4|175694.4|175582.3|175459|5272
1685966400000|2023-06-05 12:00:00|175606.2|175481.2|175410|175285|175758.3|175633.3|175410|175285|7527
1685970000000|2023-06-05 13:00:00|175406|175281|175034.5|174858.9|175406|175281|174946.2|174818.9|7833
1685973600000|2023-06-05 14:00:00|175015.6|174833|174795.2|174670.2|175135.5|175010.5|174698.4|174573.8|8950
1685977200000|2023-06-05 15:00:00|174795.6|174670.6|174759.3|174634.3|174844|174732.4|174571.5|174470.3|6845
1685980800000|2023-06-05 16:00:00|174757.5|174632.5|174742.9|174692.9|174941.7|174839.7|174715.3|174622.1|5674
1685984400000|2023-06-05 17:00:00|174742.5|174692.5|174694.8|174569.8|174914.3|174837.9|174692.3|174567.3|6291
1685988000000|2023-06-05 18:00:00|174694.6|174569.6|174631.2|174581.2|174808.2|174716.6|174630.1|174539.3|6856
1685991600000|2023-06-05 19:00:00|174631|174581|174741.3|174616.3|174761.9|174668|174615.8|174513|6214
1685995200000|2023-06-05 20:00:00|174742.6|174617.6|174842.4|174542.9|174842.4|174662.7|174661.6|174536.6|3906
1685998800000|2023-06-05 21:00:00|174825.4|174550.3|174760.1|174578.7|174879.6|174578.8|174736.8|174500.5|1133
1686002400000|2023-06-05 22:00:00|174775.2|174577.3|174680.1|174555.1|174797.4|174638.8|174675.4|174541.6|1319
1686006000000|2023-06-05 23:00:00|174680|174555|174732.3|174607.3|174760.3|174635.3|174678.2|174553.2|1245
1686009600000|2023-06-06 00:00:00|174731.9|174606.9|174680.6|174555.6|174744.8|174619.8|174665.8|174540.8|1863
1686013200000|2023-06-06 01:00:00|174680.7|174555.7|174678.7|174553.7|174715.6|174590.6|174671.4|174546.4|2363
1686016800000|2023-06-06 02:00:00|174678.3|174553.3|174599.7|174474.7|174683.4|174558.4|174557.8|174432.8|2999
1686020400000|2023-06-06 03:00:00|174599.8|174474.8|174618.4|174493.4|174639.4|174514.4|174597|174472|3380
1686024000000|2023-06-06 04:00:00|174618.1|174493.1|174556|174431|174637.3|174512.3|174544.9|174419.9|4026
1686027600000|2023-06-06 05:00:00|174555.6|174430.6|174567.9|174442.9|174593.1|174468.1|174488.4|174363.4|4429
1686031200000|2023-06-06 06:00:00|174567.1|174442.1|174567.7|174442.7|174658.8|174533.8|174462.1|174337.1|6883
1686034800000|2023-06-06 07:00:00|174573.7|174448.7|174438.4|174313.4|174630.4|174505.4|174407.9|174282.9|6373
1686038400000|2023-06-06 08:00:00|174436.6|174311.6|174575.2|174450.2|174584.1|174459.1|174407.7|174282.7|5137
1686042000000|2023-06-06 09:00:00|174575.5|174450.5|174498.3|174373.3|174587.6|174462.6|174485.1|174360.1|5957
1686045600000|2023-06-06 10:00:00|174493.9|174368.9|174547.2|174422.2|174576.1|174451.1|174427.3|174302.3|5246
1686049200000|2023-06-06 11:00:00|174542.8|174417.8|174582.4|174457.4|174654.7|174529.7|174426.2|174301.2|4222
1686052800000|2023-06-06 12:00:00|174582.8|174457.8|174762.5|174637.5|174932.3|174807.3|174464.3|174354.5|6860
1686056400000|2023-06-06 13:00:00|174763.2|174638.2|174615.7|174565.7|175028.8|174953.4|174539.2|174422.8|7577
1686060000000|2023-06-06 14:00:00|174615.5|174565.5|174485.8|174360.8|174717.7|174630.4|174394.2|174279.5|7019
1686063600000|2023-06-06 15:00:00|174486|174361|174235.5|174110.5|174576.8|174458.3|174224.9|174099.9|6171
1686067200000|2023-06-06 16:00:00|174235.1|174110.1|174140.6|174015.6|174255.2|174130.2|174064.1|173939.1|5174
1686070800000|2023-06-06 17:00:00|174140.7|174015.7|174091.3|173966.3|174271.4|174146.4|174078.7|173953.7|5538
1686074400000|2023-06-06 18:00:00|174090.8|173965.8|174123.2|173998.2|174236.2|174111.2|173986.9|173897.5|5739
1686078000000|2023-06-06 19:00:00|174116.5|173991.5|173998.4|173873.4|174117.8|173992.8|173987.7|173862.7|5169
1686081600000|2023-06-06 20:00:00|173998.3|173873.3|173995.2|173703|174021.4|173896.4|173767.3|173642.3|3983
1686085200000|2023-06-06 21:00:00|174025.4|173715.4|174061.7|173758.8|174159.2|173884.4|174007.1|173697.1|985
1686088800000|2023-06-06 22:00:00|174061.5|173758.6|173903.6|173778.6|174066.6|173803.7|173880.6|173738.7|1230
1686092400000|2023-06-06 23:00:00|173903.3|173778.3|173869.1|173744.1|173913.6|173788.6|173868.8|173743.8|1306
1686096000000|2023-06-07 00:00:00|173869.2|173744.2|173827.2|173702.2|173873.2|173748.2|173815.2|173690.2|1765
1686099600000|2023-06-07 01:00:00|173826.6|173701.6|173837.8|173712.8|173854.6|173729.6|173814.6|173689.6|3657
1686103200000|2023-06-07 02:00:00|173834.7|173709.7|173870.7|173745.7|173910.3|173785.3|173834.7|173709.7|2723
1686106800000|2023-06-07 03:00:00|173870.4|173745.4|173836.3|173711.3|173901.8|173776.8|173836.1|173711.1|2408
1686110400000|2023-06-07 04:00:00|173837.2|173712.2|173840.1|173715.1|173850.1|173725.1|173820.7|173695.7|2240
1686114000000|2023-06-07 05:00:00|173842.3|173717.3|173901.4|173776.4|173901.4|173776.4|173809.2|173684.2|3921
1686117600000|2023-06-07 06:00:00|173905.7|173780.7|173857.5|173732.5|173911|173786|173842.9|173717.9|6163
1686121200000|2023-06-07 07:00:00|173857.4|173732.4|173757.4|173632.4|173907|173782|173676.7|173551.7|5510
1686124800000|2023-06-07 08:00:00|173758.4|173633.4|173693|173568|173782.7|173657.7|173671|173546|5678
1686128400000|2023-06-07 09:00:00|173693.1|173568.1|173591.9|173466.9|173698.4|173573.4|173572.9|173453.1|5856
1686132000000|2023-06-07 10:00:00|173592.9|173467.9|173272.9|173147.9|173696.8|173571.8|173272.5|173147.5|6009
1686135600000|2023-06-07 11:00:00|173272.8|173147.8|173743.9|173618.9|173921.4|173796.4|173271.2|173146.2|5450
1686139200000|2023-06-07 12:00:00|173744.6|173619.6|173444.6|173319.6|173822.1|173697.1|173441.7|173316.7|6778
1686142800000|2023-06-07 13:00:00|173464.5|173339.5|173214.5|173089.5|173554.7|173429.7|173117.8|173012.1|8064
1686146400000|2023-06-07 14:00:00|173218.9|173093.9|173789.9|173664.9|173924.6|173799.6|173216|173091|9277
1686150000000|2023-06-07 15:00:00|173790|173665|173481.2|173431.2|173861.7|173743.3|173308.3|173209.6|7790
1686153600000|2023-06-07 16:00:00|173479.2|173429.2|173507.3|173382.3|173537.7|173435.4|173080.8|172994.4|7192
1686157200000|2023-06-07 17:00:00|173506.9|173381.9|173673.3|173548.3|173829.4|173746.3|173450.7|173369.4|7329
1686160800000|2023-06-07 18:00:00|173673.8|173548.8|173531.9|173481.9|173784.7|173659.7|173531.9|173444.1|7048
1686164400000|2023-06-07 19:00:00|173534|173484|173637.4|173512.4|173655.2|173570.1|173459.7|173366.5|6464
1686168000000|2023-06-07 20:00:00|173637.3|173512.3|173749.9|173500.6|173757.2|173632.2|173543.6|173418.6|3793
1686171600000|2023-06-07 21:00:00|173744.9|173483|173698|173514.2|173839.9|173564.5|173667.9|173357.9|1147
1686175200000|2023-06-07 22:00:00|173698.2|173514.1|173719.9|173594.9|173761.7|173636.7|173698.2|173499.5|1355
1686178800000|2023-06-07 23:00:00|173719.8|173594.8|173649.4|173524.4|173731.2|173606.2|173629.7|173408.9|1647
1686182400000|2023-06-08 00:00:00|173649.5|173524.5|173610.8|173485.8|173656.2|173531.2|173593.5|173468.5|1633
1686186000000|2023-06-08 01:00:00|173610.3|173485.3|173589.9|173464.9|173621.2|173496.2|173569.1|173444.1|3290
1686189600000|2023-06-08 02:00:00|173589.3|173464.3|173588.7|173463.7|173596.4|173471.4|173566.1|173441.1|2725
1686193200000|2023-06-08 03:00:00|173590.7|173465.7|173619.1|173494.1|173624.2|173499.2|173589.5|173464.5|3043
1686196800000|2023-06-08 04:00:00|173618.8|173493.8|173655.9|173530.9|173683.9|173558.9|173610.8|173485.8|4243
1686200400000|2023-06-08 05:00:00|173656|173531|173585.3|173460.3|173671.6|173546.6|173564|173439|7060
1686204000000|2023-06-08 06:00:00|173585.4|173460.4|173552.6|173427.6|173718.6|173593.6|173495.7|173370.7|7060
1686207600000|2023-06-08 07:00:00|173552.7|173427.7|173524.1|173399.1|173700.3|173575.3|173424.9|173299.9|5821
1686211200000|2023-06-08 08:00:00|173524.6|173399.6|173506.9|173381.9|173587.4|173462.4|173446.7|173321.7|5822
1686214800000|2023-06-08 09:00:00|173505.5|173380.5|173502.3|173377.3|173616.2|173491.2|173484.8|173359.8|6111
1686218400000|2023-06-08 10:00:00|173500.3|173375.3|173514.5|173389.5|173543.9|173418.9|173448|173323|5976
1686222000000|2023-06-08 11:00:00|173513.2|173388.2|173445.2|173320.2|173631.2|173506.2|173396.8|173271.8|5925
1686225600000|2023-06-08 12:00:00|173445.1|173320.1|173661.6|173536.6|173767.3|173642.3|173366.3|173241.3|6908
1686229200000|2023-06-08 13:00:00|173666.8|173541.8|173995.1|173870.1|174263|174138|173666.1|173541.1|7880
1686232800000|2023-06-08 14:00:00|173995|173870|174346|174221|174398.2|174294.3|173739.1|173651.7|7893
1686236400000|2023-06-08 15:00:00|174345.7|174220.7|174208.4|174083.4|174502.2|174377.2|174136.9|174011.9|6082
1686240000000|2023-06-08 16:00:00|174209|174084|173949|173899|174239.2|174114.2|173947.7|173852.7|5676
1686243600000|2023-06-08 17:00:00|173948.5|173898.5|174094.6|173969.6|174104.1|174004.9|173866.4|173759.3|5831
1686247200000|2023-06-08 18:00:00|174094.5|173969.5|173982.2|173932.2|174155.5|174030.5|173900.8|173797.4|6697
1686250800000|2023-06-08 19:00:00|173978.6|173928.6|173982.1|173857.1|174057.7|173963|173840.1|173750.4|5399
1686254400000|2023-06-08 20:00:00|173982.4|173857.4|173900.2|173693.6|173994.8|173893|173837.9|173693.6|3138
1686258000000|2023-06-08 21:00:00|173945|173635|173880.7|173632.8|173990|173704.4|173824|173514|1643
1686261600000|2023-06-08 22:00:00|173880.6|173632.7|173902.9|173777.9|173913.7|173788.7|173859.2|173631|1077
1686265200000|2023-06-08 23:00:00|173903.3|173778.3|173920.9|173795.9|173939.9|173814.9|173895|173770|1092
1686268800000|2023-06-09 00:00:00|173921.1|173796.1|173931.8|173806.8|173938.1|173813.1|173888.7|173763.7|3015
1686272400000|2023-06-09 01:00:00|173931.5|173806.5|173902.2|173777.2|173954.9|173829.9|173893.6|173768.6|2805
1686276000000|2023-06-09 02:00:00|173901.7|173776.7|173924|173799|173937|173812|173896.7|173771.7|3341
1686279600000|2023-06-09 03:00:00|173924.4|173799.4|173890.7|173765.7|173931.4|173806.4|173869.6|173744.6|2828
1686283200000|2023-06-09 04:00:00|173891|173766|173919.5|173794.5|173935.5|173810.5|173890.7|173765.7|4276
1686286800000|2023-06-09 05:00:00|173919.3|173794.3|173814.9|173689.9|173924.4|173799.4|173803.2|173678.2|5198
1686290400000|2023-06-09 06:00:00|173810.5|173685.5|173604.1|173479.1|173850.1|173725.1|173588.9|173463.9|4711
1686294000000|2023-06-09 07:00:00|173600.7|173475.7|173800.3|173675.3|173904.8|173779.8|173556.5|173431.5|5128
1686297600000|2023-06-09 08:00:00|173799.9|173674.9|173762.4|173637.4|173868.4|173743.4|173704|173579|5209
1686301200000|2023-06-09 09:00:00|173761.8|173636.8|173842.6|173717.6|173890.2|173765.2|173727.2|173602.2|4483
1686304800000|2023-06-09 10:00:00|173842.5|173717.5|173769.6|173644.6|173842.6|173717.6|173679.2|173554.2|4794
1686308400000|2023-06-09 11:00:00|173770|173645|173804.4|173679.4|173851.8|173726.8|173616.6|173491.6|5044
1686312000000|2023-06-09 12:00:00|173804.7|173679.7|173383.2|173258.2|173907.7|173782.7|173381.8|173256.8|6565
1686315600000|2023-06-09 13:00:00|173380.3|173255.3|172988.9|172938.9|173421.5|173309.3|172915.6|172804.4|7140
1686319200000|2023-06-09 14:00:00|172986.6|172936.6|173350.8|173225.8|173393.4|173268.4|172955.6|172835.3|7183
1686322800000|2023-06-09 15:00:00|173352.1|173227.1|173016.7|172891.7|173442.5|173360|172951.5|172826.5|6455
1686326400000|2023-06-09 16:00:00|173017.6|172892.6|172829.8|172704.8|173143.3|173018.3|172767.7|172651.7|5874
1686330000000|2023-06-09 17:00:00|172829.1|172704.1|172716.8|172591.8|172880.2|172788.5|172675.2|172553|5493
1686333600000|2023-06-09 18:00:00|172714.8|172589.8|172765|172640|172851.7|172749.5|172620.2|172541.7|6031
1686337200000|2023-06-09 19:00:00|172762.5|172637.5|172790.4|172665.4|172799.1|172674.1|172695.9|172570.9|6869
1686340800000|2023-06-09 20:00:00|172793.3|172668.3|173026.5|172716.5|173049.5|172922.4|172770.1|172645.1|4966
1686513600000|2023-06-11 20:00:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173217.5|172862.5|12
1686517200000|2023-06-11 21:00:00|173137.3|172782.3|173211.1|172901.1|173259.8|172949.8|172927.1|172634.6|254
1686520800000|2023-06-11 22:00:00|173209.7|172899.7|172965.4|172840.4|173209.7|172899.7|172885.1|172737.9|1928
1686524400000|2023-06-11 23:00:00|172965.3|172840.3|172909.3|172784.3|172992.4|172867.4|172854.7|172729.7|1290
1686528000000|2023-06-12 00:00:00|172907.6|172782.6|173001.4|172876.4|173009.8|172884.8|172906.8|172781.8|2937
1686531600000|2023-06-12 01:00:00|173000.6|172875.6|173058|172933|173076.4|172951.4|173000.3|172875.3|3646
1686535200000|2023-06-12 02:00:00|173058.1|172933.1|173063.1|172938.1|173091.3|172966.3|173043.4|172918.4|3980
1686538800000|2023-06-12 03:00:00|173064.5|172939.5|173022.7|172897.7|173096.1|172971.1|173005.5|172880.5|2988
1686542400000|2023-06-12 04:00:00|173023|172898|173005.3|172880.3|173035.2|172910.2|172991.2|172866.2|4115
1686546000000|2023-06-12 05:00:00|173010.4|172885.4|172987.2|172862.2|173052.4|172927.4|172959.2|172834.2|6216
1686549600000|2023-06-12 06:00:00|172989.7|172864.7|172931.5|172806.5|173004.9|172879.9|172901.9|172776.9|6437
1686553200000|2023-06-12 07:00:00|172931.2|172806.2|173171.2|173046.2|173297|173172|172917.1|172792.1|7156
1686556800000|2023-06-12 08:00:00|173171.3|173046.3|172942.5|172817.5|173173.2|173048.2|172917.9|172792.9|7300
1686560400000|2023-06-12 09:00:00|172942.6|172817.6|172921.8|172796.8|173061.3|172936.3|172884.8|172759.8|6471
1686564000000|2023-06-12 10:00:00|172921.7|172796.7|172922|172797|173003.9|172878.9|172824.1|172699.1|6270
1686567600000|2023-06-12 11:00:00|172921.8|172796.8|172936.9|172811.9|172987.5|172862.5|172869.4|172744.4|5512
1686571200000|2023-06-12 12:00:00|172937|172812|172682.3|172557.3|172950.2|172825.2|172477.1|172352.1|7059
1686574800000|2023-06-12 13:00:00|172682|172557|172980.2|172855.2|173084|172983.8|172643.3|172524.1|7713
1686578400000|2023-06-12 14:00:00|172980|172855|173310.3|173185.3|173315.8|173220.6|172817.2|172733.6|8511
1686582000000|2023-06-12 15:00:00|173306.7|173181.7|173201.4|173076.4|173355.6|173276.9|172974.3|172910.2|7553
1686585600000|2023-06-12 16:00:00|173215.2|173090.2|173069.7|173019.7|173416.3|173325|173064.5|172962.8|6537
1686589200000|2023-06-12 17:00:00|173070.4|173020.4|172902.6|172777.6|173135.4|173022.4|172868.9|172774.9|7232
1686592800000|2023-06-12 18:00:00|172902.2|172777.2|172945.7|172895.7|173028.3|172945.5|172851.9|172752.6|7051
1686596400000|2023-06-12 19:00:00|172949.7|172899.7|172800.6|172675.6|172975.2|172925.2|172748.8|172633.9|8675
1686600000000|2023-06-12 20:00:00|172802.8|172677.8|172969.7|172713.4|172987.5|172849|172770.6|172645.6|3540
1686603600000|2023-06-12 21:00:00|172969.8|172714.4|172946|172722.7|173006.7|172724.5|172940.2|172659.6|4140
1686607200000|2023-06-12 22:00:00|172944.2|172721.1|172879.1|172754.1|172985.2|172782.5|172832.2|172692|1419
1686610800000|2023-06-12 23:00:00|172879.2|172754.2|172941.5|172816.5|172941.5|172816.5|172879.2|172754.2|1164
1686614400000|2023-06-13 00:00:00|172936.9|172811.9|172986.4|172861.4|172989.2|172864.2|172866.5|172741.5|3298
1686618000000|2023-06-13 01:00:00|172986.3|172861.3|172917.6|172792.6|173026.8|172901.8|172889.9|172764.9|3578
1686621600000|2023-06-13 02:00:00|172917.7|172792.7|172910|172785|173002.2|172877.2|172897.3|172772.3|3899
1686625200000|2023-06-13 03:00:00|172909.9|172784.9|172880.6|172755.6|172912.4|172787.4|172876|172751|3149
1686628800000|2023-06-13 04:00:00|172880.7|172755.7|172895.6|172770.6|172911.4|172786.4|172871.4|172746.4|2107
1686632400000|2023-06-13 05:00:00|172896.1|172771.1|172988|172863|172991.9|172866.9|172828.9|172703.9|6415
1686636000000|2023-06-13 06:00:00|172985.3|172860.3|173051.9|172926.9|173054.6|172929.6|172821.7|172696.7|6398
1686639600000|2023-06-13 07:00:00|173051.4|172926.4|172919.5|172794.5|173138.6|173013.6|172887.1|172762.1|6617
1686643200000|2023-06-13 08:00:00|172919|172794|173177.6|173052.6|173216.1|173091.1|172918.7|172793.7|5414
1686646800000|2023-06-13 09:00:00|173176.6|173051.6|173150.4|173025.4|173240.9|173115.9|172966.3|172841.3|5727
1686650400000|2023-06-13 10:00:00|173151.7|173026.7|173233.1|173108.1|173268.7|173143.7|173101.5|172976.5|4942
1686654000000|2023-06-13 11:00:00|173225.8|173100.8|173017.7|172892.7|173272.9|173147.9|172992.8|172867.8|4234
1686657600000|2023-06-13 12:00:00|173015.3|172890.3|172659.6|172534.6|173314.8|173006.3|172441.5|172316.5|8628
1686661200000|2023-06-13 13:00:00|172656.2|172531.2|172769.5|172644.5|172912.8|172787.8|172515.8|172390.8|8362
1686664800000|2023-06-13 14:00:00|172770.2|172645.2|172481.3|172356.3|172965.8|172840.8|172429.4|172304.4|8317
1686668400000|2023-06-13 15:00:00|172480.9|172355.9|172255.2|172130.2|172514.8|172389.8|172206.6|172081.6|7101
1686672000000|2023-06-13 16:00:00|172256.2|172131.2|172271.2|172146.2|172310.6|172185.6|172062.6|171937.6|6030
1686675600000|2023-06-13 17:00:00|172270.8|172145.8|172228|172103|172470.3|172345.3|172163.6|172038.6|6625
1686679200000|2023-06-13 18:00:00|172228.2|172103.2|172156.4|172106.4|172319.8|172222.4|172072.4|171947.4|6671
1686682800000|2023-06-13 19:00:00|172158.8|172108.8|172153.6|172028.6|172205.2|172137.5|172031.2|171906.2|6455
1686686400000|2023-06-13 20:00:00|172158.6|172033.6|172326.5|172137|172338.7|172190.1|172132.5|172007.5|4057
1686690000000|2023-06-13 21:00:00|172356.4|172087.1|172460.4|172259.5|172539.2|172328.2|172296.1|171986.1|1574
1686693600000|2023-06-13 22:00:00|172460.7|172260.1|172399.1|172274.1|172463|172276.7|172350.7|172211.2|1100
1686697200000|2023-06-13 23:00:00|172399.5|172274.5|172430.2|172305.2|172527.9|172402.9|172358|172233|2024
1686700800000|2023-06-14 00:00:00|172430.5|172305.5|172394.2|172269.2|172459.5|172334.5|172366.3|172241.3|2635
1686704400000|2023-06-14 01:00:00|172393.7|172268.7|172358.7|172233.7|172397.6|172272.6|172339.9|172214.9|2578
1686708000000|2023-06-14 02:00:00|172358.8|172233.8|172322.2|172197.2|172375.7|172250.7|172310.4|172185.4|3067
1686711600000|2023-06-14 03:00:00|172323|172198|172322.7|172197.7|172374.3|172249.3|172319.6|172194.6|2893
1686715200000|2023-06-14 04:00:00|172325.2|172200.2|172298.5|172173.5|172356|172231|172257.2|172132.2|1603
1686718800000|2023-06-14 05:00:00|172297.5|172172.5|172327.4|172202.4|172345.4|172220.4|172239.8|172114.8|5368
1686722400000|2023-06-14 06:00:00|172308.2|172183.2|172306.5|172181.5|172359.6|172234.6|172207.5|172082.5|7149
1686726000000|2023-06-14 07:00:00|172308.4|172183.4|172024.3|171899.3|172313|172188|171955.2|171830.2|6012
1686729600000|2023-06-14 08:00:00|172023.8|171898.8|171908.3|171783.3|172072.8|171947.8|171851.6|171726.6|5802
1686733200000|2023-06-14 09:00:00|171910.3|171785.3|171864.1|171739.1|171982.2|171857.2|171860.8|171735.8|5608
1686736800000|2023-06-14 10:00:00|171870|171745|172006.7|171881.7|172089.9|171964.9|171868.8|171743.8|5854
1686740400000|2023-06-14 11:00:00|172006.4|171881.4|172214.6|172089.6|172276.9|172151.9|171913.5|171788.5|5979
1686744000000|2023-06-14 12:00:00|172214.5|172089.5|171722.5|171597.5|172260.2|172135.2|171693.7|171568.7|7471
1686747600000|2023-06-14 13:00:00|171723|171598|171484.6|171359.6|171808.2|171683.2|171484.1|171359.1|7407
1686751200000|2023-06-14 14:00:00|171484.5|171359.5|171228.9|171103.9|171841.8|171716.8|171169|171094|7683
1686754800000|2023-06-14 15:00:00|171229.2|171104.2|171203.4|171078.4|171333.2|171247.8|171157.3|171034.9|7081
1686758400000|2023-06-14 16:00:00|171203.2|171078.2|171400.6|171275.6|171400.8|171275.8|171004.2|170912|6632
1686762000000|2023-06-14 17:00:00|171402.8|171277.8|171381.6|171154.3|171628.6|171503.6|171304.1|171154.3|7700
1686765600000|2023-06-14 18:00:00|171379.1|171153.3|170908.4|170783.4|172064.5|171939.5|170857.3|170732.3|11814
1686769200000|2023-06-14 19:00:00|170895|170770|171267.5|171142.5|171609.3|171484.3|170880.6|170755.6|10258
1686772800000|2023-06-14 20:00:00|171264|171139|171163.1|171012.8|171325.1|171200.1|171104.9|170979.9|4915
1686776400000|2023-06-14 21:00:00|171162.1|171014.1|171248.2|171011.3|171323.5|171040.4|171162.1|170915.9|1645
1686780000000|2023-06-14 22:00:00|171254.8|170988.5|171281.1|171156.1|171286.5|171160.3|171189.7|170988.5|1865
1686783600000|2023-06-14 23:00:00|171281|171156|171487.8|171362.8|171529.3|171404.3|171278.6|171153.6|1652
1686787200000|2023-06-15 00:00:00|171488.1|171363.1|171618.3|171493.3|171626.1|171501.1|171432.8|171307.8|4282
1686790800000|2023-06-15 01:00:00|171620.5|171495.5|172037.5|171912.5|172044.9|171919.9|171607.8|171482.8|5618
1686794400000|2023-06-15 02:00:00|172037.7|171912.7|171970.2|171845.2|172170.5|172045.5|171933.7|171808.7|4094
1686798000000|2023-06-15 03:00:00|171969.9|171844.9|171779.9|171654.9|171978.2|171853.2|171778.5|171653.5|2812
1686801600000|2023-06-15 04:00:00|171790.7|171665.7|171696.2|171571.2|171842.1|171717.1|171693.8|171568.8|3621
1686805200000|2023-06-15 05:00:00|171696.3|171571.3|171508.1|171383.1|171763.7|171638.7|171347.4|171222.4|4271
1686808800000|2023-06-15 06:00:00|171510|171385|171495.5|171370.5|171674.9|171549.9|171361.7|171236.7|5805
1686812400000|2023-06-15 07:00:00|171495.1|171370.1|171093.9|170968.9|171519.5|171394.5|171092.4|170967.4|6559
1686816000000|2023-06-15 08:00:00|171093.8|170968.8|171624.4|171499.4|171698.9|171573.9|171092|170967|5147
1686819600000|2023-06-15 09:00:00|171622.7|171497.7|171395.8|171270.8|171636.4|171511.4|171395.4|171270.4|5866
1686823200000|2023-06-15 10:00:00|171393.9|171268.9|171640.4|171515.4|171674.8|171549.8|171388.4|171263.4|6332
1686826800000|2023-06-15 11:00:00|171640.7|171515.7|171880.1|171755.1|171938.7|171813.7|171582.9|171457.9|5551
1686830400000|2023-06-15 12:00:00|171883.9|171758.9|172016|171891|172494.5|172369.5|171700.2|171575.2|8021
1686834000000|2023-06-15 13:00:00|172014.5|171889.5|171760.6|171635.6|172022.6|171897.6|171693|171570|8633
1686837600000|2023-06-15 14:00:00|171760.8|171635.8|172197.3|172072.3|172613.3|172488.3|171738.5|171613.5|8140
1686841200000|2023-06-15 15:00:00|172196.7|172071.7|171887.4|171762.4|172250.9|172125.9|171753|171641.2|6349
1686844800000|2023-06-15 16:00:00|171888.8|171763.8|171709.3|171584.3|171960.6|171875.3|171618.1|171493.1|6226
1686848400000|2023-06-15 17:00:00|171709.1|171584.1|171285.8|171160.8|171750.6|171625.6|171247.4|171122.4|5661
1686852000000|2023-06-15 18:00:00|171284.7|171159.7|171157.3|171032.3|171394.3|171282.9|171125.3|171000.3|5574
1686855600000|2023-06-15 19:00:00|171166.1|171041.1|171210.3|171085.3|171255.7|171130.7|171081.9|170981.9|5974
1686859200000|2023-06-15 20:00:00|171211.7|171086.7|171353.5|171043.5|171409.8|171284.8|171167|171011.1|4401
1686862800000|2023-06-15 21:00:00|171353.9|171043.9|171400.7|171167.3|171429|171167.3|171351.5|171041.5|1482
1686866400000|2023-06-15 22:00:00|171399.5|171167.2|171379.4|171254.4|171411.4|171268.8|171252.9|171072.8|1767
1686870000000|2023-06-15 23:00:00|171374.7|171249.7|171342.5|171217.5|171434.9|171309.9|171313.5|171188.5|1386
1686873600000|2023-06-16 00:00:00|171342.6|171217.6|171321.8|171196.8|171441.6|171316.6|171316.8|171191.8|2371
1686877200000|2023-06-16 01:00:00|171321.7|171196.7|171438|171313|171441.8|171316.8|171289|171164|2040
1686880800000|2023-06-16 02:00:00|171437.2|171312.2|171494|171369|171543.6|171418.6|171394|171269|2404
1686884400000|2023-06-16 03:00:00|171494.1|171369.1|171514.2|171389.2|171537.6|171412.6|171442.2|171317.2|1975
1686888000000|2023-06-16 04:00:00|171513.5|171388.5|171494.6|171369.6|171557.5|171432.5|171484.3|171359.3|2478
1686891600000|2023-06-16 05:00:00|171494.5|171369.5|171435.1|171310.1|171502.7|171377.7|171429.2|171304.2|2552
1686895200000|2023-06-16 06:00:00|171436|171311|171594.3|171469.3|171682.5|171557.5|171307.4|171182.4|5469
1686898800000|2023-06-16 07:00:00|171596.5|171471.5|171863.4|171738.4|171923|171798|171540.2|171415.2|6446
1686902400000|2023-06-16 08:00:00|171863.7|171738.7|171597.6|171472.6|171958.8|171833.8|171496.1|171371.1|5087
1686906000000|2023-06-16 09:00:00|171597.4|171472.4|171701|171576|171806.8|171681.8|171497|171372|4898
1686909600000|2023-06-16 10:00:00|171696.4|171571.4|171574.8|171449.8|171712.8|171587.8|171469.2|171344.2|4430
1686913200000|2023-06-16 11:00:00|171570.8|171445.8|171347.6|171222.6|171686|171561|171150.8|171025.8|5301
1686916800000|2023-06-16 12:00:00|171345.9|171220.9|171351.9|171226.9|171540.9|171415.9|171225.6|171100.6|7000
1686920400000|2023-06-16 13:00:00|171350.3|171225.3|171177.8|171033.2|171600.8|171475.8|171169.3|171033.2|7480
1686924000000|2023-06-16 14:00:00|171138.2|170950.3|171502.1|171377.1|171505|171380|170877.4|170752.4|9336
1686927600000|2023-06-16 15:00:00|171502.3|171377.3|170882.2|170757.2|171555.2|171430.2|170835.3|170748.9|7641
1686931200000|2023-06-16 16:00:00|170882|170757|170683.3|170558.3|170891|170768.1|170661.6|170536.6|6267
1686934800000|2023-06-16 17:00:00|170682.9|170557.9|170669.8|170544.8|170839.4|170714.4|170662.8|170537.8|5478
1686938400000|2023-06-16 18:00:00|170670.5|170545.5|170494.8|170369.8|170681.8|170556.8|170484.7|170359.7|6238
1686942000000|2023-06-16 19:00:00|170494.4|170369.4|170622.1|170497.1|170687.6|170562.6|170309.7|170184.7|6998
1686945600000|2023-06-16 20:00:00|170621.9|170496.9|170965.5|170655.5|171222.9|171084.3|170616.5|170491.5|4213
1687118400000|2023-06-18 20:00:00|171076.5|170721.5|170775.7|170420.7|171076.5|170721.5|170775.7|170420.7|30
1687122000000|2023-06-18 21:00:00|170913.2|170558.2|170793.8|170483.8|170939|170584|170754.5|170422.5|579
1687125600000|2023-06-18 22:00:00|170807.6|170497.6|170900.6|170748|170978.9|170784.9|170766.6|170456.6|2285
1687129200000|2023-06-18 23:00:00|170902.5|170751.6|170879.1|170754.1|170958.2|170824|170845.7|170683.9|2804
1687132800000|2023-06-19 00:00:00|170879.2|170754.2|170997.7|170872.7|171033.9|170908.9|170871.7|170746.7|4844
1687136400000|2023-06-19 01:00:00|170997.9|170872.9|170962.1|170837.1|171040.3|170915.3|170945|170820|6409
1687140000000|2023-06-19 02:00:00|170962.9|170837.9|170859.8|170734.8|170996.8|170871.8|170849.4|170724.4|4150
1687143600000|2023-06-19 03:00:00|170859.4|170734.4|170947|170822|170953.5|170828.5|170854.7|170729.7|4673
1687147200000|2023-06-19 04:00:00|170946.6|170821.6|170830.9|170705.9|170993.1|170868.1|170817.5|170692.5|5513
1687150800000|2023-06-19 05:00:00|170830|170705|170774.6|170649.6|170893.5|170768.5|170693.3|170568.3|6862
1687154400000|2023-06-19 06:00:00|170774.5|170649.5|170900.8|170775.8|170985.3|170860.3|170759.8|170634.8|7499
1687158000000|2023-06-19 07:00:00|170900.6|170775.6|170788|170663|170900.6|170775.6|170705.6|170580.6|7284
1687161600000|2023-06-19 08:00:00|170787.8|170662.8|170982.3|170857.3|171167.8|171042.8|170779.4|170654.4|6887
1687165200000|2023-06-19 09:00:00|170980.4|170855.4|171036.2|170911.2|171171.7|171046.7|170957.5|170832.5|6796
1687168800000|2023-06-19 10:00:00|171034.9|170909.9|171070.4|170945.4|171137.6|171012.6|170933.8|170808.8|7207
1687172400000|2023-06-19 11:00:00|171045|170920|170950.6|170825.6|171133.4|171008.4|170915.1|170790.1|6630
1687176000000|2023-06-19 12:00:00|170950.9|170825.9|171199.9|171074.9|171329|171204|170950.9|170825.9|7049
1687179600000|2023-06-19 13:00:00|171200.3|171075.3|171585.6|171460.6|171600.6|171475.6|171195.1|171070.1|6496
1687183200000|2023-06-19 14:00:00|171585.5|171460.5|171200.5|171075.5|171783.9|171698.9|171169.7|171044.7|7497
1687186800000|2023-06-19 15:00:00|171201.6|171076.6|171061|170936|171296.8|171171.8|171021.7|170896.7|5562
1687190400000|2023-06-19 16:00:00|171058.4|170933.4|171038.3|170913.3|171110.3|170985.3|170935.1|170810.1|3754
1687194000000|2023-06-19 17:00:00|171040.3|170915.3|170842.4|170717.4|171047|170922|170778.6|170653.6|2803
1687197600000|2023-06-19 18:00:00|170842.5|170717.5|170969.9|170844.9|170978.7|170853.7|170811.3|170686.3|3373
1687201200000|2023-06-19 19:00:00|170970|170845|170887.1|170762.1|171049.3|170924.3|170882.6|170757.6|4896
1687204800000|2023-06-19 20:00:00|170886.2|170761.2|170969.1|170659.1|170969.2|170800.8|170809.3|170652|2874
1687208400000|2023-06-19 21:00:00|170974.9|170664.9|171006.7|170714.7|171059.3|170786.5|170944.8|170634.8|1164
1687212000000|2023-06-19 22:00:00|171012.2|170713.6|170876.6|170751.6|171030.8|170781.8|170825.7|170652.7|2521
1687215600000|2023-06-19 23:00:00|170877.3|170752.3|170851.9|170726.9|170909.2|170779.3|170795.7|170670.7|2668
1687219200000|2023-06-20 00:00:00|170857.4|170732.4|170996.6|170871.6|171046.9|170921.9|170857.4|170732.4|2895
1687222800000|2023-06-20 01:00:00|170996.5|170871.5|171191.9|171066.9|171207.8|171082.8|170988.3|170863.3|3611
1687226400000|2023-06-20 02:00:00|171192|171067|171009.1|170884.1|171204.1|171079.1|170990.1|170865.1|4033
1687230000000|2023-06-20 03:00:00|171009.9|170884.9|170902.2|170777.2|171020.2|170895.2|170875.9|170750.9|3658
1687233600000|2023-06-20 04:00:00|170902.7|170777.7|170946.6|170821.6|170972.6|170847.6|170897.9|170772.9|2613
1687237200000|2023-06-20 05:00:00|170947.1|170822.1|171114.8|170989.8|171203.1|171078.1|170936.9|170811.9|6162
1687240800000|2023-06-20 06:00:00|171125.5|171000.5|171056|170931|171252.7|171127.7|170915.8|170790.8|8043
1687244400000|2023-06-20 07:00:00|171054|170929|170895.3|170770.3|171070.2|170945.2|170788.3|170663.3|9347
1687248000000|2023-06-20 08:00:00|170901.3|170776.3|171362|171237|171367.6|171242.6|170896.9|170771.9|9055
1687251600000|2023-06-20 09:00:00|171361.3|171236.3|171456.4|171331.4|171501.3|171376.3|171264.5|171139.5|8408
1687255200000|2023-06-20 10:00:00|171460|171335|171239.5|171114.5|171460|171335|171219.7|171094.7|8216
1687258800000|2023-06-20 11:00:00|171238.9|171113.9|171089.3|170964.3|171281.3|171156.3|171045.3|170920.3|7277
1687262400000|2023-06-20 12:00:00|171091.2|170966.2|171215.7|171090.7|171430.3|171305.3|171045.8|170920.8|8887
1687266000000|2023-06-20 13:00:00|171228.2|171103.2|171208.4|171158.4|171501.1|171422.6|170980.2|170877.7|9581
1687269600000|2023-06-20 14:00:00|171208.5|171158.5|171644.7|171519.7|171725|171632.7|171016|170935.6|10258
1687273200000|2023-06-20 15:00:00|171643.5|171518.5|172026.8|171901.8|172030.1|171910.8|171388|171290.7|8977
1687276800000|2023-06-20 16:00:00|172026.4|171901.4|172156.8|172031.8|172497.5|172372.5|172001.5|171876.5|8972
1687280400000|2023-06-20 17:00:00|172156.7|172031.7|172269.6|172144.6|172450.4|172353.6|172118|172029|8226
1687284000000|2023-06-20 18:00:00|172269.4|172144.4|172220.1|172095.1|172329.8|172204.8|171991.5|171866.5|8176
1687287600000|2023-06-20 19:00:00|172220.3|172095.3|172161.5|172036.5|172261.6|172136.6|172088.7|171963.7|6397
1687291200000|2023-06-20 20:00:00|172162.7|172037.7|172302.5|171992.5|172332.4|172166.7|172158.5|171985.7|3434
1687294800000|2023-06-20 21:00:00|172306.5|171996.5|172297.8|171987.8|172340.8|172030.8|172174.1|171864.1|1203
1687298400000|2023-06-20 22:00:00|172297.7|171987.7|172158.9|172033.9|172314.1|172099.5|172135.3|171929.2|1589
1687302000000|2023-06-20 23:00:00|172156.6|172031.6|172123.6|171998.6|172240.6|172115.6|172098.4|171973.4|1902
1687305600000|2023-06-21 00:00:00|172123.5|171998.5|172107.7|171982.7|172152.7|172027.7|172049.2|171924.2|2911
1687309200000|2023-06-21 01:00:00|172107.3|171982.3|172170.3|172045.3|172230.8|172105.8|172104.7|171979.7|2783
1687312800000|2023-06-21 02:00:00|172170.4|172045.4|172241.8|172116.8|172277.7|172152.7|172163.1|172038.1|3796
1687316400000|2023-06-21 03:00:00|172241.4|172116.4|172167.2|172042.2|172241.4|172116.4|172157.1|172032.1|3155
1687320000000|2023-06-21 04:00:00|172167.5|172042.5|172135.9|172010.9|172167.6|172042.6|172020.3|171895.3|2643
1687323600000|2023-06-21 05:00:00|172135.3|172010.3|172416.8|172291.8|172424.4|172299.4|172067.5|171942.5|5395
1687327200000|2023-06-21 06:00:00|172416.5|172291.5|172518.7|172393.7|172554.6|172429.6|172387.9|172262.9|7153
1687330800000|2023-06-21 07:00:00|172520.6|172395.6|171941.3|171816.3|172637.1|172512.1|171881.9|171756.9|8051
1687334400000|2023-06-21 08:00:00|171933.4|171808.4|171988.3|171863.3|172038.5|171913.5|171819.4|171694.4|7946
1687338000000|2023-06-21 09:00:00|171987.1|171862.1|171818|171693|172110.8|171985.8|171784.2|171659.2|7968
1687341600000|2023-06-21 10:00:00|171817|171692|171767.8|171642.8|171817.7|171692.7|171633.2|171508.2|6849
1687345200000|2023-06-21 11:00:00|171766.2|171641.2|171685.9|171560.9|171790.1|171665.1|171608.2|171483.2|6492
1687348800000|2023-06-21 12:00:00|171687.8|171562.8|172365.7|172240.7|172410.4|172285.4|171590.2|171465.2|8918
1687352400000|2023-06-21 13:00:00|172367.5|172242.5|171957.3|171832.3|172467.6|172417.6|171766.5|171641.5|9611
1687356000000|2023-06-21 14:00:00|171956.1|171831.1|171704.4|171654.4|172098.8|171973.8|171532.2|171407.2|10248
1687359600000|2023-06-21 15:00:00|171704.1|171654.1|171723.1|171598.1|172035.8|171910.8|171609.6|171499.5|8832
1687363200000|2023-06-21 16:00:00|171722.4|171597.4|171372|171247|171765.8|171694.5|171332.5|171238.4|7648
1687366800000|2023-06-21 17:00:00|171370.9|171245.9|171288.6|171163.6|171373.7|171270.3|171139.6|171054.6|8033
1687370400000|2023-06-21 18:00:00|171287.6|171162.6|171123.7|170998.7|171342.8|171233.7|171108.5|170998|8193
1687374000000|2023-06-21 19:00:00|171123.5|170998.5|171333.1|171208.1|171449.1|171324.1|171122.6|170997.6|6675
1687377600000|2023-06-21 20:00:00|171334.5|171209.5|171280|171118.2|171420.6|171295.6|171228.5|171103.5|4577
1687381200000|2023-06-21 21:00:00|171303.2|171052|171383.1|171125|171447.6|171197.5|171290.9|170980.9|2027
1687384800000|2023-06-21 22:00:00|171382.5|171124.2|171433.1|171308.1|171433.1|171308.1|171351|171124.2|1928
1687388400000|2023-06-21 23:00:00|171433.5|171308.5|171382.7|171257.7|171433.8|171308.8|171351.8|171226.8|1258
1687392000000|2023-06-22 00:00:00|171382.8|171257.8|171409.8|171284.8|171439.6|171314.6|171357.1|171232.1|1529
1687395600000|2023-06-22 01:00:00|171410.3|171285.3|171354.6|171229.6|171420.2|171295.2|171341.4|171216.4|1973
1687399200000|2023-06-22 02:00:00|171354.5|171229.5|171415.9|171290.9|171460.8|171335.8|171352.1|171227.1|3086
1687402800000|2023-06-22 03:00:00|171415.8|171290.8|171420.7|171295.7|171430.1|171305.1|171386.5|171261.5|4402
1687406400000|2023-06-22 04:00:00|171420.8|171295.8|171515.8|171390.8|171544|171419|171395.6|171270.6|3633
1687410000000|2023-06-22 05:00:00|171516.6|171391.6|171518.8|171393.8|171539.4|171414.4|171454.7|171329.7|6008
1687413600000|2023-06-22 06:00:00|171518|171393|171550.5|171425.5|171610.7|171485.7|171374.4|171249.4|7202
1687417200000|2023-06-22 07:00:00|171547.7|171422.7|171545.9|171420.9|171658.7|171533.7|171377.7|171252.7|8396
1687420800000|2023-06-22 08:00:00|171541.3|171416.3|171279.4|171154.4|171559.5|171434.5|171272.1|171147.1|7012
1687424400000|2023-06-22 09:00:00|171278.2|171153.2|171322|171197|171382.3|171257.3|171185.6|171060.6|7378
1687428000000|2023-06-22 10:00:00|171322.7|171197.7|171330.9|171205.9|171388.1|171263.1|171245.8|171120.8|6021
1687431600000|2023-06-22 11:00:00|171330.5|171205.5|171474|171349|171587.3|171462.3|171276.5|171151.5|7793
1687435200000|2023-06-22 12:00:00|171473.4|171348.4|171811.8|171761.8|171969.8|171844.8|171471.7|171346.7|8761
1687438800000|2023-06-22 13:00:00|171811.2|171761.2|171483.9|171358.9|172152.2|172027.2|171366|171247.1|8941
1687442400000|2023-06-22 14:00:00|171483.8|171358.8|171956.8|171831.8|171979|171854|171376.8|171286.1|9144
1687446000000|2023-06-22 15:00:00|171956.3|171831.3|171587.4|171462.4|172052.3|171930|171500.8|171403|8328
1687449600000|2023-06-22 16:00:00|171587.9|171462.9|171754.3|171629.3|171771.4|171654.1|171567.4|171450|7127
1687453200000|2023-06-22 17:00:00|171754.2|171629.2|171906.3|171856.3|172034.9|171909.9|171751.4|171626.4|7415
1687456800000|2023-06-22 18:00:00|171906.2|171856.2|172077.7|171869.6|172120.8|171995.8|171786.4|171705.7|7286
1687460400000|2023-06-22 19:00:00|172073.4|171879.8|171792.5|171667.5|172074.6|171900.6|171655.9|171530.9|6828
1687464000000|2023-06-22 20:00:00|171790.6|171665.6|171968.9|171658.9|171978.7|171844.9|171783.4|171658.4|4403
1687467600000|2023-06-22 21:00:00|171982.2|171672.2|171938.7|171733.9|172033.5|171746.4|171918.7|171608.7|1240
1687471200000|2023-06-22 22:00:00|171938.9|171734.1|171898.2|171773.2|171995.4|171804.4|171895.8|171719.2|2046
1687474800000|2023-06-22 23:00:00|171897.8|171772.8|171939.7|171814.7|171945|171820|171891.6|171766.6|1250
1687478400000|2023-06-23 00:00:00|171941.1|171816.1|171904.3|171779.3|171965.5|171840.5|171877.7|171752.7|2957
1687482000000|2023-06-23 01:00:00|171904.5|171779.5|172137.5|172012.5|172149.1|172024.1|171894.4|171769.4|5133
1687485600000|2023-06-23 02:00:00|172137.7|172012.7|172284.4|172159.4|172323.3|172198.3|172136.5|172011.5|4620
1687489200000|2023-06-23 03:00:00|172284|172159|172297.9|172172.9|172350.2|172225.2|172269.9|172144.9|3189
1687492800000|2023-06-23 04:00:00|172298|172173|172478.6|172353.6|172560.2|172435.2|172296.8|172171.8|4985
1687496400000|2023-06-23 05:00:00|172480.4|172355.4|172434.2|172309.2|172519.8|172394.8|172380.9|172255.9|6219
1687500000000|2023-06-23 06:00:00|172434.1|172309.1|172335.6|172210.6|172510.9|172385.9|172274.6|172149.6|7098
1687503600000|2023-06-23 07:00:00|172338.2|172213.2|172601.3|172476.3|172715.5|172590.5|172083.1|171958.1|8074
1687507200000|2023-06-23 08:00:00|172601|172476|172574|172449|172688.4|172563.4|172244.5|172119.5|7571
1687510800000|2023-06-23 09:00:00|172589.8|172464.8|172533.4|172408.4|172693|172568|172415.9|172290.9|7310
1687514400000|2023-06-23 10:00:00|172532.3|172407.3|172668.7|172543.7|172709|172584|172435.2|172310.2|7517
1687518000000|2023-06-23 11:00:00|172667.7|172542.7|172549.2|172424.2|172703.4|172578.4|172335.2|172210.2|7481
1687521600000|2023-06-23 12:00:00|172549|172424|171898.1|171773.1|172555.2|172430.2|171878.9|171753.9|9110
1687525200000|2023-06-23 13:00:00|171897.8|171772.8|172025.7|171900.7|172239.7|172114.7|171786.6|171661.6|8834
1687528800000|2023-06-23 14:00:00|172025.4|171900.4|172062.7|171937.7|172197.1|172072.1|171440|171315|9007
1687532400000|2023-06-23 15:00:00|172060.1|171935.1|171824.9|171699.9|172078|171953|171729.4|171604.4|7714
1687536000000|2023-06-23 16:00:00|171824.5|171699.5|171858.4|171733.4|172039.3|171914.3|171806.8|171690|7211
1687539600000|2023-06-23 17:00:00|171858|171733|171631.3|171506.3|171911.6|171797.2|171532.4|171407.4|7320
1687543200000|2023-06-23 18:00:00|171631.4|171506.4|171655.2|171530.2|171749.4|171664.1|171562.5|171449.4|8431
1687546800000|2023-06-23 19:00:00|171655.1|171530.1|171825.1|171700.1|171886.2|171771.8|171627.7|171502.7|8691
1687550400000|2023-06-23 20:00:00|171824.4|171699.4|172006.7|171696.7|172049.5|171819.7|171721.2|171596.2|6310
1687723200000|2023-06-25 20:00:00|171926.7|171571.7|171926.7|171571.7|171929.5|171574.5|171776.9|171421.9|14
1687726800000|2023-06-25 21:00:00|171844.6|171489.6|171876.5|171566.5|171955.3|171635.5|171833.1|171489.6|976
1687730400000|2023-06-25 22:00:00|171875.7|171565.7|171756.3|171551.7|171890.2|171606.5|171719.8|171464.8|3125
1687734000000|2023-06-25 23:00:00|171764|171543.7|171683.6|171558.6|171785|171599|171675.7|171523.5|2518
1687737600000|2023-06-26 00:00:00|171683.9|171558.9|171461|171336|171688.7|171563.7|171442.5|171317.5|3868
1687741200000|2023-06-26 01:00:00|171460.6|171335.6|171562.1|171437.1|171580.8|171455.8|171408.3|171283.3|3860
1687744800000|2023-06-26 02:00:00|171562.9|171437.9|171469.6|171344.6|171578.5|171453.5|171466|171341|3708
1687748400000|2023-06-26 03:00:00|171469.8|171344.8|171475.2|171350.2|171481.5|171356.5|171399.8|171274.8|3598
1687752000000|2023-06-26 04:00:00|171475.5|171350.5|171529.4|171404.4|171550.9|171425.9|171460.5|171335.5|2222
1687755600000|2023-06-26 05:00:00|171529.3|171404.3|171550.1|171425.1|171565.5|171440.5|171465.6|171340.6|3145
1687759200000|2023-06-26 06:00:00|171553|171428|171625|171500|171663|171538|171446|171321|6260
1687762800000|2023-06-26 07:00:00|171626.2|171501.2|171441.2|171316.2|171696.4|171571.4|171422.2|171297.2|6522
1687766400000|2023-06-26 08:00:00|171441.3|171316.3|171554.5|171429.5|171657.9|171532.9|171439.1|171314.1|7226
1687770000000|2023-06-26 09:00:00|171555|171430|171294|171169|171577.7|171452.7|171220.8|171095.8|7005
1687773600000|2023-06-26 10:00:00|171294.9|171169.9|171362|171237|171366.8|171241.8|171223.9|171098.9|6359
1687777200000|2023-06-26 11:00:00|171362.2|171237.2|171387.6|171262.6|171459.4|171334.4|171340.1|171215.1|6793
1687780800000|2023-06-26 12:00:00|171387.4|171262.4|171340.4|171215.4|171452.8|171332.7|171174.1|171049.1|6897
1687784400000|2023-06-26 13:00:00|171341.9|171216.9|171604.3|171479.3|171722.2|171597.2|171333.4|171208.4|7407
1687788000000|2023-06-26 14:00:00|171605.1|171480.1|171557.6|171432.6|171811.6|171686.6|171349.1|171267.1|7993
1687791600000|2023-06-26 15:00:00|171555.4|171430.4|171461.2|171336.2|171701.2|171576.2|171380|171255|6755
1687795200000|2023-06-26 16:00:00|171460.9|171335.9|171341.1|171216.1|171553.1|171457.2|171236.8|171111.8|7148
1687798800000|2023-06-26 17:00:00|171341.4|171216.4|171293.1|171168.1|171444.5|171352.2|171252.8|171127.8|7038
1687802400000|2023-06-26 18:00:00|171292.9|171167.9|171360.8|171235.8|171374.9|171282.7|171176.5|171088.4|7245
1687806000000|2023-06-26 19:00:00|171361.4|171236.4|171368.7|171243.7|171468.6|171343.6|171289.7|171164.7|8419
1687809600000|2023-06-26 20:00:00|171368.1|171243.1|171469.3|171311.1|171473.1|171344.4|171325.5|171200.5|4412
1687813200000|2023-06-26 21:00:00|171472.8|171302|171483.6|171173.6|171541.6|171302|171443.8|171156.6|2236
1687816800000|2023-06-26 22:00:00|171483.3|171173.3|171450.5|171296.9|171535.2|171338.9|171428.9|171170.5|1842
1687820400000|2023-06-26 23:00:00|171445|171302.4|171383.5|171258.5|171451.6|171322.6|171337|171212|1458
1687824000000|2023-06-27 00:00:00|171382.5|171257.5|171427.3|171302.3|171431.4|171306.4|171351.6|171226.6|1929
1687827600000|2023-06-27 01:00:00|171426.9|171301.9|171222.2|171097.2|171455.9|171330.9|171167.2|171042.2|3923
1687831200000|2023-06-27 02:00:00|171220|171095|171212|171087|171256|171131|171204.4|171079.4|4656
1687834800000|2023-06-27 03:00:00|171211.9|171086.9|171233.7|171108.7|171235.1|171110.1|171167.1|171042.1|3666
1687838400000|2023-06-27 04:00:00|171234.3|171109.3|171275.3|171150.3|171285.5|171160.5|171224.4|171099.4|4262
1687842000000|2023-06-27 05:00:00|171275.9|171150.9|171211.4|171086.4|171284|171159|171194.5|171069.5|6905
1687845600000|2023-06-27 06:00:00|171211.6|171086.6|171110.6|170985.6|171352.1|171227.1|171105.5|170980.5|8994
1687849200000|2023-06-27 07:00:00|171105.9|170980.9|171116.1|170991.1|171159.7|171034.7|171076.2|170951.2|6876
1687852800000|2023-06-27 08:00:00|171115.7|170990.7|171180.2|171055.2|171363.5|171238.5|171064.5|170939.5|7149
1687856400000|2023-06-27 09:00:00|171181|171056|171168.6|171043.6|171339.9|171214.9|171144.4|171019.4|6167
1687860000000|2023-06-27 10:00:00|171165.5|171040.5|171096|170971|171271.4|171146.4|171085.8|170960.8|5997
1687863600000|2023-06-27 11:00:00|171092.1|170967.1|170888.5|170763.5|171155.6|171030.6|170868.1|170743.1|4837
1687867200000|2023-06-27 12:00:00|170892.4|170767.4|170853|170728|171000.1|170899.8|170753.6|170628.6|7884
1687870800000|2023-06-27 13:00:00|170852|170727|170745.1|170620.1|171065.9|170940.9|170649.1|170524.1|8217
1687874400000|2023-06-27 14:00:00|170744.9|170619.9|170855.4|170805.4|170896.8|170831.5|170607.9|170482.9|9394
1687878000000|2023-06-27 15:00:00|170854.4|170804.4|170947.5|170822.5|171009|170884|170769.3|170665|7813
1687881600000|2023-06-27 16:00:00|170947|170822|171171.3|171046.3|171274.8|171149.8|170825.5|170775.5|7437
1687885200000|2023-06-27 17:00:00|171174.6|171049.6|171145.7|171020.7|171256.2|171151.9|171006.3|170913.9|7041
1687888800000|2023-06-27 18:00:00|171145.3|171020.3|170965.5|170915.5|171180.7|171089|170932.6|170851.8|7231
1687892400000|2023-06-27 19:00:00|170965.4|170915.4|170801.2|170676.2|171014.5|170924.3|170797.9|170675.4|6872
1687896000000|2023-06-27 20:00:00|170802.5|170677.5|170902.4|170777.4|170974.1|170849.1|170791.7|170666.7|3686
1687899600000|2023-06-27 21:00:00|171054|170763.5|171054.7|170744.7|171173.5|170863.5|170981.8|170671.8|1679
1687903200000|2023-06-27 22:00:00|171053.8|170743.8|170904.2|170779.2|171063.2|170869|170857.5|170721.1|1724
1687906800000|2023-06-27 23:00:00|170907.1|170782.1|170938.1|170813.1|171000.8|170875.8|170907.1|170782.1|1480
1687910400000|2023-06-28 00:00:00|170938|170813|170899.8|170774.8|170948.3|170823.3|170843.5|170718.5|3161
1687914000000|2023-06-28 01:00:00|170900.3|170775.3|171011.5|170886.5|171070.8|170945.8|170895.1|170770.1|4682
1687917600000|2023-06-28 02:00:00|171011.6|170886.6|170984.6|170859.6|171083.3|170958.3|170947.3|170822.3|2741
1687921200000|2023-06-28 03:00:00|170984.5|170859.5|170946.4|170821.4|171008.7|170883.7|170945.1|170820.1|2789
1687924800000|2023-06-28 04:00:00|170946.8|170821.8|170977.5|170852.5|171000.3|170875.3|170946|170821|2931
1687928400000|2023-06-28 05:00:00|170977.3|170852.3|170893.9|170768.9|170979.9|170854.9|170890.5|170765.5|3840
1687932000000|2023-06-28 06:00:00|170891.8|170766.8|170959.7|170834.7|171021.9|170896.9|170859.6|170734.6|7866
1687935600000|2023-06-28 07:00:00|170962.1|170837.1|170775.9|170650.9|170969.5|170844.5|170771.7|170646.7|8227
1687939200000|2023-06-28 08:00:00|170775|170650|170831.8|170706.8|170925.1|170800.1|170707.8|170582.8|5875
1687942800000|2023-06-28 09:00:00|170831.7|170706.7|170577|170452|170841|170716|170523.1|170398.1|5109
1687946400000|2023-06-28 10:00:00|170576.9|170451.9|170682.1|170557.1|170730.2|170605.2|170529|170404|5422
1687950000000|2023-06-28 11:00:00|170682.3|170557.3|170858.3|170733.3|170885.4|170760.4|170620.1|170495.1|5490
1687953600000|2023-06-28 12:00:00|170857.2|170732.2|171183.3|171058.3|171300.6|171175.6|170724.5|170631|8179
1687957200000|2023-06-28 13:00:00|171182.9|171057.9|170890|170765|171200.4|171075.4|170790.2|170665.2|8711
1687960800000|2023-06-28 14:00:00|170895.3|170770.3|171043.2|170993.2|171243.5|171152|170730.1|170605.1|9046
1687964400000|2023-06-28 15:00:00|171043.9|170993.9|170848.2|170723.2|171083.7|171004.8|170792.1|170680.8|8069
1687968000000|2023-06-28 16:00:00|170807|170757|170745|170620|170898.7|170810.9|170630.2|170545.7|7170
1687971600000|2023-06-28 17:00:00|170745.9|170620.9|170670.6|170545.6|170792.1|170716|170669.4|170544.4|6901
1687975200000|2023-06-28 18:00:00|170669.5|170544.5|170669.5|170619.5|170731.6|170650.3|170520.8|170429.3|6765
1687978800000|2023-06-28 19:00:00|170668.1|170618.1|170836.9|170711.9|170854.2|170750.8|170598.2|170548.2|7246
1687982400000|2023-06-28 20:00:00|170835.6|170710.6|171050.6|170740.6|171078.3|170953.3|170828.4|170703.4|4367
1687986000000|2023-06-28 21:00:00|171085|170775|170976.5|170666.5|171085.4|170775.4|170919|170609|1226
1687989600000|2023-06-28 22:00:00|170975.3|170665.3|171052.3|170927.3|171148.5|170972.6|170969.1|170659.1|1686
1687993200000|2023-06-28 23:00:00|171059.4|170934.4|171053.8|170928.8|171085.5|170960.5|170997|170872|1576
1687996800000|2023-06-29 00:00:00|171054.2|170929.2|170990.3|170865.3|171092.7|170967.7|170986.2|170861.2|1923
1688000400000|2023-06-29 01:00:00|170991|170866|170926.8|170801.8|171035.1|170910.1|170790.2|170665.2|4111
1688004000000|2023-06-29 02:00:00|170926.6|170801.6|170995|170870|171006.5|170881.5|170921.5|170796.5|3002
1688007600000|2023-06-29 03:00:00|170994.9|170869.9|170996.4|170871.4|171062.5|170937.5|170976.3|170851.3|3302
1688011200000|2023-06-29 04:00:00|170996.6|170871.6|171031|170906|171033.2|170908.2|170969.8|170844.8|1970
1688014800000|2023-06-29 05:00:00|171030.9|170905.9|171070.9|170945.9|171158.2|171033.2|171001.8|170876.8|5376
1688018400000|2023-06-29 06:00:00|171070.5|170945.5|171124.4|170999.4|171151.5|171026.5|170976.5|170851.5|6254
1688022000000|2023-06-29 07:00:00|171124.5|170999.5|170992.4|170867.4|171132.5|171007.5|170914.4|170789.4|6661
1688025600000|2023-06-29 08:00:00|170991.2|170866.2|170918|170793|171026.2|170901.2|170883.6|170758.6|6697
1688029200000|2023-06-29 09:00:00|170918.5|170793.5|170898.6|170773.6|171016|170891|170898.2|170773.2|7336
1688032800000|2023-06-29 10:00:00|170898.7|170773.7|170847.7|170722.7|170934.2|170809.2|170749.5|170624.5|5562
1688036400000|2023-06-29 11:00:00|170848.1|170723.1|170914.5|170789.5|170922.8|170797.8|170794.5|170669.5|5882
1688040000000|2023-06-29 12:00:00|170914.7|170789.7|171318.4|171193.4|171318.4|171193.4|170794.4|170691.3|8032
1688043600000|2023-06-29 13:00:00|171318.9|171193.9|171414|171289|171506.2|171381.2|170928.4|170803.4|9048
1688047200000|2023-06-29 14:00:00|171413|171288|171406.3|171281.3|171594.5|171480.1|171167.4|171086.4|9191
1688050800000|2023-06-29 15:00:00|171404.9|171279.9|171096.5|170971.5|171466.5|171341.5|171056.6|170931.6|6639
1688054400000|2023-06-29 16:00:00|171094.3|170969.3|171266|171141|171321.3|171271.3|171042.4|170966.5|6170
1688058000000|2023-06-29 17:00:00|171265.7|171140.7|171205.6|171155.6|171329.5|171235.8|171101.9|171048.5|6034
1688061600000|2023-06-29 18:00:00|171205.2|171155.2|171076.5|171026.5|171269.5|171177.3|171026.8|170920.6|6267
1688065200000|2023-06-29 19:00:00|171076.7|171026.7|171146.2|171096.2|171226.8|171151|171041.1|170950.1|5744
1688068800000|2023-06-29 20:00:00|171146.1|171096.1|171350.3|171196.4|171361.2|171242.9|171143.2|171076.9|3503
1688072400000|2023-06-29 21:00:00|171368.7|171170.9|171330.8|171020.8|171430.1|171170.9|171242.2|170932.2|1638
1688076000000|2023-06-29 22:00:00|171319.9|171009.9|171324.1|171199.1|171402.2|171265.2|171299.9|171004.2|1885
1688079600000|2023-06-29 23:00:00|171324.2|171199.2|171272.3|171147.3|171353.8|171228.8|171223|171098|1610
1688083200000|2023-06-30 00:00:00|171274.6|171149.6|171309|171184|171392|171267|171241.3|171116.3|5125
1688086800000|2023-06-30 01:00:00|171309.2|171184.2|171307.4|171182.4|171367.3|171242.3|171270.4|171145.4|6070
1688090400000|2023-06-30 02:00:00|171304.8|171179.8|171306.8|171181.8|171308.6|171183.6|171155.2|171030.2|3687
1688094000000|2023-06-30 03:00:00|171307.3|171182.3|171238.8|171113.8|171327.2|171202.2|171237.7|171112.7|3065
1688097600000|2023-06-30 04:00:00|171240.1|171115.1|171281.1|171156.1|171362.8|171237.8|171186.2|171061.2|3417
1688101200000|2023-06-30 05:00:00|171281.7|171156.7|171244.9|171119.9|171287.5|171162.5|171183.8|171058.8|4637
1688104800000|2023-06-30 06:00:00|171246.4|171121.4|171156.2|171031.2|171352.9|171227.9|171152.6|171027.6|5359
1688108400000|2023-06-30 07:00:00|171160.8|171035.8|171177.1|171052.1|171225.3|171100.3|171093.9|170968.9|5588
1688112000000|2023-06-30 08:00:00|171176.9|171051.9|171097.3|170972.3|171269.5|171144.5|171074.3|170949.3|5594
1688115600000|2023-06-30 09:00:00|171097.9|170972.9|170910.7|170785.7|171097.9|170972.9|170876.4|170751.4|4649
1688119200000|2023-06-30 10:00:00|170910.2|170785.2|170975|170850|171031.1|170906.1|170904.5|170779.5|4556
1688122800000|2023-06-30 11:00:00|170966.8|170841.8|170922.6|170797.6|171121.6|170996.6|170846.2|170721.2|4603
1688126400000|2023-06-30 12:00:00|170909|170784|170630|170505|171035.3|170910.3|170485.9|170400.2|7983
1688130000000|2023-06-30 13:00:00|170642.6|170517.6|170825.7|170700.7|170890|170804.5|170497.7|170417|8245
1688133600000|2023-06-30 14:00:00|170825.6|170700.6|171516.1|171391.1|171626|171549.1|170744.6|170619.6|8591
1688137200000|2023-06-30 15:00:00|171518.6|171393.6|171531.6|171406.6|171779|171691.4|171400|171284.6|7692
1688140800000|2023-06-30 16:00:00|171531.2|171406.2|171310.1|171185.1|171589.7|171464.7|171165.4|171084.4|6383
1688144400000|2023-06-30 17:00:00|171310.4|171185.4|171291.7|171166.7|171464|171381.9|171234.5|171128|6629
1688148000000|2023-06-30 18:00:00|171296.7|171171.7|171536|171411|171604.6|171511.4|171191.9|171121.5|6564
1688151600000|2023-06-30 19:00:00|171538.5|171413.5|171255|171130|171612.2|171536.1|171199.3|171074.3|7715
1688155200000|2023-06-30 20:00:00|171254.2|171129.2|171440.4|171130.4|171475.2|171233|171145.8|171020.8|6409
1685304000000|2023-05-28 20:00:00|176409.1|176054.1|176460.7|176105.7|176518.9|176328.9|176409.1|176054.1|23
1685307600000|2023-05-28 21:00:00|176526.6|176171.6|176496.2|176186.2|176568.3|176218.3|176453.5|176131|712
1685311200000|2023-05-28 22:00:00|176496|176186|176285.1|176135.1|176529|176219|176277.4|176088.8|2754
1685314800000|2023-05-28 23:00:00|176285|176135|176248.1|176098.1|176318.3|176168.3|176210.5|176060.5|1585
1685318400000|2023-05-29 00:00:00|176249.8|176099.8|176247.6|176097.6|176254.4|176104.4|176213.5|176063.5|1989
1685322000000|2023-05-29 01:00:00|176247.3|176097.3|176119.8|175969.8|176250.4|176100.4|176075.1|175925.1|4237
1685325600000|2023-05-29 02:00:00|176119.9|175969.9|176130.3|175980.3|176137.8|175987.8|176080.8|175930.8|3588
1685329200000|2023-05-29 03:00:00|176130.6|175980.6|176165.2|176015.2|176177.2|176027.2|176108.4|175958.4|2470
1685332800000|2023-05-29 04:00:00|176166.9|176016.9|176085.1|175935.1|176183.1|176033.1|176084.8|175934.8|3129
1685336400000|2023-05-29 05:00:00|176085.2|175935.2|176027.5|175877.5|176183.7|176033.7|175984|175834|5787
1685340000000|2023-05-29 06:00:00|176025.7|175875.7|175960.3|175810.3|176171.2|176021.2|175903.2|175753.2|5677
1685343600000|2023-05-29 07:00:00|175958.7|175808.7|176061.7|175911.7|176094.9|175944.9|175821.8|175671.8|5054
1685347200000|2023-05-29 08:00:00|176061.6|175911.6|176070.8|175920.8|176236.3|176086.3|176035.5|175885.5|4222
1685350800000|2023-05-29 09:00:00|176070.6|175920.6|176122.2|175972.2|176179.4|176029.4|176061.2|175911.2|4943
1685354400000|2023-05-29 10:00:00|176121.9|175971.9|175960.9|175810.9|176143|175993|175940.4|175790.4|5484
1685358000000|2023-05-29 11:00:00|175961.1|175811.1|176036.6|175886.6|176070.5|175920.5|175852.3|175702.3|5262
1685361600000|2023-05-29 12:00:00|176037|175887|175921.7|175771.7|176109.1|175959.1|175855.5|175705.5|5777
1685365200000|2023-05-29 13:00:00|175914.2|175764.2|175660.7|175510.7|175958.8|175808.8|175590.9|175455.9|6454
1685368800000|2023-05-29 14:00:00|175660.6|175510.6|175430.8|175280.8|175694.7|175544.7|175423.7|175273.7|5357
1685372400000|2023-05-29 15:00:00|175430.5|175280.5|175678.2|175528.2|175708.5|175577.6|175430.5|175280.5|4368
1685376000000|2023-05-29 16:00:00|175678.5|175528.5|175628.9|175478.9|175754.3|175645.2|175548.3|175398.3|3865
1685379600000|2023-05-29 17:00:00|175628|175478|175799.1|175649.1|175821.2|175701.8|175572|175457|2918
1685383200000|2023-05-29 18:00:00|175799|175649|175788.7|175638.7|175850.5|175701.8|175718.3|175568.3|1785
1685386800000|2023-05-29 19:00:00|175789|175639|175948.8|175798.8|175988|175855.2|175737.4|175636|1810
1685390400000|2023-05-29 20:00:00|175947.9|175797.9|176048.6|175738.6|176061.1|175871.6|175872.2|175732.9|2183
1685394000000|2023-05-29 21:00:00|176050.2|175740.2|176006.4|175696.4|176083.6|175773.6|175964.7|175654.7|883
1685397600000|2023-05-29 22:00:00|176008|175698|176027.7|175877.7|176049.2|175899.2|175920.4|175692.8|2123
1685401200000|2023-05-29 23:00:00|176027.5|175877.5|176092.2|175942.2|176121.6|175971.6|176025.5|175875.5|1124
1685404800000|2023-05-30 00:00:00|176093|175943|175932.7|175782.7|176098.7|175948.7|175899.5|175749.5|3705
1685408400000|2023-05-30 01:00:00|175931.8|175781.8|175815.2|175665.2|175933.4|175783.4|175743.7|175593.7|3997
1685412000000|2023-05-30 02:00:00|175815.1|175665.1|175815.3|175665.3|175876.6|175726.6|175800|175650|3370
1685415600000|2023-05-30 03:00:00|175815.4|175665.4|175957.9|175807.9|176014.5|175864.5|175809.4|175659.4|4472
1685419200000|2023-05-30 04:00:00|175960|175810|175954.2|175804.2|175997.2|175847.2|175941.8|175791.8|5366
1685422800000|2023-05-30 05:00:00|175954.3|175804.3|176145.5|175995.5|176235|176085|175953.6|175803.6|5439
1685426400000|2023-05-30 06:00:00|176148.2|175998.2|176185.1|176035.1|176285.5|176135.5|175985.6|175835.6|6026
1685430000000|2023-05-30 07:00:00|176185|176035|176085.4|175935.4|176341.8|176221.6|176081|175931|7652
1685433600000|2023-05-30 08:00:00|176085.6|175935.6|175951.7|175801.7|176124.4|175974.4|175920.1|175770.1|6209
1685437200000|2023-05-30 09:00:00|175952.3|175802.3|175707.6|175557.6|175995.4|175845.4|175593.6|175463.8|6506
1685440800000|2023-05-30 10:00:00|175706.6|175556.6|175696.4|175546.4|175842.9|175692.9|175587.3|175437.3|6776
1685444400000|2023-05-30 11:00:00|175693.8|175543.8|175604.1|175454.1|175775.4|175674.9|175526.1|175431.2|6571
1685448000000|2023-05-30 12:00:00|175604.2|175454.2|175705.4|175555.4|175852.7|175765.5|175435.7|175343.5|7663
1685451600000|2023-05-30 13:00:00|175706.1|175556.1|176104.6|175954.6|176117.9|175967.9|175573.8|175444.1|8377
1685455200000|2023-05-30 14:00:00|176099|175949|176679.4|176629.4|176716.3|176666.3|175867.3|175789.8|9375
1685458800000|2023-05-30 15:00:00|176678.6|176628.6|176848.8|176698.8|176989.4|176894.8|176406.7|176334.1|8476
1685462400000|2023-05-30 16:00:00|176851.9|176701.9|176604|176554|176928.1|176826.6|176487.4|176437.4|8011
1685466000000|2023-05-30 17:00:00|176604.2|176554.2|176772.5|176722.5|176799.3|176749.3|176333.9|176242.6|7768
1685469600000|2023-05-30 18:00:00|176772.4|176722.4|176750.5|176700.5|176952|176902|176633.5|176557.8|8198
1685473200000|2023-05-30 19:00:00|176750.2|176700.2|176620.2|176570.2|176760.7|176710.7|176486.4|176396.4|7598
1685476800000|2023-05-30 20:00:00|176620.7|176570.7|176660.5|176503.2|176780.1|176630.1|176597.4|176453.6|5203
1685480400000|2023-05-30 21:00:00|176669.7|176470.5|176669.6|176436.9|177107.9|176797.9|176504.5|176194.5|2424
1685484000000|2023-05-30 22:00:00|176671.6|176438.7|176655.7|176505.7|176713.7|176541.8|176645.5|176416.6|1675
1685487600000|2023-05-30 23:00:00|176649.8|176499.8|176786.3|176636.3|176789.8|176639.8|176645.5|176495.5|1748
1685491200000|2023-05-31 00:00:00|176786.4|176636.4|176776.4|176626.4|176808.2|176658.2|176732.3|176582.3|2333
1685494800000|2023-05-31 01:00:00|176777.8|176627.8|176916.2|176766.2|176936.2|176786.2|176747.4|176597.4|4375
1685498400000|2023-05-31 02:00:00|176917.3|176767.3|176967.2|176817.2|177032.3|176882.3|176893.6|176743.6|3428
1685502000000|2023-05-31 03:00:00|176967|176817|177009.8|176859.8|177058.7|176908.7|176926.9|176776.9|2861
1685505600000|2023-05-31 04:00:00|177008.5|176858.5|176951|176801|177030.5|176880.5|176948.1|176798.1|2179
1685509200000|2023-05-31 05:00:00|176951.3|176801.3|176900.6|176750.6|177060.4|176910.4|176874.3|176724.3|7506
1685512800000|2023-05-31 06:00:00|176899.5|176749.5|176947.8|176797.8|177124.9|176974.9|176886|176736|7746
1685516400000|2023-05-31 07:00:00|176948|176798|176638.3|176488.3|177022.6|176872.6|176611.6|176461.6|8043
1685520000000|2023-05-31 08:00:00|176637.6|176487.6|176676.7|176526.7|176798.6|176693.4|176587.7|176437.7|7503
1685523600000|2023-05-31 09:00:00|176676.9|176526.9|176547.8|176497.8|176739.3|176598.2|176477.4|176368.4|6729
1685527200000|2023-05-31 10:00:00|176548|176498|176636.5|176486.5|176850.5|176719|176500.4|176350.4|6609
1685530800000|2023-05-31 11:00:00|176636.6|176486.6|177158.5|177108.5|177442.4|177343|176623.4|176473.4|6128
1685534400000|2023-05-31 12:00:00|177159|177109|176516.3|176466.3|177315.9|177210.5|176445.2|176375.6|8618
1685538000000|2023-05-31 13:00:00|176518.2|176468.2|176661.2|176511.2|176849.8|176799.8|176387.2|176313.1|8554
1685541600000|2023-05-31 14:00:00|176660.9|176510.9|177613.6|177463.6|177749.5|177675|176389|176339|10765
1685545200000|2023-05-31 15:00:00|177613.2|177463.2|177566.1|177516.1|177717.2|177663|177153.1|177084.8|9340
1685548800000|2023-05-31 16:00:00|177565.8|177515.8|177252|177202|177786.9|177695.4|177228.4|177120.6|8928
1685552400000|2023-05-31 17:00:00|177251.9|177201.9|176875.9|176725.9|177400.9|177300.3|176749.7|176694.8|8192
1685556000000|2023-05-31 18:00:00|176876.9|176726.9|176788|176738|176966.8|176885.2|176671|176572.5|8807
1685559600000|2023-05-31 19:00:00|176789.3|176739.3|176897.3|176847.3|177058.3|176968.7|176778.1|176709.3|8791
1685563200000|2023-05-31 20:00:00|176902.2|176852.2|176994.1|176746.2|176996.2|176856.7|176806.9|176656.9|6511
1685566800000|2023-05-31 21:00:00|177012.5|176717.3|176932.1|176644.1|177045.8|176742.8|176854|176544|2067
1685570400000|2023-05-31 22:00:00|176932.4|176644.5|176886.4|176736.4|177016.7|176841.8|176880.2|176639.9|1905
1685574000000|2023-05-31 23:00:00|176885.5|176735.5|176960.1|176810.1|176982.3|176832.3|176752.7|176602.7|1932
1685577600000|2023-06-01 00:00:00|176959.9|176809.9|177049.1|176899.1|177108.6|176958.6|176913.2|176763.2|3131
1685581200000|2023-06-01 01:00:00|177047.4|176897.4|176952.2|176802.2|177089.6|176939.6|176922.6|176772.6|5340
1685584800000|2023-06-01 02:00:00|176955.5|176805.5|176959.6|176809.6|177032.2|176882.2|176924.5|176774.5|4800
1685588400000|2023-06-01 03:00:00|176959.3|176809.3|177023|176873|177052|176902|176935.9|176785.9|3263
1685592000000|2023-06-01 04:00:00|177022.9|176872.9|177069.7|176919.7|177075.4|176925.4|176987.6|176837.6|4468
1685595600000|2023-06-01 05:00:00|177069.6|176919.6|177003.5|176853.5|177076.6|176926.6|176995.2|176845.2|6879
1685599200000|2023-06-01 06:00:00|177000.4|176850.4|176700.7|176550.7|177096.8|176946.8|176667.2|176517.2|7136
1685602800000|2023-06-01 07:00:00|176700.4|176550.4|176923.8|176773.8|176943.9|176793.9|176648.8|176498.8|7599
1685606400000|2023-06-01 08:00:00|176923.9|176773.9|176877.7|176727.7|177355.8|177205.8|176817.9|176720.3|6441
1685610000000|2023-06-01 09:00:00|176879.2|176729.2|176891.1|176741.1|177076.4|176926.4|176833.5|176697.7|5990
1685613600000|2023-06-01 10:00:00|176891.2|176741.2|176828.7|176678.7|176995|176845|176748.6|176598.6|6319
1685617200000|2023-06-01 11:00:00|176828.8|176678.8|176252.5|176202.5|176828.8|176683.8|176184|176074.9|6832
1685620800000|2023-06-01 12:00:00|176253.3|176203.3|176107.5|175957.5|176554.3|176389.3|175961.5|175864.4|10016
1685624400000|2023-06-01 13:00:00|176109|175959|175838.4|175688.4|176301.7|176208.2|175635.1|175540.8|8898
1685628000000|2023-06-01 14:00:00|175818.6|175668.6|175569.7|175519.7|175905.5|175847.6|175550.1|175462.2|9168
1685631600000|2023-06-01 15:00:00|175569.8|175519.8|175619.6|175469.6|175723.7|175621.2|175437|175353|8484
1685635200000|2023-06-01 16:00:00|175621.1|175471.1|175606.3|175556.3|175764.3|175694.1|175550.5|175470.2|8148
1685638800000|2023-06-01 17:00:00|175607.5|175557.5|175795.8|175745.8|175913.4|175833.2|175568|175507.6|8258
1685642400000|2023-06-01 18:00:00|175796.8|175746.8|175665.4|175615.4|175804.9|175754.9|175610.2|175560.2|7538
1685646000000|2023-06-01 19:00:00|175665.2|175615.2|175561.4|175511.4|175769.4|175679.1|175561.2|175492.1|8504
1685649600000|2023-06-01 20:00:00|175557.4|175507.4|175591.6|175441.6|175643.3|175545.1|175465.1|175362.9|3542
1685653200000|2023-06-01 21:00:00|175590.2|175440.2|175704.6|175410.2|175793|175483|175590.2|175346|2056
1685656800000|2023-06-01 22:00:00|175715.6|175405.6|175631.4|175481.4|175726.4|175563.3|175628.8|175405.6|2470
1685660400000|2023-06-01 23:00:00|175631.3|175481.3|175602.8|175452.8|175669.9|175519.9|175591|175441|1420
1685664000000|2023-06-02 00:00:00|175602.9|175452.9|175587.8|175437.8|175617.2|175467.2|175568.7|175418.7|2709
1685667600000|2023-06-02 01:00:00|175585.8|175435.8|175523.2|175373.2|175634.2|175484.2|175509.8|175359.8|4073
1685671200000|2023-06-02 02:00:00|175520.8|175370.8|175476.7|175326.7|175555.1|175405.1|175454.5|175304.5|3483
1685674800000|2023-06-02 03:00:00|175476.9|175326.9|175419.4|175269.4|175487.9|175337.9|175352.9|175202.9|3736
1685678400000|2023-06-02 04:00:00|175419.9|175269.9|175484.3|175334.3|175507.2|175357.2|175409.7|175259.7|3798
1685682000000|2023-06-02 05:00:00|175484.8|175334.8|175378|175228|175488.4|175338.4|175361.7|175211.7|6363
1685685600000|2023-06-02 06:00:00|175377.2|175227.2|175494.4|175344.4|175500.6|175350.6|175316.3|175166.3|6481
1685689200000|2023-06-02 07:00:00|175508.2|175358.2|175735.7|175585.7|175801.3|175651.3|175508.2|175358.2|6804
1685692800000|2023-06-02 08:00:00|175736.1|175586.1|175391.6|175241.6|175736.5|175586.5|175335.1|175230.9|6320
1685696400000|2023-06-02 09:00:00|175389.4|175239.4|175264.3|175114.3|175503.6|175353.6|175159.2|175009.2|6476
1685700000000|2023-06-02 10:00:00|175265.2|175115.2|175206.2|175156.2|175337.9|175226.1|175160.8|175010.8|5820
1685703600000|2023-06-02 11:00:00|175205.7|175155.7|175392.1|175242.1|175485|175391.5|175202.5|175102.8|6285
1685707200000|2023-06-02 12:00:00|175388.8|175238.8|174534.1|174484.1|175476.8|175306|174521.8|174459.7|9203
1685710800000|2023-06-02 13:00:00|174534.3|174484.3|174592.8|174542.8|174849.4|174763.7|174227.9|174137.5|9666
1685714400000|2023-06-02 14:00:00|174593.4|174543.4|174855.9|174805.9|175058.3|174930.8|174433.1|174346.1|9295
1685718000000|2023-06-02 15:00:00|174857.2|174807.2|175057.8|175007.8|175131.2|175067.2|174810|174753|7790
1685721600000|2023-06-02 16:00:00|175057.9|175007.9|175222.6|175097.6|175293.6|175243.6|174971.3|174921.3|7501
1685725200000|2023-06-02 17:00:00|175221.8|175096.8|175397.2|175347.2|175520.7|175470.7|175183.9|175096.8|6797
1685728800000|2023-06-02 18:00:00|175392|175342|175494.7|175444.7|175520.8|175470.8|175189.1|175099.2|7088
1685732400000|2023-06-02 19:00:00|175496|175446|175523.8|175473.8|175685.1|175603.5|175433.8|175354|7454
1685736000000|2023-06-02 20:00:00|175560.8|175435.8|175755|175445|175782.2|175581.3|175511.7|175386.7|5448
1685908800000|2023-06-04 20:00:00|175758.6|175414.8|175599.7|175244.7|175758.6|175414.8|175420.7|175065.7|14
1685912400000|2023-06-04 21:00:00|175625.2|175270.2|175481.3|175171.3|175795.1|175440.1|175392.6|175082.6|373
1685916000000|2023-06-04 22:00:00|175430.8|175120.8|175671|175523.2|175772|175568.8|175412.2|175102.2|1929
1685919600000|2023-06-04 23:00:00|175659.1|175534.1|175716.1|175591.1|175735.1|175610.1|175640.2|175511.9|1483
1685923200000|2023-06-05 00:00:00|175716.2|175591.2|175714.4|175589.4|175755.1|175630.1|175684.8|175559.8|3376
1685926800000|2023-06-05 01:00:00|175713.6|175588.6|175583.7|175458.7|175723.8|175598.8|175539.9|175414.9|5210
1685930400000|2023-06-05 02:00:00|175583.5|175458.5|175621.2|175496.2|175636.3|175511.3|175525|175400|3763
1685934000000|2023-06-05 03:00:00|175620.6|175495.6|175565.5|175440.5|175627|175502|175555.1|175430.1|4418
1685937600000|2023-06-05 04:00:00|175565.2|175440.2|175523.3|175398.3|175628.8|175503.8|175510.2|175385.2|3274
1685941200000|2023-06-05 05:00:00|175523.7|175398.7|175530.6|175405.6|175613.3|175488.3|175496.5|175371.5|6346
1685944800000|2023-06-05 06:00:00|175532.2|175407.2|175987.5|175862.5|175998.3|175873.3|175460.2|175335.2|6039
1685948400000|2023-06-05 07:00:00|175988.6|175863.6|175872|175747|176042.4|175917.4|175664.6|175539.6|6442
1685952000000|2023-06-05 08:00:00|175875.6|175750.6|175770|175645|175943.8|175818.8|175638.9|175527.3|6772
1685955600000|2023-06-05 09:00:00|175771.5|175646.5|175733|175608|175842.9|175717.9|175620.2|175495.2|5917
1685959200000|2023-06-05 10:00:00|175732.3|175607.3|175814.6|175689.6|175840.6|175715.6|175651.9|175526.9|6160
1685962800000|2023-06-05 11:00:00|175815.1|175690.1|175606.9|175481.9|175819.4|175694.4|175582.3|175459|5272
1685966400000|2023-06-05 12:00:00|175606.2|175481.2|175410|175285|175758.3|175633.3|175410|175285|7527
1685970000000|2023-06-05 13:00:00|175406|175281|175034.5|174858.9|175406|175281|174946.2|174818.9|7833
1685973600000|2023-06-05 14:00:00|175015.6|174833|174795.2|174670.2|175135.5|175010.5|174698.4|174573.8|8950
1685977200000|2023-06-05 15:00:00|174795.6|174670.6|174759.3|174634.3|174844|174732.4|174571.5|174470.3|6845
1685980800000|2023-06-05 16:00:00|174757.5|174632.5|174742.9|174692.9|174941.7|174839.7|174715.3|174622.1|5674
1685984400000|2023-06-05 17:00:00|174742.5|174692.5|174694.8|174569.8|174914.3|174837.9|174692.3|174567.3|6291
1685988000000|2023-06-05 18:00:00|174694.6|174569.6|174631.2|174581.2|174808.2|174716.6|174630.1|174539.3|6856
1685991600000|2023-06-05 19:00:00|174631|174581|174741.3|174616.3|174761.9|174668|174615.8|174513|6214
1685995200000|2023-06-05 20:00:00|174742.6|174617.6|174842.4|174542.9|174842.4|174662.7|174661.6|174536.6|3906
1685998800000|2023-06-05 21:00:00|174825.4|174550.3|174760.1|174578.7|174879.6|174578.8|174736.8|174500.5|1133
1686002400000|2023-06-05 22:00:00|174775.2|174577.3|174680.1|174555.1|174797.4|174638.8|174675.4|174541.6|1319
1686006000000|2023-06-05 23:00:00|174680|174555|174732.3|174607.3|174760.3|174635.3|174678.2|174553.2|1245
1686009600000|2023-06-06 00:00:00|174731.9|174606.9|174680.6|174555.6|174744.8|174619.8|174665.8|174540.8|1863
1686013200000|2023-06-06 01:00:00|174680.7|174555.7|174678.7|174553.7|174715.6|174590.6|174671.4|174546.4|2363
1686016800000|2023-06-06 02:00:00|174678.3|174553.3|174599.7|174474.7|174683.4|174558.4|174557.8|174432.8|2999
1686020400000|2023-06-06 03:00:00|174599.8|174474.8|174618.4|174493.4|174639.4|174514.4|174597|174472|3380
1686024000000|2023-06-06 04:00:00|174618.1|174493.1|174556|174431|174637.3|174512.3|174544.9|174419.9|4026
1686027600000|2023-06-06 05:00:00|174555.6|174430.6|174567.9|174442.9|174593.1|174468.1|174488.4|174363.4|4429
1686031200000|2023-06-06 06:00:00|174567.1|174442.1|174567.7|174442.7|174658.8|174533.8|174462.1|174337.1|6883
1686034800000|2023-06-06 07:00:00|174573.7|174448.7|174438.4|174313.4|174630.4|174505.4|174407.9|174282.9|6373
1686038400000|2023-06-06 08:00:00|174436.6|174311.6|174575.2|174450.2|174584.1|174459.1|174407.7|174282.7|5137
1686042000000|2023-06-06 09:00:00|174575.5|174450.5|174498.3|174373.3|174587.6|174462.6|174485.1|174360.1|5957
1686045600000|2023-06-06 10:00:00|174493.9|174368.9|174547.2|174422.2|174576.1|174451.1|174427.3|174302.3|5246
1686049200000|2023-06-06 11:00:00|174542.8|174417.8|174582.4|174457.4|174654.7|174529.7|174426.2|174301.2|4222
1686052800000|2023-06-06 12:00:00|174582.8|174457.8|174762.5|174637.5|174932.3|174807.3|174464.3|174354.5|6860
1686056400000|2023-06-06 13:00:00|174763.2|174638.2|174615.7|174565.7|175028.8|174953.4|174539.2|174422.8|7577
1686060000000|2023-06-06 14:00:00|174615.5|174565.5|174485.8|174360.8|174717.7|174630.4|174394.2|174279.5|7019
1686063600000|2023-06-06 15:00:00|174486|174361|174235.5|174110.5|174576.8|174458.3|174224.9|174099.9|6171
1686067200000|2023-06-06 16:00:00|174235.1|174110.1|174140.6|174015.6|174255.2|174130.2|174064.1|173939.1|5174
1686070800000|2023-06-06 17:00:00|174140.7|174015.7|174091.3|173966.3|174271.4|174146.4|174078.7|173953.7|5538
1686074400000|2023-06-06 18:00:00|174090.8|173965.8|174123.2|173998.2|174236.2|174111.2|173986.9|173897.5|5739
1686078000000|2023-06-06 19:00:00|174116.5|173991.5|173998.4|173873.4|174117.8|173992.8|173987.7|173862.7|5169
1686081600000|2023-06-06 20:00:00|173998.3|173873.3|173995.2|173703|174021.4|173896.4|173767.3|173642.3|3983
1686085200000|2023-06-06 21:00:00|174025.4|173715.4|174061.7|173758.8|174159.2|173884.4|174007.1|173697.1|985
1686088800000|2023-06-06 22:00:00|174061.5|173758.6|173903.6|173778.6|174066.6|173803.7|173880.6|173738.7|1230
1686092400000|2023-06-06 23:00:00|173903.3|173778.3|173869.1|173744.1|173913.6|173788.6|173868.8|173743.8|1306
1686096000000|2023-06-07 00:00:00|173869.2|173744.2|173827.2|173702.2|173873.2|173748.2|173815.2|173690.2|1765
1686099600000|2023-06-07 01:00:00|173826.6|173701.6|173837.8|173712.8|173854.6|173729.6|173814.6|173689.6|3657
1686103200000|2023-06-07 02:00:00|173834.7|173709.7|173870.7|173745.7|173910.3|173785.3|173834.7|173709.7|2723
1686106800000|2023-06-07 03:00:00|173870.4|173745.4|173836.3|173711.3|173901.8|173776.8|173836.1|173711.1|2408
1686110400000|2023-06-07 04:00:00|173837.2|173712.2|173840.1|173715.1|173850.1|173725.1|173820.7|173695.7|2240
1686114000000|2023-06-07 05:00:00|173842.3|173717.3|173901.4|173776.4|173901.4|173776.4|173809.2|173684.2|3921
1686117600000|2023-06-07 06:00:00|173905.7|173780.7|173857.5|173732.5|173911|173786|173842.9|173717.9|6163
1686121200000|2023-06-07 07:00:00|173857.4|173732.4|173757.4|173632.4|173907|173782|173676.7|173551.7|5510
1686124800000|2023-06-07 08:00:00|173758.4|173633.4|173693|173568|173782.7|173657.7|173671|173546|5678
1686128400000|2023-06-07 09:00:00|173693.1|173568.1|173591.9|173466.9|173698.4|173573.4|173572.9|173453.1|5856
1686132000000|2023-06-07 10:00:00|173592.9|173467.9|173272.9|173147.9|173696.8|173571.8|173272.5|173147.5|6009
1686135600000|2023-06-07 11:00:00|173272.8|173147.8|173743.9|173618.9|173921.4|173796.4|173271.2|173146.2|5450
1686139200000|2023-06-07 12:00:00|173744.6|173619.6|173444.6|173319.6|173822.1|173697.1|173441.7|173316.7|6778
1686142800000|2023-06-07 13:00:00|173464.5|173339.5|173214.5|173089.5|173554.7|173429.7|173117.8|173012.1|8064
1686146400000|2023-06-07 14:00:00|173218.9|173093.9|173789.9|173664.9|173924.6|173799.6|173216|173091|9277
1686150000000|2023-06-07 15:00:00|173790|173665|173481.2|173431.2|173861.7|173743.3|173308.3|173209.6|7790
1686153600000|2023-06-07 16:00:00|173479.2|173429.2|173507.3|173382.3|173537.7|173435.4|173080.8|172994.4|7192
1686157200000|2023-06-07 17:00:00|173506.9|173381.9|173673.3|173548.3|173829.4|173746.3|173450.7|173369.4|7329
1686160800000|2023-06-07 18:00:00|173673.8|173548.8|173531.9|173481.9|173784.7|173659.7|173531.9|173444.1|7048
1686164400000|2023-06-07 19:00:00|173534|173484|173637.4|173512.4|173655.2|173570.1|173459.7|173366.5|6464
1686168000000|2023-06-07 20:00:00|173637.3|173512.3|173749.9|173500.6|173757.2|173632.2|173543.6|173418.6|3793
1686171600000|2023-06-07 21:00:00|173744.9|173483|173698|173514.2|173839.9|173564.5|173667.9|173357.9|1147
1686175200000|2023-06-07 22:00:00|173698.2|173514.1|173719.9|173594.9|173761.7|173636.7|173698.2|173499.5|1355
1686178800000|2023-06-07 23:00:00|173719.8|173594.8|173649.4|173524.4|173731.2|173606.2|173629.7|173408.9|1647
1686182400000|2023-06-08 00:00:00|173649.5|173524.5|173610.8|173485.8|173656.2|173531.2|173593.5|173468.5|1633
1686186000000|2023-06-08 01:00:00|173610.3|173485.3|173589.9|173464.9|173621.2|173496.2|173569.1|173444.1|3290
1686189600000|2023-06-08 02:00:00|173589.3|173464.3|173588.7|173463.7|173596.4|173471.4|173566.1|173441.1|2725
1686193200000|2023-06-08 03:00:00|173590.7|173465.7|173619.1|173494.1|173624.2|173499.2|173589.5|173464.5|3043
1686196800000|2023-06-08 04:00:00|173618.8|173493.8|173655.9|173530.9|173683.9|173558.9|173610.8|173485.8|4243
1686200400000|2023-06-08 05:00:00|173656|173531|173585.3|173460.3|173671.6|173546.6|173564|173439|7060
1686204000000|2023-06-08 06:00:00|173585.4|173460.4|173552.6|173427.6|173718.6|173593.6|173495.7|173370.7|7060
1686207600000|2023-06-08 07:00:00|173552.7|173427.7|173524.1|173399.1|173700.3|173575.3|173424.9|173299.9|5821
1686211200000|2023-06-08 08:00:00|173524.6|173399.6|173506.9|173381.9|173587.4|173462.4|173446.7|173321.7|5822
1686214800000|2023-06-08 09:00:00|173505.5|173380.5|173502.3|173377.3|173616.2|173491.2|173484.8|173359.8|6111
1686218400000|2023-06-08 10:00:00|173500.3|173375.3|173514.5|173389.5|173543.9|173418.9|173448|173323|5976
1686222000000|2023-06-08 11:00:00|173513.2|173388.2|173445.2|173320.2|173631.2|173506.2|173396.8|173271.8|5925
1686225600000|2023-06-08 12:00:00|173445.1|173320.1|173661.6|173536.6|173767.3|173642.3|173366.3|173241.3|6908
1686229200000|2023-06-08 13:00:00|173666.8|173541.8|173995.1|173870.1|174263|174138|173666.1|173541.1|7880
1686232800000|2023-06-08 14:00:00|173995|173870|174346|174221|174398.2|174294.3|173739.1|173651.7|7893
1686236400000|2023-06-08 15:00:00|174345.7|174220.7|174208.4|174083.4|174502.2|174377.2|174136.9|174011.9|6082
1686240000000|2023-06-08 16:00:00|174209|174084|173949|173899|174239.2|174114.2|173947.7|173852.7|5676
1686243600000|2023-06-08 17:00:00|173948.5|173898.5|174094.6|173969.6|174104.1|174004.9|173866.4|173759.3|5831
1686247200000|2023-06-08 18:00:00|174094.5|173969.5|173982.2|173932.2|174155.5|174030.5|173900.8|173797.4|6697
1686250800000|2023-06-08 19:00:00|173978.6|173928.6|173982.1|173857.1|174057.7|173963|173840.1|173750.4|5399
1686254400000|2023-06-08 20:00:00|173982.4|173857.4|173900.2|173693.6|173994.8|173893|173837.9|173693.6|3138
1686258000000|2023-06-08 21:00:00|173945|173635|173880.7|173632.8|173990|173704.4|173824|173514|1643
1686261600000|2023-06-08 22:00:00|173880.6|173632.7|173902.9|173777.9|173913.7|173788.7|173859.2|173631|1077
1686265200000|2023-06-08 23:00:00|173903.3|173778.3|173920.9|173795.9|173939.9|173814.9|173895|173770|1092
1686268800000|2023-06-09 00:00:00|173921.1|173796.1|173931.8|173806.8|173938.1|173813.1|173888.7|173763.7|3015
1686272400000|2023-06-09 01:00:00|173931.5|173806.5|173902.2|173777.2|173954.9|173829.9|173893.6|173768.6|2805
1686276000000|2023-06-09 02:00:00|173901.7|173776.7|173924|173799|173937|173812|173896.7|173771.7|3341
1686279600000|2023-06-09 03:00:00|173924.4|173799.4|173890.7|173765.7|173931.4|173806.4|173869.6|173744.6|2828
1686283200000|2023-06-09 04:00:00|173891|173766|173919.5|173794.5|173935.5|173810.5|173890.7|173765.7|4276
1686286800000|2023-06-09 05:00:00|173919.3|173794.3|173814.9|173689.9|173924.4|173799.4|173803.2|173678.2|5198
1686290400000|2023-06-09 06:00:00|173810.5|173685.5|173604.1|173479.1|173850.1|173725.1|173588.9|173463.9|4711
1686294000000|2023-06-09 07:00:00|173600.7|173475.7|173800.3|173675.3|173904.8|173779.8|173556.5|173431.5|5128
1686297600000|2023-06-09 08:00:00|173799.9|173674.9|173762.4|173637.4|173868.4|173743.4|173704|173579|5209
1686301200000|2023-06-09 09:00:00|173761.8|173636.8|173842.6|173717.6|173890.2|173765.2|173727.2|173602.2|4483
1686304800000|2023-06-09 10:00:00|173842.5|173717.5|173769.6|173644.6|173842.6|173717.6|173679.2|173554.2|4794
1686308400000|2023-06-09 11:00:00|173770|173645|173804.4|173679.4|173851.8|173726.8|173616.6|173491.6|5044
1686312000000|2023-06-09 12:00:00|173804.7|173679.7|173383.2|173258.2|173907.7|173782.7|173381.8|173256.8|6565
1686315600000|2023-06-09 13:00:00|173380.3|173255.3|172988.9|172938.9|173421.5|173309.3|172915.6|172804.4|7140
1686319200000|2023-06-09 14:00:00|172986.6|172936.6|173350.8|173225.8|173393.4|173268.4|172955.6|172835.3|7183
1686322800000|2023-06-09 15:00:00|173352.1|173227.1|173016.7|172891.7|173442.5|173360|172951.5|172826.5|6455
1686326400000|2023-06-09 16:00:00|173017.6|172892.6|172829.8|172704.8|173143.3|173018.3|172767.7|172651.7|5874
1686330000000|2023-06-09 17:00:00|172829.1|172704.1|172716.8|172591.8|172880.2|172788.5|172675.2|172553|5493
1686333600000|2023-06-09 18:00:00|172714.8|172589.8|172765|172640|172851.7|172749.5|172620.2|172541.7|6031
1686337200000|2023-06-09 19:00:00|172762.5|172637.5|172790.4|172665.4|172799.1|172674.1|172695.9|172570.9|6869
1686340800000|2023-06-09 20:00:00|172793.3|172668.3|173026.5|172716.5|173049.5|172922.4|172770.1|172645.1|4966
1686513600000|2023-06-11 20:00:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173217.5|172862.5|12
1686517200000|2023-06-11 21:00:00|173137.3|172782.3|173211.1|172901.1|173259.8|172949.8|172927.1|172634.6|254
1686520800000|2023-06-11 22:00:00|173209.7|172899.7|172965.4|172840.4|173209.7|172899.7|172885.1|172737.9|1928
1686524400000|2023-06-11 23:00:00|172965.3|172840.3|172909.3|172784.3|172992.4|172867.4|172854.7|172729.7|1290
1686528000000|2023-06-12 00:00:00|172907.6|172782.6|173001.4|172876.4|173009.8|172884.8|172906.8|172781.8|2937
1686531600000|2023-06-12 01:00:00|173000.6|172875.6|173058|172933|173076.4|172951.4|173000.3|172875.3|3646
1686535200000|2023-06-12 02:00:00|173058.1|172933.1|173063.1|172938.1|173091.3|172966.3|173043.4|172918.4|3980
1686538800000|2023-06-12 03:00:00|173064.5|172939.5|173022.7|172897.7|173096.1|172971.1|173005.5|172880.5|2988
1686542400000|2023-06-12 04:00:00|173023|172898|173005.3|172880.3|173035.2|172910.2|172991.2|172866.2|4115
1686546000000|2023-06-12 05:00:00|173010.4|172885.4|172987.2|172862.2|173052.4|172927.4|172959.2|172834.2|6216
1686549600000|2023-06-12 06:00:00|172989.7|172864.7|172931.5|172806.5|173004.9|172879.9|172901.9|172776.9|6437
1686553200000|2023-06-12 07:00:00|172931.2|172806.2|173171.2|173046.2|173297|173172|172917.1|172792.1|7156
1686556800000|2023-06-12 08:00:00|173171.3|173046.3|172942.5|172817.5|173173.2|173048.2|172917.9|172792.9|7300
1686560400000|2023-06-12 09:00:00|172942.6|172817.6|172921.8|172796.8|173061.3|172936.3|172884.8|172759.8|6471
1686564000000|2023-06-12 10:00:00|172921.7|172796.7|172922|172797|173003.9|172878.9|172824.1|172699.1|6270
1686567600000|2023-06-12 11:00:00|172921.8|172796.8|172936.9|172811.9|172987.5|172862.5|172869.4|172744.4|5512
1686571200000|2023-06-12 12:00:00|172937|172812|172682.3|172557.3|172950.2|172825.2|172477.1|172352.1|7059
1686574800000|2023-06-12 13:00:00|172682|172557|172980.2|172855.2|173084|172983.8|172643.3|172524.1|7713
1686578400000|2023-06-12 14:00:00|172980|172855|173310.3|173185.3|173315.8|173220.6|172817.2|172733.6|8511
1686582000000|2023-06-12 15:00:00|173306.7|173181.7|173201.4|173076.4|173355.6|173276.9|172974.3|172910.2|7553
1686585600000|2023-06-12 16:00:00|173215.2|173090.2|173069.7|173019.7|173416.3|173325|173064.5|172962.8|6537
1686589200000|2023-06-12 17:00:00|173070.4|173020.4|172902.6|172777.6|173135.4|173022.4|172868.9|172774.9|7232
1686592800000|2023-06-12 18:00:00|172902.2|172777.2|172945.7|172895.7|173028.3|172945.5|172851.9|172752.6|7051
1686596400000|2023-06-12 19:00:00|172949.7|172899.7|172800.6|172675.6|172975.2|172925.2|172748.8|172633.9|8675
1686600000000|2023-06-12 20:00:00|172802.8|172677.8|172969.7|172713.4|172987.5|172849|172770.6|172645.6|3540
1686603600000|2023-06-12 21:00:00|172969.8|172714.4|172946|172722.7|173006.7|172724.5|172940.2|172659.6|4140
1686607200000|2023-06-12 22:00:00|172944.2|172721.1|172879.1|172754.1|172985.2|172782.5|172832.2|172692|1419
1686610800000|2023-06-12 23:00:00|172879.2|172754.2|172941.5|172816.5|172941.5|172816.5|172879.2|172754.2|1164
1686614400000|2023-06-13 00:00:00|172936.9|172811.9|172986.4|172861.4|172989.2|172864.2|172866.5|172741.5|3298
1686618000000|2023-06-13 01:00:00|172986.3|172861.3|172917.6|172792.6|173026.8|172901.8|172889.9|172764.9|3578
1686621600000|2023-06-13 02:00:00|172917.7|172792.7|172910|172785|173002.2|172877.2|172897.3|172772.3|3899
1686625200000|2023-06-13 03:00:00|172909.9|172784.9|172880.6|172755.6|172912.4|172787.4|172876|172751|3149
1686628800000|2023-06-13 04:00:00|172880.7|172755.7|172895.6|172770.6|172911.4|172786.4|172871.4|172746.4|2107
1686632400000|2023-06-13 05:00:00|172896.1|172771.1|172988|172863|172991.9|172866.9|172828.9|172703.9|6415
1686636000000|2023-06-13 06:00:00|172985.3|172860.3|173051.9|172926.9|173054.6|172929.6|172821.7|172696.7|6398
1686639600000|2023-06-13 07:00:00|173051.4|172926.4|172919.5|172794.5|173138.6|173013.6|172887.1|172762.1|6617
1686643200000|2023-06-13 08:00:00|172919|172794|173177.6|173052.6|173216.1|173091.1|172918.7|172793.7|5414
1686646800000|2023-06-13 09:00:00|173176.6|173051.6|173150.4|173025.4|173240.9|173115.9|172966.3|172841.3|5727
1686650400000|2023-06-13 10:00:00|173151.7|173026.7|173233.1|173108.1|173268.7|173143.7|173101.5|172976.5|4942
1686654000000|2023-06-13 11:00:00|173225.8|173100.8|173017.7|172892.7|173272.9|173147.9|172992.8|172867.8|4234
1686657600000|2023-06-13 12:00:00|173015.3|172890.3|172659.6|172534.6|173314.8|173006.3|172441.5|172316.5|8628
1686661200000|2023-06-13 13:00:00|172656.2|172531.2|172769.5|172644.5|172912.8|172787.8|172515.8|172390.8|8362
1686664800000|2023-06-13 14:00:00|172770.2|172645.2|172481.3|172356.3|172965.8|172840.8|172429.4|172304.4|8317
1686668400000|2023-06-13 15:00:00|172480.9|172355.9|172255.2|172130.2|172514.8|172389.8|172206.6|172081.6|7101
1686672000000|2023-06-13 16:00:00|172256.2|172131.2|172271.2|172146.2|172310.6|172185.6|172062.6|171937.6|6030
1686675600000|2023-06-13 17:00:00|172270.8|172145.8|172228|172103|172470.3|172345.3|172163.6|172038.6|6625
1686679200000|2023-06-13 18:00:00|172228.2|172103.2|172156.4|172106.4|172319.8|172222.4|172072.4|171947.4|6671
1686682800000|2023-06-13 19:00:00|172158.8|172108.8|172153.6|172028.6|172205.2|172137.5|172031.2|171906.2|6455
1686686400000|2023-06-13 20:00:00|172158.6|172033.6|172326.5|172137|172338.7|172190.1|172132.5|172007.5|4057
1686690000000|2023-06-13 21:00:00|172356.4|172087.1|172460.4|172259.5|172539.2|172328.2|172296.1|171986.1|1574
1686693600000|2023-06-13 22:00:00|172460.7|172260.1|172399.1|172274.1|172463|172276.7|172350.7|172211.2|1100
1686697200000|2023-06-13 23:00:00|172399.5|172274.5|172430.2|172305.2|172527.9|172402.9|172358|172233|2024
1686700800000|2023-06-14 00:00:00|172430.5|172305.5|172394.2|172269.2|172459.5|172334.5|172366.3|172241.3|2635
1686704400000|2023-06-14 01:00:00|172393.7|172268.7|172358.7|172233.7|172397.6|172272.6|172339.9|172214.9|2578
1686708000000|2023-06-14 02:00:00|172358.8|172233.8|172322.2|172197.2|172375.7|172250.7|172310.4|172185.4|3067
1686711600000|2023-06-14 03:00:00|172323|172198|172322.7|172197.7|172374.3|172249.3|172319.6|172194.6|2893
1686715200000|2023-06-14 04:00:00|172325.2|172200.2|172298.5|172173.5|172356|172231|172257.2|172132.2|1603
1686718800000|2023-06-14 05:00:00|172297.5|172172.5|172327.4|172202.4|172345.4|172220.4|172239.8|172114.8|5368
1686722400000|2023-06-14 06:00:00|172308.2|172183.2|172306.5|172181.5|172359.6|172234.6|172207.5|172082.5|7149
1686726000000|2023-06-14 07:00:00|172308.4|172183.4|172024.3|171899.3|172313|172188|171955.2|171830.2|6012
1686729600000|2023-06-14 08:00:00|172023.8|171898.8|171908.3|171783.3|172072.8|171947.8|171851.6|171726.6|5802
1686733200000|2023-06-14 09:00:00|171910.3|171785.3|171864.1|171739.1|171982.2|171857.2|171860.8|171735.8|5608
1686736800000|2023-06-14 10:00:00|171870|171745|172006.7|171881.7|172089.9|171964.9|171868.8|171743.8|5854
1686740400000|2023-06-14 11:00:00|172006.4|171881.4|172214.6|172089.6|172276.9|172151.9|171913.5|171788.5|5979
1686744000000|2023-06-14 12:00:00|172214.5|172089.5|171722.5|171597.5|172260.2|172135.2|171693.7|171568.7|7471
1686747600000|2023-06-14 13:00:00|171723|171598|171484.6|171359.6|171808.2|171683.2|171484.1|171359.1|7407
1686751200000|2023-06-14 14:00:00|171484.5|171359.5|171228.9|171103.9|171841.8|171716.8|171169|171094|7683
1686754800000|2023-06-14 15:00:00|171229.2|171104.2|171203.4|171078.4|171333.2|171247.8|171157.3|171034.9|7081
1686758400000|2023-06-14 16:00:00|171203.2|171078.2|171400.6|171275.6|171400.8|171275.8|171004.2|170912|6632
1686762000000|2023-06-14 17:00:00|171402.8|171277.8|171381.6|171154.3|171628.6|171503.6|171304.1|171154.3|7700
1686765600000|2023-06-14 18:00:00|171379.1|171153.3|170908.4|170783.4|172064.5|171939.5|170857.3|170732.3|11814
1686769200000|2023-06-14 19:00:00|170895|170770|171267.5|171142.5|171609.3|171484.3|170880.6|170755.6|10258
1686772800000|2023-06-14 20:00:00|171264|171139|171163.1|171012.8|171325.1|171200.1|171104.9|170979.9|4915
1686776400000|2023-06-14 21:00:00|171162.1|171014.1|171248.2|171011.3|171323.5|171040.4|171162.1|170915.9|1645
1686780000000|2023-06-14 22:00:00|171254.8|170988.5|171281.1|171156.1|171286.5|171160.3|171189.7|170988.5|1865
1686783600000|2023-06-14 23:00:00|171281|171156|171487.8|171362.8|171529.3|171404.3|171278.6|171153.6|1652
1686787200000|2023-06-15 00:00:00|171488.1|171363.1|171618.3|171493.3|171626.1|171501.1|171432.8|171307.8|4282
1686790800000|2023-06-15 01:00:00|171620.5|171495.5|172037.5|171912.5|172044.9|171919.9|171607.8|171482.8|5618
1686794400000|2023-06-15 02:00:00|172037.7|171912.7|171970.2|171845.2|172170.5|172045.5|171933.7|171808.7|4094
1686798000000|2023-06-15 03:00:00|171969.9|171844.9|171779.9|171654.9|171978.2|171853.2|171778.5|171653.5|2812
1686801600000|2023-06-15 04:00:00|171790.7|171665.7|171696.2|171571.2|171842.1|171717.1|171693.8|171568.8|3621
1686805200000|2023-06-15 05:00:00|171696.3|171571.3|171508.1|171383.1|171763.7|171638.7|171347.4|171222.4|4271
1686808800000|2023-06-15 06:00:00|171510|171385|171495.5|171370.5|171674.9|171549.9|171361.7|171236.7|5805
1686812400000|2023-06-15 07:00:00|171495.1|171370.1|171093.9|170968.9|171519.5|171394.5|171092.4|170967.4|6559
1686816000000|2023-06-15 08:00:00|171093.8|170968.8|171624.4|171499.4|171698.9|171573.9|171092|170967|5147
1686819600000|2023-06-15 09:00:00|171622.7|171497.7|171395.8|171270.8|171636.4|171511.4|171395.4|171270.4|5866
1686823200000|2023-06-15 10:00:00|171393.9|171268.9|171640.4|171515.4|171674.8|171549.8|171388.4|171263.4|6332
1686826800000|2023-06-15 11:00:00|171640.7|171515.7|171880.1|171755.1|171938.7|171813.7|171582.9|171457.9|5551
1686830400000|2023-06-15 12:00:00|171883.9|171758.9|172016|171891|172494.5|172369.5|171700.2|171575.2|8021
1686834000000|2023-06-15 13:00:00|172014.5|171889.5|171760.6|171635.6|172022.6|171897.6|171693|171570|8633
1686837600000|2023-06-15 14:00:00|171760.8|171635.8|172197.3|172072.3|172613.3|172488.3|171738.5|171613.5|8140
1686841200000|2023-06-15 15:00:00|172196.7|172071.7|171887.4|171762.4|172250.9|172125.9|171753|171641.2|6349
1686844800000|2023-06-15 16:00:00|171888.8|171763.8|171709.3|171584.3|171960.6|171875.3|171618.1|171493.1|6226
1686848400000|2023-06-15 17:00:00|171709.1|171584.1|171285.8|171160.8|171750.6|171625.6|171247.4|171122.4|5661
1686852000000|2023-06-15 18:00:00|171284.7|171159.7|171157.3|171032.3|171394.3|171282.9|171125.3|171000.3|5574
1686855600000|2023-06-15 19:00:00|171166.1|171041.1|171210.3|171085.3|171255.7|171130.7|171081.9|170981.9|5974
1686859200000|2023-06-15 20:00:00|171211.7|171086.7|171353.5|171043.5|171409.8|171284.8|171167|171011.1|4401
1686862800000|2023-06-15 21:00:00|171353.9|171043.9|171400.7|171167.3|171429|171167.3|171351.5|171041.5|1482
1686866400000|2023-06-15 22:00:00|171399.5|171167.2|171379.4|171254.4|171411.4|171268.8|171252.9|171072.8|1767
1686870000000|2023-06-15 23:00:00|171374.7|171249.7|171342.5|171217.5|171434.9|171309.9|171313.5|171188.5|1386
1686873600000|2023-06-16 00:00:00|171342.6|171217.6|171321.8|171196.8|171441.6|171316.6|171316.8|171191.8|2371
1686877200000|2023-06-16 01:00:00|171321.7|171196.7|171438|171313|171441.8|171316.8|171289|171164|2040
1686880800000|2023-06-16 02:00:00|171437.2|171312.2|171494|171369|171543.6|171418.6|171394|171269|2404
1686884400000|2023-06-16 03:00:00|171494.1|171369.1|171514.2|171389.2|171537.6|171412.6|171442.2|171317.2|1975
1686888000000|2023-06-16 04:00:00|171513.5|171388.5|171494.6|171369.6|171557.5|171432.5|171484.3|171359.3|2478
1686891600000|2023-06-16 05:00:00|171494.5|171369.5|171435.1|171310.1|171502.7|171377.7|171429.2|171304.2|2552
1686895200000|2023-06-16 06:00:00|171436|171311|171594.3|171469.3|171682.5|171557.5|171307.4|171182.4|5469
1686898800000|2023-06-16 07:00:00|171596.5|171471.5|171863.4|171738.4|171923|171798|171540.2|171415.2|6446
1686902400000|2023-06-16 08:00:00|171863.7|171738.7|171597.6|171472.6|171958.8|171833.8|171496.1|171371.1|5087
1686906000000|2023-06-16 09:00:00|171597.4|171472.4|171701|171576|171806.8|171681.8|171497|171372|4898
1686909600000|2023-06-16 10:00:00|171696.4|171571.4|171574.8|171449.8|171712.8|171587.8|171469.2|171344.2|4430
1686913200000|2023-06-16 11:00:00|171570.8|171445.8|171347.6|171222.6|171686|171561|171150.8|171025.8|5301
1686916800000|2023-06-16 12:00:00|171345.9|171220.9|171351.9|171226.9|171540.9|171415.9|171225.6|171100.6|7000
1686920400000|2023-06-16 13:00:00|171350.3|171225.3|171177.8|171033.2|171600.8|171475.8|171169.3|171033.2|7480
1686924000000|2023-06-16 14:00:00|171138.2|170950.3|171502.1|171377.1|171505|171380|170877.4|170752.4|9336
1686927600000|2023-06-16 15:00:00|171502.3|171377.3|170882.2|170757.2|171555.2|171430.2|170835.3|170748.9|7641
1686931200000|2023-06-16 16:00:00|170882|170757|170683.3|170558.3|170891|170768.1|170661.6|170536.6|6267
1686934800000|2023-06-16 17:00:00|170682.9|170557.9|170669.8|170544.8|170839.4|170714.4|170662.8|170537.8|5478
1686938400000|2023-06-16 18:00:00|170670.5|170545.5|170494.8|170369.8|170681.8|170556.8|170484.7|170359.7|6238
1686942000000|2023-06-16 19:00:00|170494.4|170369.4|170622.1|170497.1|170687.6|170562.6|170309.7|170184.7|6998
1686945600000|2023-06-16 20:00:00|170621.9|170496.9|170965.5|170655.5|171222.9|171084.3|170616.5|170491.5|4213
1687118400000|2023-06-18 20:00:00|171076.5|170721.5|170775.7|170420.7|171076.5|170721.5|170775.7|170420.7|30
1687122000000|2023-06-18 21:00:00|170913.2|170558.2|170793.8|170483.8|170939|170584|170754.5|170422.5|579
1687125600000|2023-06-18 22:00:00|170807.6|170497.6|170900.6|170748|170978.9|170784.9|170766.6|170456.6|2285
1687129200000|2023-06-18 23:00:00|170902.5|170751.6|170879.1|170754.1|170958.2|170824|170845.7|170683.9|2804
1687132800000|2023-06-19 00:00:00|170879.2|170754.2|170997.7|170872.7|171033.9|170908.9|170871.7|170746.7|4844
1687136400000|2023-06-19 01:00:00|170997.9|170872.9|170962.1|170837.1|171040.3|170915.3|170945|170820|6409
1687140000000|2023-06-19 02:00:00|170962.9|170837.9|170859.8|170734.8|170996.8|170871.8|170849.4|170724.4|4150
1687143600000|2023-06-19 03:00:00|170859.4|170734.4|170947|170822|170953.5|170828.5|170854.7|170729.7|4673
1687147200000|2023-06-19 04:00:00|170946.6|170821.6|170830.9|170705.9|170993.1|170868.1|170817.5|170692.5|5513
1687150800000|2023-06-19 05:00:00|170830|170705|170774.6|170649.6|170893.5|170768.5|170693.3|170568.3|6862
1687154400000|2023-06-19 06:00:00|170774.5|170649.5|170900.8|170775.8|170985.3|170860.3|170759.8|170634.8|7499
1687158000000|2023-06-19 07:00:00|170900.6|170775.6|170788|170663|170900.6|170775.6|170705.6|170580.6|7284
1687161600000|2023-06-19 08:00:00|170787.8|170662.8|170982.3|170857.3|171167.8|171042.8|170779.4|170654.4|6887
1687165200000|2023-06-19 09:00:00|170980.4|170855.4|171036.2|170911.2|171171.7|171046.7|170957.5|170832.5|6796
1687168800000|2023-06-19 10:00:00|171034.9|170909.9|171070.4|170945.4|171137.6|171012.6|170933.8|170808.8|7207
1687172400000|2023-06-19 11:00:00|171045|170920|170950.6|170825.6|171133.4|171008.4|170915.1|170790.1|6630
1687176000000|2023-06-19 12:00:00|170950.9|170825.9|171199.9|171074.9|171329|171204|170950.9|170825.9|7049
1687179600000|2023-06-19 13:00:00|171200.3|171075.3|171585.6|171460.6|171600.6|171475.6|171195.1|171070.1|6496
1687183200000|2023-06-19 14:00:00|171585.5|171460.5|171200.5|171075.5|171783.9|171698.9|171169.7|171044.7|7497
1687186800000|2023-06-19 15:00:00|171201.6|171076.6|171061|170936|171296.8|171171.8|171021.7|170896.7|5562
1687190400000|2023-06-19 16:00:00|171058.4|170933.4|171038.3|170913.3|171110.3|170985.3|170935.1|170810.1|3754
1687194000000|2023-06-19 17:00:00|171040.3|170915.3|170842.4|170717.4|171047|170922|170778.6|170653.6|2803
1687197600000|2023-06-19 18:00:00|170842.5|170717.5|170969.9|170844.9|170978.7|170853.7|170811.3|170686.3|3373
1687201200000|2023-06-19 19:00:00|170970|170845|170887.1|170762.1|171049.3|170924.3|170882.6|170757.6|4896
1687204800000|2023-06-19 20:00:00|170886.2|170761.2|170969.1|170659.1|170969.2|170800.8|170809.3|170652|2874
1687208400000|2023-06-19 21:00:00|170974.9|170664.9|171006.7|170714.7|171059.3|170786.5|170944.8|170634.8|1164
1687212000000|2023-06-19 22:00:00|171012.2|170713.6|170876.6|170751.6|171030.8|170781.8|170825.7|170652.7|2521
1687215600000|2023-06-19 23:00:00|170877.3|170752.3|170851.9|170726.9|170909.2|170779.3|170795.7|170670.7|2668
1687219200000|2023-06-20 00:00:00|170857.4|170732.4|170996.6|170871.6|171046.9|170921.9|170857.4|170732.4|2895
1687222800000|2023-06-20 01:00:00|170996.5|170871.5|171191.9|171066.9|171207.8|171082.8|170988.3|170863.3|3611
1687226400000|2023-06-20 02:00:00|171192|171067|171009.1|170884.1|171204.1|171079.1|170990.1|170865.1|4033
1687230000000|2023-06-20 03:00:00|171009.9|170884.9|170902.2|170777.2|171020.2|170895.2|170875.9|170750.9|3658
1687233600000|2023-06-20 04:00:00|170902.7|170777.7|170946.6|170821.6|170972.6|170847.6|170897.9|170772.9|2613
1687237200000|2023-06-20 05:00:00|170947.1|170822.1|171114.8|170989.8|171203.1|171078.1|170936.9|170811.9|6162
1687240800000|2023-06-20 06:00:00|171125.5|171000.5|171056|170931|171252.7|171127.7|170915.8|170790.8|8043
1687244400000|2023-06-20 07:00:00|171054|170929|170895.3|170770.3|171070.2|170945.2|170788.3|170663.3|9347
1687248000000|2023-06-20 08:00:00|170901.3|170776.3|171362|171237|171367.6|171242.6|170896.9|170771.9|9055
1687251600000|2023-06-20 09:00:00|171361.3|171236.3|171456.4|171331.4|171501.3|171376.3|171264.5|171139.5|8408
1687255200000|2023-06-20 10:00:00|171460|171335|171239.5|171114.5|171460|171335|171219.7|171094.7|8216
1687258800000|2023-06-20 11:00:00|171238.9|171113.9|171089.3|170964.3|171281.3|171156.3|171045.3|170920.3|7277
1687262400000|2023-06-20 12:00:00|171091.2|170966.2|171215.7|171090.7|171430.3|171305.3|171045.8|170920.8|8887
1687266000000|2023-06-20 13:00:00|171228.2|171103.2|171208.4|171158.4|171501.1|171422.6|170980.2|170877.7|9581
1687269600000|2023-06-20 14:00:00|171208.5|171158.5|171644.7|171519.7|171725|171632.7|171016|170935.6|10258
1687273200000|2023-06-20 15:00:00|171643.5|171518.5|172026.8|171901.8|172030.1|171910.8|171388|171290.7|8977
1687276800000|2023-06-20 16:00:00|172026.4|171901.4|172156.8|172031.8|172497.5|172372.5|172001.5|171876.5|8972
1687280400000|2023-06-20 17:00:00|172156.7|172031.7|172269.6|172144.6|172450.4|172353.6|172118|172029|8226
1687284000000|2023-06-20 18:00:00|172269.4|172144.4|172220.1|172095.1|172329.8|172204.8|171991.5|171866.5|8176
1687287600000|2023-06-20 19:00:00|172220.3|172095.3|172161.5|172036.5|172261.6|172136.6|172088.7|171963.7|6397
1687291200000|2023-06-20 20:00:00|172162.7|172037.7|172302.5|171992.5|172332.4|172166.7|172158.5|171985.7|3434
1687294800000|2023-06-20 21:00:00|172306.5|171996.5|172297.8|171987.8|172340.8|172030.8|172174.1|171864.1|1203
1687298400000|2023-06-20 22:00:00|172297.7|171987.7|172158.9|172033.9|172314.1|172099.5|172135.3|171929.2|1589
1687302000000|2023-06-20 23:00:00|172156.6|172031.6|172123.6|171998.6|172240.6|172115.6|172098.4|171973.4|1902
1687305600000|2023-06-21 00:00:00|172123.5|171998.5|172107.7|171982.7|172152.7|172027.7|172049.2|171924.2|2911
1687309200000|2023-06-21 01:00:00|172107.3|171982.3|172170.3|172045.3|172230.8|172105.8|172104.7|171979.7|2783
1687312800000|2023-06-21 02:00:00|172170.4|172045.4|172241.8|172116.8|172277.7|172152.7|172163.1|172038.1|3796
1687316400000|2023-06-21 03:00:00|172241.4|172116.4|172167.2|172042.2|172241.4|172116.4|172157.1|172032.1|3155
1687320000000|2023-06-21 04:00:00|172167.5|172042.5|172135.9|172010.9|172167.6|172042.6|172020.3|171895.3|2643
1687323600000|2023-06-21 05:00:00|172135.3|172010.3|172416.8|172291.8|172424.4|172299.4|172067.5|171942.5|5395
1687327200000|2023-06-21 06:00:00|172416.5|172291.5|172518.7|172393.7|172554.6|172429.6|172387.9|172262.9|7153
1687330800000|2023-06-21 07:00:00|172520.6|172395.6|171941.3|171816.3|172637.1|172512.1|171881.9|171756.9|8051
1687334400000|2023-06-21 08:00:00|171933.4|171808.4|171988.3|171863.3|172038.5|171913.5|171819.4|171694.4|7946
1687338000000|2023-06-21 09:00:00|171987.1|171862.1|171818|171693|172110.8|171985.8|171784.2|171659.2|7968
1687341600000|2023-06-21 10:00:00|171817|171692|171767.8|171642.8|171817.7|171692.7|171633.2|171508.2|6849
1687345200000|2023-06-21 11:00:00|171766.2|171641.2|171685.9|171560.9|171790.1|171665.1|171608.2|171483.2|6492
1687348800000|2023-06-21 12:00:00|171687.8|171562.8|172365.7|172240.7|172410.4|172285.4|171590.2|171465.2|8918
1687352400000|2023-06-21 13:00:00|172367.5|172242.5|171957.3|171832.3|172467.6|172417.6|171766.5|171641.5|9611
1687356000000|2023-06-21 14:00:00|171956.1|171831.1|171704.4|171654.4|172098.8|171973.8|171532.2|171407.2|10248
1687359600000|2023-06-21 15:00:00|171704.1|171654.1|171723.1|171598.1|172035.8|171910.8|171609.6|171499.5|8832
1687363200000|2023-06-21 16:00:00|171722.4|171597.4|171372|171247|171765.8|171694.5|171332.5|171238.4|7648
1687366800000|2023-06-21 17:00:00|171370.9|171245.9|171288.6|171163.6|171373.7|171270.3|171139.6|171054.6|8033
1687370400000|2023-06-21 18:00:00|171287.6|171162.6|171123.7|170998.7|171342.8|171233.7|171108.5|170998|8193
1687374000000|2023-06-21 19:00:00|171123.5|170998.5|171333.1|171208.1|171449.1|171324.1|171122.6|170997.6|6675
1687377600000|2023-06-21 20:00:00|171334.5|171209.5|171280|171118.2|171420.6|171295.6|171228.5|171103.5|4577
1687381200000|2023-06-21 21:00:00|171303.2|171052|171383.1|171125|171447.6|171197.5|171290.9|170980.9|2027
1687384800000|2023-06-21 22:00:00|171382.5|171124.2|171433.1|171308.1|171433.1|171308.1|171351|171124.2|1928
1687388400000|2023-06-21 23:00:00|171433.5|171308.5|171382.7|171257.7|171433.8|171308.8|171351.8|171226.8|1258
1687392000000|2023-06-22 00:00:00|171382.8|171257.8|171409.8|171284.8|171439.6|171314.6|171357.1|171232.1|1529
1687395600000|2023-06-22 01:00:00|171410.3|171285.3|171354.6|171229.6|171420.2|171295.2|171341.4|171216.4|1973
1687399200000|2023-06-22 02:00:00|171354.5|171229.5|171415.9|171290.9|171460.8|171335.8|171352.1|171227.1|3086
1687402800000|2023-06-22 03:00:00|171415.8|171290.8|171420.7|171295.7|171430.1|171305.1|171386.5|171261.5|4402
1687406400000|2023-06-22 04:00:00|171420.8|171295.8|171515.8|171390.8|171544|171419|171395.6|171270.6|3633
1687410000000|2023-06-22 05:00:00|171516.6|171391.6|171518.8|171393.8|171539.4|171414.4|171454.7|171329.7|6008
1687413600000|2023-06-22 06:00:00|171518|171393|171550.5|171425.5|171610.7|171485.7|171374.4|171249.4|7202
1687417200000|2023-06-22 07:00:00|171547.7|171422.7|171545.9|171420.9|171658.7|171533.7|171377.7|171252.7|8396
1687420800000|2023-06-22 08:00:00|171541.3|171416.3|171279.4|171154.4|171559.5|171434.5|171272.1|171147.1|7012
1687424400000|2023-06-22 09:00:00|171278.2|171153.2|171322|171197|171382.3|171257.3|171185.6|171060.6|7378
1687428000000|2023-06-22 10:00:00|171322.7|171197.7|171330.9|171205.9|171388.1|171263.1|171245.8|171120.8|6021
1687431600000|2023-06-22 11:00:00|171330.5|171205.5|171474|171349|171587.3|171462.3|171276.5|171151.5|7793
1687435200000|2023-06-22 12:00:00|171473.4|171348.4|171811.8|171761.8|171969.8|171844.8|171471.7|171346.7|8761
1687438800000|2023-06-22 13:00:00|171811.2|171761.2|171483.9|171358.9|172152.2|172027.2|171366|171247.1|8941
1687442400000|2023-06-22 14:00:00|171483.8|171358.8|171956.8|171831.8|171979|171854|171376.8|171286.1|9144
1687446000000|2023-06-22 15:00:00|171956.3|171831.3|171587.4|171462.4|172052.3|171930|171500.8|171403|8328
1687449600000|2023-06-22 16:00:00|171587.9|171462.9|171754.3|171629.3|171771.4|171654.1|171567.4|171450|7127
1687453200000|2023-06-22 17:00:00|171754.2|171629.2|171906.3|171856.3|172034.9|171909.9|171751.4|171626.4|7415
1687456800000|2023-06-22 18:00:00|171906.2|171856.2|172077.7|171869.6|172120.8|171995.8|171786.4|171705.7|7286
1687460400000|2023-06-22 19:00:00|172073.4|171879.8|171792.5|171667.5|172074.6|171900.6|171655.9|171530.9|6828
1687464000000|2023-06-22 20:00:00|171790.6|171665.6|171968.9|171658.9|171978.7|171844.9|171783.4|171658.4|4403
1687467600000|2023-06-22 21:00:00|171982.2|171672.2|171938.7|171733.9|172033.5|171746.4|171918.7|171608.7|1240
1687471200000|2023-06-22 22:00:00|171938.9|171734.1|171898.2|171773.2|171995.4|171804.4|171895.8|171719.2|2046
1687474800000|2023-06-22 23:00:00|171897.8|171772.8|171939.7|171814.7|171945|171820|171891.6|171766.6|1250
1687478400000|2023-06-23 00:00:00|171941.1|171816.1|171904.3|171779.3|171965.5|171840.5|171877.7|171752.7|2957
1687482000000|2023-06-23 01:00:00|171904.5|171779.5|172137.5|172012.5|172149.1|172024.1|171894.4|171769.4|5133
1687485600000|2023-06-23 02:00:00|172137.7|172012.7|172284.4|172159.4|172323.3|172198.3|172136.5|172011.5|4620
1687489200000|2023-06-23 03:00:00|172284|172159|172297.9|172172.9|172350.2|172225.2|172269.9|172144.9|3189
1687492800000|2023-06-23 04:00:00|172298|172173|172478.6|172353.6|172560.2|172435.2|172296.8|172171.8|4985
1687496400000|2023-06-23 05:00:00|172480.4|172355.4|172434.2|172309.2|172519.8|172394.8|172380.9|172255.9|6219
1687500000000|2023-06-23 06:00:00|172434.1|172309.1|172335.6|172210.6|172510.9|172385.9|172274.6|172149.6|7098
1687503600000|2023-06-23 07:00:00|172338.2|172213.2|172601.3|172476.3|172715.5|172590.5|172083.1|171958.1|8074
1687507200000|2023-06-23 08:00:00|172601|172476|172574|172449|172688.4|172563.4|172244.5|172119.5|7571
1687510800000|2023-06-23 09:00:00|172589.8|172464.8|172533.4|172408.4|172693|172568|172415.9|172290.9|7310
1687514400000|2023-06-23 10:00:00|172532.3|172407.3|172668.7|172543.7|172709|172584|172435.2|172310.2|7517
1687518000000|2023-06-23 11:00:00|172667.7|172542.7|172549.2|172424.2|172703.4|172578.4|172335.2|172210.2|7481
1687521600000|2023-06-23 12:00:00|172549|172424|171898.1|171773.1|172555.2|172430.2|171878.9|171753.9|9110
1687525200000|2023-06-23 13:00:00|171897.8|171772.8|172025.7|171900.7|172239.7|172114.7|171786.6|171661.6|8834
1687528800000|2023-06-23 14:00:00|172025.4|171900.4|172062.7|171937.7|172197.1|172072.1|171440|171315|9007
1687532400000|2023-06-23 15:00:00|172060.1|171935.1|171824.9|171699.9|172078|171953|171729.4|171604.4|7714
1687536000000|2023-06-23 16:00:00|171824.5|171699.5|171858.4|171733.4|172039.3|171914.3|171806.8|171690|7211
1687539600000|2023-06-23 17:00:00|171858|171733|171631.3|171506.3|171911.6|171797.2|171532.4|171407.4|7320
1687543200000|2023-06-23 18:00:00|171631.4|171506.4|171655.2|171530.2|171749.4|171664.1|171562.5|171449.4|8431
1687546800000|2023-06-23 19:00:00|171655.1|171530.1|171825.1|171700.1|171886.2|171771.8|171627.7|171502.7|8691
1687550400000|2023-06-23 20:00:00|171824.4|171699.4|172006.7|171696.7|172049.5|171819.7|171721.2|171596.2|6310
1687723200000|2023-06-25 20:00:00|171926.7|171571.7|171926.7|171571.7|171929.5|171574.5|171776.9|171421.9|14
1687726800000|2023-06-25 21:00:00|171844.6|171489.6|171876.5|171566.5|171955.3|171635.5|171833.1|171489.6|976
1687730400000|2023-06-25 22:00:00|171875.7|171565.7|171756.3|171551.7|171890.2|171606.5|171719.8|171464.8|3125
1687734000000|2023-06-25 23:00:00|171764|171543.7|171683.6|171558.6|171785|171599|171675.7|171523.5|2518
1687737600000|2023-06-26 00:00:00|171683.9|171558.9|171461|171336|171688.7|171563.7|171442.5|171317.5|3868
1687741200000|2023-06-26 01:00:00|171460.6|171335.6|171562.1|171437.1|171580.8|171455.8|171408.3|171283.3|3860
1687744800000|2023-06-26 02:00:00|171562.9|171437.9|171469.6|171344.6|171578.5|171453.5|171466|171341|3708
1687748400000|2023-06-26 03:00:00|171469.8|171344.8|171475.2|171350.2|171481.5|171356.5|171399.8|171274.8|3598
1687752000000|2023-06-26 04:00:00|171475.5|171350.5|171529.4|171404.4|171550.9|171425.9|171460.5|171335.5|2222
1687755600000|2023-06-26 05:00:00|171529.3|171404.3|171550.1|171425.1|171565.5|171440.5|171465.6|171340.6|3145
1687759200000|2023-06-26 06:00:00|171553|171428|171625|171500|171663|171538|171446|171321|6260
1687762800000|2023-06-26 07:00:00|171626.2|171501.2|171441.2|171316.2|171696.4|171571.4|171422.2|171297.2|6522
1687766400000|2023-06-26 08:00:00|171441.3|171316.3|171554.5|171429.5|171657.9|171532.9|171439.1|171314.1|7226
1687770000000|2023-06-26 09:00:00|171555|171430|171294|171169|171577.7|171452.7|171220.8|171095.8|7005
1687773600000|2023-06-26 10:00:00|171294.9|171169.9|171362|171237|171366.8|171241.8|171223.9|171098.9|6359
1687777200000|2023-06-26 11:00:00|171362.2|171237.2|171387.6|171262.6|171459.4|171334.4|171340.1|171215.1|6793
1687780800000|2023-06-26 12:00:00|171387.4|171262.4|171340.4|171215.4|171452.8|171332.7|171174.1|171049.1|6897
1687784400000|2023-06-26 13:00:00|171341.9|171216.9|171604.3|171479.3|171722.2|171597.2|171333.4|171208.4|7407
1687788000000|2023-06-26 14:00:00|171605.1|171480.1|171557.6|171432.6|171811.6|171686.6|171349.1|171267.1|7993
1687791600000|2023-06-26 15:00:00|171555.4|171430.4|171461.2|171336.2|171701.2|171576.2|171380|171255|6755
1687795200000|2023-06-26 16:00:00|171460.9|171335.9|171341.1|171216.1|171553.1|171457.2|171236.8|171111.8|7148
1687798800000|2023-06-26 17:00:00|171341.4|171216.4|171293.1|171168.1|171444.5|171352.2|171252.8|171127.8|7038
1687802400000|2023-06-26 18:00:00|171292.9|171167.9|171360.8|171235.8|171374.9|171282.7|171176.5|171088.4|7245
1687806000000|2023-06-26 19:00:00|171361.4|171236.4|171368.7|171243.7|171468.6|171343.6|171289.7|171164.7|8419
1687809600000|2023-06-26 20:00:00|171368.1|171243.1|171469.3|171311.1|171473.1|171344.4|171325.5|171200.5|4412
1687813200000|2023-06-26 21:00:00|171472.8|171302|171483.6|171173.6|171541.6|171302|171443.8|171156.6|2236
1687816800000|2023-06-26 22:00:00|171483.3|171173.3|171450.5|171296.9|171535.2|171338.9|171428.9|171170.5|1842
1687820400000|2023-06-26 23:00:00|171445|171302.4|171383.5|171258.5|171451.6|171322.6|171337|171212|1458
1687824000000|2023-06-27 00:00:00|171382.5|171257.5|171427.3|171302.3|171431.4|171306.4|171351.6|171226.6|1929
1687827600000|2023-06-27 01:00:00|171426.9|171301.9|171222.2|171097.2|171455.9|171330.9|171167.2|171042.2|3923
1687831200000|2023-06-27 02:00:00|171220|171095|171212|171087|171256|171131|171204.4|171079.4|4656
1687834800000|2023-06-27 03:00:00|171211.9|171086.9|171233.7|171108.7|171235.1|171110.1|171167.1|171042.1|3666
1687838400000|2023-06-27 04:00:00|171234.3|171109.3|171275.3|171150.3|171285.5|171160.5|171224.4|171099.4|4262
1687842000000|2023-06-27 05:00:00|171275.9|171150.9|171211.4|171086.4|171284|171159|171194.5|171069.5|6905
1687845600000|2023-06-27 06:00:00|171211.6|171086.6|171110.6|170985.6|171352.1|171227.1|171105.5|170980.5|8994
1687849200000|2023-06-27 07:00:00|171105.9|170980.9|171116.1|170991.1|171159.7|171034.7|171076.2|170951.2|6876
1687852800000|2023-06-27 08:00:00|171115.7|170990.7|171180.2|171055.2|171363.5|171238.5|171064.5|170939.5|7149
1687856400000|2023-06-27 09:00:00|171181|171056|171168.6|171043.6|171339.9|171214.9|171144.4|171019.4|6167
1687860000000|2023-06-27 10:00:00|171165.5|171040.5|171096|170971|171271.4|171146.4|171085.8|170960.8|5997
1687863600000|2023-06-27 11:00:00|171092.1|170967.1|170888.5|170763.5|171155.6|171030.6|170868.1|170743.1|4837
1687867200000|2023-06-27 12:00:00|170892.4|170767.4|170853|170728|171000.1|170899.8|170753.6|170628.6|7884
1687870800000|2023-06-27 13:00:00|170852|170727|170745.1|170620.1|171065.9|170940.9|170649.1|170524.1|8217
1687874400000|2023-06-27 14:00:00|170744.9|170619.9|170855.4|170805.4|170896.8|170831.5|170607.9|170482.9|9394
1687878000000|2023-06-27 15:00:00|170854.4|170804.4|170947.5|170822.5|171009|170884|170769.3|170665|7813
1687881600000|2023-06-27 16:00:00|170947|170822|171171.3|171046.3|171274.8|171149.8|170825.5|170775.5|7437
1687885200000|2023-06-27 17:00:00|171174.6|171049.6|171145.7|171020.7|171256.2|171151.9|171006.3|170913.9|7041
1687888800000|2023-06-27 18:00:00|171145.3|171020.3|170965.5|170915.5|171180.7|171089|170932.6|170851.8|7231
1687892400000|2023-06-27 19:00:00|170965.4|170915.4|170801.2|170676.2|171014.5|170924.3|170797.9|170675.4|6872
1687896000000|2023-06-27 20:00:00|170802.5|170677.5|170902.4|170777.4|170974.1|170849.1|170791.7|170666.7|3686
1687899600000|2023-06-27 21:00:00|171054|170763.5|171054.7|170744.7|171173.5|170863.5|170981.8|170671.8|1679
1687903200000|2023-06-27 22:00:00|171053.8|170743.8|170904.2|170779.2|171063.2|170869|170857.5|170721.1|1724
1687906800000|2023-06-27 23:00:00|170907.1|170782.1|170938.1|170813.1|171000.8|170875.8|170907.1|170782.1|1480
1687910400000|2023-06-28 00:00:00|170938|170813|170899.8|170774.8|170948.3|170823.3|170843.5|170718.5|3161
1687914000000|2023-06-28 01:00:00|170900.3|170775.3|171011.5|170886.5|171070.8|170945.8|170895.1|170770.1|4682
1687917600000|2023-06-28 02:00:00|171011.6|170886.6|170984.6|170859.6|171083.3|170958.3|170947.3|170822.3|2741
1687921200000|2023-06-28 03:00:00|170984.5|170859.5|170946.4|170821.4|171008.7|170883.7|170945.1|170820.1|2789
1687924800000|2023-06-28 04:00:00|170946.8|170821.8|170977.5|170852.5|171000.3|170875.3|170946|170821|2931
1687928400000|2023-06-28 05:00:00|170977.3|170852.3|170893.9|170768.9|170979.9|170854.9|170890.5|170765.5|3840
1687932000000|2023-06-28 06:00:00|170891.8|170766.8|170959.7|170834.7|171021.9|170896.9|170859.6|170734.6|7866
1687935600000|2023-06-28 07:00:00|170962.1|170837.1|170775.9|170650.9|170969.5|170844.5|170771.7|170646.7|8227
1687939200000|2023-06-28 08:00:00|170775|170650|170831.8|170706.8|170925.1|170800.1|170707.8|170582.8|5875
1687942800000|2023-06-28 09:00:00|170831.7|170706.7|170577|170452|170841|170716|170523.1|170398.1|5109
1687946400000|2023-06-28 10:00:00|170576.9|170451.9|170682.1|170557.1|170730.2|170605.2|170529|170404|5422
1687950000000|2023-06-28 11:00:00|170682.3|170557.3|170858.3|170733.3|170885.4|170760.4|170620.1|170495.1|5490
1687953600000|2023-06-28 12:00:00|170857.2|170732.2|171183.3|171058.3|171300.6|171175.6|170724.5|170631|8179
1687957200000|2023-06-28 13:00:00|171182.9|171057.9|170890|170765|171200.4|171075.4|170790.2|170665.2|8711
1687960800000|2023-06-28 14:00:00|170895.3|170770.3|171043.2|170993.2|171243.5|171152|170730.1|170605.1|9046
1687964400000|2023-06-28 15:00:00|171043.9|170993.9|170848.2|170723.2|171083.7|171004.8|170792.1|170680.8|8069
1687968000000|2023-06-28 16:00:00|170807|170757|170745|170620|170898.7|170810.9|170630.2|170545.7|7170
1687971600000|2023-06-28 17:00:00|170745.9|170620.9|170670.6|170545.6|170792.1|170716|170669.4|170544.4|6901
1687975200000|2023-06-28 18:00:00|170669.5|170544.5|170669.5|170619.5|170731.6|170650.3|170520.8|170429.3|6765
1687978800000|2023-06-28 19:00:00|170668.1|170618.1|170836.9|170711.9|170854.2|170750.8|170598.2|170548.2|7246
1687982400000|2023-06-28 20:00:00|170835.6|170710.6|171050.6|170740.6|171078.3|170953.3|170828.4|170703.4|4367
1687986000000|2023-06-28 21:00:00|171085|170775|170976.5|170666.5|171085.4|170775.4|170919|170609|1226
1687989600000|2023-06-28 22:00:00|170975.3|170665.3|171052.3|170927.3|171148.5|170972.6|170969.1|170659.1|1686
1687993200000|2023-06-28 23:00:00|171059.4|170934.4|171053.8|170928.8|171085.5|170960.5|170997|170872|1576
1687996800000|2023-06-29 00:00:00|171054.2|170929.2|170990.3|170865.3|171092.7|170967.7|170986.2|170861.2|1923
1688000400000|2023-06-29 01:00:00|170991|170866|170926.8|170801.8|171035.1|170910.1|170790.2|170665.2|4111
1688004000000|2023-06-29 02:00:00|170926.6|170801.6|170995|170870|171006.5|170881.5|170921.5|170796.5|3002
1688007600000|2023-06-29 03:00:00|170994.9|170869.9|170996.4|170871.4|171062.5|170937.5|170976.3|170851.3|3302
1688011200000|2023-06-29 04:00:00|170996.6|170871.6|171031|170906|171033.2|170908.2|170969.8|170844.8|1970
1688014800000|2023-06-29 05:00:00|171030.9|170905.9|171070.9|170945.9|171158.2|171033.2|171001.8|170876.8|5376
1688018400000|2023-06-29 06:00:00|171070.5|170945.5|171124.4|170999.4|171151.5|171026.5|170976.5|170851.5|6254
1688022000000|2023-06-29 07:00:00|171124.5|170999.5|170992.4|170867.4|171132.5|171007.5|170914.4|170789.4|6661
1688025600000|2023-06-29 08:00:00|170991.2|170866.2|170918|170793|171026.2|170901.2|170883.6|170758.6|6697
1688029200000|2023-06-29 09:00:00|170918.5|170793.5|170898.6|170773.6|171016|170891|170898.2|170773.2|7336
1688032800000|2023-06-29 10:00:00|170898.7|170773.7|170847.7|170722.7|170934.2|170809.2|170749.5|170624.5|5562
1688036400000|2023-06-29 11:00:00|170848.1|170723.1|170914.5|170789.5|170922.8|170797.8|170794.5|170669.5|5882
1688040000000|2023-06-29 12:00:00|170914.7|170789.7|171318.4|171193.4|171318.4|171193.4|170794.4|170691.3|8032
1688043600000|2023-06-29 13:00:00|171318.9|171193.9|171414|171289|171506.2|171381.2|170928.4|170803.4|9048
1688047200000|2023-06-29 14:00:00|171413|171288|171406.3|171281.3|171594.5|171480.1|171167.4|171086.4|9191
1688050800000|2023-06-29 15:00:00|171404.9|171279.9|171096.5|170971.5|171466.5|171341.5|171056.6|170931.6|6639
1688054400000|2023-06-29 16:00:00|171094.3|170969.3|171266|171141|171321.3|171271.3|171042.4|170966.5|6170
1688058000000|2023-06-29 17:00:00|171265.7|171140.7|171205.6|171155.6|171329.5|171235.8|171101.9|171048.5|6034
1688061600000|2023-06-29 18:00:00|171205.2|171155.2|171076.5|171026.5|171269.5|171177.3|171026.8|170920.6|6267
1688065200000|2023-06-29 19:00:00|171076.7|171026.7|171146.2|171096.2|171226.8|171151|171041.1|170950.1|5744
1688068800000|2023-06-29 20:00:00|171146.1|171096.1|171350.3|171196.4|171361.2|171242.9|171143.2|171076.9|3503
1688072400000|2023-06-29 21:00:00|171368.7|171170.9|171330.8|171020.8|171430.1|171170.9|171242.2|170932.2|1638
1688076000000|2023-06-29 22:00:00|171319.9|171009.9|171324.1|171199.1|171402.2|171265.2|171299.9|171004.2|1885
1688079600000|2023-06-29 23:00:00|171324.2|171199.2|171272.3|171147.3|171353.8|171228.8|171223|171098|1610
1688083200000|2023-06-30 00:00:00|171274.6|171149.6|171309|171184|171392|171267|171241.3|171116.3|5125
1688086800000|2023-06-30 01:00:00|171309.2|171184.2|171307.4|171182.4|171367.3|171242.3|171270.4|171145.4|6070
1688090400000|2023-06-30 02:00:00|171304.8|171179.8|171306.8|171181.8|171308.6|171183.6|171155.2|171030.2|3687
1688094000000|2023-06-30 03:00:00|171307.3|171182.3|171238.8|171113.8|171327.2|171202.2|171237.7|171112.7|3065
1688097600000|2023-06-30 04:00:00|171240.1|171115.1|171281.1|171156.1|171362.8|171237.8|171186.2|171061.2|3417
1688101200000|2023-06-30 05:00:00|171281.7|171156.7|171244.9|171119.9|171287.5|171162.5|171183.8|171058.8|4637
1688104800000|2023-06-30 06:00:00|171246.4|171121.4|171156.2|171031.2|171352.9|171227.9|171152.6|171027.6|5359
1688108400000|2023-06-30 07:00:00|171160.8|171035.8|171177.1|171052.1|171225.3|171100.3|171093.9|170968.9|5588
1688112000000|2023-06-30 08:00:00|171176.9|171051.9|171097.3|170972.3|171269.5|171144.5|171074.3|170949.3|5594
1688115600000|2023-06-30 09:00:00|171097.9|170972.9|170910.7|170785.7|171097.9|170972.9|170876.4|170751.4|4649
1688119200000|2023-06-30 10:00:00|170910.2|170785.2|170975|170850|171031.1|170906.1|170904.5|170779.5|4556
1688122800000|2023-06-30 11:00:00|170966.8|170841.8|170922.6|170797.6|171121.6|170996.6|170846.2|170721.2|4603
1688126400000|2023-06-30 12:00:00|170909|170784|170630|170505|171035.3|170910.3|170485.9|170400.2|7983
1688130000000|2023-06-30 13:00:00|170642.6|170517.6|170825.7|170700.7|170890|170804.5|170497.7|170417|8245
1688133600000|2023-06-30 14:00:00|170825.6|170700.6|171516.1|171391.1|171626|171549.1|170744.6|170619.6|8591
1688137200000|2023-06-30 15:00:00|171518.6|171393.6|171531.6|171406.6|171779|171691.4|171400|171284.6|7692
1688140800000|2023-06-30 16:00:00|171531.2|171406.2|171310.1|171185.1|171589.7|171464.7|171165.4|171084.4|6383
1688144400000|2023-06-30 17:00:00|171310.4|171185.4|171291.7|171166.7|171464|171381.9|171234.5|171128|6629
1688148000000|2023-06-30 18:00:00|171296.7|171171.7|171536|171411|171604.6|171511.4|171191.9|171121.5|6564
1688151600000|2023-06-30 19:00:00|171538.5|171413.5|171255|171130|171612.2|171536.1|171199.3|171074.3|7715
1688155200000|2023-06-30 20:00:00|171254.2|171129.2|171440.4|171130.4|171475.2|171233|171145.8|171020.8|6409
1688328000000|2023-07-02 20:00:00|171590.8|171235.8|171590.8|171235.8|171702.5|171347.5|171590.8|171235.8|16
1688331600000|2023-07-02 21:00:00|171570.8|171255.8|171494.2|171184.2|171588.2|171278.2|171482.6|171172.6|1023
1688335200000|2023-07-02 22:00:00|171494.4|171184.4|171369.1|171212.8|171508.4|171239.3|171332.5|171117.7|1878
1688338800000|2023-07-02 23:00:00|171369.9|171209.3|171297.2|171172.2|171471.4|171337.1|171288.3|171163.3|2389
1688342400000|2023-07-03 00:00:00|171299|171174|171403|171278|171415.5|171290.5|171281.8|171156.8|4269
1688346000000|2023-07-03 01:00:00|171396.3|171271.3|171271.5|171146.5|171422.7|171297.7|171225.5|171100.5|5391
1688349600000|2023-07-03 02:00:00|171271.6|171146.6|171217.9|171092.9|171302.3|171177.3|171163|171038|5398
1688353200000|2023-07-03 03:00:00|171218.1|171093.1|171172.9|171047.9|171248.3|171123.3|171135|171010|3984
1688356800000|2023-07-03 04:00:00|171169.6|171044.6|171169.1|171044.1|171201.3|171076.3|171162|171037|2149
1688360400000|2023-07-03 05:00:00|171169|171044|171125.9|171000.9|171211.8|171086.8|171123.3|170998.3|4174
1688364000000|2023-07-03 06:00:00|171131.2|171006.2|171308.3|171183.3|171418|171293|171131.2|171006.2|6847
1688367600000|2023-07-03 07:00:00|171301.7|171176.7|171525.3|171400.3|171531.7|171406.7|171298.7|171173.7|8434
1688371200000|2023-07-03 08:00:00|171527.8|171402.8|171205.4|171080.4|171560.7|171435.7|171143.4|171018.4|6458
1688374800000|2023-07-03 09:00:00|171203.5|171078.5|171249|171124|171299.8|171174.8|171140.8|171015.8|6853
1688378400000|2023-07-03 10:00:00|171239.3|171114.3|171281.2|171156.2|171333.8|171208.8|171189.3|171064.3|5864
1688382000000|2023-07-03 11:00:00|171280.4|171155.4|171290.8|171165.8|171417.1|171292.1|171237.7|171112.7|6108
1688385600000|2023-07-03 12:00:00|171286.4|171161.4|170992.3|170867.3|171322|171197|170956.3|170831.3|6553
1688389200000|2023-07-03 13:00:00|170998.7|170873.7|170652.1|170477.8|171066.9|170941.9|170566|170441|7498
1688392800000|2023-07-03 14:00:00|170632.9|170356.7|170754.5|170629.5|171051.8|170926.8|170439.4|170314.4|8923
1688396400000|2023-07-03 15:00:00|170752|170627|170697.6|170572.6|170786.5|170661.5|170581.7|170456.7|6483
1688400000000|2023-07-03 16:00:00|170697.2|170572.2|170563.3|170438.3|170704.9|170579.9|170527.9|170402.9|5879
1688403600000|2023-07-03 17:00:00|170563.6|170438.6|170689.9|170564.9|170721.3|170596.3|170463.2|170378.1|3623
1688407200000|2023-07-03 18:00:00|170689.5|170564.5|170653.2|170528.2|170806.7|170681.7|170642.1|170517.1|2887
1688410800000|2023-07-03 19:00:00|170651.2|170526.2|170666.2|170541.2|170732.9|170607.9|170636.5|170512|2701
1688414400000|2023-07-03 20:00:00|170665.5|170540.5|170759.7|170537.7|170763.3|170629.1|170577.9|170452.9|2642
1688418000000|2023-07-03 21:00:00|170758.6|170494|170719.6|170409.6|170784.1|170494|170699.3|170389.3|866
1688421600000|2023-07-03 22:00:00|170732.8|170422.8|170704|170558|170778|170571.9|170657.6|170419|1696
1688425200000|2023-07-03 23:00:00|170702.8|170560.6|170662.8|170537.8|170704.5|170560.6|170641.1|170516.1|1171
1688428800000|2023-07-04 00:00:00|170662.7|170537.7|170622.3|170497.3|170684.1|170559.1|170606.4|170481.4|2420
1688432400000|2023-07-04 01:00:00|170621.7|170496.7|170542.2|170417.2|170649.6|170524.6|170540.6|170415.6|3097
1688436000000|2023-07-04 02:00:00|170542|170417|170562.3|170437.3|170586.8|170461.8|170530|170405|3030
1688439600000|2023-07-04 03:00:00|170562.5|170437.5|170562.2|170437.2|170581.3|170456.3|170533.5|170408.5|3667
1688443200000|2023-07-04 04:00:00|170563.1|170438.1|170587.4|170462.4|170615.2|170490.2|170525.4|170400.4|4162
1688446800000|2023-07-04 05:00:00|170587|170462|170567.7|170442.7|170614.5|170489.5|170536.5|170411.5|5056
1688450400000|2023-07-04 06:00:00|170568.8|170443.8|170429.1|170304.1|170584.7|170459.7|170428.8|170303.8|6201
1688454000000|2023-07-04 07:00:00|170429.2|170304.2|170446.5|170321.5|170538|170413|170377.2|170252.2|7164
1688457600000|2023-07-04 08:00:00|170446.6|170321.6|170339.6|170214.6|170468.1|170343.1|170275.4|170150.4|6081
1688461200000|2023-07-04 09:00:00|170330.9|170205.9|170357.7|170232.7|170397.7|170272.7|170273.8|170148.8|4672
1688464800000|2023-07-04 10:00:00|170357.5|170232.5|170421.6|170296.6|170438.2|170313.2|170349.6|170224.6|6531
1688468400000|2023-07-04 11:00:00|170421.8|170296.8|170418.4|170293.4|170458.6|170333.6|170350.8|170225.8|6462
1688472000000|2023-07-04 12:00:00|170418.2|170293.2|170457.8|170332.8|170564.7|170439.7|170386.3|170261.3|5721
1688475600000|2023-07-04 13:00:00|170458.9|170333.9|170325.5|170200.5|170492.9|170367.9|170294.5|170169.5|6201
1688479200000|2023-07-04 14:00:00|170325|170200|170298.4|170173.4|170340.5|170215.5|170227.9|170102.9|6181
1688482800000|2023-07-04 15:00:00|170297.5|170172.5|170262.9|170137.9|170314.7|170189.7|170243.4|170118.4|4007
1688486400000|2023-07-04 16:00:00|170263.6|170138.6|170361.9|170236.9|170370.5|170245.5|170247.7|170122.7|4418
1688490000000|2023-07-04 17:00:00|170361.7|170236.7|170543.1|170418.1|170556.5|170431.5|170345.2|170220.2|2327
1688493600000|2023-07-04 18:00:00|170545.1|170420.1|170549.1|170424.1|170555.6|170430.6|170476.5|170351.5|4742
1688497200000|2023-07-04 19:00:00|170547.8|170422.8|170622.2|170497.2|170687.7|170562.7|170537.8|170412.8|2276
1688500800000|2023-07-04 20:00:00|170620.4|170495.4|170738.4|170428.4|170744.8|170511.1|170525.3|170364|2019
1688504400000|2023-07-04 21:00:00|170735.5|170425.5|170638.3|170451.8|170773.9|170463.9|170606.5|170296.5|1241
1688508000000|2023-07-04 22:00:00|170638.5|170452.1|170574.1|170449.1|170695.2|170512.7|170563.7|170413.4|1701
1688511600000|2023-07-04 23:00:00|170574|170449|170565.7|170440.7|170600.5|170486.5|170536.5|170437.7|1128
1688515200000|2023-07-05 00:00:00|170565.8|170440.8|170591|170466|170625.6|170500.6|170501.3|170376.3|3003
1688518800000|2023-07-05 01:00:00|170590.7|170465.7|170656.3|170531.3|170690.6|170565.6|170590.7|170465.7|3992
1688522400000|2023-07-05 02:00:00|170661.2|170536.2|170670.1|170545.1|170711.2|170586.2|170657|170532|3584
1688526000000|2023-07-05 03:00:00|170667.6|170542.6|170659.6|170534.6|170700.3|170575.3|170627|170502|3370
1688529600000|2023-07-05 04:00:00|170663.9|170538.9|170618.7|170493.7|170667|170542|170598.4|170473.4|4036
1688533200000|2023-07-05 05:00:00|170620.2|170495.2|170653.5|170528.5|170719.5|170594.5|170620.2|170495.2|5602
1688536800000|2023-07-05 06:00:00|170653.4|170528.4|170738.7|170613.7|170816.8|170691.8|170653.4|170528.4|5827
1688540400000|2023-07-05 07:00:00|170737.3|170612.3|170750.8|170625.8|170813.8|170688.8|170676.6|170551.6|6358
1688544000000|2023-07-05 08:00:00|170751.2|170626.2|170637.1|170512.1|170775.1|170650.1|170621.4|170496.4|6507
1688547600000|2023-07-05 09:00:00|170633|170508|170594.4|170469.4|170633|170508|170501.4|170376.4|6612
1688551200000|2023-07-05 10:00:00|170598.6|170473.6|170631.3|170506.3|170688.2|170563.2|170561.7|170436.7|5508
1688554800000|2023-07-05 11:00:00|170631.9|170506.9|170644.9|170519.9|170680.3|170555.3|170508.6|170383.6|5454
1688558400000|2023-07-05 12:00:00|170641.9|170516.9|170290.1|170165.1|170749.2|170624.2|170204.4|170098.1|7910
1688562000000|2023-07-05 13:00:00|170290.4|170165.4|169986|169861|170290.5|170195.6|169832.5|169760|8606
1688565600000|2023-07-05 14:00:00|169986.5|169861.5|170183.4|170058.4|170216.9|170120.5|169889.4|169796.3|8651
1688569200000|2023-07-05 15:00:00|170178.2|170053.2|170039.3|169989.3|170241.7|170159.7|169957.5|169868|7121
1688572800000|2023-07-05 16:00:00|170042.3|169992.3|170021.8|169971.8|170195.8|170133.3|169930.6|169845|6852
1688576400000|2023-07-05 17:00:00|170018.4|169968.4|170341.1|170195.9|170384.2|170273.5|170010.6|169940.6|6888
1688580000000|2023-07-05 18:00:00|170343.1|170193.7|170339.7|170289.7|170400.8|170326.9|170240.3|170117.2|7585
1688583600000|2023-07-05 19:00:00|170339.8|170289.8|170200.1|170075.1|170471.5|170381|170159.4|170059.5|7077
1688587200000|2023-07-05 20:00:00|170200|170075|170122|169997|170206.6|170081.6|170070.5|169945.5|4527
1688590800000|2023-07-05 21:00:00|170131.5|170000.9|170300.5|170025|170307.5|170037.8|170130.4|169919.3|1392
1688594400000|2023-07-05 22:00:00|170312.6|170024.9|170224.4|170099.4|170334.3|170110.8|170160.4|169997.1|1941
1688598000000|2023-07-05 23:00:00|170225.3|170100.3|170137.3|170012.3|170258.8|170133.8|170129.7|170004.7|1145
1688601600000|2023-07-06 00:00:00|170137.4|170012.4|170118.8|169993.8|170197.9|170072.9|170113.1|169988.1|2966
1688605200000|2023-07-06 01:00:00|170119.1|169994.1|170065.6|169940.6|170138.3|170013.3|170044.9|169919.9|4039
1688608800000|2023-07-06 02:00:00|170065.7|169940.7|170063.8|169938.8|170095.5|169970.5|170059.4|169934.4|3401
1688612400000|2023-07-06 03:00:00|170063.6|169938.6|170152.7|170027.7|170163.3|170038.3|170050.4|169925.4|3053
1688616000000|2023-07-06 04:00:00|170152.5|170027.5|170116|169991|170292.9|170167.9|170115.5|169990.5|3660
1688619600000|2023-07-06 05:00:00|170115.9|169990.9|170201.5|170076.5|170231.4|170106.4|170110.4|169985.4|3838
1688623200000|2023-07-06 06:00:00|170201.4|170076.4|170171.5|170046.5|170225.2|170100.2|170065.1|169940.1|6811
1688626800000|2023-07-06 07:00:00|170172.1|170047.1|170987.1|170862.1|171016.7|170891.7|170169.7|170044.7|8092
1688630400000|2023-07-06 08:00:00|170992.3|170867.3|170498.7|170373.7|171031.1|170906.1|170472.9|170347.9|6992
1688634000000|2023-07-06 09:00:00|170498.6|170373.6|170789.2|170664.2|170857.5|170732.5|170498.6|170373.6|5949
1688637600000|2023-07-06 10:00:00|170786.7|170661.7|170488.8|170363.8|170796.3|170671.3|170222.3|170097.3|6830
1688641200000|2023-07-06 11:00:00|170489.2|170364.2|170645.5|170520.5|170686.4|170561.4|170429.8|170304.8|6186
1688644800000|2023-07-06 12:00:00|170643.8|170518.8|171087.3|170962.3|171348.4|171223.4|170572.8|170447.8|9805
1688648400000|2023-07-06 13:00:00|171087.9|170962.9|171271|171032.4|171432.3|171307.3|170780.2|170655.2|9695
1688652000000|2023-07-06 14:00:00|171271.4|171030.2|172219.4|172094.4|172422|172297|171271.4|171030.2|9899
1688655600000|2023-07-06 15:00:00|172220.7|172095.7|172677.9|172552.9|172774.7|172649.7|172052.4|171927.4|8338
1688659200000|2023-07-06 16:00:00|172678.9|172553.9|173804.6|173754.6|173881.6|173785.9|172444.4|172319.4|7976
1688662800000|2023-07-06 17:00:00|173803.5|173753.5|173030.4|172905.4|173862.3|173779.4|172671.9|172547.6|7195
1688666400000|2023-07-06 18:00:00|173029.7|172904.7|172442.8|172317.8|173138.3|173024.9|172343.8|172218.8|5745
1688670000000|2023-07-06 19:00:00|172444.2|172319.2|172441.8|172316.8|172572.6|172447.6|172317.9|172192.9|5468
1688673600000|2023-07-06 20:00:00|172441.4|172316.4|172534|172292.1|172549.4|172424.4|172246.2|172121.2|4443
1688677200000|2023-07-06 21:00:00|172556|172267.5|172526.6|172236.5|172693.4|172383.4|172487.7|172208.3|1229
1688680800000|2023-07-06 22:00:00|172519.3|172238.4|172626.3|172501.3|172645.7|172520.7|172479.5|172238.4|1991
1688684400000|2023-07-06 23:00:00|172621.7|172496.7|172408.3|172283.3|172623.2|172498.2|172335.2|172210.2|1940
1688688000000|2023-07-07 00:00:00|172408.4|172283.4|172378.2|172253.2|172528.8|172403.8|172347.8|172222.8|3732
1688691600000|2023-07-07 01:00:00|172378.1|172253.1|172159.4|172034.4|172386.6|172261.6|172152.5|172027.5|3583
1688695200000|2023-07-07 02:00:00|172159.7|172034.7|172198.1|172073.1|172229.9|172104.9|172138.4|172013.4|2799
1688698800000|2023-07-07 03:00:00|172200|172075|172217.9|172092.9|172287.1|172162.1|172128.5|172003.5|2580
1688702400000|2023-07-07 04:00:00|172217.8|172092.8|172160.4|172035.4|172258.7|172133.7|172154.5|172029.5|3394
1688706000000|2023-07-07 05:00:00|172160.5|172035.5|172401.7|172276.7|172405.4|172280.4|172102.8|171977.8|5377
1688709600000|2023-07-07 06:00:00|172406.9|172281.9|172919|172794|172943|172818|172403|172278|6730
1688713200000|2023-07-07 07:00:00|172919.3|172794.3|173574.2|173449.2|173591|173466|172823.7|172698.7|7842
1688716800000|2023-07-07 08:00:00|173574.5|173449.5|173478|173353|174004.7|173879.7|173215.8|173090.8|7324
1688720400000|2023-07-07 09:00:00|173477.9|173352.9|173428.4|173303.4|174026|173901|173211.1|173086.1|7190
1688724000000|2023-07-07 10:00:00|173428.7|173303.7|173078.9|172953.9|173547|173422|172938.1|172813.1|5123
1688727600000|2023-07-07 11:00:00|173080|172955|173018.8|172893.8|173180.5|173055.5|172442.6|172317.6|5903
1688731200000|2023-07-07 12:00:00|173018.7|172893.7|172302.3|172177.3|173124.7|172903.1|171485.1|171360.1|10748
1688734800000|2023-07-07 13:00:00|172307.3|172182.3|171422|171297|172740.7|172615.7|171350.5|171225.5|10811
1688738400000|2023-07-07 14:00:00|171421.6|171296.6|171241|171116|171535.6|171410.6|170967.1|170842.1|9802
1688742000000|2023-07-07 15:00:00|171240.9|171115.9|171169.8|171044.8|171284.5|171159.5|171048.3|170923.3|7926
1688745600000|2023-07-07 16:00:00|171169.9|171044.9|170875.6|170750.6|171202.2|171094.8|170784.7|170713.1|7851
1688749200000|2023-07-07 17:00:00|170876|170751|171126.3|171001.3|171138.3|171013.3|170764.1|170656.6|6893
1688752800000|2023-07-07 18:00:00|171126.2|171001.2|171266.1|171141.1|171271.2|171146.2|171108.8|170983.8|6778
1688756400000|2023-07-07 19:00:00|171266.3|171141.3|171497.7|171372.7|171528.3|171403.3|171239.2|171114.2|7016
1688760000000|2023-07-07 20:00:00|171500|171375|171582.5|171272.5|171718.2|171503.1|171430.4|171137.3|6356
1688932800000|2023-07-09 20:00:00|171337.1|170982.1|171405.8|171050.8|171405.8|171050.8|171302.4|170947.4|10
1688936400000|2023-07-09 21:00:00|171417.4|171062.4|171354.9|171044.9|171436.6|171119.8|171257.3|170947.3|745
1688940000000|2023-07-09 22:00:00|171356.2|171046.2|171564.4|171254.4|171687.5|171377.5|171268.1|170958.1|2831
1688943600000|2023-07-09 23:00:00|171577.8|171267.8|171566.6|171441.6|171681.5|171461.5|171520.1|171210.1|4294
1688947200000|2023-07-10 00:00:00|171568.5|171443.5|171520.9|171395.9|171617.9|171492.9|171448.7|171323.7|5741
1688950800000|2023-07-10 01:00:00|171518.9|171393.9|171536.9|171411.9|171630.6|171505.6|171357.7|171232.7|6051
1688954400000|2023-07-10 02:00:00|171536.5|171411.5|171485.1|171360.1|171603.7|171478.7|171482.2|171357.2|6179
1688958000000|2023-07-10 03:00:00|171485|171360|171593.1|171468.1|171622.4|171497.4|171436.5|171311.5|3778
1688961600000|2023-07-10 04:00:00|171593.2|171468.2|171512.1|171387.1|171631.7|171506.7|171462.4|171337.4|5288
1688965200000|2023-07-10 05:00:00|171506.5|171381.5|171627.1|171502.1|171630.2|171505.2|171413|171288|5861
1688968800000|2023-07-10 06:00:00|171627.4|171502.4|171416.6|171291.6|171806.5|171681.5|171414.5|171289.5|6432
1688972400000|2023-07-10 07:00:00|171415.2|171290.2|171208.4|171083.4|171421.8|171296.8|171090.6|170965.6|7148
1688976000000|2023-07-10 08:00:00|171208.2|171083.2|171071.2|170946.2|171214.8|171089.8|170791.9|170666.9|6667
1688979600000|2023-07-10 09:00:00|171071.5|170946.5|171104.5|170979.5|171190.2|171065.2|171061.6|170936.6|6231
1688983200000|2023-07-10 10:00:00|171105.5|170980.5|171201.3|171076.3|171213.3|171088.3|171078.1|170953.1|5342
1688986800000|2023-07-10 11:00:00|171202.2|171077.2|171183.9|171058.9|171251|171126|171050.4|170925.4|4937
1688990400000|2023-07-10 12:00:00|171184|171059|171334.8|171209.8|171629.3|171504.3|171121.7|170996.7|7461
1688994000000|2023-07-10 13:00:00|171337.5|171212.5|170715.2|170590.2|171337.5|171212.5|170675.6|170550.6|9057
1688997600000|2023-07-10 14:00:00|170715.4|170590.4|170793.8|170668.8|170959.8|170834.8|170524.7|170399.7|8833
1689001200000|2023-07-10 15:00:00|170796.8|170671.8|170599.1|170474.1|170816.2|170694.7|170516.4|170427.1|6954
1689004800000|2023-07-10 16:00:00|170599|170474|170756.1|170631.1|170756.1|170631.1|170360.6|170235.6|6472
1689008400000|2023-07-10 17:00:00|170756.7|170631.7|170654.1|170529.1|170759.1|170670.6|170592.3|170467.3|6132
1689012000000|2023-07-10 18:00:00|170653.3|170528.3|170543.3|170418.3|170653.4|170528.4|170392.8|170267.8|6507
1689015600000|2023-07-10 19:00:00|170543.2|170418.2|170687.1|170562.1|170744.5|170619.5|170532.9|170407.9|5672
1689019200000|2023-07-10 20:00:00|170686.2|170561.2|170594.7|170469.7|170716.8|170591.8|170524|170399|3452
1689022800000|2023-07-10 21:00:00|170793.1|170483.1|170852.4|170542.4|170881.6|170571.6|170648.7|170338.7|1673
1689026400000|2023-07-10 22:00:00|170848.9|170538.9|170740.9|170615.9|170852.1|170648.6|170705.2|170499.9|1528
1689030000000|2023-07-10 23:00:00|170740.6|170615.6|170629.4|170504.4|170741.7|170616.7|170625.2|170500.2|1081
1689033600000|2023-07-11 00:00:00|170629.3|170504.3|170697.5|170572.5|170699.1|170574.1|170584.9|170459.9|4198
1689037200000|2023-07-11 01:00:00|170696.5|170571.5|170697|170572|170724.3|170599.3|170568.7|170443.7|5579
1689040800000|2023-07-11 02:00:00|170696.9|170571.9|170665.9|170540.9|170731.1|170606.1|170618.7|170493.7|5418
1689044400000|2023-07-11 03:00:00|170666.2|170541.2|170694.2|170569.2|170752.1|170627.1|170660.6|170535.6|4355
1689048000000|2023-07-11 04:00:00|170692.4|170567.4|170712.7|170587.7|170730.6|170605.6|170644.8|170519.8|4890
1689051600000|2023-07-11 05:00:00|170715.2|170590.2|170780.4|170655.4|170786.6|170661.6|170687.8|170562.8|5892
1689055200000|2023-07-11 06:00:00|170782.6|170657.6|170714.1|170589.1|170793.8|170668.8|170667.1|170542.1|6773
1689058800000|2023-07-11 07:00:00|170715.9|170590.9|170820.5|170695.5|170831.5|170706.5|170583.2|170458.2|6911
1689062400000|2023-07-11 08:00:00|170820.3|170695.3|170917.5|170792.5|171054|170929|170713.7|170588.7|5830
1689066000000|2023-07-11 09:00:00|170917|170792|170738.6|170613.6|170917|170792|170703.3|170578.3|5821
1689069600000|2023-07-11 10:00:00|170737.8|170612.8|170896|170771|171020.3|170895.3|170706.3|170581.3|6660
1689073200000|2023-07-11 11:00:00|170896.1|170771.1|170934|170809|171013.8|170888.8|170756|170631|6931
1689076800000|2023-07-11 12:00:00|170932.1|170807.1|170922.8|170797.8|171149.9|171058.7|170704.7|170579.7|8419
1689080400000|2023-07-11 13:00:00|170917.5|170792.5|170854.4|170729.4|171002|170916.7|170537|170447.5|8266
1689084000000|2023-07-11 14:00:00|170854.3|170729.3|170922.5|170797.5|171039.4|170927.2|170714.3|170589.3|8306
1689087600000|2023-07-11 15:00:00|170923.1|170798.1|170966.5|170841.5|171035.4|170910.4|170809.8|170692.1|7154
1689091200000|2023-07-11 16:00:00|170966.6|170841.6|171087.7|170962.7|171268.2|171184.8|170903.6|170818|7555
1689094800000|2023-07-11 17:00:00|171086.8|170961.8|170679.3|170554.3|171086.8|170961.8|170628.3|170522.7|6745
1689098400000|2023-07-11 18:00:00|170679.4|170554.4|170552.7|170502.7|170802.9|170738.7|170515.4|170423.4|6752
1689102000000|2023-07-11 19:00:00|170550.1|170500.1|170668.2|170543.2|170669.4|170580.5|170458|170360.9|6700
1689105600000|2023-07-11 20:00:00|170664.3|170539.3|170495.3|170370.3|170710.7|170585.7|170484.6|170359.6|3466
1689109200000|2023-07-11 21:00:00|170512.2|170371.1|170550.5|170240.5|170813.6|170503.6|170466.8|170164.1|2805
1689112800000|2023-07-11 22:00:00|170573.2|170263.2|170462.6|170337.6|170587.3|170353.8|170338.9|170213.9|2123
1689116400000|2023-07-11 23:00:00|170462|170337|170496.4|170371.4|170531.5|170406.5|170419.2|170294.2|1546
1689120000000|2023-07-12 00:00:00|170496.5|170371.5|170499.7|170374.7|170540.3|170415.3|170398.8|170273.8|5192
1689123600000|2023-07-12 01:00:00|170499.6|170374.6|170587.8|170462.8|170593.4|170468.4|170473.9|170348.9|4468
1689127200000|2023-07-12 02:00:00|170588.1|170463.1|170355.4|170230.4|170592.2|170467.2|170295.5|170170.5|4153
1689130800000|2023-07-12 03:00:00|170356.6|170231.6|170550.2|170425.2|170566.8|170441.8|170351.7|170226.7|4182
1689134400000|2023-07-12 04:00:00|170550.4|170425.4|170530.9|170405.9|170553.6|170428.6|170476|170351|4673
1689138000000|2023-07-12 05:00:00|170531.6|170406.6|170690|170565|170708.7|170583.7|170508.9|170383.9|6390
1689141600000|2023-07-12 06:00:00|170690.2|170565.2|170377.3|170252.3|170692.5|170567.5|170321|170196|6237
1689145200000|2023-07-12 07:00:00|170375.8|170250.8|170368.1|170243.1|170590.7|170465.7|170314.7|170189.7|6221
1689148800000|2023-07-12 08:00:00|170366|170241|170314.8|170189.8|170390.6|170265.6|170203|170078|5887
1689152400000|2023-07-12 09:00:00|170314.9|170189.9|170249.6|170124.6|170331.2|170206.2|170213.4|170088.4|4995
1689156000000|2023-07-12 10:00:00|170249.7|170124.7|170274.6|170149.6|170339.3|170214.3|170248.5|170123.5|5167
1689159600000|2023-07-12 11:00:00|170273.4|170148.4|170192.9|170067.9|170331.7|170206.7|170185.4|170067.5|5174
1689163200000|2023-07-12 12:00:00|170193.3|170068.3|168972.7|168847.7|170222.9|170082.1|168898.8|168773.8|10243
1689166800000|2023-07-12 13:00:00|168968.2|168843.2|168290.6|168165.6|168968.2|168843.2|168148|168023|10886
1689170400000|2023-07-12 14:00:00|168290.5|168165.5|168220.9|168095.9|168643.1|168518.1|168168.3|168045.7|10068
1689174000000|2023-07-12 15:00:00|168219.9|168094.9|168594.3|168469.3|168756|168643.7|168212.6|168087.6|9452
1689177600000|2023-07-12 16:00:00|168593.7|168468.7|168694.8|168569.8|168740.4|168682.4|168476.8|168388.8|8180
1689181200000|2023-07-12 17:00:00|168694.7|168569.7|168752.8|168627.8|168842.2|168717.2|168538.4|168473.9|7295
1689184800000|2023-07-12 18:00:00|168753.1|168628.1|168801.2|168676.2|168976.1|168886|168747.4|168622.4|7261
1689188400000|2023-07-12 19:00:00|168800.3|168675.3|168922.8|168797.8|169024.1|168899.1|168757.2|168632.2|7094
1689192000000|2023-07-12 20:00:00|168922.5|168797.5|169078.8|168951.7|169079.5|168954.5|168918|168793|3962
1689195600000|2023-07-12 21:00:00|169079.2|168950.7|169022.1|168803.5|169182.7|168950.7|169019.7|168746.2|1714
1689199200000|2023-07-12 22:00:00|169026|168825.9|169059|168934|169117.5|168946.8|169018.6|168825.9|1818
1689202800000|2023-07-12 23:00:00|169059.8|168934.8|169055|168930|169079.4|168954.4|169041.4|168916.4|1516
1689206400000|2023-07-13 00:00:00|169053.5|168928.5|169142.5|169017.5|169144.8|169019.8|169045.2|168920.2|2967
1689210000000|2023-07-13 01:00:00|169143.6|169018.6|168946.9|168821.9|169182.3|169057.3|168945|168820|4248
1689213600000|2023-07-13 02:00:00|168946.8|168821.8|168915.1|168790.1|169043|168918|168913.4|168788.4|3493
1689217200000|2023-07-13 03:00:00|168915|168790|168940.4|168815.4|168999.6|168874.6|168892.3|168767.3|3686
1689220800000|2023-07-13 04:00:00|168941.4|168816.4|168955|168830|168958.1|168833.1|168858.4|168733.4|3466
1689224400000|2023-07-13 05:00:00|168955.6|168830.6|169099.9|168974.9|169128.6|169003.6|168900.9|168775.9|5463
1689228000000|2023-07-13 06:00:00|169100|168975|168910.9|168785.9|169123.6|168998.6|168874.9|168749.9|6892
1689231600000|2023-07-13 07:00:00|168911.9|168786.9|168747|168622|169207.4|169082.4|168732.2|168607.2|7178
1689235200000|2023-07-13 08:00:00|168739|168614|168987.9|168862.9|169004.6|168879.6|168696.9|168571.9|6953
1689238800000|2023-07-13 09:00:00|168988.3|168863.3|168929.5|168804.5|169280.5|169155.5|168908.9|168783.9|6574
1689242400000|2023-07-13 10:00:00|168928.7|168803.7|169117.5|168992.5|169224.7|169099.7|168924.8|168799.8|6475
1689246000000|2023-07-13 11:00:00|169118.1|168993.1|169238.7|169113.7|169420.6|169295.6|169040.7|168915.7|5899
1689249600000|2023-07-13 12:00:00|169238.5|169113.5|169258.3|169133.3|169562.5|169437.5|169136.3|169011.3|9678
1689253200000|2023-07-13 13:00:00|169256.6|169131.6|169562.7|169437.7|169689.5|169575.4|168979.2|168854.2|10079
1689256800000|2023-07-13 14:00:00|169550.6|169425.6|169383.4|169258.4|169685.8|169574.4|169197.3|169074.8|9142
1689260400000|2023-07-13 15:00:00|169383.9|169258.9|169073.1|169023.1|169543.8|169430.7|169064.2|168968.6|8071
1689264000000|2023-07-13 16:00:00|169072.9|169022.9|168686.7|168561.7|169196.1|169091.1|168587.7|168493|8114
1689267600000|2023-07-13 17:00:00|168686.8|168561.8|168472|168422|168811|168722|168466.6|168384.1|7478
1689271200000|2023-07-13 18:00:00|168471.8|168421.8|168312.8|168262.8|168510.7|168440.6|168287.1|168214.6|7355
1689274800000|2023-07-13 19:00:00|168315|168265|168445.4|168320.4|168491.8|168414.7|168308.8|168215.7|6933
1689278400000|2023-07-13 20:00:00|168445.6|168320.6|168476.6|168351.6|168611.6|168486.6|168403.8|168278.8|4606
1689282000000|2023-07-13 21:00:00|168608.1|168298.1|168622.3|168380.7|168757.4|168447.4|168606.2|168296.2|3973
1689285600000|2023-07-13 22:00:00|168622.4|168378.4|168523.6|168398.6|168683.5|168417.7|168479.3|168328.3|1987
1689289200000|2023-07-13 23:00:00|168524.5|168399.5|168588.9|168463.9|168682.7|168557.7|168522.6|168397.6|1425
1689292800000|2023-07-14 00:00:00|168589.3|168464.3|168537.6|168412.6|168692.8|168567.8|168512.4|168387.4|4164
1689296400000|2023-07-14 01:00:00|168537.5|168412.5|168448.7|168323.7|168540.4|168415.4|168442.4|168317.4|5005
1689300000000|2023-07-14 02:00:00|168449.1|168324.1|168464.9|168339.9|168484.8|168359.8|168437.6|168312.6|4047
1689303600000|2023-07-14 03:00:00|168465.1|168340.1|168418.6|168293.6|168472|168347|168413.5|168288.5|1943
1689307200000|2023-07-14 04:00:00|168416.4|168291.4|168474.8|168349.8|168479.5|168354.5|168415.8|168290.8|1535
1689310800000|2023-07-14 05:00:00|168474.7|168349.7|168541.9|168416.9|168573.6|168448.6|168466.9|168341.9|4993
1689314400000|2023-07-14 06:00:00|168541.2|168416.2|168976.6|168851.6|169006.9|168881.9|168511.3|168386.3|8077
1689318000000|2023-07-14 07:00:00|168976.8|168851.8|168839.4|168714.4|169039.9|168914.9|168828.2|168703.2|8138
1689321600000|2023-07-14 08:00:00|168837.5|168712.5|168974.7|168849.7|168987.1|168862.1|168814.2|168689.2|6935
1689325200000|2023-07-14 09:00:00|168974.8|168849.8|169090.6|168965.6|169155.6|169030.6|168923.7|168798.7|7153
1689328800000|2023-07-14 10:00:00|169090.5|168965.5|169060.6|168935.6|169247.3|169122.3|168942.2|168817.2|7535
1689332400000|2023-07-14 11:00:00|169060.4|168935.4|169033|168908|169082.8|168957.8|168843.9|168718.9|6687
1689336000000|2023-07-14 12:00:00|169031.1|168906.1|168662.9|168537.9|169094.7|168987|168549.4|168424.4|8844
1689339600000|2023-07-14 13:00:00|168662|168537|168642.5|168417.7|168941.7|168816.7|168497.8|168372.8|8115
1689343200000|2023-07-14 14:00:00|168642.6|168417.9|168413.3|168363.3|168844|168719|168401.4|168295.2|10713
1689346800000|2023-07-14 15:00:00|168414.5|168364.5|168081.4|168031.4|168508.1|168397.8|168066.9|167973.8|8598
1689350400000|2023-07-14 16:00:00|168081.8|168031.8|167829.4|167704.4|168146.8|168096.8|167709.9|167607.3|9108
1689354000000|2023-07-14 17:00:00|167829.1|167704.1|167609.9|167484.9|167967|167908.8|167553.4|167428.4|7570
1689357600000|2023-07-14 18:00:00|167611.3|167486.3|167516.1|167466.1|167719.9|167640.4|167482.8|167376.1|8533
1689361200000|2023-07-14 19:00:00|167515.2|167465.2|167443.1|167318.1|167590.1|167470.9|167226.1|167101.1|8105
1689364800000|2023-07-14 20:00:00|167445.6|167320.6|167626.2|167316.2|167691.8|167527.7|167419.4|167294.4|6548
1689537600000|2023-07-16 20:00:00|167795.8|167440.8|167795.8|167440.8|167795.8|167440.8|167613.8|167258.8|7
1689541200000|2023-07-16 21:00:00|167924|167569|167726.3|167416.3|167924|167591.1|167651.5|167341.5|302
1689544800000|2023-07-16 22:00:00|167745.1|167435.1|167575.7|167450.7|167755.8|167480.9|167522.3|167318.7|1309
1689548400000|2023-07-16 23:00:00|167575.5|167450.5|167600|167475|167606.7|167481.7|167526.1|167376.9|2405
1689552000000|2023-07-17 00:00:00|167600.4|167475.4|167547.1|167422.1|167628.6|167503.6|167511.7|167386.7|5538
1689555600000|2023-07-17 01:00:00|167552|167427|167615.3|167490.3|167618.5|167493.5|167500|167375|5416
1689559200000|2023-07-17 02:00:00|167618.8|167493.8|167553.4|167428.4|167618.8|167493.8|167546|167421|5725
1689562800000|2023-07-17 03:00:00|167555.2|167430.2|167523|167398|167585.1|167460.1|167519.3|167394.3|4338
1689566400000|2023-07-17 04:00:00|167523.4|167398.4|167405.7|167280.7|167551.2|167426.2|167402|167277|6005
1689570000000|2023-07-17 05:00:00|167405.5|167280.5|167286.3|167161.3|167426.3|167301.3|167225.8|167100.8|5920
1689573600000|2023-07-17 06:00:00|167287.3|167162.3|167398.5|167273.5|167682.8|167557.8|167287.3|167162.3|7121
1689577200000|2023-07-17 07:00:00|167396.7|167271.7|167446.6|167321.6|167576.7|167451.7|167108.2|167010.3|7709
1689580800000|2023-07-17 08:00:00|167451.3|167326.3|167659.3|167534.3|167744.9|167619.9|167438.5|167313.5|7423
1689584400000|2023-07-17 09:00:00|167659.2|167534.2|167896.4|167771.4|168055.1|167930.1|167643.3|167518.3|6923
1689588000000|2023-07-17 10:00:00|167897.2|167772.2|168140|168015|168142.5|168017.5|167747.4|167622.4|6756
1689591600000|2023-07-17 11:00:00|168141|168016|167873.3|167748.3|168163.3|168038.3|167870.8|167745.8|6444
1689595200000|2023-07-17 12:00:00|167872.5|167747.5|168228.7|168103.7|168525.4|168427.6|167834.2|167709.2|9145
1689598800000|2023-07-17 13:00:00|168225.7|168100.7|168596.9|168471.9|169040.5|168941|168093.1|167968.1|9680
1689602400000|2023-07-17 14:00:00|168596.5|168471.5|168210.2|168085.2|168910|168785|168164.8|168039.8|9806
1689606000000|2023-07-17 15:00:00|168206.7|168081.7|168117.3|167992.3|168403.4|168278.4|168072.1|167947.1|8151
1689609600000|2023-07-17 16:00:00|168116.9|167991.9|167833.7|167708.7|168214.8|168089.8|167796.6|167671.6|7868
1689613200000|2023-07-17 17:00:00|167834.2|167709.2|167757.7|167632.7|167858.3|167733.3|167645.7|167520.7|7801
1689616800000|2023-07-17 18:00:00|167757.6|167632.6|167645.2|167520.2|167760.3|167666.4|167551.6|167456|7439
1689620400000|2023-07-17 19:00:00|167644.7|167519.7|167442.6|167317.6|167644.7|167519.7|167370.6|167245.6|6972
1689624000000|2023-07-17 20:00:00|167442.3|167317.3|167382.1|167132.8|167493.1|167381.9|167254.4|167129.4|3721
1689627600000|2023-07-17 21:00:00|167383.1|167136.4|167434.3|167179.7|167490.2|167207|167383.1|167108|1363
1689631200000|2023-07-17 22:00:00|167447.5|167170.5|167347.5|167222.5|167451.1|167238|167253.2|167128.2|1897
1689634800000|2023-07-17 23:00:00|167347.4|167222.4|167352.6|167227.6|167359|167234|167325.6|167200.6|1601
1689638400000|2023-07-18 00:00:00|167353.1|167228.1|167333.9|167208.9|167411.6|167286.6|167285.1|167160.1|3564
1689642000000|2023-07-18 01:00:00|167333.3|167208.3|167291.6|167166.6|167368.9|167243.9|167219.2|167094.2|6351
1689645600000|2023-07-18 02:00:00|167291.8|167166.8|167312.1|167187.1|167361.9|167236.9|167291.4|167166.4|4098
1689649200000|2023-07-18 03:00:00|167312.3|167187.3|167341.6|167216.6|167342.9|167217.9|167251.3|167126.3|3968
1689652800000|2023-07-18 04:00:00|167341.5|167216.5|167303.5|167178.5|167346.7|167221.7|167296.9|167171.9|4270
1689656400000|2023-07-18 05:00:00|167303.4|167178.4|167232.6|167107.6|167324.3|167199.3|167130.1|167005.1|3297
1689660000000|2023-07-18 06:00:00|167228.5|167103.5|167298.5|167173.5|167342.1|167217.1|167179.8|167054.8|7937
1689663600000|2023-07-18 07:00:00|167302.2|167177.2|167317.7|167192.7|167319.7|167194.7|167056.1|166931.1|8452
1689667200000|2023-07-18 08:00:00|167318.8|167193.8|167465.1|167340.1|167533.3|167408.3|167221.9|167096.9|7085
1689670800000|2023-07-18 09:00:00|167465|167340|167415.7|167290.7|167561.6|167436.6|167372.4|167247.4|7072
1689674400000|2023-07-18 10:00:00|167415.6|167290.6|167446.4|167321.4|167645.8|167520.8|167391.1|167266.1|6312
1689678000000|2023-07-18 11:00:00|167447.6|167322.6|167385.8|167260.8|167548.4|167423.4|167312.6|167187.6|6380
1689681600000|2023-07-18 12:00:00|167385|167260|167549.9|167424.9|167705.6|167580.6|166985.5|166860.5|10112
1689685200000|2023-07-18 13:00:00|167539.6|167414.6|167379.7|167254.7|167600.5|167475.5|167230.6|167105.6|10410
1689688800000|2023-07-18 14:00:00|167382|167257|167175.7|167050.7|167558.3|167433.3|167135.6|167010.6|10162
1689692400000|2023-07-18 15:00:00|167175.6|167050.6|167534|167409|167569.3|167474.5|167166.1|167041.1|8484
1689696000000|2023-07-18 16:00:00|167533.9|167408.9|167686.9|167561.9|167858.3|167783.7|167415.9|167327.8|7837
1689699600000|2023-07-18 17:00:00|167687.1|167562.1|167618.5|167493.5|167853.4|167798.5|167557.6|167470.8|7108
1689703200000|2023-07-18 18:00:00|167618.8|167493.8|167436.6|167386.6|167733.5|167654.1|167435.4|167348.1|7221
1689706800000|2023-07-18 19:00:00|167434.7|167384.7|167572.6|167447.6|167620.4|167495.4|167433.5|167345.4|7233
1689710400000|2023-07-18 20:00:00|167573.2|167448.2|167592.3|167449.2|167616.7|167491.7|167531.9|167406.9|5078
1689714000000|2023-07-18 21:00:00|167595|167445.5|167602.8|167464.3|167680.6|167469.3|167527.7|167217.7|950
1689717600000|2023-07-18 22:00:00|167609.6|167477.2|167579.9|167454.9|167630.2|167485.5|167529.5|167404.4|1704
1689721200000|2023-07-18 23:00:00|167579.7|167454.7|167612.5|167487.5|167627.8|167502.8|167574.2|167449.2|1861
1689724800000|2023-07-19 00:00:00|167613.5|167488.5|167580.9|167455.9|167650.3|167525.3|167570.2|167445.2|3806
1689728400000|2023-07-19 01:00:00|167580.8|167455.8|167616|167491|167646.5|167521.5|167575|167450|5849
1689732000000|2023-07-19 02:00:00|167615.9|167490.9|167701.2|167576.2|167708.1|167583.1|167611.5|167486.5|6167
1689735600000|2023-07-19 03:00:00|167701|167576|167671.3|167546.3|167703.8|167578.8|167607.7|167482.7|5479
1689739200000|2023-07-19 04:00:00|167671.4|167546.4|167701.1|167576.1|167705.8|167580.8|167645.2|167520.2|6206
1689742800000|2023-07-19 05:00:00|167702.2|167577.2|167615.5|167490.5|167717.4|167592.4|167590.3|167465.3|7443
1689746400000|2023-07-19 06:00:00|167616.8|167491.8|167775.6|167650.6|167905.3|167780.3|167558.9|167433.9|8417
1689750000000|2023-07-19 07:00:00|167777.5|167652.5|167488.1|167363.1|167777.7|167652.7|167450.9|167325.9|7800
1689753600000|2023-07-19 08:00:00|167484.9|167359.9|167420.9|167295.9|167499.5|167374.5|167362|167237|6817
1689757200000|2023-07-19 09:00:00|167419.9|167294.9|167386.4|167261.4|167448.7|167323.7|167308.5|167183.5|6970
1689760800000|2023-07-19 10:00:00|167386.3|167261.3|167765.4|167640.4|167811.2|167686.2|167351.2|167226.2|6638
1689764400000|2023-07-19 11:00:00|167764.5|167639.5|167818.7|167693.7|167850.6|167746|167726.8|167601.8|6158
1689768000000|2023-07-19 12:00:00|167818.4|167693.4|167599.6|167474.6|167844.4|167719.4|167442.1|167317.1|7846
1689771600000|2023-07-19 13:00:00|167601.1|167476.1|167447.9|167322.9|167696.2|167571.2|167369.5|167244.5|8619
1689775200000|2023-07-19 14:00:00|167448.1|167323.1|167777.1|167652.1|167934.1|167809.1|167400.8|167291.5|9662
1689778800000|2023-07-19 15:00:00|167777|167652|167677.5|167552.5|167782.5|167657.5|167535.9|167410.9|7660
1689782400000|2023-07-19 16:00:00|167676.4|167551.4|167665.5|167540.5|167797.7|167701.8|167542.1|167467.2|7091
1689786000000|2023-07-19 17:00:00|167666.1|167541.1|167574.6|167524.6|167818.8|167693.8|167571.6|167513.3|6597
1689789600000|2023-07-19 18:00:00|167574.5|167524.5|167353.5|167303.5|167668|167565.3|167346.8|167296.8|6150
1689793200000|2023-07-19 19:00:00|167353.8|167303.8|167249.8|167124.8|167432.5|167346.6|167206.8|167081.8|6315
1689796800000|2023-07-19 20:00:00|167246.1|167121.1|167339.1|167029.1|167351.4|167194.8|167136.2|167009.5|3558
1689800400000|2023-07-19 21:00:00|167338.2|167028.2|167312.6|167092.2|167439.3|167129.3|167300.6|167028.2|1067
1689804000000|2023-07-19 22:00:00|167319.2|167099.5|167251|167126|167319.2|167163.1|167194.6|167068.5|1877
1689807600000|2023-07-19 23:00:00|167251.3|167126.3|167199.5|167074.5|167252.5|167127.5|167191.8|167066.8|1524
1689811200000|2023-07-20 00:00:00|167200.6|167075.6|167179.1|167054.1|167200.9|167075.9|167163.1|167038.1|2722
1689814800000|2023-07-20 01:00:00|167179|167054|167241.6|167116.6|167246.4|167121.4|167092.5|166967.5|5329
1689818400000|2023-07-20 02:00:00|167238.4|167113.4|167212.4|167087.4|167254|167129|167172.2|167047.2|4092
1689822000000|2023-07-20 03:00:00|167212.8|167087.8|167245.4|167120.4|167284.4|167159.4|167207.1|167082.1|5195
1689825600000|2023-07-20 04:00:00|167245.3|167120.3|167253.6|167128.6|167268.4|167143.4|167241.4|167116.4|2890
1689829200000|2023-07-20 05:00:00|167254.8|167129.8|167320.6|167195.6|167360|167235|167243.8|167118.8|5243
1689832800000|2023-07-20 06:00:00|167320|167195|167500|167375|167527.1|167402.1|167313.8|167188.8|7489
1689836400000|2023-07-20 07:00:00|167501.2|167376.2|167531.2|167406.2|167587.1|167462.1|167461.7|167336.7|8270
1689840000000|2023-07-20 08:00:00|167531.3|167406.3|167522.4|167397.4|167568.1|167443.1|167437.6|167312.6|7620
1689843600000|2023-07-20 09:00:00|167523.8|167398.8|167675.1|167550.1|167736.3|167611.3|167504.4|167379.4|7300
1689847200000|2023-07-20 10:00:00|167673.3|167548.3|168108.3|167983.3|168216|168091|167671.7|167546.7|8006
1689850800000|2023-07-20 11:00:00|168112.2|167987.2|167828|167703|168150.5|168025.5|167818.5|167693.5|6777
1689854400000|2023-07-20 12:00:00|167826.4|167701.4|167782.7|167657.7|168134.1|168009.1|167732.6|167607.6|9009
1689858000000|2023-07-20 13:00:00|167781.1|167656.1|167524.4|167399.4|167959.8|167834.8|167487.8|167362.8|9179
1689861600000|2023-07-20 14:00:00|167524.3|167399.3|168265.1|168140.1|168502.4|168377.4|167409.1|167319.6|9850
1689865200000|2023-07-20 15:00:00|168272.1|168147.1|168472.9|168347.9|168797.5|168672.5|168100.8|167975.8|8048
1689868800000|2023-07-20 16:00:00|168473.2|168348.2|168810.1|168760.1|168870.5|168780|168365.6|168240.6|8279
1689872400000|2023-07-20 17:00:00|168810.2|168760.2|168707.5|168582.5|168810.2|168760.2|168473.4|168348.4|7750
1689876000000|2023-07-20 18:00:00|168709.1|168584.1|168940.3|168815.3|168959.9|168834.9|168601.5|168476.5|7813
1689879600000|2023-07-20 19:00:00|168939.8|168814.8|168926|168801|169217.8|169092.8|168761|168659|7096
1689883200000|2023-07-20 20:00:00|168923.9|168798.9|169018.1|168708.1|169204.7|169079.7|168820.3|168682.8|4148
1689886800000|2023-07-20 21:00:00|169018.5|168708.5|169063.7|168753.7|169131.3|168821.3|168953.5|168674.4|1315
1689890400000|2023-07-20 22:00:00|169063.6|168753.6|168859.8|168734.8|169083.3|168808.2|168851.5|168725.5|1863
1689894000000|2023-07-20 23:00:00|168863|168738|168888|168763|168896.3|168771.3|168852.1|168727.1|1173
1689897600000|2023-07-21 00:00:00|168887.9|168762.9|168936|168811|168969.4|168844.4|168881.5|168756.5|3480
1689901200000|2023-07-21 01:00:00|168935.9|168810.9|168985.5|168860.5|169061.5|168936.5|168927.8|168802.8|5720
1689904800000|2023-07-21 02:00:00|168985.7|168860.7|168889.9|168764.9|168986.2|168861.2|168838.1|168713.1|5576
1689908400000|2023-07-21 03:00:00|168890|168765|169003.2|168878.2|169004.8|168879.8|168883.4|168758.4|4599
1689912000000|2023-07-21 04:00:00|169003.8|168878.8|168963.9|168838.9|169007.3|168882.3|168904.5|168779.5|4706
1689915600000|2023-07-21 05:00:00|168965|168840|169054.7|168929.7|169066.3|168941.3|168912.8|168787.8|6215
1689919200000|2023-07-21 06:00:00|169054.6|168929.6|168801.2|168676.2|169201.7|169076.7|168766.3|168641.3|7262
1689922800000|2023-07-21 07:00:00|168800.8|168675.8|169419.8|169294.8|169452.3|169327.3|168674.7|168549.7|8970
1689926400000|2023-07-21 08:00:00|169421.6|169296.6|169794.3|169669.3|169997.3|169872.3|169407.2|169282.2|9141
1689930000000|2023-07-21 09:00:00|169793|169668|170110.6|169985.6|170565.2|170440.2|169531.5|169406.5|8787
1689933600000|2023-07-21 10:00:00|170105.1|169980.1|169827|169702|170114.3|169989.3|169798|169673|7461
1689937200000|2023-07-21 11:00:00|169826.4|169701.4|169862.8|169737.8|169871.3|169746.3|169352|169227|7695
1689940800000|2023-07-21 12:00:00|169864.2|169739.2|169342.5|169217.5|169886.2|169761.2|169048.8|168923.8|8948
1689944400000|2023-07-21 13:00:00|169342|169217|168983.9|168858.9|169385.5|169260.5|168852.6|168781.9|8389
1689948000000|2023-07-21 14:00:00|168983.6|168858.6|169418.6|169293.6|169550.9|169425.9|168981.1|168856.1|8152
1689951600000|2023-07-21 15:00:00|169416.6|169291.6|169339.2|169214.2|169461|169336|169139.6|169014.6|7629
1689955200000|2023-07-21 16:00:00|169340.1|169215.1|169556|169431|169775|169662.6|169304.3|169179.3|7437
1689958800000|2023-07-21 17:00:00|169555.4|169430.4|169536.7|169411.7|169689.7|169585.6|169485|169368|6178
1689962400000|2023-07-21 18:00:00|169536.1|169411.1|169700.3|169575.3|169701.4|169576.4|169425|169316.2|7239
1689966000000|2023-07-21 19:00:00|169700.9|169575.9|169888.7|169763.7|170011.9|169886.9|169663.8|169567.6|6538
1689969600000|2023-07-21 20:00:00|169891|169766|170023|169756.8|170119.4|169994.4|169757.1|169632.1|5204
1690142400000|2023-07-23 20:00:00|169666.2|169311.2|169684.5|169329.5|169695.4|169340.4|169536.7|169181.7|10
1690146000000|2023-07-23 21:00:00|169737.7|169382.7|169686.2|169336.2|169794.6|169444.6|169654|169299|964
1690149600000|2023-07-23 22:00:00|169687.2|169337.2|170017.1|169822.4|170076.5|169886.4|169687.2|169337.2|2489
1690153200000|2023-07-23 23:00:00|170013.2|169827.1|169972.6|169807.6|170050.5|169841.3|169958|169767.2|2707
1690156800000|2023-07-24 00:00:00|169972.1|169807.1|169956|169831|170038.6|169873.6|169950|169785|4081
1690160400000|2023-07-24 01:00:00|169955.8|169830.8|169938|169813|170064.2|169939.2|169907.6|169782.6|5525
1690164000000|2023-07-24 02:00:00|169937.2|169812.2|169876.2|169751.2|169943.9|169818.9|169796|169671|5036
1690167600000|2023-07-24 03:00:00|169875.9|169750.9|169913.4|169788.4|169921.4|169796.4|169842.5|169717.5|4173
1690171200000|2023-07-24 04:00:00|169914.3|169789.3|169964.3|169839.3|170010.6|169885.6|169893.2|169768.2|3125
1690174800000|2023-07-24 05:00:00|169964.5|169839.5|170051.1|169926.1|170074|169949|169935|169810|5334
1690178400000|2023-07-24 06:00:00|170051.3|169926.3|169856|169731|170162.7|170037.7|169709.8|169584.8|6932
1690182000000|2023-07-24 07:00:00|169859.5|169734.5|169799.9|169674.9|169936.3|169811.3|169587.6|169462.6|9454
1690185600000|2023-07-24 08:00:00|169799.8|169674.8|169548.5|169423.5|169946.6|169821.6|169507.6|169382.6|8665
1690189200000|2023-07-24 09:00:00|169548.1|169423.1|169239.1|169114.1|169551.5|169426.5|169180.5|169055.5|7793
1690192800000|2023-07-24 10:00:00|169239.8|169114.8|169123.1|168998.1|169383|169258|169088.7|168963.7|7712
1690196400000|2023-07-24 11:00:00|169123.4|168998.4|168950|168825|169123.4|168998.4|168728.3|168603.3|7663
1690200000000|2023-07-24 12:00:00|168949.7|168824.7|168735.3|168610.3|169030.5|168905.5|168527.9|168402.9|8486
1690203600000|2023-07-24 13:00:00|168738.9|168613.9|169269.4|169144.4|169400.9|169275.9|168738.9|168613.9|10003
1690207200000|2023-07-24 14:00:00|169268.6|169143.6|168485|168360|169268.6|169143.6|168376.9|168251.9|10150
1690210800000|2023-07-24 15:00:00|168490.4|168365.4|168279.2|168154.2|168564.4|168439.4|168174.7|168085.4|8334
1690214400000|2023-07-24 16:00:00|168278.2|168153.2|168297.6|168172.6|168544.6|168433|168201.7|168133.2|7394
1690218000000|2023-07-24 17:00:00|168295|168170|168374.9|168324.9|168443|168351.3|168185.1|168069.1|6925
1690221600000|2023-07-24 18:00:00|168374.2|168324.2|168318.9|168193.9|168441.5|168324.2|168238.6|168126.7|7810
1690225200000|2023-07-24 19:00:00|168322.9|168197.9|168353.2|168228.2|168550.9|168444.7|168296.8|168171.8|7604
1690228800000|2023-07-24 20:00:00|168342.8|168217.8|168482|168172|168507.9|168382.9|168337.8|168123.7|5883
1690232400000|2023-07-24 21:00:00|168473.5|168163.5|168463.1|168245.7|168535.7|168249.2|168370.7|168060.7|989
1690236000000|2023-07-24 22:00:00|168480.9|168245.4|168369.1|168244.1|168507.3|168311.2|168354.2|168208.4|1916
1690239600000|2023-07-24 23:00:00|168368.6|168243.6|168477.4|168352.4|168502.9|168377.9|168368.6|168243.6|1685
1690243200000|2023-07-25 00:00:00|168477.2|168352.2|168643.5|168518.5|168644.7|168519.7|168461.6|168336.6|4156
1690246800000|2023-07-25 01:00:00|168644.4|168519.4|168468.7|168343.7|168654.1|168529.1|168434.7|168309.7|4740
1690250400000|2023-07-25 02:00:00|168468.6|168343.6|168365.4|168240.4|168503.3|168378.3|168345.5|168220.5|5286
1690254000000|2023-07-25 03:00:00|168365.3|168240.3|168407.3|168282.3|168458.1|168333.1|168350.6|168225.6|5257
1690257600000|2023-07-25 04:00:00|168407.7|168282.7|168440.1|168315.1|168472.9|168347.9|168380|168255|5905
1690261200000|2023-07-25 05:00:00|168441.6|168316.6|168428.7|168303.7|168508.4|168383.4|168411.3|168286.3|5021
1690264800000|2023-07-25 06:00:00|168426.2|168301.2|168589.9|168464.9|168679.6|168554.6|168424.3|168299.3|6702
1690268400000|2023-07-25 07:00:00|168591.2|168466.2|168236.3|168111.3|168614.9|168489.9|168217|168092|7833
1690272000000|2023-07-25 08:00:00|168235|168110|168271.9|168146.9|168420.3|168295.3|168184.2|168059.2|8276
1690275600000|2023-07-25 09:00:00|168271.4|168146.4|168417.5|168292.5|168511|168386|168259.5|168134.5|7295
1690279200000|2023-07-25 10:00:00|168416|168291|168165.7|168040.7|168428.3|168303.3|168162.3|168037.3|6636
1690282800000|2023-07-25 11:00:00|168165.5|168040.5|168216.6|168091.6|168425.3|168300.3|168107.3|167982.3|7096
1690286400000|2023-07-25 12:00:00|168218.7|168093.7|168735.1|168610.1|168765.5|168640.5|168074.5|167949.5|8879
1690290000000|2023-07-25 13:00:00|168733.6|168608.6|169245.4|169120.4|169332.7|169228.6|168657.1|168532.1|9531
1690293600000|2023-07-25 14:00:00|169247.2|169122.2|169389.2|169264.2|169395.8|169270.8|168713.7|168588.7|9545
1690297200000|2023-07-25 15:00:00|169388.2|169263.2|169215.5|169090.5|169482|169357|168905.7|168780.7|8434
1690300800000|2023-07-25 16:00:00|169216.5|169091.5|169263|169138|169357.6|169232.9|169010.2|168890.5|6766
1690304400000|2023-07-25 17:00:00|169262.9|169137.9|169227.7|169102.7|169472.8|169347.8|169203.1|169097.9|6557
1690308000000|2023-07-25 18:00:00|169227.8|169102.8|169314.5|169189.5|169356.7|169237.9|169122.7|168997.7|6683
1690311600000|2023-07-25 19:00:00|169315.1|169190.1|169351.7|169226.7|169366.7|169270.9|169234.5|169109.5|6237
1690315200000|2023-07-25 20:00:00|169353.8|169228.8|169456.6|169228.8|169460.1|169316.3|169294.8|169169.8|4290
1690318800000|2023-07-25 21:00:00|169457.7|169227.4|169364.4|169180.1|169475|169227.4|169263|168953|1357
1690322400000|2023-07-25 22:00:00|169363.9|169178.3|169480.5|169355.5|169483.5|169358.5|169341.8|169145.6|2014
1690326000000|2023-07-25 23:00:00|169478.7|169353.7|169473|169348|169519.2|169394.2|169458.8|169333.8|3595
1690329600000|2023-07-26 00:00:00|169474|169349|169513.3|169388.3|169545.3|169420.3|169386.8|169261.8|4229
1690333200000|2023-07-26 01:00:00|169513.4|169388.4|169625.8|169500.8|169664.8|169539.8|169506.9|169381.9|5128
1690336800000|2023-07-26 02:00:00|169626|169501|169494.7|169369.7|169655.8|169530.8|169482.5|169357.5|4074
1690340400000|2023-07-26 03:00:00|169454.9|169329.9|169511.9|169386.9|169546.8|169421.8|169454.5|169329.5|3690
1690344000000|2023-07-26 04:00:00|169509.6|169384.6|169470.5|169345.5|169510.3|169385.3|169439.9|169314.9|2783
1690347600000|2023-07-26 05:00:00|169470.3|169345.3|169360.3|169235.3|169484.5|169359.5|169345|169220|4202
1690351200000|2023-07-26 06:00:00|169357.8|169232.8|169070|168945|169419.5|169294.5|169025.7|168900.7|6993
1690354800000|2023-07-26 07:00:00|169070.6|168945.6|169213.5|169088.5|169225|169100|168938.2|168813.2|8470
1690358400000|2023-07-26 08:00:00|169214.1|169089.1|169601|169476|169905|169780|169114.3|168989.3|6483
1690362000000|2023-07-26 09:00:00|169598.5|169473.5|169341.9|169216.9|169676.5|169551.5|169332.9|169207.9|6908
1690365600000|2023-07-26 10:00:00|169342.7|169217.7|169193.9|169068.9|169342.7|169217.7|169088.9|168963.9|7006
1690369200000|2023-07-26 11:00:00|169193.8|169068.8|169030.9|168905.9|169285.8|169160.8|168928.3|168803.3|6761
1690372800000|2023-07-26 12:00:00|169030.4|168905.4|169089.6|168964.6|169127.8|169002.8|168805.3|168680.3|8609
1690376400000|2023-07-26 13:00:00|169088.1|168963.1|168873.3|168748.3|169121.8|168996.8|168691.7|168566.7|8817
1690380000000|2023-07-26 14:00:00|168871.2|168746.2|168248.3|168123.3|169004.6|168879.6|168247.2|168122.2|9460
1690383600000|2023-07-26 15:00:00|168246.9|168121.9|168884.3|168759.3|168895.2|168770.2|168236.3|168111.3|7789
1690387200000|2023-07-26 16:00:00|168883.2|168758.2|168911|168786|168914.5|168789.5|168637|168512|6226
1690390800000|2023-07-26 17:00:00|168911.1|168786.1|169177.4|169001.7|169191.3|169061.5|168829.2|168704.2|6926
1690394400000|2023-07-26 18:00:00|169176.3|168994.1|168348.6|168223.6|169201.5|169011|168269|168144|11747
1690398000000|2023-07-26 19:00:00|168347.8|168222.8|168468.5|168343.5|168879.3|168754.3|168254.2|168129.2|9506
1690401600000|2023-07-26 20:00:00|168468.8|168343.8|168492.7|168356.6|168613.2|168488.2|168441.9|168316.9|4734
1690405200000|2023-07-26 21:00:00|168497.3|168354.3|168504.4|168332.8|168561.9|168354.3|168452.4|168254.2|1124
1690408800000|2023-07-26 22:00:00|168514.3|168347.6|168568.2|168443.2|168593.1|168468.1|168509.3|168319.7|1506
1690412400000|2023-07-26 23:00:00|168565.7|168440.7|168710.3|168585.3|168730.5|168605.5|168565.7|168440.7|1631
1690416000000|2023-07-27 00:00:00|168710.7|168585.7|168569.8|168444.8|168713.9|168588.9|168560.5|168435.5|4207
1690419600000|2023-07-27 01:00:00|168569.7|168444.7|168474.1|168349.1|168589.7|168464.7|168437.9|168312.9|5151
1690423200000|2023-07-27 02:00:00|168474.2|168349.2|168442|168317|168474.2|168349.2|168335.4|168210.4|5414
1690426800000|2023-07-27 03:00:00|168440.6|168315.6|168403.9|168278.9|168474|168349|168378.9|168253.9|4057
1690430400000|2023-07-27 04:00:00|168403.8|168278.8|168460.3|168335.3|168519.2|168394.2|168326.8|168201.8|4242
1690434000000|2023-07-27 05:00:00|168457.9|168332.9|168470.8|168345.8|168500.5|168375.5|168397.8|168272.8|5705
1690437600000|2023-07-27 06:00:00|168469.9|168344.9|168532.7|168407.7|168570.2|168445.2|168420.2|168295.2|7432
1690441200000|2023-07-27 07:00:00|168534.3|168409.3|168091.3|167966.3|168534.3|168409.3|168065.4|167940.4|8465
1690444800000|2023-07-27 08:00:00|168090.7|167965.7|167585.3|167460.3|168102.3|167977.3|167516|167391|7189
1690448400000|2023-07-27 09:00:00|167585.4|167460.4|167681.7|167556.7|167838.7|167713.7|167524.3|167399.3|6709
1690452000000|2023-07-27 10:00:00|167680.1|167555.1|167705.7|167580.7|167784.7|167659.7|167680.1|167555.1|6522
1690455600000|2023-07-27 11:00:00|167703.2|167578.2|167825.7|167700.7|167909.8|167784.8|167698|167573|7137
1690459200000|2023-07-27 12:00:00|167824.6|167699.6|167461.1|167336.1|167882.3|167757.3|167209|167084|9965
1690462800000|2023-07-27 13:00:00|167460|167335|167300|167175|167702.7|167577.7|167177.7|167052.7|10285
1690466400000|2023-07-27 14:00:00|167299.8|167174.8|167723.4|167598.4|168021|167896|167288.3|167163.3|10132
1690470000000|2023-07-27 15:00:00|167723.6|167598.6|167177.9|167052.9|167725.6|167600.6|167161.6|167036.6|8487
1690473600000|2023-07-27 16:00:00|167176.9|167051.9|167378.3|167253.3|167378.3|167253.3|167097.6|166972.6|7038
1690477200000|2023-07-27 17:00:00|167378.4|167253.4|167881.9|167756.9|167889.1|167764.1|167368.8|167243.8|9453
1690480800000|2023-07-27 18:00:00|167882.4|167757.4|168552.6|168427.6|168743.5|168618.5|167848.8|167723.8|9487
1690484400000|2023-07-27 19:00:00|168560.9|168435.9|169066.1|168941.1|169146.6|169021.6|168366.7|168241.7|8578
1690488000000|2023-07-27 20:00:00|169067.2|168942.2|168859.2|168549.2|169094.1|168969.1|168655.6|168530.6|4295
1690491600000|2023-07-27 21:00:00|168860.3|168550.3|168780.2|168523.2|169048.4|168738.4|168688.1|168378.1|1910
1690495200000|2023-07-27 22:00:00|168777.1|168533.3|168630|168505|168821.5|168690.1|168607.9|168482.9|1890
1690498800000|2023-07-27 23:00:00|168629.7|168504.7|168672.5|168547.5|168711.7|168586.7|168600.9|168475.9|1916
1690502400000|2023-07-28 00:00:00|168673.2|168548.2|168859.3|168734.3|168860.5|168735.5|168619.2|168494.2|4050
1690506000000|2023-07-28 01:00:00|168858.9|168733.9|168839|168714|168862.6|168737.6|168707.3|168582.3|5260
1690509600000|2023-07-28 02:00:00|168839.1|168714.1|168835.8|168710.8|168896.3|168771.3|168740.6|168615.6|5237
1690513200000|2023-07-28 03:00:00|168836.3|168711.3|168790.8|168665.8|169226.5|169119.4|168031|167906|7509
1690516800000|2023-07-28 04:00:00|168790.5|168665.5|168766.3|168641.3|169549.7|169424.7|168684.7|168573|7746
1690520400000|2023-07-28 05:00:00|168766.4|168641.4|168350|168225|168834.6|168709.6|168207.6|168082.6|7636
1690524000000|2023-07-28 06:00:00|168348.7|168223.7|168463.8|168338.8|168503.8|168378.8|168129.1|168004.1|8682
1690527600000|2023-07-28 07:00:00|168464.4|168339.4|168080.8|167955.8|168464.9|168339.9|167841.6|167716.6|9853
1690531200000|2023-07-28 08:00:00|168076.4|167951.4|167913|167788|168094.3|167969.3|167695.5|167570.5|9095
1690534800000|2023-07-28 09:00:00|167912.1|167787.1|167525.8|167400.8|167990.6|167865.6|167454.4|167329.4|8776
1690538400000|2023-07-28 10:00:00|167516.2|167391.2|167275.5|167150.5|167611.5|167486.5|167249|167124|8351
1690542000000|2023-07-28 11:00:00|167273.6|167148.6|167353.2|167228.2|167444.5|167319.5|167244.9|167119.9|7924
1690545600000|2023-07-28 12:00:00|167352.1|167227.1|166671.3|166546.3|167353.5|167228.5|166468.2|166343.2|10184
1690549200000|2023-07-28 13:00:00|166676.1|166551.1|166804.4|166706.6|167225|167100|166638|166513|10509
1690552800000|2023-07-28 14:00:00|166804.1|166706.9|166468.9|166343.9|166848.6|166729.9|166320.6|166195.6|9758
1690556400000|2023-07-28 15:00:00|166470.5|166345.5|166718.5|166593.5|166876.4|166751.4|166456.8|166331.8|8462
1690560000000|2023-07-28 16:00:00|166719.1|166594.1|167074.8|166949.8|167177.1|167052.1|166660.8|166535.8|8099
1690563600000|2023-07-28 17:00:00|167079.9|166954.9|166858.1|166733.1|167087.6|166962.6|166801.5|166676.5|7782
1690567200000|2023-07-28 18:00:00|166850.7|166725.7|166842.9|166717.9|167097.8|166972.8|166775.4|166650.4|7939
1690570800000|2023-07-28 19:00:00|166843.1|166718.1|166860|166735|166949.5|166824.5|166795.5|166670.5|7842
1690574400000|2023-07-28 20:00:00|166870.6|166745.6|167038.4|166728.4|167114|166989|166772.8|166647.8|8122
1690747200000|2023-07-30 20:00:00|167032.2|166677.2|167011.6|166656.6|167032.2|166677.2|167011.6|166656.6|2
1690750800000|2023-07-30 21:00:00|167027.6|166672.6|166913.7|166603.7|167103.2|166770.3|166913.7|166603.7|625
1690754400000|2023-07-30 22:00:00|166953.8|166643.8|166908|166783|167097|166882.7|166906.5|166631.3|2308
1690758000000|2023-07-30 23:00:00|166907.5|166782.5|166901.1|166776.1|166920.8|166795.8|166897.7|166772.7|1628
1690761600000|2023-07-31 00:00:00|166907.2|166782.2|166987.4|166862.4|167003.8|166878.8|166824.4|166699.4|4098
1690765200000|2023-07-31 01:00:00|166986.9|166861.9|167175.7|167050.7|167177.6|167052.6|166896.7|166771.7|5783
1690768800000|2023-07-31 02:00:00|167175.6|167050.6|167226.2|167101.2|167258.9|167133.9|167109.6|166984.6|4813
1690772400000|2023-07-31 03:00:00|167226|167101|167277.3|167152.3|167298.4|167173.4|167182.3|167057.3|4777
1690776000000|2023-07-31 04:00:00|167277.1|167152.1|167322.4|167197.4|167354|167229|167276.2|167151.2|3132
1690779600000|2023-07-31 05:00:00|167322.8|167197.8|167165.6|167040.6|167357.2|167232.2|167157.3|167032.3|7301
1690783200000|2023-07-31 06:00:00|167164|167039|167352.2|167227.2|167427.1|167302.1|167076.4|166951.4|7752
1690786800000|2023-07-31 07:00:00|167352.7|167227.7|167553.8|167428.8|167581.2|167456.2|167287.6|167162.6|8487
1690790400000|2023-07-31 08:00:00|167554.3|167429.3|167591.1|167466.1|167942.8|167817.8|167384.4|167259.4|7634
1690794000000|2023-07-31 09:00:00|167593.5|167468.5|167481.8|167356.8|167649.2|167524.2|167388|167263|7406
1690797600000|2023-07-31 10:00:00|167479.3|167354.3|167281.2|167156.2|167499.2|167374.2|167273.5|167148.5|6711
1690801200000|2023-07-31 11:00:00|167281.3|167156.3|167349.6|167224.6|167485.9|167360.9|167194.2|167069.2|6849
1690804800000|2023-07-31 12:00:00|167350.5|167225.5|166848.1|166723.1|167429.6|167304.6|166795.7|166670.7|8355
1690808400000|2023-07-31 13:00:00|166846.7|166721.7|167218.7|167093.7|167333.7|167208.7|166754.9|166629.9|9367
1690812000000|2023-07-31 14:00:00|167217.2|167092.2|167095.3|166970.3|167509.7|167384.7|166972.2|166847.2|9487
1690815600000|2023-07-31 15:00:00|167095.4|166970.4|167299.2|167174.2|167547|167422|167055.5|166930.5|8101
1690819200000|2023-07-31 16:00:00|167299.4|167174.4|167444.9|167319.9|167450.4|167325.4|167218.9|167093.9|7272
1690822800000|2023-07-31 17:00:00|167444.1|167319.1|167391.4|167266.4|167538.4|167413.4|167372.1|167247.1|7272
1690826400000|2023-07-31 18:00:00|167390.9|167265.9|167381.5|167256.5|167495.5|167370.5|167306.3|167220.7|8679
1690830000000|2023-07-31 19:00:00|167384.7|167259.7|167510.6|167385.6|167679.3|167554.3|167384.7|167259.7|7914
1690833600000|2023-07-31 20:00:00|167500.7|167375.7|167611.7|167301.7|167677.4|167552.4|167402.2|167277.2|5018
1690837200000|2023-07-31 21:00:00|167611.6|167301.6|167613.8|167308.6|167714|167404|167505.4|167195.4|2777
1690840800000|2023-07-31 22:00:00|167614.9|167306.3|167539.7|167414.7|167650.1|167461.5|167518.4|167303.7|1873
1690844400000|2023-07-31 23:00:00|167538.2|167413.2|167601.6|167476.6|167601.8|167476.8|167530.5|167405.5|1563
1690848000000|2023-08-01 00:00:00|167600.8|167475.8|167644.6|167519.6|167665.6|167540.6|167511.2|167386.2|5476
1690851600000|2023-08-01 01:00:00|167644.8|167519.8|167643.8|167518.8|167692.8|167567.8|167602.2|167477.2|4570
1690855200000|2023-08-01 02:00:00|167643.7|167518.7|167686.2|167561.2|167698.4|167573.4|167630.2|167505.2|4902
1690858800000|2023-08-01 03:00:00|167689.8|167564.8|167659.4|167534.4|167693.5|167568.5|167607.9|167482.9|5506
1690862400000|2023-08-01 04:00:00|167663.8|167538.8|167594.8|167469.8|167708.3|167583.3|167577.2|167452.2|5090
1690866000000|2023-08-01 05:00:00|167596.7|167471.7|167632.1|167507.1|167671.6|167546.6|167558.8|167433.8|7536
1690869600000|2023-08-01 06:00:00|167632|167507|167604|167479|167672.3|167547.3|167552|167427|5784
1690873200000|2023-08-01 07:00:00|167604.3|167479.3|167513|167388|167835.5|167710.5|167454.1|167329.1|7948
1690876800000|2023-08-01 08:00:00|167513.2|167388.2|167818.9|167693.9|167870|167745|167513.1|167388.1|6741
1690880400000|2023-08-01 09:00:00|167819|167694|167956|167831|168177|168052|167800.5|167675.5|7429
1690884000000|2023-08-01 10:00:00|167955.8|167830.8|167736.6|167611.6|168050|167925|167690.7|167565.7|7078
1690887600000|2023-08-01 11:00:00|167736.3|167611.3|167848.5|167723.5|168277.4|168152.4|167671.5|167546.5|7182
1690891200000|2023-08-01 12:00:00|167849.5|167724.5|168292.2|168167.2|168490.2|168365.2|167842.7|167717.7|9220
1690894800000|2023-08-01 13:00:00|168290|168165|167830.1|167705.1|168551.5|168426.5|167770.8|167645.8|9346
1690898400000|2023-08-01 14:00:00|167827.8|167702.8|168016.8|167891.8|168243.6|168118.6|167568|167443|10167
1690902000000|2023-08-01 15:00:00|168008.7|167883.7|168527.1|168402.1|168723|168598|167987.8|167862.8|9264
1690905600000|2023-08-01 16:00:00|168525.9|168400.9|169022.5|168897.5|169115.4|168990.4|168525.9|168400.9|7388
1690909200000|2023-08-01 17:00:00|169023|168898|169029.6|168904.6|169074.2|168949.2|168633.9|168508.9|7782
1690912800000|2023-08-01 18:00:00|169030.6|168905.6|168708.6|168583.6|169149.8|169027.5|168700.1|168575.1|7361
1690916400000|2023-08-01 19:00:00|168702.3|168577.3|168677.9|168552.9|168838.6|168713.6|168584.5|168464.6|7042
1690920000000|2023-08-01 20:00:00|168677.2|168552.2|168913.3|168603.3|168939.4|168797.2|168660|168535|5005
1690923600000|2023-08-01 21:00:00|168914.7|168604.7|168924.6|168614.6|169143.9|168833.9|168816.9|168506.9|3124
1690927200000|2023-08-01 22:00:00|168921.9|168611.9|168843.5|168718.5|169064.1|168841.5|168816.8|168575.3|2436
1690930800000|2023-08-01 23:00:00|168841|168716|168825.8|168700.8|168915.1|168790.1|168772.2|168647.2|2444
1690934400000|2023-08-02 00:00:00|168825.6|168700.6|168877.4|168752.4|168977.5|168852.5|168789|168664|5945
1690938000000|2023-08-02 01:00:00|168877.6|168752.6|168865.1|168740.1|168889.4|168764.4|168705.4|168580.4|7013
1690941600000|2023-08-02 02:00:00|168866|168741|169065.6|168940.6|169075.9|168950.9|168847.6|168722.6|6053
1690945200000|2023-08-02 03:00:00|169064.8|168939.8|169108.7|168983.7|169195.2|169070.2|169006|168881|6462
1690948800000|2023-08-02 04:00:00|169109|168984|169139.3|169014.3|169228.5|169103.5|169089.2|168964.2|5049
1690952400000|2023-08-02 05:00:00|169135.7|169010.7|169140|169015|169219.5|169094.5|169100.2|168975.2|6909
1690956000000|2023-08-02 06:00:00|169139.9|169014.9|169577.5|169452.5|169667.1|169542.1|169128.2|169003.2|7154
1690959600000|2023-08-02 07:00:00|169579.1|169454.1|169519.9|169394.9|169782.2|169657.2|169418.3|169293.3|9037
1690963200000|2023-08-02 08:00:00|169526.6|169401.6|169500.8|169375.8|169945.4|169820.4|169436|169311|8600
1690966800000|2023-08-02 09:00:00|169501|169376|169002|168877|169550.3|169425.3|168999.2|168874.2|7193
1690970400000|2023-08-02 10:00:00|169001.9|168876.9|168905.7|168780.7|169199.1|169074.1|168876.3|168751.3|7114
1690974000000|2023-08-02 11:00:00|168907|168782|169017.8|168892.8|169094.3|168969.3|168848.8|168723.8|8181
1690977600000|2023-08-02 12:00:00|169021.5|168896.5|168794.5|168669.5|169036.2|168911.2|168407.7|168282.7|10179
1690981200000|2023-08-02 13:00:00|168790.8|168665.8|170111.9|169986.9|170147.1|170022.1|168788.2|168663.2|10597
1690984800000|2023-08-02 14:00:00|170113.8|169988.8|170672.2|170547.2|170731.3|170606.3|169786.1|169661.1|10640
1690988400000|2023-08-02 15:00:00|170670.8|170545.8|170537.2|170412.2|170678.5|170553.5|170138.1|170013.1|9391
1690992000000|2023-08-02 16:00:00|170533.9|170408.9|170324.4|170199.4|170858.9|170733.9|170203.9|170078.9|8402
1690995600000|2023-08-02 17:00:00|170324.5|170199.5|170088.6|169963.6|170327.6|170202.6|169689.7|169564.7|8331
1690999200000|2023-08-02 18:00:00|170088.8|169963.8|170297.1|170172.1|170339.2|170214.2|169998.9|169873.9|8558
1691002800000|2023-08-02 19:00:00|170288.6|170163.6|170310.1|170185.1|170411.6|170286.6|170143|170018|8039
1691006400000|2023-08-02 20:00:00|170310|170185|170412.8|170102.8|170493.9|170368.9|170210.5|170065.3|6844
1691010000000|2023-08-02 21:00:00|170398|170088|170462.4|170267.3|170566|170271.5|170263.1|169953.1|3034
1691013600000|2023-08-02 22:00:00|170460.9|170264.6|170259.5|170134.5|170495.1|170295.7|170256.6|170131.6|2166
1691017200000|2023-08-02 23:00:00|170259.4|170134.4|170220.2|170095.2|170295.1|170170.1|170192.5|170067.5|1903
1691020800000|2023-08-03 00:00:00|170220.6|170095.6|170270.4|170145.4|170392.9|170267.9|170209.6|170084.6|4319
1691024400000|2023-08-03 01:00:00|170271.1|170146.1|170067.2|169942.2|170298.9|170173.9|170002.8|169877.8|5042
1691028000000|2023-08-03 02:00:00|170067.3|169942.3|170120.4|169995.4|170216.6|170091.6|170059.5|169934.5|4778
1691031600000|2023-08-03 03:00:00|170120.3|169995.3|170114.3|169989.3|170191.7|170066.7|170108.1|169983.1|3841
1691035200000|2023-08-03 04:00:00|170114.2|169989.2|170120.1|169995.1|170179.5|170054.5|170055.7|169930.7|4113
1691038800000|2023-08-03 05:00:00|170119.1|169994.1|170126|170001|170186.9|170061.9|170040.1|169915.1|7491
1691042400000|2023-08-03 06:00:00|170125.4|170000.4|170737.1|170612.1|170737.1|170612.1|170094.1|169969.1|7648
1691046000000|2023-08-03 07:00:00|170741.9|170616.9|172830.4|172705.4|172837.1|172712.1|170689.5|170564.5|10791
1691049600000|2023-08-03 08:00:00|172830.1|172705.1|173104.8|172979.8|173156.4|173031.4|172430.4|172305.4|9705
1691053200000|2023-08-03 09:00:00|173105.7|172980.7|172369.8|172244.8|173105.7|172980.7|171883.1|171758.1|9407
1691056800000|2023-08-03 10:00:00|172448.6|172323.6|173146|173021|173803.8|173678.8|172271.4|172146.4|8572
1691060400000|2023-08-03 11:00:00|173160.7|173035.7|172817.2|172692.2|173729.7|173604.7|172565.2|172440.2|10087
1691064000000|2023-08-03 12:00:00|172816.8|172691.8|172685|172560|172893.1|172768.1|172008.4|171883.4|10243
1691067600000|2023-08-03 13:00:00|172680.8|172555.8|173255.6|173119.3|173286.9|173161.9|172477.9|172352.9|10360
1691071200000|2023-08-03 14:00:00|173233.9|173104.9|173675.8|173550.8|174331.3|174206.3|173213.3|173082.1|11553
1691074800000|2023-08-03 15:00:00|173669.1|173544.1|173478.3|173353.3|173784.3|173659.3|173072.6|172947.6|9842
1691078400000|2023-08-03 16:00:00|173477.6|173352.6|172717.7|172592.7|173616.5|173491.5|172491.9|172366.9|9039
1691082000000|2023-08-03 17:00:00|172715.7|172590.7|172956.8|172831.8|173142.1|173017.1|172707.9|172582.9|8226
1691085600000|2023-08-03 18:00:00|172955.6|172830.6|173103.4|172978.4|173181.5|173056.5|172811.8|172686.8|7669
1691089200000|2023-08-03 19:00:00|173103.8|172978.8|172893.3|172768.3|173103.8|172978.8|172694.3|172569.3|8942
1691092800000|2023-08-03 20:00:00|172900.2|172775.2|173458.8|173148.8|173612.7|173486.8|172751.1|172626.1|6415
1691096400000|2023-08-03 21:00:00|173456.7|173146.7|173508.3|173198.3|173702.4|173429.1|173377|173067|3342
1691100000000|2023-08-03 22:00:00|173508.4|173198.4|173375.4|173250.4|173609.8|173383.1|173321.8|173196.8|3191
1691103600000|2023-08-03 23:00:00|173375|173250|173429.6|173304.6|173437.8|173312.8|173280.9|173155.9|2227
1691107200000|2023-08-04 00:00:00|173430.4|173305.4|173345.7|173220.7|173612.2|173487.2|173287.6|173162.6|5300
1691110800000|2023-08-04 01:00:00|173342.7|173217.7|173272.5|173147.5|173356.4|173231.4|173177.1|173052.1|7364
1691114400000|2023-08-04 02:00:00|173273.7|173148.7|173672.4|173547.4|173762.1|173637.1|173230.8|173105.8|6923
1691118000000|2023-08-04 03:00:00|173672.3|173547.3|173337.5|173212.5|173699.9|173574.9|173185.3|173060.3|5573
1691121600000|2023-08-04 04:00:00|173337.6|173212.6|173271.5|173146.5|173339.3|173214.3|173238.3|173113.3|4088
1691125200000|2023-08-04 05:00:00|173272.7|173147.7|173233.1|173108.1|173378.3|173253.3|172988.2|172863.2|6691
1691128800000|2023-08-04 06:00:00|173234.5|173109.5|173374.6|173249.6|173453.4|173328.4|173043.1|172918.1|7272
1691132400000|2023-08-04 07:00:00|173375.7|173250.7|173296.5|173171.5|173916.2|173791.2|173254.6|173129.6|9119
1691136000000|2023-08-04 08:00:00|173297.3|173172.3|173192.5|173067.5|173356|173231|172947.2|172822.2|7980
1691139600000|2023-08-04 09:00:00|173191.1|173066.1|173370.5|173245.5|173379.3|173254.3|172946.9|172821.9|8763
1691143200000|2023-08-04 10:00:00|173370.9|173245.9|174125.2|174000.2|174343.3|174218.3|173365.3|173240.3|9022
1691146800000|2023-08-04 11:00:00|174123|173998|173402.7|173277.7|174249.6|174124.6|173297.6|173172.6|8966
1691150400000|2023-08-04 12:00:00|173421.8|173296.8|171600.4|171475.4|173458|173333|171354.2|171229.2|11877
1691154000000|2023-08-04 13:00:00|171601.7|171476.7|171530.8|171405.8|171706.4|171581.4|170773.4|170648.4|11731
1691157600000|2023-08-04 14:00:00|171531.1|171406.1|170473|170348|171593.2|171468.2|170222.3|170097.3|11212
1691161200000|2023-08-04 15:00:00|170459.1|170334.1|170689.5|170564.5|170699|170574|170155.2|170030.2|9200
1691164800000|2023-08-04 16:00:00|170692.8|170567.8|170527.2|170402.2|170845.2|170720.2|170466|170341|8533
1691168400000|2023-08-04 17:00:00|170527.3|170402.3|170587.7|170462.7|170704.2|170579.2|170256.6|170131.6|7986
1691172000000|2023-08-04 18:00:00|170585.1|170460.1|171027.3|170902.3|171082|170957|170583.1|170458.1|9910
1691175600000|2023-08-04 19:00:00|171026.5|170901.5|171020.9|170895.9|171087.5|170962.5|170841|170716|9538
1691179200000|2023-08-04 20:00:00|171020.5|170895.5|170908.4|170598.4|171020.5|170895.5|170634.5|170509.5|7539
1691352000000|2023-08-06 20:00:00|171146|170796|171402.4|171047.4|171402.4|171047.4|171112|170757|13
1691355600000|2023-08-06 21:00:00|171399.9|171049.9|171182.3|170872.3|171399.9|171069.9|170995.7|170685.7|1708
1691359200000|2023-08-06 22:00:00|171205.6|170895.6|170958.5|170775.2|171239.5|170929.5|170779|170571.4|3464
1691362800000|2023-08-06 23:00:00|170958.4|170776.9|170901|170776|170958.7|170785.1|170855.7|170692.9|2295
1691366400000|2023-08-07 00:00:00|170901.2|170776.2|170720.3|170595.3|170906.6|170781.6|170692.3|170567.3|4851
1691370000000|2023-08-07 01:00:00|170720.1|170595.1|170703.7|170578.7|170813.1|170688.1|170697.6|170572.6|6752
1691373600000|2023-08-07 02:00:00|170702|170577|170637.8|170512.8|170743.6|170618.6|170627.9|170502.9|6741
1691377200000|2023-08-07 03:00:00|170637.9|170512.9|170785.5|170660.5|170785.9|170660.9|170632.7|170507.7|5131
1691380800000|2023-08-07 04:00:00|170786.2|170661.2|170776.9|170651.9|170822.6|170697.6|170746.1|170621.1|5374
1691384400000|2023-08-07 05:00:00|170777.1|170652.1|170837.7|170712.7|170906.3|170781.3|170772.9|170647.9|7951
1691388000000|2023-08-07 06:00:00|170835.9|170710.9|170788.2|170663.2|170925.1|170800.1|170671.6|170546.6|7840
1691391600000|2023-08-07 07:00:00|170793.7|170668.7|170758.7|170633.7|170916.8|170791.8|170596.5|170471.5|8279
1691395200000|2023-08-07 08:00:00|170759.2|170634.2|171064.6|170939.6|171193|171068|170635.9|170510.9|7725
1691398800000|2023-08-07 09:00:00|171064.7|170939.7|170963.7|170838.7|171204.3|171079.3|170836.7|170711.7|7495
1691402400000|2023-08-07 10:00:00|170965.7|170840.7|171301.8|171176.8|171566.5|171441.5|170929.9|170804.9|6902
1691406000000|2023-08-07 11:00:00|171302.4|171177.4|170792.6|170667.6|171333.8|171208.8|170740.8|170615.8|7476
1691409600000|2023-08-07 12:00:00|170792.1|170667.1|170631.8|170506.8|171183.8|171058.8|170575.6|170450.6|9124
1691413200000|2023-08-07 13:00:00|170621.6|170496.6|170745.2|170620.2|171074.9|170949.9|170363.4|170238.4|9719
1691416800000|2023-08-07 14:00:00|170747.9|170622.9|170741.4|170616.4|170855.4|170730.4|170298|170173|9839
1691420400000|2023-08-07 15:00:00|170743.6|170618.6|170679|170554|170852.6|170727.6|170549|170424|9365
1691424000000|2023-08-07 16:00:00|170678.7|170553.7|170648.2|170523.2|170769.9|170644.9|170556.7|170431.7|7409
1691427600000|2023-08-07 17:00:00|170647.9|170522.9|170641.2|170516.2|170827.7|170702.7|170623.3|170498.3|7306
1691431200000|2023-08-07 18:00:00|170641.1|170516.1|170585|170460|170656.5|170531.5|170439.4|170314.4|7858
1691434800000|2023-08-07 19:00:00|170585.2|170460.2|170464.6|170339.6|170666|170541|170458.5|170333.5|7107
1691438400000|2023-08-07 20:00:00|170463|170338|170737.7|170561.3|170746|170609.9|170452.7|170327.7|4392
1691442000000|2023-08-07 21:00:00|170748.1|170565.7|170833.9|170681.4|170892.1|170694.2|170639.5|170405.2|2817
1691445600000|2023-08-07 22:00:00|170834.7|170682.3|170809.2|170684.2|170914.3|170789.3|170723.7|170519.8|1761
1691449200000|2023-08-07 23:00:00|170808.3|170683.3|170851.4|170726.4|170860.9|170735.9|170786.6|170661.6|1753
1691452800000|2023-08-08 00:00:00|170850.4|170725.4|170899.4|170774.4|170900.5|170775.5|170786.7|170661.7|5853
1691456400000|2023-08-08 01:00:00|170899.5|170774.5|171177.9|171052.9|171180.7|171055.7|170898.2|170773.2|6401
1691460000000|2023-08-08 02:00:00|171179.3|171054.3|171163.7|171038.7|171278.8|171153.8|171112|170987|5262
1691463600000|2023-08-08 03:00:00|171163.5|171038.5|171187.5|171062.5|171221.7|171096.7|171129.4|171004.4|5249
1691467200000|2023-08-08 04:00:00|171184.5|171059.5|171099.7|170974.7|171212.4|171087.4|171088.1|170963.1|5768
1691470800000|2023-08-08 05:00:00|171099.6|170974.6|171134.7|171009.7|171195.6|171070.6|171076.6|170951.6|5942
1691474400000|2023-08-08 06:00:00|171134.5|171009.5|171270.9|171145.9|171329.8|171204.8|170976.8|170851.8|7217
1691478000000|2023-08-08 07:00:00|171272.8|171147.8|170953.3|170828.3|171342|171217|170861.6|170736.6|8853
1691481600000|2023-08-08 08:00:00|170952.9|170827.9|170838.7|170713.7|170991.4|170866.4|170795.5|170670.5|7611
1691485200000|2023-08-08 09:00:00|170840.1|170715.1|171179.2|171054.2|171315|171190|170816|170691|7803
1691488800000|2023-08-08 10:00:00|171179.4|171054.4|171394|171269|171583|171458|171161.7|171036.7|7771
1691492400000|2023-08-08 11:00:00|171384.4|171259.4|172101.6|171976.6|172339.4|172214.4|171241.8|171116.8|8542
1691496000000|2023-08-08 12:00:00|172111.2|171986.2|172039.4|171914.4|172327.7|172202.7|171765.6|171640.6|10268
1691499600000|2023-08-08 13:00:00|172038.7|171913.7|172261.3|172136.3|172458.6|172333.6|171663.1|171538.1|10611
1691503200000|2023-08-08 14:00:00|172256.3|172131.3|172213.8|172088.8|172912.3|172787.3|171915.3|171790.3|10833
1691506800000|2023-08-08 15:00:00|172213.5|172088.5|171625.3|171500.3|172264.8|172139.8|171381.4|171256.4|9295
1691510400000|2023-08-08 16:00:00|171625|171500|171112.2|170987.2|171636.5|171511.5|171080.4|170955.4|8706
1691514000000|2023-08-08 17:00:00|171112.5|170987.5|170838.3|170713.3|171348.1|171223.1|170719|170594|8637
1691517600000|2023-08-08 18:00:00|170837.8|170712.8|171101.3|170976.3|171260|171139.4|170791.9|170666.9|8731
1691521200000|2023-08-08 19:00:00|171103.1|170978.1|171039|170914|171129.1|171004.1|170889.4|170764.4|8297
1691524800000|2023-08-08 20:00:00|171038.7|170913.7|171239.7|170929.7|171264.3|171139.3|171038.7|170880.8|5116
1691528400000|2023-08-08 21:00:00|171238.4|170928.4|171357.5|171047.5|171455.6|171145.6|171163.5|170853.5|1837
1691532000000|2023-08-08 22:00:00|171356.7|171046.7|171271.8|171146.8|171359.8|171150.3|171221.3|171016.1|4359
1691535600000|2023-08-08 23:00:00|171272.9|171147.9|171259.7|171134.7|171295.5|171170.5|171204.9|171079.9|1842
1691539200000|2023-08-09 00:00:00|171259.8|171134.8|171266|171141|171267.5|171142.5|171117|170992|4835
1691542800000|2023-08-09 01:00:00|171265.8|171140.8|171263.4|171138.4|171315.5|171190.5|171072.8|170947.8|6068
1691546400000|2023-08-09 02:00:00|171263.1|171138.1|171171.2|171046.2|171322.2|171197.2|171138|171013|4823
1691550000000|2023-08-09 03:00:00|171172.1|171047.1|171214.7|171089.7|171257.3|171132.3|171129|171004|4324
1691553600000|2023-08-09 04:00:00|171214.2|171089.2|171196.5|171071.5|171230|171105|171137.4|171012.4|3965
1691557200000|2023-08-09 05:00:00|171198.6|171073.6|171038.9|170913.9|171212.2|171087.2|170981.5|170856.5|5423
1691560800000|2023-08-09 06:00:00|171036.5|170911.5|170846.8|170721.8|171088.5|170963.5|170768.9|170643.9|7426
1691564400000|2023-08-09 07:00:00|170847.3|170722.3|170789.3|170664.3|170965.1|170840.1|170787.4|170662.4|7919
1691568000000|2023-08-09 08:00:00|170789.2|170664.2|170853.1|170728.1|171000.8|170875.8|170741.7|170616.7|6611
1691571600000|2023-08-09 09:00:00|170850.8|170725.8|171100|170975|171252.3|171127.3|170824.5|170699.5|7108
1691575200000|2023-08-09 10:00:00|171099.9|170974.9|171438.2|171313.2|171546.9|171421.9|171068.7|170943.7|6464
1691578800000|2023-08-09 11:00:00|171436.9|171311.9|171403.4|171278.4|171648.4|171523.4|171154.1|171029.1|7469
1691582400000|2023-08-09 12:00:00|171403.8|171278.8|171383.8|171258.8|171949.5|171824.5|171286.5|171161.5|9955
1691586000000|2023-08-09 13:00:00|171384.4|171259.4|171104|170979|171509.1|171384.1|171091.7|170966.7|10273
1691589600000|2023-08-09 14:00:00|171100.9|170975.9|170955.3|170830.3|171100.9|170975.9|170766.8|170641.8|10226
1691593200000|2023-08-09 15:00:00|170955.6|170830.6|170866.5|170741.5|171184.4|171059.4|170789.2|170664.2|9667
1691596800000|2023-08-09 16:00:00|170868|170743|170790.4|170665.4|170879.4|170754.4|170564.6|170439.6|8314
1691600400000|2023-08-09 17:00:00|170790.3|170665.3|170700.4|170575.4|170811.6|170686.6|170583.3|170458.3|8309
1691604000000|2023-08-09 18:00:00|170699.2|170574.2|170576.4|170451.4|170817.1|170692.1|170556.4|170431.4|7456
1691607600000|2023-08-09 19:00:00|170576.1|170451.1|170679.6|170554.6|170713|170588|170570.7|170445.7|8605
1691611200000|2023-08-09 20:00:00|170679.9|170554.9|170658.1|170524.9|170775.9|170650.9|170608.1|170483.1|5998
1691614800000|2023-08-09 21:00:00|170661.4|170524|170681.4|170493.3|170743|170551|170661.4|170463.9|1712
1691618400000|2023-08-09 22:00:00|170687.4|170493.2|170764.3|170639.3|170795.1|170670.1|170675.3|170484.9|1810
1691622000000|2023-08-09 23:00:00|170764.8|170639.8|170683.1|170558.1|170772|170647|170681.6|170556.6|1193
1691625600000|2023-08-10 00:00:00|170682.9|170557.9|170683.9|170558.9|170743.3|170618.3|170664.4|170539.4|3294
1691629200000|2023-08-10 01:00:00|170682.8|170557.8|170687|170562|170760|170635|170650.9|170525.9|4062
1691632800000|2023-08-10 02:00:00|170687.1|170562.1|170658.7|170533.7|170713.3|170588.3|170612|170487|5601
1691636400000|2023-08-10 03:00:00|170659|170534|170624.8|170499.8|170661.8|170536.8|170604.5|170479.5|3963
1691640000000|2023-08-10 04:00:00|170624.7|170499.7|170716.7|170591.7|170720|170595|170600.2|170475.2|3916
1691643600000|2023-08-10 05:00:00|170716.8|170591.8|170717.7|170592.7|170788.4|170663.4|170695.9|170570.9|5338
1691647200000|2023-08-10 06:00:00|170717.8|170592.8|170669.2|170544.2|170813.1|170688.1|170628|170503|7084
1691650800000|2023-08-10 07:00:00|170669.5|170544.5|170797|170672|170808.3|170683.3|170555.4|170430.4|7661
1691654400000|2023-08-10 08:00:00|170797.1|170672.1|170628.2|170503.2|170845.7|170720.7|170582|170457|7079
1691658000000|2023-08-10 09:00:00|170629.1|170504.1|170574.8|170449.8|170766.9|170641.9|170570.9|170445.9|6811
1691661600000|2023-08-10 10:00:00|170574.7|170449.7|170450.1|170325.1|170611.8|170486.8|170399.9|170274.9|6404
1691665200000|2023-08-10 11:00:00|170449.9|170324.9|170260.3|170135.3|170449.9|170324.9|170168.6|170043.6|7194
1691668800000|2023-08-10 12:00:00|170255.8|170130.8|169434.4|169309.4|170395.8|170223|169310.1|169185.1|11081
1691672400000|2023-08-10 13:00:00|169438.1|169313.1|169528.2|169403.2|169951.9|169826.9|169358.3|169233.3|11643
1691676000000|2023-08-10 14:00:00|169527|169402|169437.5|169312.5|169732.1|169607.1|169172.7|169047.7|11032
1691679600000|2023-08-10 15:00:00|169437.8|169312.8|169519.2|169394.2|169647.5|169522.5|169355.6|169230.6|10445
1691683200000|2023-08-10 16:00:00|169519.1|169394.1|169682|169557|169887.7|169762.7|169500.1|169375.1|9579
1691686800000|2023-08-10 17:00:00|169682.1|169557.1|170101|169976|170255|170130|169527|169402|10276
1691690400000|2023-08-10 18:00:00|170101.1|169976.1|170212.9|170083.6|170306.2|170181.2|169847.8|169722.8|10437
1691694000000|2023-08-10 19:00:00|170221.6|170091.7|170485.2|170360.2|170525.8|170400.8|169748.7|169623.7|9976
1691697600000|2023-08-10 20:00:00|170482.9|170357.9|171416.3|171228.8|171490.1|171365.1|170354.9|170229.9|6943
1691701200000|2023-08-10 21:00:00|171434.2|171220.6|171305.2|171031.4|171488|171221.2|171269.3|170959.3|2479
1691704800000|2023-08-10 22:00:00|171304.3|171030.5|171024.6|170894.7|171364.2|171114.5|170938.7|170813.7|2194
1691708400000|2023-08-10 23:00:00|171024.8|170894.9|170877.1|170752.1|171038.5|170913.5|170828.8|170703.8|2030
1691712000000|2023-08-11 00:00:00|170877|170752|170885.1|170760.1|170928.2|170803.2|170823.5|170698.5|3723
1691715600000|2023-08-11 01:00:00|170887.5|170762.5|170855.1|170730.1|170890.2|170765.2|170789.6|170664.6|4664
1691719200000|2023-08-11 02:00:00|170855|170730|170999.7|170874.7|171012.8|170887.8|170854.7|170729.7|5522
1691722800000|2023-08-11 03:00:00|170999.6|170874.6|171102.3|170977.3|171168.7|171043.7|170985.2|170860.2|4695
1691726400000|2023-08-11 04:00:00|171101.8|170976.8|171098.5|170973.5|171164.9|171039.9|171081.8|170956.8|4586
1691730000000|2023-08-11 05:00:00|171099.3|170974.3|171155.2|171030.2|171214|171089|171099.2|170974.2|6411
1691733600000|2023-08-11 06:00:00|171159.2|171034.2|170925.6|170800.6|171212.2|171087.2|170917|170792|7574
1691737200000|2023-08-11 07:00:00|170926.9|170801.9|170895.8|170770.8|170926.9|170801.9|170593.5|170468.5|8090
1691740800000|2023-08-11 08:00:00|170895.5|170770.5|171034|170909|171056.7|170931.7|170746.2|170621.2|7563
1691744400000|2023-08-11 09:00:00|171034.7|170909.7|170821.3|170696.3|171138.5|171013.5|170744.7|170619.7|7917
1691748000000|2023-08-11 10:00:00|170821.4|170696.4|170270.3|170145.3|170849.8|170724.8|170256.9|170131.9|6658
1691751600000|2023-08-11 11:00:00|170270.4|170145.4|170041.8|169916.8|170372.9|170247.9|170023.9|169898.9|6789
1691755200000|2023-08-11 12:00:00|170027.6|169902.6|170799.9|170674.9|170982.7|170857.7|169884.7|169759.7|10309
1691758800000|2023-08-11 13:00:00|170804.3|170679.3|170439.7|170306.4|170829.2|170704.2|170166.1|170041.1|10867
1691762400000|2023-08-11 14:00:00|170440.4|170307.1|169743.6|169618.6|170440.4|170307.1|169577.4|169452.4|10978
1691766000000|2023-08-11 15:00:00|169736.2|169611.2|170064.8|169939.8|170378.8|170253.8|169707.8|169582.8|9427
1691769600000|2023-08-11 16:00:00|170065.5|169940.5|170119.8|169994.8|170149.9|170024.9|169734|169609|8830
1691773200000|2023-08-11 17:00:00|170119.5|169994.5|170134.2|170009.2|170222.2|170097.2|170004.4|169879.4|8223
1691776800000|2023-08-11 18:00:00|170132.8|170007.8|170187.5|170062.5|170285.4|170160.4|170039.8|169914.8|7611
1691780400000|2023-08-11 19:00:00|170188.6|170063.6|170156.7|170031.7|170263.2|170138.2|170024.1|169899.1|7850
1691784000000|2023-08-11 20:00:00|170156.9|170031.9|170217.3|169907.3|170278.7|170144.7|170046.4|169888.7|5086
1691956800000|2023-08-13 20:00:00|170233.8|169878.8|170200.4|169890.4|170280.4|169925.4|170038.6|169683.6|19
1691960400000|2023-08-13 21:00:00|170189.6|169879.6|170188.1|169878.1|170355.9|170045.9|169961|169651|1672
1691964000000|2023-08-13 22:00:00|170188.6|169878.6|170113.3|169988.3|170303.7|170045.4|170064.1|169754.1|2644
1691967600000|2023-08-13 23:00:00|170113.2|169988.2|170026.4|169901.4|170127.3|169999|169974.9|169849.9|1176
1691971200000|2023-08-14 00:00:00|170026.8|169901.8|170192.2|170067.2|170274.7|170149.7|170014.3|169889.3|3171
1691974800000|2023-08-14 01:00:00|170192.8|170067.8|170210.2|170085.2|170272.9|170147.9|170062.9|169937.9|5184
1691978400000|2023-08-14 02:00:00|170210.4|170085.4|170425.5|170300.5|170426.2|170301.2|170193.3|170068.3|6676
1691982000000|2023-08-14 03:00:00|170420.5|170295.5|170420.4|170295.4|170500.1|170375.1|170360.3|170235.3|4876
1691985600000|2023-08-14 04:00:00|170420.3|170295.3|170394.1|170269.1|170443.4|170318.4|170366|170241|4712
1691989200000|2023-08-14 05:00:00|170399.2|170274.2|170333.1|170208.1|170418.4|170293.4|170306.1|170181.1|7558
1691992800000|2023-08-14 06:00:00|170335.9|170210.9|170084.6|169959.6|170417|170292|170005.9|169880.9|7118
1691996400000|2023-08-14 07:00:00|170084.9|169959.9|169803.7|169678.7|170125.9|170000.9|169721.2|169596.2|9425
1692000000000|2023-08-14 08:00:00|169803.9|169678.9|170045.1|169920.1|170114.6|169989.6|169721.2|169596.2|8137
1692003600000|2023-08-14 09:00:00|170046.9|169921.9|170129.3|170004.3|170133.9|170008.9|169924.4|169799.4|7840
1692007200000|2023-08-14 10:00:00|170131.3|170006.3|170059.9|169934.9|170196|170071|169975.8|169850.8|6920
1692010800000|2023-08-14 11:00:00|170065.3|169940.3|170135.9|170010.9|170262.1|170137.1|170020.9|169895.9|6841
1692014400000|2023-08-14 12:00:00|170135.2|170010.2|170545.1|170420.1|170846.1|170721.1|170135.2|170010.2|9979
1692018000000|2023-08-14 13:00:00|170543.8|170418.8|171271.5|171146.5|171426.3|171301.3|170415.9|170290.9|10143
1692021600000|2023-08-14 14:00:00|171270.9|171145.9|170783.3|170658.3|171298.3|171173.3|170657.8|170532.8|10366
1692025200000|2023-08-14 15:00:00|170783.6|170658.6|170862.9|170737.9|171006.8|170881.8|170717.2|170592.2|8798
1692028800000|2023-08-14 16:00:00|170863.9|170738.9|170622.2|170497.2|170897.2|170772.2|170498.6|170373.6|7655
1692032400000|2023-08-14 17:00:00|170621.4|170496.4|170500.4|170375.4|170648.8|170523.8|170367.1|170247.4|6146
1692036000000|2023-08-14 18:00:00|170500.6|170375.6|170652.1|170527.1|170679.1|170554.1|170474.9|170349.9|7245
1692039600000|2023-08-14 19:00:00|170652.5|170527.5|170558.9|170433.9|170799.6|170674.6|170531.5|170406.5|6886
1692043200000|2023-08-14 20:00:00|170557.2|170432.2|170649.6|170461|170689.6|170564.6|170455.5|170330.5|5597
1692046800000|2023-08-14 21:00:00|170659.1|170441.6|170781.4|170557.5|170841.7|170563.3|170659.1|170387.7|1891
1692050400000|2023-08-14 22:00:00|170781.3|170555.7|170656.2|170531.2|170853.2|170563.4|170614.8|170489.8|2096
1692054000000|2023-08-14 23:00:00|170657.2|170532.2|170663.1|170538.1|170704.3|170579.3|170650.4|170525.4|1909
1692057600000|2023-08-15 00:00:00|170663.2|170538.2|170738.2|170613.2|170778.6|170653.6|170627|170502|5044
1692061200000|2023-08-15 01:00:00|170738.1|170613.1|170615.5|170490.5|170793|170668|170502.7|170377.7|6591
1692064800000|2023-08-15 02:00:00|170615.7|170490.7|170689.3|170564.3|170720|170595|170587.2|170462.2|5341
1692068400000|2023-08-15 03:00:00|170689.2|170564.2|170636.5|170511.5|170693.8|170568.8|170607.1|170482.1|4522
1692072000000|2023-08-15 04:00:00|170639.7|170514.7|170667.4|170542.4|170687.7|170562.7|170600|170475|3544
1692075600000|2023-08-15 05:00:00|170667.3|170542.3|170631.7|170506.7|170724.4|170599.4|170609.7|170484.7|5968
1692079200000|2023-08-15 06:00:00|170630.1|170505.1|170860.9|170735.9|170893.1|170768.1|170463.1|170338.1|8084
1692082800000|2023-08-15 07:00:00|170861.3|170736.3|171077.7|170952.7|171201.1|171076.1|170633.1|170508.1|9771
1692086400000|2023-08-15 08:00:00|171078.8|170953.8|170919.2|170794.2|171427.5|171302.5|170815.5|170690.5|9111
1692090000000|2023-08-15 09:00:00|170920.6|170795.6|171019.7|170894.7|171278.1|171153.1|170883.3|170758.3|8730
1692093600000|2023-08-15 10:00:00|171024.5|170899.5|171238.4|171113.4|171424.9|171299.9|170941.3|170816.3|8858
1692097200000|2023-08-15 11:00:00|171236.2|171111.2|171608.1|171483.1|171824.6|171699.6|171020.7|170895.7|8749
1692100800000|2023-08-15 12:00:00|171608.5|171483.5|171233.2|171108.2|171949.8|171824.8|170974.5|170849.5|10905
1692104400000|2023-08-15 13:00:00|171233|171108|171559.1|171434.1|171638.8|171513.8|170451.7|170326.7|11412
1692108000000|2023-08-15 14:00:00|171560.3|171435.3|171478.9|171353.9|171947.5|171822.5|171420.9|171295.9|10500
1692111600000|2023-08-15 15:00:00|171490.5|171365.5|171231.8|171106.8|171495.1|171370.1|171132.7|171007.7|9121
1692115200000|2023-08-15 16:00:00|171232.6|171107.6|171468.3|171343.3|171493.6|171368.6|171088.9|170963.9|8370
1692118800000|2023-08-15 17:00:00|171471.4|171346.4|171264.6|171139.6|171617.8|171492.8|171213.1|171088.1|7613
1692122400000|2023-08-15 18:00:00|171263.4|171138.4|171087.8|170962.8|171295.3|171170.3|170928.9|170803.9|7430
1692126000000|2023-08-15 19:00:00|171087.9|170962.9|171265.7|171140.7|171408.6|171283.6|171019|170894|7967
1692129600000|2023-08-15 20:00:00|171262.7|171137.7|171560.4|171365.4|171606.5|171450.8|171230.5|171105.5|5264
1692133200000|2023-08-15 21:00:00|171565.2|171365.7|171373.4|171178.4|171618.1|171365.7|171338.3|171137|2397
1692136800000|2023-08-15 22:00:00|171372|171177|171423.9|171298.9|171545.4|171420.4|171353.4|171163.8|2223
1692140400000|2023-08-15 23:00:00|171425.5|171300.5|171373.9|171248.9|171441.1|171316.1|171370.5|171245.5|2099
1692144000000|2023-08-16 00:00:00|171374.3|171249.3|171508.5|171383.5|171564.6|171439.6|171345.7|171220.7|5005
1692147600000|2023-08-16 01:00:00|171508.9|171383.9|171383|171258|171648.6|171523.6|171275.9|171150.9|6554
1692151200000|2023-08-16 02:00:00|171383.4|171258.4|171444.6|171319.6|171447|171322|171341.5|171216.5|6693
1692154800000|2023-08-16 03:00:00|171443|171318|171455.7|171330.7|171489.8|171364.8|171383.7|171258.7|5166
1692158400000|2023-08-16 04:00:00|171458.8|171333.8|171416.6|171291.6|171511.3|171386.3|171412.7|171287.7|3262
1692162000000|2023-08-16 05:00:00|171416.3|171291.3|171383.9|171258.9|171512.7|171387.7|171373.2|171248.2|5615
1692165600000|2023-08-16 06:00:00|171381.8|171256.8|171043.4|170918.4|171488.1|171363.1|170932.5|170807.5|7623
1692169200000|2023-08-16 07:00:00|171044.8|170919.8|170845.3|170720.3|171153.8|171028.8|170777.2|170652.2|7829
1692172800000|2023-08-16 08:00:00|170847.4|170722.4|171011|170886|171246.1|171121.1|170738.6|170613.6|7396
1692176400000|2023-08-16 09:00:00|171011.1|170886.1|171050.8|170925.8|171221|171096|170925.1|170800.1|7008
1692180000000|2023-08-16 10:00:00|171045.5|170920.5|171031.1|170906.1|171218.1|171093.1|170856.9|170731.9|7841
1692183600000|2023-08-16 11:00:00|171032.4|170907.4|170956.6|170831.6|171183.7|171058.7|170878.3|170753.3|7662
1692187200000|2023-08-16 12:00:00|170956.7|170831.7|171143.9|171018.9|171228|171103|170797.2|170672.2|9279
1692190800000|2023-08-16 13:00:00|171144.2|171019.2|170812.8|170687.8|171319|171194|170689.3|170564.3|10198
1692194400000|2023-08-16 14:00:00|170813.5|170688.5|170488.1|170363.1|170963.4|170838.4|170483.4|170358.4|9903
1692198000000|2023-08-16 15:00:00|170484.3|170359.3|170741.6|170616.6|170794.8|170669.8|170391.9|170266.9|8836
1692201600000|2023-08-16 16:00:00|170742.8|170617.8|170974.5|170849.5|170982.2|170857.2|170653.5|170528.5|7738
1692205200000|2023-08-16 17:00:00|170975.2|170850.2|170834.2|170698.4|171100|170976.1|170791.1|170666.1|8404
1692208800000|2023-08-16 18:00:00|170836.7|170700.2|171297.9|171172.9|171321.8|171196.8|170661.9|170536.9|10649
1692212400000|2023-08-16 19:00:00|171295.9|171170.9|171502.2|171377.2|171748.6|171623.6|171171.2|171046.2|9800
1692216000000|2023-08-16 20:00:00|171493.9|171368.9|171492.7|171281.4|171534.4|171409.4|171361.6|171236.6|6211
1692219600000|2023-08-16 21:00:00|171490.7|171288.9|171468|171252.7|171561.6|171288.9|171462|171213.6|1878
1692223200000|2023-08-16 22:00:00|171475|171246.4|171358.4|171233.4|171528.1|171364.3|171333.3|171121.4|2250
1692226800000|2023-08-16 23:00:00|171358.3|171233.3|171523.9|171398.9|171541.4|171416.4|171356.7|171231.7|2654
1692230400000|2023-08-17 00:00:00|171527.2|171402.2|171597.2|171472.2|171741.8|171616.8|171525.4|171400.4|5338
1692234000000|2023-08-17 01:00:00|171607.6|171482.6|171686.1|171561.1|171817.3|171692.3|171577|171452|6113
1692237600000|2023-08-17 02:00:00|171685.4|171560.4|171637.7|171512.7|171720.6|171595.6|171591.1|171466.1|5586
1692241200000|2023-08-17 03:00:00|171639.5|171514.5|171540.7|171415.7|171655.5|171530.5|171514.7|171389.7|5915
1692244800000|2023-08-17 04:00:00|171538.3|171413.3|171508.8|171383.8|171554.8|171429.8|171467.1|171342.1|4905
1692248400000|2023-08-17 05:00:00|171507.6|171382.6|171733.6|171608.6|171818.7|171693.7|171470.7|171345.7|7353
1692252000000|2023-08-17 06:00:00|171731.9|171606.9|171385.2|171260.2|171760.4|171635.4|171334.9|171209.9|8673
1692255600000|2023-08-17 07:00:00|171386.3|171261.3|171752.3|171627.3|171817.9|171692.9|171358.6|171233.6|9406
1692259200000|2023-08-17 08:00:00|171751.7|171626.7|171883.6|171758.6|171884.1|171759.1|171528.7|171403.7|8426
1692262800000|2023-08-17 09:00:00|171892|171767|171628.9|171503.9|172150.5|172025.5|171601.5|171476.5|8378
1692266400000|2023-08-17 10:00:00|171624.6|171499.6|171316.3|171191.3|171625.2|171500.2|171146|171021|7969
1692270000000|2023-08-17 11:00:00|171316|171191|170969|170844|171479.8|171354.8|170886.3|170761.3|8397
1692273600000|2023-08-17 12:00:00|170966.3|170841.3|171058.4|170933.4|171192.1|171067.1|170663.9|170538.9|10176
1692277200000|2023-08-17 13:00:00|171058.5|170933.5|171009|170884|171259.3|171134.3|170723.6|170598.6|10428
1692280800000|2023-08-17 14:00:00|171009.1|170884.1|171428.5|171303.5|171650.8|171525.8|170930.5|170805.5|10744
1692284400000|2023-08-17 15:00:00|171429.2|171304.2|171293.7|171168.7|171514.7|171389.7|171121.3|170996.3|9828
1692288000000|2023-08-17 16:00:00|171292|171167|170987|170862|171317.1|171205.6|170873.9|170755.1|8655
1692291600000|2023-08-17 17:00:00|170986.5|170861.5|171357.4|171232.4|171430.3|171305.3|170885.7|170760.7|8051
1692295200000|2023-08-17 18:00:00|171357.5|171232.5|171518.5|171393.5|171659.1|171584.6|171292.5|171167.5|8546
1692298800000|2023-08-17 19:00:00|171515.1|171390.1|171365|171240|171566.2|171441.2|171240.8|171115.8|8263
1692302400000|2023-08-17 20:00:00|171363.5|171238.5|171157.4|170991.1|171367.4|171242.4|171118.6|170981.8|4432
1692306000000|2023-08-17 21:00:00|171248|170955.5|171281.3|171067.9|171333.9|171098.4|171248|170942.7|1600
1692309600000|2023-08-17 22:00:00|171281.2|171067.8|171159.1|171034.1|171290.6|171109.1|171134.8|170989.5|2640
1692313200000|2023-08-17 23:00:00|171160.7|171035.7|171067.3|170942.3|171163.7|171038.7|171022.3|170897.3|2223
1692316800000|2023-08-18 00:00:00|171069.3|170944.3|170938.3|170813.3|171116.5|170991.5|170881.8|170756.8|5105
1692320400000|2023-08-18 01:00:00|170938.5|170813.5|170913.7|170788.7|171037.6|170912.6|170883.4|170758.4|5865
1692324000000|2023-08-18 02:00:00|170914.1|170789.1|171029.5|170904.5|171058.6|170933.6|170887.6|170762.6|4378
1692327600000|2023-08-18 03:00:00|171028.7|170903.7|171045.1|170920.1|171143.7|171018.7|170998.2|170873.2|5561
1692331200000|2023-08-18 04:00:00|171044.8|170919.8|171003.6|170878.6|171105.2|170980.2|171001.6|170876.6|5204
1692334800000|2023-08-18 05:00:00|171003.2|170878.2|170937.2|170812.2|171071.1|170946.1|170914.7|170789.7|5546
1692338400000|2023-08-18 06:00:00|170929.1|170804.1|171059.8|170934.8|171069.8|170944.8|170863|170738|7577
1692342000000|2023-08-18 07:00:00|171061.9|170936.9|170942.1|170817.1|171227.9|171102.9|170803.8|170678.8|9356
1692345600000|2023-08-18 08:00:00|170941.8|170816.8|170991.1|170866.1|171079.9|170954.9|170792.7|170667.7|7263
1692349200000|2023-08-18 09:00:00|170992.3|170867.3|171039.4|170914.4|171305.9|171180.9|170956.1|170831.1|7321
1692352800000|2023-08-18 10:00:00|171039.8|170914.8|170962|170837|171055.2|170930.2|170770.6|170645.6|6531
1692356400000|2023-08-18 11:00:00|170962.9|170837.9|170867.9|170742.9|171060|170935|170849.7|170724.7|7206
1692360000000|2023-08-18 12:00:00|170867.7|170742.7|171084|170959|171421.5|171296.5|170713.9|170588.9|9816
1692363600000|2023-08-18 13:00:00|171084.8|170959.8|170664.7|170539.7|171135.8|171010.8|170582.6|170491.3|10353
1692367200000|2023-08-18 14:00:00|170663.6|170538.6|170649.4|170524.4|170805.4|170680.4|170566.7|170441.7|9831
1692370800000|2023-08-18 15:00:00|170666|170541|170718.4|170593.4|170792.4|170667.4|170600.2|170475.2|8915
1692374400000|2023-08-18 16:00:00|170719.4|170594.4|170283.1|170158.1|170719.4|170594.4|170274.9|170149.9|8395
1692378000000|2023-08-18 17:00:00|170282.9|170157.9|170253.6|170128.6|170420.1|170295.1|170216.1|170104.5|8358
1692381600000|2023-08-18 18:00:00|170252.8|170127.8|170474|170349|170476.2|170351.2|170240.4|170115.4|6893
1692385200000|2023-08-18 19:00:00|170475.5|170350.5|170486.9|170361.9|170695.2|170570.2|170426.6|170301.6|7228
1692388800000|2023-08-18 20:00:00|170487.8|170362.8|170716.4|170406.4|170785.2|170527.7|170454.4|170284.3|5410
1692561600000|2023-08-20 20:00:00|170681|170331|170715.6|170360.6|170756.7|170401.7|170448.5|170093.5|32
1692565200000|2023-08-20 21:00:00|170713.1|170363.1|170638.8|170328.8|170745.4|170435.4|170591.1|170281.1|2948
1692568800000|2023-08-20 22:00:00|170638.7|170328.7|170626.9|170440.6|170695.5|170489.6|170561.2|170300.9|1642
1692572400000|2023-08-20 23:00:00|170627.5|170441|170475.9|170340.2|170647.3|170492.7|170462.6|170328.4|2056
1692576000000|2023-08-21 00:00:00|170474.7|170340.4|170429.2|170304.2|170524.9|170399.9|170394.4|170269.4|5308
1692579600000|2023-08-21 01:00:00|170429.1|170304.1|170588.2|170463.2|170614.7|170489.7|170429.1|170304.1|7524
1692583200000|2023-08-21 02:00:00|170588.3|170463.3|170489.3|170364.3|170615.2|170490.2|170452.6|170327.6|7127
1692586800000|2023-08-21 03:00:00|170489.1|170364.1|170508.2|170383.2|170528.1|170403.1|170417.2|170292.2|5655
1692590400000|2023-08-21 04:00:00|170512.2|170387.2|170496.1|170371.1|170527.2|170402.2|170437|170312|4668
1692594000000|2023-08-21 05:00:00|170496|170371|170443.5|170318.5|170519.2|170394.2|170370.9|170245.9|4828
1692597600000|2023-08-21 06:00:00|170441.6|170316.6|170526.7|170401.7|170545.4|170420.4|170291.6|170166.6|6622
1692601200000|2023-08-21 07:00:00|170525.4|170400.4|170375.2|170250.2|170534.1|170409.1|170242.1|170117.1|8044
1692604800000|2023-08-21 08:00:00|170374.8|170249.8|170618.7|170493.7|170705.1|170580.1|170351|170226|7731
1692608400000|2023-08-21 09:00:00|170623.2|170498.2|170738.1|170613.1|170742|170617|170538.7|170413.7|6979
1692612000000|2023-08-21 10:00:00|170738.6|170613.6|170681.1|170556.1|170866|170741|170638.5|170513.5|6884
1692615600000|2023-08-21 11:00:00|170703.6|170578.6|170432.8|170307.8|170708.4|170583.4|170364.2|170239.2|6899
1692619200000|2023-08-21 12:00:00|170433.3|170308.3|170606.7|170481.7|170641.2|170516.2|170311|170186|8717
1692622800000|2023-08-21 13:00:00|170606.2|170481.2|170220.1|170095.1|170657.3|170532.3|170209.1|170095.1|9157
1692626400000|2023-08-21 14:00:00|170219.6|170094.6|170546.2|170421.2|170746.3|170621.3|170173.7|170048.7|10143
1692630000000|2023-08-21 15:00:00|170546.4|170421.4|170405.9|170280.9|170578.6|170453.6|170364.4|170239.4|8113
1692633600000|2023-08-21 16:00:00|170406.3|170281.3|170139|170014|170406.3|170316|170075.6|169950.6|7312
1692637200000|2023-08-21 17:00:00|170138.8|170013.8|170187.5|170062.5|170227.4|170102.4|170020.3|169920.2|7067
1692640800000|2023-08-21 18:00:00|170187.2|170062.2|170125.7|170000.7|170293.7|170180.9|170113.9|169998.5|6524
1692644400000|2023-08-21 19:00:00|170121.8|169996.8|170132.6|170007.6|170189.4|170064.4|170053.6|169928.6|6709
1692648000000|2023-08-21 20:00:00|170133|170008|170349.6|170039.6|170367.5|170242.5|170087.1|169962.1|4494
1692651600000|2023-08-21 21:00:00|170346.4|170036.4|170377.5|170149.3|170436.8|170155.2|170191.7|169881.7|2973
1692655200000|2023-08-21 22:00:00|170367|170127.7|170297.6|170172.6|170369.2|170187.2|170284.6|170123.9|1409
1692658800000|2023-08-21 23:00:00|170302.7|170177.7|170326.7|170201.7|170345.2|170220.2|170262.4|170137.4|1666
1692662400000|2023-08-22 00:00:00|170326.5|170201.5|170160.1|170035.1|170359.5|170234.5|170159.6|170034.6|5823
1692666000000|2023-08-22 01:00:00|170160.4|170035.4|170155|170030|170248.6|170123.6|170068.8|169943.8|7212
1692669600000|2023-08-22 02:00:00|170155.9|170030.9|170102.3|169977.3|170157|170032|170036.5|169911.5|5861
1692673200000|2023-08-22 03:00:00|170103|169978|170015.7|169890.7|170128.9|170003.9|169977.5|169852.5|5401
1692676800000|2023-08-22 04:00:00|170015.6|169890.6|170069.5|169944.5|170078.9|169953.9|169987.8|169862.8|4708
1692680400000|2023-08-22 05:00:00|170066.7|169941.7|170128.4|170003.4|170143.9|170018.9|169991.8|169866.8|6001
1692684000000|2023-08-22 06:00:00|170126.1|170001.1|169927.2|169802.2|170159.2|170034.2|169800.9|169675.9|8147
1692687600000|2023-08-22 07:00:00|169936|169811|169588.2|169463.2|169943|169818|169509|169384|7805
1692691200000|2023-08-22 08:00:00|169588.1|169463.1|169676.3|169551.3|169762.2|169637.2|169532|169407|7061
1692694800000|2023-08-22 09:00:00|169676.7|169551.7|169522.8|169397.8|169731.7|169606.7|169498.8|169373.8|6527
1692698400000|2023-08-22 10:00:00|169522|169397|169591.4|169466.4|169675.6|169550.6|169491.1|169366.1|6395
1692702000000|2023-08-22 11:00:00|169592.8|169467.8|169380.8|169255.8|169623.3|169498.3|169376.2|169251.2|6434
1692705600000|2023-08-22 12:00:00|169379.1|169254.1|169490.1|169365.1|169521.2|169396.2|169182.3|169057.3|8928
1692709200000|2023-08-22 13:00:00|169500.4|169375.4|169407.8|169282.8|169634.3|169509.3|169133.4|169014.5|9970
1692712800000|2023-08-22 14:00:00|169409|169284|169109.4|168984.4|169591.3|169466.3|169082.9|168957.9|10072
1692716400000|2023-08-22 15:00:00|169096.1|168971.1|169273.6|169148.6|169280.1|169171.7|169002.8|168880.2|8364
1692720000000|2023-08-22 16:00:00|169273.1|169148.1|169380|169255|169497.2|169379.7|169222.9|169097.9|7104
1692723600000|2023-08-22 17:00:00|169379.6|169254.6|169436|169311|169514.9|169389.9|169260.2|169135.2|7725
1692727200000|2023-08-22 18:00:00|169437.9|169312.9|169175.7|169050.7|169462.8|169337.8|169175.7|169050.7|7364
1692730800000|2023-08-22 19:00:00|169174.7|169049.7|169281|169156|169283.3|169190.5|169144.9|169019.9|6931
1692734400000|2023-08-22 20:00:00|169281.1|169156.1|169203.9|169007.8|169364|169239|169122.4|168997.4|5308
1692738000000|2023-08-22 21:00:00|169227.9|168984.6|169337.8|169068.3|169402.4|169097.7|169221.5|168942.4|2576
1692741600000|2023-08-22 22:00:00|169338.3|169068.7|169147.8|169022.8|169381.5|169084.6|169135|169010|2361
1692745200000|2023-08-22 23:00:00|169147.7|169022.7|169155.4|169030.4|169160.4|169035.4|169094.5|168969.5|1996
1692748800000|2023-08-23 00:00:00|169156.4|169031.4|169070.6|168945.6|169169.8|169044.8|169020.3|168895.3|3976
1692752400000|2023-08-23 01:00:00|169069.3|168944.3|169048.1|168923.1|169103.3|168978.3|168999.6|168874.6|5614
1692756000000|2023-08-23 02:00:00|169048.2|168923.2|169080.9|168955.9|169101.4|168976.4|168993.2|168868.2|5068
1692759600000|2023-08-23 03:00:00|169080.2|168955.2|169025.2|168900.2|169104.7|168979.7|169007.2|168882.2|3622
1692763200000|2023-08-23 04:00:00|169024|168899|169008.5|168883.5|169048.3|168923.3|169006.5|168881.5|3930
1692766800000|2023-08-23 05:00:00|169010.5|168885.5|168976|168851|169037.8|168912.8|168973.2|168848.2|4955
1692770400000|2023-08-23 06:00:00|168977.2|168852.2|168930.2|168805.2|169023.9|168898.9|168876.2|168751.2|7472
1692774000000|2023-08-23 07:00:00|168929.7|168804.7|168757.4|168632.4|168981.2|168856.2|168625.3|168500.3|8226
1692777600000|2023-08-23 08:00:00|168758.2|168633.2|168733|168608|168845.9|168720.9|168629.8|168504.8|8516
1692781200000|2023-08-23 09:00:00|168738.4|168613.4|168837.5|168712.5|168841.6|168716.6|168624.1|168499.1|7667
1692784800000|2023-08-23 10:00:00|168836.6|168711.6|168959.4|168834.4|169053.7|168928.7|168736.7|168611.7|7204
1692788400000|2023-08-23 11:00:00|168963.7|168838.7|168868.4|168743.4|169081.2|168956.2|168825|168700|7406
1692792000000|2023-08-23 12:00:00|168851.2|168726.2|168850.6|168725.6|169202.3|169077.3|168792.9|168667.9|9107
1692795600000|2023-08-23 13:00:00|168848.2|168723.2|168518.6|168393.6|168868.5|168743.5|168443.4|168318.4|10684
1692799200000|2023-08-23 14:00:00|168517.3|168392.3|168440.6|168315.6|168622.4|168497.4|168212.6|168118|10748
1692802800000|2023-08-23 15:00:00|168440.5|168315.5|168101.5|167976.5|168443.5|168318.5|168078.8|167953.8|9299
1692806400000|2023-08-23 16:00:00|168101.2|167976.2|168084.4|167959.4|168126.9|168001.9|168002.1|167877.1|7851
1692810000000|2023-08-23 17:00:00|168084.3|167959.3|168131.9|168006.9|168176.4|168051.4|168032.7|167924.3|6980
1692813600000|2023-08-23 18:00:00|168131.4|168006.4|168165.8|168040.8|168344.4|168250.4|168119.3|168006|7487
1692817200000|2023-08-23 19:00:00|168165.6|168040.6|168046.4|167921.4|168216|168091|167908.6|167783.6|7688
1692820800000|2023-08-23 20:00:00|168046.3|167921.3|168042.6|167801.2|168059|167934|167875|167750|6432
1692824400000|2023-08-23 21:00:00|168050.7|167793|168060.3|167880.9|168166.2|167880.9|168024.5|167724.6|3410
1692828000000|2023-08-23 22:00:00|168059.7|167880.2|168042.4|167917.4|168169.3|167953.6|167998.5|167850.5|2380
1692831600000|2023-08-23 23:00:00|168042.5|167917.5|167993.3|167868.3|168079.5|167954.5|167955.3|167830.3|2448
1692835200000|2023-08-24 00:00:00|167993.4|167868.4|167994.8|167869.8|168013.7|167888.7|167916.2|167791.2|4008
1692838800000|2023-08-24 01:00:00|167994.9|167869.9|168137.5|168012.5|168171.2|168046.2|167990.9|167865.9|4729
1692842400000|2023-08-24 02:00:00|168139.1|168014.1|168087.4|167962.4|168141.3|168016.3|168031.5|167906.5|4609
1692846000000|2023-08-24 03:00:00|168085.9|167960.9|168114.9|167989.9|168136.3|168011.3|167993.6|167868.6|4645
1692849600000|2023-08-24 04:00:00|168116.8|167991.8|168082.2|167957.2|168171|168046|168062.4|167937.4|4092
1692853200000|2023-08-24 05:00:00|168082.6|167957.6|168110.6|167985.6|168173.5|168048.5|168034.5|167909.5|6350
1692856800000|2023-08-24 06:00:00|168122.5|167997.5|168312.1|168187.1|168322.8|168197.8|168057.9|167932.9|7403
1692860400000|2023-08-24 07:00:00|168311.5|168186.5|168387.7|168262.7|168432.3|168307.3|168142.5|168017.5|7807
1692864000000|2023-08-24 08:00:00|168387.6|168262.6|168203.6|168078.6|168419.5|168294.5|168198|168073|6447
1692867600000|2023-08-24 09:00:00|168203.7|168078.7|168492|168367|168581.2|168456.2|168194.5|168069.5|6715
1692871200000|2023-08-24 10:00:00|168492.1|168367.1|168311.9|168186.9|168562|168437|168295|168170|6768
1692874800000|2023-08-24 11:00:00|168312|168187|168462.9|168337.9|168529.9|168404.9|168222.4|168097.4|7201
1692878400000|2023-08-24 12:00:00|168463.1|168338.1|168487.9|168362.9|168649|168524|168249.2|168124.2|9796
1692882000000|2023-08-24 13:00:00|168485.1|168360.1|168024|167899|168646.5|168521.5|167950.4|167840.1|10354
1692885600000|2023-08-24 14:00:00|168022.7|167897.7|167909.7|167784.7|168123.9|167998.9|167685.7|167567.2|10239
1692889200000|2023-08-24 15:00:00|167904.2|167779.2|168295.4|168170.4|168309.4|168184.4|167790.1|167665.1|8718
1692892800000|2023-08-24 16:00:00|168292|168167|168203.5|168078.5|168401.8|168276.8|168106|167981|7631
1692896400000|2023-08-24 17:00:00|168203.7|168078.7|168123.7|167998.7|168225|168131.2|168061|167961.6|7412
1692900000000|2023-08-24 18:00:00|168123.6|167998.6|168065.3|167940.3|168175.7|168050.7|168005.3|167917.8|7475
1692903600000|2023-08-24 19:00:00|168064.3|167939.3|168229.3|168104.3|168334.2|168209.2|168055.9|167930.9|7804
1692907200000|2023-08-24 20:00:00|168229.5|168104.5|168445.2|168198.7|168447.2|168319.2|168229.5|168104.5|5150
1692910800000|2023-08-24 21:00:00|168449.2|168193.9|168389|168196.4|168459.7|168204.1|168329.3|168019.3|2410
1692914400000|2023-08-24 22:00:00|168388.6|168196.1|168328.1|168203.1|168466.8|168273.7|168317.1|168144.2|1864
1692918000000|2023-08-24 23:00:00|168328.3|168203.3|168391.8|168266.8|168399.1|168274.1|168324.8|168199.8|2082
1692921600000|2023-08-25 00:00:00|168391.6|168266.6|168350.8|168225.8|168408.4|168283.4|168329|168204|5165
1692925200000|2023-08-25 01:00:00|168350.7|168225.7|168380.1|168255.1|168455.1|168330.1|168337|168212|5425
1692928800000|2023-08-25 02:00:00|168380|168255|168377.1|168252.1|168433.3|168308.3|168355.3|168230.3|4551
1692932400000|2023-08-25 03:00:00|168377.2|168252.2|168407.7|168282.7|168418|168293|168366.9|168241.9|4301
1692936000000|2023-08-25 04:00:00|168407.6|168282.6|168437.4|168312.4|168464.3|168339.3|168388.7|168263.7|3998
1692939600000|2023-08-25 05:00:00|168437.6|168312.6|168353|168228|168454.7|168329.7|168307.7|168182.7|5014
1692943200000|2023-08-25 06:00:00|168351.1|168226.1|168386.8|168261.8|168436.6|168311.6|168274.1|168149.1|7554
1692946800000|2023-08-25 07:00:00|168385.9|168260.9|168113.6|167988.6|168386.4|168261.4|167972.5|167847.5|7453
1692950400000|2023-08-25 08:00:00|168107.4|167982.4|168069.4|167944.4|168115.5|167990.5|167963.5|167838.5|6729
1692954000000|2023-08-25 09:00:00|168067.9|167942.9|168051.2|167926.2|168136.2|168011.2|167952.3|167827.3|6556
1692957600000|2023-08-25 10:00:00|168038.4|167913.4|167897.5|167772.5|168068.6|167943.6|167892.7|167767.7|7175
1692961200000|2023-08-25 11:00:00|167897.1|167772.1|167812.6|167687.6|167943.9|167818.9|167757.2|167634.6|6346
1692964800000|2023-08-25 12:00:00|167812.7|167687.7|167811.8|167686.8|167842.6|167717.6|167684.1|167559.1|8389
1692968400000|2023-08-25 13:00:00|167794.9|167669.9|167781.9|167656.9|167996.6|167871.6|167727.8|167602.8|9243
1692972000000|2023-08-25 14:00:00|167782.1|167657.1|168171.6|168046.6|168518.8|168393.8|167511.6|167386.6|12747
1692975600000|2023-08-25 15:00:00|168173.7|168048.7|168064.1|167939.1|168196.1|168071.1|167639.4|167514.4|10657
1692979200000|2023-08-25 16:00:00|168064.3|167939.3|167724.8|167599.8|168067.7|167942.7|167723|167598|9040
1692982800000|2023-08-25 17:00:00|167724.7|167599.7|167728.2|167603.2|167950.6|167825.6|167609.1|167484.1|9376
1692986400000|2023-08-25 18:00:00|167728.4|167603.4|167431.6|167306.6|167794.2|167669.2|167429.2|167304.2|8654
1692990000000|2023-08-25 19:00:00|167431.3|167306.3|167607.8|167482.8|167662.5|167537.5|167431.3|167306.3|8232
1692993600000|2023-08-25 20:00:00|167607.1|167482.1|167678.2|167368.2|167691.7|167550|167427|167302|6347
1693166400000|2023-08-27 20:00:00|167582.9|167227.9|167678.4|167323.4|167762.5|167407.5|167491|167136|29
1693170000000|2023-08-27 21:00:00|167698.1|167343.1|167723|167413|167753.5|167443.5|167608.6|167298.6|2376
1693173600000|2023-08-27 22:00:00|167721.6|167411.6|167569.1|167428.9|167723.9|167434.7|167488.3|167300|3295
1693177200000|2023-08-27 23:00:00|167563.3|167431.6|167395.2|167270.2|167564.6|167431.6|167375.1|167250.1|3517
1693180800000|2023-08-28 00:00:00|167390.6|167265.6|167305.6|167180.6|167400.6|167275.6|167283.2|167158.2|5301
1693184400000|2023-08-28 01:00:00|167305.2|167180.2|167317.7|167192.7|167345.3|167220.3|167209.9|167084.9|5371
1693188000000|2023-08-28 02:00:00|167317.8|167192.8|167295.1|167170.1|167337.9|167212.9|167274.2|167149.2|4220
1693191600000|2023-08-28 03:00:00|167294.5|167169.5|167299.9|167174.9|167333.7|167208.7|167281.1|167156.1|3514
1693195200000|2023-08-28 04:00:00|167300.1|167175.1|167298|167173|167325.2|167200.2|167292.4|167167.4|4337
1693198800000|2023-08-28 05:00:00|167301.5|167176.5|167273.9|167148.9|167361.3|167236.3|167263.6|167138.6|5726
1693202400000|2023-08-28 06:00:00|167269.8|167144.8|167088.2|166963.2|167301.7|167176.7|167074.8|166949.8|6348
1693206000000|2023-08-28 07:00:00|167088.7|166963.7|167397.8|167272.8|167421.9|167296.9|167055|166930|7123
1693209600000|2023-08-28 08:00:00|167397.3|167272.3|167528.3|167403.3|167563.2|167438.2|167295.1|167170.1|6636
1693213200000|2023-08-28 09:00:00|167528.5|167403.5|167349.7|167224.7|167546.6|167421.6|167313|167188|7093
1693216800000|2023-08-28 10:00:00|167349.6|167224.6|167203.3|167078.3|167377.1|167252.1|167199.3|167074.3|7337
1693220400000|2023-08-28 11:00:00|167203.4|167078.4|167102|166977|167204.8|167079.8|167007.8|166882.8|7262
1693224000000|2023-08-28 12:00:00|167094.9|166969.9|167098.4|166973.4|167244.3|167119.3|167035.6|166910.6|9440
1693227600000|2023-08-28 13:00:00|167097.2|166972.2|167327.2|167202.2|167497.4|167372.4|167072.8|166947.8|10007
1693231200000|2023-08-28 14:00:00|167327.1|167202.1|167301.7|167176.7|167470.9|167345.9|167251.9|167126.9|9153
1693234800000|2023-08-28 15:00:00|167301.2|167176.2|167234.5|167109.5|167404.8|167279.8|167180.3|167055.3|8484
1693238400000|2023-08-28 16:00:00|167231.7|167106.7|167500|167375|167510.6|167385.6|167216.9|167103.9|7585
1693242000000|2023-08-28 17:00:00|167499.3|167374.3|167747.6|167622.6|167843.6|167746.5|167457.8|167338.1|7090
1693245600000|2023-08-28 18:00:00|167747.5|167622.5|167825.1|167700.1|167828.1|167703.1|167614.2|167509|6973
1693249200000|2023-08-28 19:00:00|167826.5|167701.5|167784.1|167659.1|167906.8|167781.8|167694.2|167569.2|6863
1693252800000|2023-08-28 20:00:00|167783.8|167658.8|167976.6|167846.9|168014.2|167889.2|167766.2|167641.2|4300
1693256400000|2023-08-28 21:00:00|167992.1|167814.4|167982.5|167851.1|168057.3|167851.1|167939.3|167735.7|1726
1693260000000|2023-08-28 22:00:00|167981.7|167850.2|167942.3|167817.3|168053.7|167928.7|167924.1|167799.1|1890
1693263600000|2023-08-28 23:00:00|167940|167815|167927.4|167802.4|167961.1|167836.1|167903.7|167778.7|1430
1693267200000|2023-08-29 00:00:00|167928.3|167803.3|167931.9|167806.9|167966.8|167841.8|167882.9|167757.9|3201
1693270800000|2023-08-29 01:00:00|167932.4|167807.4|167889.1|167764.1|167948.8|167823.8|167822.2|167697.2|5319
1693274400000|2023-08-29 02:00:00|167886.7|167761.7|167835.3|167710.3|167890|167765|167825.4|167700.4|4341
1693278000000|2023-08-29 03:00:00|167835.4|167710.4|167773.7|167648.7|167852.2|167727.2|167766.4|167641.4|5417
1693281600000|2023-08-29 04:00:00|167774|167649|167751.4|167626.4|167815.5|167690.5|167751.2|167626.2|4501
1693285200000|2023-08-29 05:00:00|167761|167636|167797.3|167672.3|167831.1|167706.1|167639.5|167514.5|6191
1693288800000|2023-08-29 06:00:00|167796.6|167671.6|167768.3|167643.3|167819.7|167694.7|167625.1|167500.1|7536
1693292400000|2023-08-29 07:00:00|167770.2|167645.2|167974|167849|168001.5|167876.5|167612.8|167487.8|9504
1693296000000|2023-08-29 08:00:00|167977.3|167852.3|168032.5|167907.5|168084.5|167959.5|167891.5|167766.5|8198
1693299600000|2023-08-29 09:00:00|168031.8|167906.8|167808.4|167683.4|168057.5|167932.5|167721.4|167596.4|7968
1693303200000|2023-08-29 10:00:00|167809|167684|167857.5|167732.5|167940.9|167815.9|167761.5|167636.5|8226
1693306800000|2023-08-29 11:00:00|167860.2|167735.2|167873.5|167748.5|167922.9|167797.9|167802.6|167677.6|9134
1693310400000|2023-08-29 12:00:00|167864.4|167739.4|168121.7|167996.7|168462.6|168337.6|167818.7|167693.7|9950
1693314000000|2023-08-29 13:00:00|168120.4|167995.4|168520.1|168358.6|168707.4|168582.4|168112.2|167987.2|10565
1693317600000|2023-08-29 14:00:00|168509.1|168343.1|168880|168755|168944.1|168846.4|168156.1|168031.1|12152
1693321200000|2023-08-29 15:00:00|168879.1|168754.1|168552.9|168427.9|168943.5|168818.5|168402.1|168277.1|9867
1693324800000|2023-08-29 16:00:00|168553.1|168428.1|168409.8|168284.8|168589.6|168493.9|168318.7|168193.7|8566
1693328400000|2023-08-29 17:00:00|168409.9|168284.9|168251|168126|168455.8|168361.8|168229.7|168105.4|7825
1693332000000|2023-08-29 18:00:00|168246.1|168121.1|167978.2|167853.2|168275.6|168171.7|167962.7|167837.7|7287
1693335600000|2023-08-29 19:00:00|167977.4|167852.4|168017.6|167892.6|168085.8|167960.8|167823.7|167698.7|8143
1693339200000|2023-08-29 20:00:00|168020.1|167895.1|168035.5|167865.1|168039.5|167914.5|167902.6|167777.6|5665
1693342800000|2023-08-29 21:00:00|168039.9|167869.6|168052.5|167877.6|168216.9|167906.9|168028.2|167785.1|2186
1693346400000|2023-08-29 22:00:00|168049.1|167873.5|168040.5|167915.5|168058.9|167933.9|167988.6|167858.8|3021
1693350000000|2023-08-29 23:00:00|168038.7|167913.7|168076.9|167951.9|168080.9|167955.9|168014.2|167889.2|1606
1693353600000|2023-08-30 00:00:00|168077|167952|168017.4|167892.4|168080.6|167955.6|167984.4|167859.4|3905
1693357200000|2023-08-30 01:00:00|168017.5|167892.5|168042.7|167917.7|168088.3|167963.3|168012.7|167887.7|4058
1693360800000|2023-08-30 02:00:00|168042.6|167917.6|168036.4|167911.4|168099.5|167974.5|168029.9|167904.9|5658
1693364400000|2023-08-30 03:00:00|168036.3|167911.3|167987.7|167862.7|168038.9|167913.9|167976.1|167851.1|4788
1693368000000|2023-08-30 04:00:00|167987.5|167862.5|168017.7|167892.7|168020.6|167895.6|167972.9|167847.9|3446
1693371600000|2023-08-30 05:00:00|168017.5|167892.5|167870.7|167745.7|168017.5|167892.5|167812.4|167687.4|6821
1693375200000|2023-08-30 06:00:00|167859.7|167734.7|167738.6|167613.6|167920.2|167795.2|167690.9|167565.9|7661
1693378800000|2023-08-30 07:00:00|167735.9|167610.9|167672.2|167547.2|167902.4|167777.4|167621.9|167496.9|8162
1693382400000|2023-08-30 08:00:00|167665.6|167540.6|167593.8|167468.8|167738.9|167613.9|167566.3|167441.3|8165
1693386000000|2023-08-30 09:00:00|167591.5|167466.5|167563.1|167438.1|167683.5|167558.5|167550.8|167425.8|6481
1693389600000|2023-08-30 10:00:00|167563.6|167438.6|167574.8|167449.8|167622.5|167497.5|167545.5|167420.5|5089
1693393200000|2023-08-30 11:00:00|167575.8|167450.8|167829.4|167704.4|167845|167720|167540.8|167415.8|5655
1693396800000|2023-08-30 12:00:00|167822.1|167697.1|167444.5|167319.5|167822.1|167697.1|167333.5|167208.5|10421
1693400400000|2023-08-30 13:00:00|167444.9|167319.9|167548.2|167423.2|167625.6|167500.6|167412.8|167287.8|10181
1693404000000|2023-08-30 14:00:00|167549.4|167424.4|167734.7|167609.7|167992.5|167867.5|167514.9|167395.8|10307
1693407600000|2023-08-30 15:00:00|167729.8|167604.8|167553.3|167428.3|167757.6|167632.6|167487.6|167388.1|9225
1693411200000|2023-08-30 16:00:00|167552.7|167427.7|167427.6|167302.6|167695.3|167590.8|167390.4|167280.5|8111
1693414800000|2023-08-30 17:00:00|167426.8|167301.8|167474.3|167424.3|167516.2|167451.3|167389.1|167297|7198
1693418400000|2023-08-30 18:00:00|167474.8|167424.8|167464.5|167339.5|167665.2|167540.2|167453.2|167339.4|7456
1693422000000|2023-08-30 19:00:00|167463.9|167338.9|167656.4|167531.4|167676.5|167551.5|167395.9|167314.4|7379
1693425600000|2023-08-30 20:00:00|167657|167532|167469.9|167344.9|167677.8|167552.8|167458.4|167333.4|5169
1693429200000|2023-08-30 21:00:00|167591.6|167281.6|167705.8|167405.8|167721.5|167422.5|167589.1|167279.1|1226
1693432800000|2023-08-30 22:00:00|167706.1|167406.1|167652.8|167527.8|167706.1|167548.8|167572.8|167405.4|2041
1693436400000|2023-08-30 23:00:00|167653|167528|167647.4|167522.4|167668|167543|167598.8|167473.8|2124
1693440000000|2023-08-31 00:00:00|167647.6|167522.6|167534|167409|167658|167533|167533.6|167408.6|4006
1693443600000|2023-08-31 01:00:00|167533|167408|167526.5|167401.5|167633.4|167508.4|167470.4|167345.4|4752
1693447200000|2023-08-31 02:00:00|167524.5|167399.5|167595|167470|167633.2|167508.2|167507|167382|4194
1693450800000|2023-08-31 03:00:00|167594.9|167469.9|167629.8|167504.8|167644.1|167519.1|167593|167468|3445
1693454400000|2023-08-31 04:00:00|167624.1|167499.1|167567.3|167442.3|167632|167507|167554.1|167429.1|4339
1693458000000|2023-08-31 05:00:00|167566|167441|167624.9|167499.9|167685.2|167560.2|167530|167405|4358
1693461600000|2023-08-31 06:00:00|167626.8|167501.8|167727.1|167602.1|167732.9|167607.9|167610.4|167485.4|7265
1693465200000|2023-08-31 07:00:00|167729.4|167604.4|167488|167363|167729.4|167604.4|167478.5|167353.5|7958
1693468800000|2023-08-31 08:00:00|167489.6|167364.6|167464.9|167339.9|167579.8|167454.8|167452.9|167327.9|6717
1693472400000|2023-08-31 09:00:00|167465|167340|167482.8|167357.8|167632.2|167507.2|167445.2|167320.2|6805
1693476000000|2023-08-31 10:00:00|167482.5|167357.5|167485|167360|167555.2|167430.2|167428.7|167303.7|6858
1693479600000|2023-08-31 11:00:00|167485.7|167360.7|167465|167340|167527.7|167402.7|167407.5|167282.5|5844
1693483200000|2023-08-31 12:00:00|167440.9|167315.9|167271.4|167146.4|167444.4|167319.4|167156.1|167031.1|8669
1693486800000|2023-08-31 13:00:00|167262.9|167137.9|167416.6|167291.6|167641.1|167516.1|167253.5|167128.5|10103
1693490400000|2023-08-31 14:00:00|167418.8|167293.8|168350.9|168225.9|168551.2|168426.2|167413.6|167288.6|10792
1693494000000|2023-08-31 15:00:00|168349.1|168224.1|168919.1|168794.1|171225.3|170964.4|168087.8|167962.8|11037
1693497600000|2023-08-31 16:00:00|168919.2|168794.2|169495.3|169370.3|169610.3|169485.3|168791.9|168666.9|7919
1693501200000|2023-08-31 17:00:00|169495.2|169370.2|169555.4|169430.4|169640.8|169515.8|169150.4|169025.4|9298
1693504800000|2023-08-31 18:00:00|169554.6|169429.6|169821.1|169696.1|169838.2|169713.2|169280.5|169155.5|9484
1693508400000|2023-08-31 19:00:00|169818.3|169693.3|170573.1|170448.1|170665.5|170540.5|169759.6|169634.6|8527
1693512000000|2023-08-31 20:00:00|170576.7|170451.7|170486.3|170244.9|170738|170613|169873.5|169748.5|7416
1693515600000|2023-08-31 21:00:00|170488.1|170243.8|170024.3|169833.7|170516.7|170244.6|170010.2|169778.2|2292
1693519200000|2023-08-31 22:00:00|170024.6|169832.7|170154|170029|170246.4|170121.4|170013.1|169830.9|2395
1693522800000|2023-08-31 23:00:00|170153.6|170028.6|170063.7|169938.7|170157.4|170032.4|170053.3|169928.3|2367
1693526400000|2023-09-01 00:00:00|170063.8|169938.8|170095.9|169970.9|170159.2|170034.2|170031|169906|4905
1693530000000|2023-09-01 01:00:00|170095.6|169970.6|169945.9|169820.9|170097|169972|169788.4|169663.4|5238
1693533600000|2023-09-01 02:00:00|169946|169821|170176.2|170051.2|170210.3|170085.3|169932.1|169807.1|4727
1693537200000|2023-09-01 03:00:00|170176.1|170051.1|170202.6|170077.6|170208.1|170083.1|170172.8|170047.8|4471
1693540800000|2023-09-01 04:00:00|170198.4|170073.4|169843.5|169718.5|170203.3|170078.3|169808.7|169683.7|5089
1693544400000|2023-09-01 05:00:00|169842.9|169717.9|169916.1|169791.1|169935.7|169810.7|169816.3|169691.3|5274
1693548000000|2023-09-01 06:00:00|169917.1|169792.1|170514.5|170389.5|170596.4|170471.4|169915.3|169790.3|7651
1693551600000|2023-09-01 07:00:00|170511.6|170386.6|171293.1|171168.1|171541.1|171416.1|170462.4|170337.4|9214
1693555200000|2023-09-01 08:00:00|171275.3|171150.3|171843.1|171718.1|171891.8|171766.8|171028.3|170903.3|8583
1693558800000|2023-09-01 09:00:00|171843.7|171718.7|171647.5|171522.5|172084.9|171959.9|171398.3|171273.3|8522
1693562400000|2023-09-01 10:00:00|171648.6|171523.6|171270.4|171145.4|171792.3|171667.3|171207|171082|7936
1693566000000|2023-09-01 11:00:00|171277.2|171152.2|170887.3|170762.3|171475.7|171350.7|170885.2|170760.2|7773
1693569600000|2023-09-01 12:00:00|170886.8|170761.8|170299.2|170174.2|171142|171017|170133.8|170008.8|11264
1693573200000|2023-09-01 13:00:00|170299.3|170174.3|170617.9|170408.3|170709.7|170584.7|169877.4|169752.4|12371
1693576800000|2023-09-01 14:00:00|170663.2|170492.8|171307.8|171182.8|171342|171217|170229.8|170104.8|12446
1693580400000|2023-09-01 15:00:00|171306.2|171181.2|171638.5|171513.5|171644.4|171519.4|171105.2|170980.2|10606
1693584000000|2023-09-01 16:00:00|171638.8|171513.8|171159.1|171034.1|171693.3|171568.3|170770.7|170645.7|9135
1693587600000|2023-09-01 17:00:00|171159.2|171034.2|171133.8|171008.8|171218.8|171093.8|170840.1|170715.1|8029
1693591200000|2023-09-01 18:00:00|171134.3|171009.3|170953.4|170828.4|171351.5|171226.5|170738|170613|7728
1693594800000|2023-09-01 19:00:00|170954.9|170829.9|170975.5|170850.5|171198.9|171073.9|170936|170811|8111
1693598400000|2023-09-01 20:00:00|170973.5|170848.5|171079.4|170769.4|171126.8|170884|170835.1|170710.1|5475
1693771200000|2023-09-03 20:00:00|170826.9|170471.9|170826.9|170471.9|170828.9|170473.9|170826.9|170471.9|3
1693774800000|2023-09-03 21:00:00|170806.9|170491.9|170943.1|170633.1|170956.7|170646.7|170806.9|170491.9|70
1693778400000|2023-09-03 22:00:00|170944.6|170634.6|170911.8|170756.9|171128.4|170818.4|170904|170594.7|2126
1693782000000|2023-09-03 23:00:00|170901.8|170768.7|170798.1|170673.1|170935.6|170768.7|170774.4|170636.9|3581
1693785600000|2023-09-04 00:00:00|170802.4|170677.4|170630.3|170505.3|170803.6|170678.6|170579.8|170454.8|8075
1693789200000|2023-09-04 01:00:00|170630.1|170505.1|170698.4|170573.4|170758.7|170633.7|170534.4|170409.4|7261
1693792800000|2023-09-04 02:00:00|170690.3|170565.3|170598.2|170473.2|170752.1|170627.1|170521.1|170396.1|5698
1693796400000|2023-09-04 03:00:00|170600|170475|170651.2|170526.2|170692.7|170567.7|170594.8|170469.8|3630
1693800000000|2023-09-04 04:00:00|170656.7|170531.7|170710.4|170585.4|170786.5|170661.5|170653.8|170528.8|2847
1693803600000|2023-09-04 05:00:00|170710.5|170585.5|170680.5|170555.5|170754|170629|170631.7|170506.7|5645
1693807200000|2023-09-04 06:00:00|170679.1|170554.1|170596|170471|170717|170592|170558.6|170433.6|6961
1693810800000|2023-09-04 07:00:00|170597.1|170472.1|171088.6|170963.6|171089.3|170964.3|170506|170381|9071
1693814400000|2023-09-04 08:00:00|171092|170967|171273.4|171148.4|171325|171200|171008.9|170883.9|7968
1693818000000|2023-09-04 09:00:00|171271.1|171146.1|171076.2|170951.2|171351.9|171226.9|171068.4|170943.4|8262
1693821600000|2023-09-04 10:00:00|171076|170951|170718.9|170593.9|171081.9|170956.9|170704|170579|6771
1693825200000|2023-09-04 11:00:00|170717.7|170592.7|170739.1|170614.1|170862.9|170737.9|170658.6|170533.6|6790
1693828800000|2023-09-04 12:00:00|170738.3|170613.3|171751.7|171626.7|171756.2|171631.2|170707.6|170582.6|7687
1693832400000|2023-09-04 13:00:00|171749.7|171624.7|171722.4|171597.4|171813.2|171688.2|171111.8|170986.8|8384
1693836000000|2023-09-04 14:00:00|171725|171600|171874.2|171749.2|172009.7|171884.7|171645.1|171520.1|7487
1693839600000|2023-09-04 15:00:00|171874|171749|171763.3|171638.3|171970.6|171845.6|171735.6|171610.6|4697
1693843200000|2023-09-04 16:00:00|171763.1|171638.1|171906|171781|171928.2|171803.2|171742.5|171617.5|3141
1693846800000|2023-09-04 17:00:00|171906.1|171781.1|171717.4|171592.4|171911.7|171786.7|171680.2|171555.2|3688
1693850400000|2023-09-04 18:00:00|171717.1|171592.1|171789.4|171664.4|171851.1|171726.1|171688.3|171563.3|2743
1693854000000|2023-09-04 19:00:00|171789.7|171664.7|171842.5|171717.5|171875.2|171750.2|171789.3|171664.3|3016
1693857600000|2023-09-04 20:00:00|171840.2|171715.2|171974.1|171664.1|171974.1|171795|171445.8|171320.8|3195
1693861200000|2023-09-04 21:00:00|171978.1|171668.1|171948.3|171727.7|171995.6|171734|171876.5|171655.2|2774
1693864800000|2023-09-04 22:00:00|171945.9|171729.8|171813.2|171688.2|171945.9|171802.5|171791|171666|2258
1693868400000|2023-09-04 23:00:00|171813|171688|171855.1|171730.1|171867.8|171742.8|171766.7|171641.7|2421
1693872000000|2023-09-05 00:00:00|171855.2|171730.2|171942.8|171817.8|171961.8|171836.8|171820.7|171695.7|5793
1693875600000|2023-09-05 01:00:00|171942.7|171817.7|172101.3|171976.3|172123.7|171998.7|171791.2|171666.2|6703
1693879200000|2023-09-05 02:00:00|172101.9|171976.9|172143.3|172018.3|172214.6|172089.6|172098.1|171973.1|5652
1693882800000|2023-09-05 03:00:00|172143.5|172018.5|172246.7|172121.7|172258.9|172133.9|172142.4|172017.4|4933
1693886400000|2023-09-05 04:00:00|172246.5|172121.5|172169.3|172044.3|172249.7|172124.7|172137|172012|4345
1693890000000|2023-09-05 05:00:00|172166.9|172041.9|172411.4|172286.4|172411.5|172286.5|172116.9|171991.9|5928
1693893600000|2023-09-05 06:00:00|172411.6|172286.6|172564|172439|172714.2|172589.2|172385.6|172260.6|8334
1693897200000|2023-09-05 07:00:00|172562.4|172437.4|172504.3|172379.3|173061.2|172936.2|172412.2|172287.2|10012
1693900800000|2023-09-05 08:00:00|172504.7|172379.7|172521|172396|172845.6|172720.6|172392.6|172267.6|9345
1693904400000|2023-09-05 09:00:00|172520.8|172395.8|172395.1|172270.1|172620.7|172495.7|172212.5|172087.5|8503
1693908000000|2023-09-05 10:00:00|172396.5|172271.5|172772.1|172647.1|172810|172685|172360.9|172235.9|7901
1693911600000|2023-09-05 11:00:00|172772|172647|172719.9|172594.9|172951.8|172826.8|172559.8|172434.8|8973
1693915200000|2023-09-05 12:00:00|172715.7|172590.7|172335.7|172210.7|172841.7|172716.7|172323.6|172198.6|11046
1693918800000|2023-09-05 13:00:00|172337|172212|173089.4|172964.4|173154.1|173029.1|172199.8|172074.8|11629
1693922400000|2023-09-05 14:00:00|173089.9|172964.9|174012.8|173887.8|174013.1|173888.1|173035.8|172910.8|11547
1693926000000|2023-09-05 15:00:00|174011.2|173886.2|173500.1|173375.1|174037.2|173912.2|173401.1|173276.1|10110
1693929600000|2023-09-05 16:00:00|173503.2|173378.2|173459.3|173334.3|173535.6|173410.6|173271|173146|9108
1693933200000|2023-09-05 17:00:00|173460.9|173335.9|173887.9|173762.9|173924.8|173799.8|173453.3|173328.3|8876
1693936800000|2023-09-05 18:00:00|173889.1|173764.1|174246.7|174121.7|174261.2|174136.2|173871.1|173746.1|8772
1693940400000|2023-09-05 19:00:00|174246.6|174121.6|174341|174216|174636.2|174511.2|174169.4|174044.4|9613
1693944000000|2023-09-05 20:00:00|174340.5|174215.5|174255.6|174051.1|174432|174307|174212.4|174032.4|5977
1693947600000|2023-09-05 21:00:00|174308.2|174009.8|174217.8|174015.7|174345.3|174052.6|174176.8|173999|1107
1693951200000|2023-09-05 22:00:00|174215.7|174013.6|174122.8|173997.8|174227.5|174043.1|174108|173983|2090
1693954800000|2023-09-05 23:00:00|174122.7|173997.7|174035.6|173910.6|174191.8|174066.8|174014.1|173889.1|2467
1693958400000|2023-09-06 00:00:00|174037.1|173912.1|174334.9|174209.9|174350.6|174225.6|174025.2|173900.2|4242
1693962000000|2023-09-06 01:00:00|174335|174210|174512.8|174387.8|174555.8|174430.8|174046.9|173921.9|6693
1693965600000|2023-09-06 02:00:00|174511.3|174386.3|174431.7|174306.7|174518.5|174393.5|174346.1|174221.1|4590
1693969200000|2023-09-06 03:00:00|174432.1|174307.1|174536.4|174411.4|174572.9|174447.9|174429.4|174304.4|4532
1693972800000|2023-09-06 04:00:00|174535.3|174410.3|174479.3|174354.3|174542.4|174417.4|174455.4|174330.4|3107
1693976400000|2023-09-06 05:00:00|174479.4|174354.4|174383.9|174258.9|174632.8|174507.8|174327.9|174202.9|7876
1693980000000|2023-09-06 06:00:00|174384.2|174259.2|175030.2|174905.2|175060.7|174935.7|174383.9|174258.9|8169
1693983600000|2023-09-06 07:00:00|175029.9|174904.9|175976|175851|176811.8|176686.8|175016.6|174891.6|10406
1693987200000|2023-09-06 08:00:00|175983.8|175858.8|174973.8|174848.8|176043.1|175918.1|174881.7|174756.7|8495
1693990800000|2023-09-06 09:00:00|174973.6|174848.6|175553.3|175428.3|175785|175660|174938.4|174813.4|8428
1693994400000|2023-09-06 10:00:00|175554.9|175429.9|175687.7|175562.7|175688.3|175563.3|175196|175071|8270
1693998000000|2023-09-06 11:00:00|175659|175534|175589.4|175464.4|176238.5|176113.5|175197.9|175072.9|8719
1694001600000|2023-09-06 12:00:00|175570.5|175445.5|175430.3|175305.3|175945.2|175820.2|174982.9|174857.9|10106
1694005200000|2023-09-06 13:00:00|175428.2|175303.2|174842.9|174680.8|175818.1|175693.1|174757.7|174632.7|11177
1694008800000|2023-09-06 14:00:00|174863.3|174708.1|175908.2|175783.2|176020.5|175895.5|174863.3|174708.1|11784
1694012400000|2023-09-06 15:00:00|175908.9|175783.9|175605.4|175480.4|176197.8|176072.8|175522.2|175397.2|10215
1694016000000|2023-09-06 16:00:00|175608.9|175483.9|175963.3|175838.3|176049.1|175924.1|175525.6|175400.6|9534
1694019600000|2023-09-06 17:00:00|175964.2|175839.2|175533.6|175408.6|176040.4|175915.4|175441.2|175316.2|9350
1694023200000|2023-09-06 18:00:00|175530.5|175405.5|176085.8|175960.8|176178|176053|175488.3|175363.3|9623
1694026800000|2023-09-06 19:00:00|176036.5|175986.5|175758.7|175633.7|176086.8|175986.5|175567.7|175442.7|8535
1694030400000|2023-09-06 20:00:00|175759.5|175634.5|175913.8|175603.8|175963.5|175811.2|175758.3|175602.3|5096
1694034000000|2023-09-06 21:00:00|175940|175630|175885.2|175575.2|175995.3|175685.3|175871.7|175561.7|1935
1694037600000|2023-09-06 22:00:00|175884.4|175574.4|175984.5|175859.5|176015.2|175865|175884.4|175574.4|2125
1694041200000|2023-09-06 23:00:00|175984.7|175859.7|176010.2|175885.2|176047.9|175922.9|175970|175845|1787
1694044800000|2023-09-07 00:00:00|176010.3|175885.3|176053|175928|176072.8|175947.8|175989.8|175864.8|2893
1694048400000|2023-09-07 01:00:00|176054.9|175929.9|176074.7|175949.7|176112.2|175987.2|175868.9|175743.9|5478
1694052000000|2023-09-07 02:00:00|176079.2|175954.2|176167.5|176042.5|176196.1|176071.1|176047|175922|3773
1694055600000|2023-09-07 03:00:00|176167.6|176042.6|176180|176055|176180.9|176055.9|176134.4|176009.4|2415
1694059200000|2023-09-07 04:00:00|176181.6|176056.6|176689.3|176564.3|176713.2|176588.2|176167.4|176042.4|5443
1694062800000|2023-09-07 05:00:00|176689.7|176564.7|177046.4|176921.4|177100.4|176975.4|176625.6|176500.6|7133
1694066400000|2023-09-07 06:00:00|177046.6|176921.6|176492.8|176367.8|177150.9|177025.9|176245.2|176120.2|8404
1694070000000|2023-09-07 07:00:00|176485.7|176360.7|176232.4|176107.4|176682.1|176557.1|176200.9|176075.9|9306
1694073600000|2023-09-07 08:00:00|176235.5|176110.5|175958.7|175833.7|176307.2|176182.2|175794.9|175669.9|8825
1694077200000|2023-09-07 09:00:00|175959.9|175834.9|175059.1|174934.1|176081.9|175956.9|174974.6|174849.6|9302
1694080800000|2023-09-07 10:00:00|175066.4|174941.4|175295|175170|175316.7|175191.7|174577.9|174452.9|9115
1694084400000|2023-09-07 11:00:00|175294.6|175169.6|174494.4|174369.4|175315.9|175190.9|174430.6|174305.6|8403
1694088000000|2023-09-07 12:00:00|174490.5|174365.5|174565.1|174440.1|175016.3|174891.3|174282.3|174157.3|10545
1694091600000|2023-09-07 13:00:00|174565.4|174440.4|175008.1|174883.1|175071.4|174946.4|174544.1|174419.1|11094
1694095200000|2023-09-07 14:00:00|175007.8|174882.8|175584.6|175459.6|175611.7|175486.7|174927.6|174802.6|11153
1694098800000|2023-09-07 15:00:00|175584.7|175459.7|175485.2|175360.2|175584.7|175459.7|175255.6|175130.6|9735
1694102400000|2023-09-07 16:00:00|175500.9|175375.9|175771|175646|175773.4|175648.4|175319.5|175194.5|9806
1694106000000|2023-09-07 17:00:00|175781.7|175656.7|175869.9|175744.9|176052.3|175927.3|175683|175558|9259
1694109600000|2023-09-07 18:00:00|175868.7|175743.7|176029.4|175904.4|176142.9|176017.9|175796|175671|9233
1694113200000|2023-09-07 19:00:00|176028.9|175903.9|175966.6|175841.6|176030|175905|175821.8|175696.8|8730
1694116800000|2023-09-07 20:00:00|175969.4|175844.4|176168.1|175858.1|176192.6|176047.7|175904.4|175779.4|4167
1694120400000|2023-09-07 21:00:00|176168.2|175858.2|176019.4|175774.6|176316.5|176006.5|176014.8|175758.7|2579
1694124000000|2023-09-07 22:00:00|176017.3|175765.4|176035.4|175910.4|176060.6|175925.6|175996.8|175759|1673
1694127600000|2023-09-07 23:00:00|176034.8|175909.8|175988.3|175863.3|176053.4|175928.4|175974.9|175849.9|1580
1694131200000|2023-09-08 00:00:00|175991.2|175866.2|175843.7|175718.7|176043.9|175918.9|175819.5|175694.5|7331
1694134800000|2023-09-08 01:00:00|175845.4|175720.4|175781.2|175656.2|175937.9|175812.9|175717.5|175592.5|8215
1694138400000|2023-09-08 02:00:00|175780.3|175655.3|175723|175598|175795.1|175670.1|175689|175564|7654
1694142000000|2023-09-08 03:00:00|175723.2|175598.2|175600.6|175475.6|175731.6|175606.6|175595.4|175470.4|6481
1694145600000|2023-09-08 04:00:00|175600.7|175475.7|175472.8|175347.8|175659.8|175534.8|175466.2|175341.2|8379
1694149200000|2023-09-08 05:00:00|175472.7|175347.7|175191.7|175066.7|175474.3|175349.3|175133.1|175008.1|6465
1694152800000|2023-09-08 06:00:00|175190.2|175065.2|174729.6|174604.6|175262.5|175137.5|174722.1|174597.1|8317
1694156400000|2023-09-08 07:00:00|174728.8|174603.8|174835.5|174710.5|175141|175016|174545.5|174420.5|10070
1694160000000|2023-09-08 08:00:00|174838.1|174713.1|174865.5|174740.5|175396.6|175271.6|174621|174496|9697
1694163600000|2023-09-08 09:00:00|174880|174755|174860.2|174735.2|175208.5|175083.5|174609.2|174484.2|10150
1694167200000|2023-09-08 10:00:00|174859.3|174734.3|174713.7|174588.7|175060.7|174935.7|174454.5|174329.5|9071
1694170800000|2023-09-08 11:00:00|174709.4|174584.4|174805.6|174680.6|175097.6|174972.6|174629.2|174504.2|9178
1694174400000|2023-09-08 12:00:00|174805.9|174680.9|174724.5|174599.5|174947.7|174822.7|174472.5|174347.5|10150
1694178000000|2023-09-08 13:00:00|174723.9|174598.9|174842.2|174717.2|175040.2|174915.2|174578.1|174453.1|10232
1694181600000|2023-09-08 14:00:00|174829.6|174704.6|175623.2|175498.2|175740.2|175615.2|174523.4|174398.4|10627
1694185200000|2023-09-08 15:00:00|175625.8|175500.8|175832.9|175707.9|175845.3|175720.3|175394.7|175269.7|9549
1694188800000|2023-09-08 16:00:00|175835.2|175710.2|176026.9|175901.9|176184.5|176059.5|175715.6|175590.6|8872
1694192400000|2023-09-08 17:00:00|176030.1|175905.1|175967.7|175842.7|176095.5|175970.5|175838.3|175713.3|8085
1694196000000|2023-09-08 18:00:00|175968.4|175843.4|176291.7|176166.7|176293.2|176168.2|175928.1|175803.1|8047
1694199600000|2023-09-08 19:00:00|176294.2|176169.2|176191.6|176066.6|176296.8|176171.8|176081.8|175956.8|7856
1694203200000|2023-09-08 20:00:00|176190.1|176065.1|176057.9|175747.9|176202.3|176077.3|175909.8|175747.9|7956
1694376000000|2023-09-10 20:00:00|175721.7|175366.7|176141.4|175786.4|176171.9|175816.9|175714.3|175359.3|103
1694379600000|2023-09-10 21:00:00|176141.3|175786.3|175773.3|175468.7|176199.9|175844.9|175567|175257|1363
1694383200000|2023-09-10 22:00:00|175767.9|175459.2|175823.4|175569.5|176077.1|175779.2|175730.9|175420.9|3872
1694386800000|2023-09-10 23:00:00|175816.5|175577.2|175603.1|175478.1|175954.6|175670|175544|175419|5919
1694390400000|2023-09-11 00:00:00|175604.4|175479.4|175737|175612|175761.6|175636.6|175514.2|175389.2|10161
1694394000000|2023-09-11 01:00:00|175736.6|175611.6|175547.3|175422.3|175748.9|175623.9|175440.1|175315.1|8532
1694397600000|2023-09-11 02:00:00|175547.9|175422.9|175574.4|175449.4|175620.6|175495.6|175504.1|175379.1|6626
1694401200000|2023-09-11 03:00:00|175578.6|175453.6|175595.3|175470.3|175680|175555|175560.7|175435.7|5829
1694404800000|2023-09-11 04:00:00|175595.4|175470.4|175270|175145|175609.7|175484.7|175162|175037|6260
1694408400000|2023-09-11 05:00:00|175276.7|175151.7|175132|175007|175282.7|175157.7|175027.5|174902.5|7381
1694412000000|2023-09-11 06:00:00|175138.1|175013.1|175126.2|175001.2|175404.3|175279.3|175067.8|174942.8|8826
1694415600000|2023-09-11 07:00:00|175121.9|174996.9|175525.3|175400.3|175560.5|175435.5|175086.7|174961.7|8259
1694419200000|2023-09-11 08:00:00|175522.4|175397.4|175635.4|175510.4|176006.2|175881.2|175480.2|175355.2|8425
1694422800000|2023-09-11 09:00:00|175630.8|175505.8|175369.9|175244.9|175760.9|175635.9|175220.1|175095.1|9106
1694426400000|2023-09-11 10:00:00|175369.3|175244.3|175431.5|175306.5|175539.5|175414.5|175262.1|175137.1|8653
1694430000000|2023-09-11 11:00:00|175431.7|175306.7|175750.9|175625.9|175793.3|175668.3|175262.3|175137.3|8534
1694433600000|2023-09-11 12:00:00|175750.4|175625.4|175411.8|175286.8|175879|175754|175371.6|175246.6|10407
1694437200000|2023-09-11 13:00:00|175411.4|175286.4|174726.2|174601.2|175434.9|175309.9|174677.6|174552.6|10552
1694440800000|2023-09-11 14:00:00|174726|174601|174857.8|174732.8|174948.2|174823.2|174608.5|174483.5|9869
1694444400000|2023-09-11 15:00:00|174861.8|174736.8|173775.4|173650.4|174901.6|174776.6|173771.5|173646.5|9415
1694448000000|2023-09-11 16:00:00|173774.3|173649.3|173516|173391|173857.3|173732.3|173507.5|173382.5|8710
1694451600000|2023-09-11 17:00:00|173514.9|173389.9|173361.3|173236.3|173538.1|173413.1|172961.1|172836.1|8075
1694455200000|2023-09-11 18:00:00|173361.2|173236.2|173120|172995|173388|173263|173016.3|172891.3|8036
1694458800000|2023-09-11 19:00:00|173117.3|172992.3|173101.6|172976.6|173261.6|173136.6|173073.3|172948.3|6833
1694462400000|2023-09-11 20:00:00|173100.9|172975.9|172883.4|172653.7|173121.1|172996.1|172791.1|172649.3|5461
1694466000000|2023-09-11 21:00:00|172922.6|172612.6|172974|172664|173162.2|172852.2|172922.6|172612.6|1734
1694469600000|2023-09-11 22:00:00|172961.4|172651.4|172925.9|172800.9|172986.9|172861.4|172832|172647.4|2377
1694473200000|2023-09-11 23:00:00|172926|172801|172937.6|172812.6|172997.6|172872.6|172866|172741|2000
1694476800000|2023-09-12 00:00:00|172937.5|172812.5|172950.3|172825.3|173060.6|172935.6|172903.4|172778.4|3650
1694480400000|2023-09-12 01:00:00|172951|172826|172861.5|172736.5|173130.6|173005.6|172816.9|172691.9|5078
1694484000000|2023-09-12 02:00:00|172862.6|172737.6|172872.1|172747.1|172919.3|172794.3|172843.1|172718.1|5584
1694487600000|2023-09-12 03:00:00|172871.8|172746.8|172943.5|172818.5|172974.3|172849.3|172865.3|172740.3|4401
1694491200000|2023-09-12 04:00:00|172943.4|172818.4|173135.3|173010.3|173137.9|173012.9|172927.9|172802.9|4203
1694494800000|2023-09-12 05:00:00|173135.5|173010.5|173190.7|173065.7|173255|173130|173105.1|172980.1|7310
1694498400000|2023-09-12 06:00:00|173192.1|173067.1|172828|172703|173212|173087|172770.9|172645.9|7554
1694502000000|2023-09-12 07:00:00|172828.1|172703.1|172973|172848|173040.3|172915.3|172719.7|172594.7|8361
1694505600000|2023-09-12 08:00:00|172972.8|172847.8|173115.4|172990.4|173131.1|173006.1|172527.9|172402.9|8582
1694509200000|2023-09-12 09:00:00|173119.1|172994.1|173056.8|172931.8|173137.4|173012.4|172876.2|172751.2|7587
1694512800000|2023-09-12 10:00:00|173057.8|172932.8|173167.4|173042.4|173238.5|173113.5|173006.4|172881.4|7008
1694516400000|2023-09-12 11:00:00|173163.4|173038.4|173380.3|173255.3|173606.3|173481.3|173145.7|173020.7|7998
1694520000000|2023-09-12 12:00:00|173378.2|173253.2|173719|173594|173806.9|173681.9|173180.3|173055.3|9789
1694523600000|2023-09-12 13:00:00|173714.4|173589.4|173617.2|173492.2|173881.1|173756.1|173450.9|173325.9|10247
1694527200000|2023-09-12 14:00:00|173617.1|173492.1|172998|172873|173680.4|173555.4|172912.4|172787.4|9575
1694530800000|2023-09-12 15:00:00|172998.4|172873.4|172666.6|172541.6|173058.8|172933.8|172603.6|172478.6|8677
1694534400000|2023-09-12 16:00:00|172666.8|172541.8|172569.8|172444.8|172840.5|172715.5|172472.3|172393.6|8183
1694538000000|2023-09-12 17:00:00|172571.3|172446.3|172544.4|172419.4|172711.7|172590.2|172395.5|172270.5|8586
1694541600000|2023-09-12 18:00:00|172543.8|172418.8|172339|172214|172548.1|172423.1|172305|172180|9203
1694545200000|2023-09-12 19:00:00|172338|172213|172618.9|172493.9|172662.3|172537.3|172255.1|172162.5|8636
1694548800000|2023-09-12 20:00:00|172618.6|172493.6|172413|172103|172618.8|172493.8|172245.2|172090.4|6386
1694552400000|2023-09-12 21:00:00|172419.1|172109.1|172351|172173.3|172506|172208.3|172350.2|172089|1664
1694556000000|2023-09-12 22:00:00|172349.9|172172|172342.9|172217.9|172414.9|172289.9|172311.4|172169.9|1887
1694559600000|2023-09-12 23:00:00|172342.8|172217.8|172365.3|172240.3|172372.2|172247.2|172314.1|172189.1|1545
1694563200000|2023-09-13 00:00:00|172365.1|172240.1|172438.6|172313.6|172473.1|172348.1|172307.5|172182.5|3370
1694566800000|2023-09-13 01:00:00|172438.5|172313.5|172412.6|172287.6|172580.2|172455.2|172274.7|172149.7|4173
1694570400000|2023-09-13 02:00:00|172408|172283|172502.1|172377.1|172577.9|172452.9|172348.6|172223.6|2802
1694574000000|2023-09-13 03:00:00|172502|172377|172503.6|172378.6|172534.7|172409.7|172419.6|172294.6|2343
1694577600000|2023-09-13 04:00:00|172503.7|172378.7|172443.3|172318.3|172541.7|172416.7|172434.5|172309.5|2187
1694581200000|2023-09-13 05:00:00|172443|172318|172410|172285|172498.3|172373.3|172386.2|172261.2|2813
1694584800000|2023-09-13 06:00:00|172408.6|172283.6|172529.7|172404.7|172714|172589|172405.2|172280.2|9610
1694588400000|2023-09-13 07:00:00|172529.3|172404.3|172495.5|172370.5|172569.1|172444.1|172272.5|172147.5|10727
1694592000000|2023-09-13 08:00:00|172495.6|172370.6|172766.8|172641.8|172783.6|172658.6|172404.6|172279.6|10157
1694595600000|2023-09-13 09:00:00|172769.8|172644.8|172572.6|172447.6|172808.5|172683.5|172549.7|172424.7|8791
1694599200000|2023-09-13 10:00:00|172573.5|172448.5|172633.3|172508.3|172710.4|172585.4|172553.2|172428.2|8906
1694602800000|2023-09-13 11:00:00|172640.2|172515.2|172553.4|172428.4|172706.2|172581.2|172403.9|172278.9|9347
1694606400000|2023-09-13 12:00:00|172553.2|172428.2|171968.3|171843.3|172983.2|172858.2|171776.8|171651.8|11162
1694610000000|2023-09-13 13:00:00|171967.1|171842.1|171535.2|171410.2|172095.9|171970.9|171501|171376|11812
1694613600000|2023-09-13 14:00:00|171538.2|171413.2|171006|170881|171772.6|171647.6|170964.3|170839.3|10975
1694617200000|2023-09-13 15:00:00|171004.6|170879.6|171167.8|171042.8|171371.6|171246.6|170935.6|170810.6|8716
1694620800000|2023-09-13 16:00:00|171167.3|171042.3|171439.1|171314.1|171581.2|171456.2|171107.7|170985.6|9031
1694624400000|2023-09-13 17:00:00|171438.7|171313.7|171569|171444|171588.4|171463.4|171317|171192|8917
1694628000000|2023-09-13 18:00:00|171570.8|171445.8|171426.9|171376.9|171637.5|171512.5|171274.8|171149.8|8130
1694631600000|2023-09-13 19:00:00|171427.2|171377.2|171556.9|171431.9|171649.1|171524.1|171408.3|171283.3|7902
1694635200000|2023-09-13 20:00:00|171558.4|171433.4|171610.5|171464.7|171610.5|171481.9|171446.4|171321.4|4913
1694638800000|2023-09-13 21:00:00|171617.5|171456.9|171585.8|171352|171651|171456.9|171566.3|171277.7|1536
1694642400000|2023-09-13 22:00:00|171594.1|171352.3|171552.3|171427.3|171633.8|171491.5|171508.5|171328.5|2070
1694646000000|2023-09-13 23:00:00|171553|171428|171551.5|171426.5|171594.2|171469.2|171491.5|171366.5|1665
1694649600000|2023-09-14 00:00:00|171551.4|171426.4|171369.9|171244.9|171551.8|171426.8|171367.6|171242.6|3341
1694653200000|2023-09-14 01:00:00|171369.8|171244.8|171432.3|171307.3|171469|171344|171337|171212|5314
1694656800000|2023-09-14 02:00:00|171433.6|171308.6|171433.7|171308.7|171516.1|171391.1|171390.4|171265.4|4207
1694660400000|2023-09-14 03:00:00|171431.8|171306.8|171333.6|171208.6|171434.1|171309.1|171281.2|171156.2|4095
1694664000000|2023-09-14 04:00:00|171334.5|171209.5|171261.1|171136.1|171728.7|171603.7|171071.8|170946.8|5181
1694667600000|2023-09-14 05:00:00|171258|171133|171215.6|171090.6|171304.6|171179.6|171130.1|171005.1|7294
1694671200000|2023-09-14 06:00:00|171215|171090|171363.7|171238.7|171563.1|171438.1|171214.6|171089.6|8166
1694674800000|2023-09-14 07:00:00|171370.1|171245.1|171546.7|171421.7|171568.5|171443.5|171206.6|171081.6|8673
1694678400000|2023-09-14 08:00:00|171545.4|171420.4|171395.9|171270.9|171579.9|171454.9|171351|171226|9140
1694682000000|2023-09-14 09:00:00|171394.4|171269.4|171540|171415|171634.6|171509.6|171250.9|171125.9|8423
1694685600000|2023-09-14 10:00:00|171540.3|171415.3|171428.7|171303.7|171657.6|171532.6|171325.9|171200.9|8972
1694689200000|2023-09-14 11:00:00|171437.6|171312.6|171537.1|171412.1|171539.9|171414.9|171364.2|171239.2|7381
1694692800000|2023-09-14 12:00:00|171536.9|171411.9|171468.8|171343.8|172136.4|172011.4|171353.7|171228.7|11422
1694696400000|2023-09-14 13:00:00|171465.8|171340.8|171407.5|171282.5|171552.3|171427.3|171099.8|171011.5|11711
1694700000000|2023-09-14 14:00:00|171405.1|171280.1|171341.1|171216.1|171780.6|171655.6|171115.3|171041.4|11174
1694703600000|2023-09-14 15:00:00|171343.1|171218.1|171186|171061|171395.7|171271.3|171106.2|170985|9447
1694707200000|2023-09-14 16:00:00|171185.6|171060.6|170962.4|170837.4|171207.6|171082.6|170904|170779|7997
1694710800000|2023-09-14 17:00:00|170962.3|170837.3|171009.9|170884.9|171077.1|170952.1|170774.9|170667.5|7701
1694714400000|2023-09-14 18:00:00|171012.1|170887.1|170982.8|170857.8|171016.4|170918|170886.9|170772.1|6660
1694718000000|2023-09-14 19:00:00|170985.7|170860.7|171246.1|171121.1|171258|171133|170932.2|170825.5|7363
1694721600000|2023-09-14 20:00:00|171246.5|171121.5|171158.3|171019.5|171251|171126|171143.9|171018.9|5452
1694725200000|2023-09-14 21:00:00|171173.9|170981.4|171116.8|170887.4|171235.2|171011.7|171094.8|170832.3|1603
1694728800000|2023-09-14 22:00:00|171116.6|170895.1|171110.8|170985.8|171149.5|171012.2|171082.2|170895.1|1681
1694732400000|2023-09-14 23:00:00|171111.2|170986.2|171146.6|171021.6|171191.7|171066.7|171057.9|170932.9|1935
1694736000000|2023-09-15 00:00:00|171147.2|171022.2|171156.7|171031.7|171223.6|171098.6|171104.5|170979.5|2475
1694739600000|2023-09-15 01:00:00|171156.6|171031.6|171089.6|170964.6|171200|171075|171088.7|170963.7|2740
1694743200000|2023-09-15 02:00:00|171089.8|170964.8|171040.1|170915.1|171102.7|170977.7|170981.8|170856.8|3428
1694746800000|2023-09-15 03:00:00|171040.7|170915.7|171024.1|170899.1|171055.3|170930.3|170992|170867|1912
1694750400000|2023-09-15 04:00:00|171023.8|170898.8|170932|170807|171077.2|170952.2|170920.1|170795.1|2030
1694754000000|2023-09-15 05:00:00|170931.9|170806.9|170864.5|170739.5|171059.6|170934.6|170852.8|170727.8|4389
1694757600000|2023-09-15 06:00:00|170863.8|170738.8|170987.9|170862.9|171023.3|170898.3|170862.1|170737.1|9403
1694761200000|2023-09-15 07:00:00|170989.7|170864.7|171095|170970|171167.3|171042.3|170906.6|170781.6|9246
1694764800000|2023-09-15 08:00:00|171094|170969|171176.8|171051.8|171245.5|171120.5|171087.8|170962.8|9942
1694768400000|2023-09-15 09:00:00|171176.7|171051.7|171132.6|171007.6|171197.9|171072.9|170952.6|170827.6|8737
1694772000000|2023-09-15 10:00:00|171133|171008|171118.3|170993.3|171231.4|171106.4|171070.4|170945.4|8072
1694775600000|2023-09-15 11:00:00|171125.9|171000.9|171257.5|171132.5|171329.7|171204.7|171070.8|170945.8|6824
1694779200000|2023-09-15 12:00:00|171256.1|171131.1|171051|170926|171331.7|171206.7|170900.1|170775.1|9842
1694782800000|2023-09-15 13:00:00|171050.9|170925.9|171047|170922|171113|171010.7|170713.5|170588.5|10629
1694786400000|2023-09-15 14:00:00|170971.9|170839.4|171131.2|171006.2|171166.4|171041.4|170635.3|170510.3|11393
1694790000000|2023-09-15 15:00:00|171124.2|170999.2|170808.5|170683.5|171190.2|171081.6|170724.6|170599.6|9866
1694793600000|2023-09-15 16:00:00|170809|170684|170827.8|170702.8|171040|170944.7|170662.1|170553.2|8499
1694797200000|2023-09-15 17:00:00|170827.9|170702.9|170775|170650|170950.8|170825.8|170669.9|170544.9|8056
1694800800000|2023-09-15 18:00:00|170775.4|170650.4|170736.4|170611.4|170792.3|170667.3|170571.9|170446.9|7564
1694804400000|2023-09-15 19:00:00|170736.6|170611.6|170768.4|170643.4|170793.5|170668.5|170604.5|170479.5|7056
1694808000000|2023-09-15 20:00:00|170767.4|170642.4|170956.3|170646.3|170981.4|170734.8|170676.8|170551.8|4589
1694980800000|2023-09-17 20:00:00|170883.6|170528.6|170994.3|170639.3|170994.3|170639.3|170883.6|170528.6|2
1694984400000|2023-09-17 21:00:00|170974.3|170619.3|170977.2|170667.2|171014.9|170704.9|170786.6|170461.2|1134
1694988000000|2023-09-17 22:00:00|170960.1|170650.1|170762.6|170596.6|170968.8|170658.8|170706.7|170473.9|1809
1694991600000|2023-09-17 23:00:00|170756.8|170602|170675.1|170550.1|170770.5|170630.2|170669.7|170544.7|3684
1694995200000|2023-09-18 00:00:00|170675.7|170550.7|170633.9|170508.9|170739.9|170614.9|170633.1|170508.1|4669
1694998800000|2023-09-18 01:00:00|170633.8|170508.8|170665.3|170540.3|170695.2|170570.2|170558.5|170433.5|6133
1695002400000|2023-09-18 02:00:00|170665.1|170540.1|170667.8|170542.8|170682.8|170557.8|170621.8|170496.8|4947
1695006000000|2023-09-18 03:00:00|170667.3|170542.3|170680.5|170555.5|170704.1|170579.1|170650.4|170525.4|4918
1695009600000|2023-09-18 04:00:00|170683.1|170558.1|170680|170555|170707.7|170582.7|170498.2|170373.2|4976
1695013200000|2023-09-18 05:00:00|170679.9|170554.9|170663|170538|170710.2|170585.2|170571.1|170446.1|7960
1695016800000|2023-09-18 06:00:00|170662.7|170537.7|170506.2|170381.2|170664.5|170539.5|170413.8|170288.8|7918
1695020400000|2023-09-18 07:00:00|170504.8|170379.8|170551.7|170426.7|170558|170433|170370.3|170245.3|7557
1695024000000|2023-09-18 08:00:00|170551|170426|170616.4|170491.4|170734.3|170609.3|170521.6|170396.6|7060
1695027600000|2023-09-18 09:00:00|170616.1|170491.1|170695.7|170570.7|170706.1|170581.1|170570.8|170445.8|7912
1695031200000|2023-09-18 10:00:00|170697.6|170572.6|170468.5|170343.5|170715.3|170590.3|170411.4|170286.4|7392
1695034800000|2023-09-18 11:00:00|170465.4|170340.4|170995.6|170870.6|171024.7|170899.7|170462.5|170337.5|6690
1695038400000|2023-09-18 12:00:00|170998.5|170873.5|171430.8|171305.8|171482.8|171357.8|170800.8|170675.8|8286
1695042000000|2023-09-18 13:00:00|171432.5|171307.5|171567.2|171442.2|171684.1|171559.1|171147.1|171022.1|9161
1695045600000|2023-09-18 14:00:00|171564.3|171439.3|171663|171538|171877.4|171752.4|171344.8|171219.8|9919
1695049200000|2023-09-18 15:00:00|171662.7|171537.7|171257.8|171132.8|171664.9|171555.5|171067.2|170942.2|7709
1695052800000|2023-09-18 16:00:00|171252.2|171127.2|171448.4|171398.4|171516.9|171402.5|171143.5|171018.5|6296
1695056400000|2023-09-18 17:00:00|171448.5|171398.5|171368.7|171243.7|171471.4|171398.8|171198.3|171073.3|6884
1695060000000|2023-09-18 18:00:00|171368.3|171243.3|171258.8|171208.8|171490.6|171365.6|171250.1|171151.2|6495
1695063600000|2023-09-18 19:00:00|171258.5|171208.5|171329.8|171204.8|171347|171241|171196.7|171093.9|6943
1695067200000|2023-09-18 20:00:00|171323.4|171198.4|171422.7|171280.6|171445.1|171320.1|171248.2|171123.2|4253
1695070800000|2023-09-18 21:00:00|171428.8|171282.5|171397.2|171265.3|171471.5|171286.7|171390.6|171248.6|666
1695074400000|2023-09-18 22:00:00|171395.7|171263.8|171390.1|171265.1|171422.6|171297.6|171367|171242|1919
1695078000000|2023-09-18 23:00:00|171390.2|171265.2|171378.2|171253.2|171400.8|171275.8|171368.8|171243.8|1721
1695081600000|2023-09-19 00:00:00|171378.1|171253.1|171378.7|171253.7|171408.7|171283.7|171312.3|171187.3|3863
1695085200000|2023-09-19 01:00:00|171378.6|171253.6|171448.1|171323.1|171457.9|171332.9|171364.1|171239.1|4425
1695088800000|2023-09-19 02:00:00|171447.4|171322.4|171390.8|171265.8|171452.3|171327.3|171365.5|171240.5|4713
1695092400000|2023-09-19 03:00:00|171391.3|171266.3|171397.6|171272.6|171427.4|171302.4|171371.1|171246.1|4290
1695096000000|2023-09-19 04:00:00|171396.5|171271.5|171346.4|171221.4|171481|171356|171260.7|171135.7|5111
1695099600000|2023-09-19 05:00:00|171346.5|171221.5|171442.6|171317.6|171493.3|171368.3|171334.1|171209.1|5149
1695103200000|2023-09-19 06:00:00|171442.4|171317.4|171180.3|171055.3|171467.6|171342.6|171141.8|171016.8|6183
1695106800000|2023-09-19 07:00:00|171178.7|171053.7|170993.2|170868.2|171217.7|171092.7|170897.5|170772.5|7770
1695110400000|2023-09-19 08:00:00|170992.8|170867.8|171109.2|170984.2|171161.9|171036.9|170988.3|170863.3|8556
1695114000000|2023-09-19 09:00:00|171106.8|170981.8|170883|170758|171110.7|170985.7|170812.9|170687.9|6811
1695117600000|2023-09-19 10:00:00|170882|170757|171020.5|170895.5|171054.1|170929.1|170835.4|170710.4|5875
1695121200000|2023-09-19 11:00:00|171019.6|170894.6|170899.4|170774.4|171027.1|170902.1|170823.1|170698.1|6526
1695124800000|2023-09-19 12:00:00|170901.3|170776.3|170879.8|170754.8|171100.7|170975.7|170779.7|170654.7|9067
1695128400000|2023-09-19 13:00:00|170877.7|170752.7|170913.4|170788.4|171302.4|171177.4|170828.7|170712.5|10561
1695132000000|2023-09-19 14:00:00|170912|170787|170974.7|170849.7|171211.9|171097.9|170868.9|170783|9418
1695135600000|2023-09-19 15:00:00|170974.2|170849.2|170738.9|170613.9|171007.3|170913.3|170598.2|170486.4|8065
1695139200000|2023-09-19 16:00:00|170738.5|170613.5|171063.1|170938.1|171066.1|170941.1|170649.6|170526.1|7588
1695142800000|2023-09-19 17:00:00|171063.5|170938.5|170904.9|170779.9|171222.7|171097.7|170809.4|170710.2|7006
1695146400000|2023-09-19 18:00:00|170904.6|170779.6|170846.2|170721.2|170997.9|170882.2|170791.9|170667.6|7097
1695150000000|2023-09-19 19:00:00|170846.1|170721.1|170794.5|170669.5|170851.7|170726.7|170651.5|170539.4|6372
1695153600000|2023-09-19 20:00:00|170795.4|170670.4|170916.1|170750|170922.9|170797.9|170726.8|170601.8|4759
1695157200000|2023-09-19 21:00:00|170918.7|170739|170850.8|170711.8|170969.8|170776.5|170850.4|170658.8|1231
1695160800000|2023-09-19 22:00:00|170851.4|170712.6|170828.1|170703.1|170916.6|170766.6|170816.8|170666.3|1958
1695164400000|2023-09-19 23:00:00|170828.2|170703.2|170736.1|170611.1|170828.8|170703.8|170715.1|170590.1|1777
1695168000000|2023-09-20 00:00:00|170736.2|170611.2|170820|170695|170880.7|170755.7|170731.7|170606.7|3531
1695171600000|2023-09-20 01:00:00|170820.7|170695.7|170892.2|170767.2|170896.3|170771.3|170791.5|170666.5|5298
1695175200000|2023-09-20 02:00:00|170891.4|170766.4|170882.1|170757.1|170910.1|170785.1|170812.2|170687.2|4051
1695178800000|2023-09-20 03:00:00|170881.5|170756.5|170955|170830|170963.2|170838.2|170868|170743|5304
1695182400000|2023-09-20 04:00:00|170954.9|170829.9|171023.7|170898.7|171035.7|170910.7|170810|170685|5713
1695186000000|2023-09-20 05:00:00|171024.1|170899.1|170931.6|170806.6|171026.9|170901.9|170924.5|170799.5|6382
1695189600000|2023-09-20 06:00:00|170944.3|170819.3|170802.5|170677.5|170949.1|170824.1|170720.9|170595.9|9093
1695193200000|2023-09-20 07:00:00|170801.1|170676.1|170655.1|170530.1|170803.9|170678.9|170585.7|170460.7|8590
1695196800000|2023-09-20 08:00:00|170655.3|170530.3|170676.6|170551.6|170772.9|170647.9|170628.7|170503.7|8069
1695200400000|2023-09-20 09:00:00|170676.5|170551.5|170662.3|170537.3|170706.9|170581.9|170561.6|170436.6|8143
1695204000000|2023-09-20 10:00:00|170659.3|170534.3|170572.3|170447.3|170683.4|170558.4|170547.3|170422.3|7806
1695207600000|2023-09-20 11:00:00|170572.6|170447.6|170502.9|170377.9|170621.2|170532.4|170479.7|170354.7|6311
1695211200000|2023-09-20 12:00:00|170507.4|170382.4|170324.6|170199.6|170507.6|170382.6|170249.7|170124.7|8129
1695214800000|2023-09-20 13:00:00|170324.3|170199.3|170409.7|170284.7|170503.3|170416.8|170246.4|170128.9|9266
1695218400000|2023-09-20 14:00:00|170409.1|170284.1|170454.5|170329.5|170493.2|170412.6|170282.8|170157.8|9854
1695222000000|2023-09-20 15:00:00|170454.1|170329.1|170383.4|170258.4|170531.7|170449.8|170310.7|170186.5|8475
1695225600000|2023-09-20 16:00:00|170383.5|170258.5|170054.4|169929.4|170449.1|170350.3|170044.5|169923.7|7664
1695229200000|2023-09-20 17:00:00|170052.3|169927.3|170220.7|169964.2|170303.8|170178.8|170052.1|169927.1|7206
1695232800000|2023-09-20 18:00:00|170227.2|169961.7|170314.4|170189.4|170710.6|170585.6|170080.8|169955.8|12301
1695236400000|2023-09-20 19:00:00|170323.5|170198.5|170962.1|170837.1|171007.3|170882.3|170274.1|170149.1|10142
1695240000000|2023-09-20 20:00:00|170959.4|170834.4|171021.1|170864.1|171054|170929|170860.2|170735.2|6318
1695243600000|2023-09-20 21:00:00|171024.5|170864.9|171013.5|170835.7|171066.9|170873.1|170855.8|170545.8|1380
1695247200000|2023-09-20 22:00:00|171013.3|170835.5|170949.2|170824.2|171102.8|170883.4|170928.3|170803.3|2562
1695250800000|2023-09-20 23:00:00|170957.8|170832.8|171020.4|170895.4|171024.6|170899.6|170934.2|170809.2|2480
1695254400000|2023-09-21 00:00:00|171020.2|170895.2|171376.5|171251.5|171378|171253|170960.7|170835.7|4754
1695258000000|2023-09-21 01:00:00|171377|171252|171287.4|171162.4|171380.6|171255.6|171208.3|171083.3|5962
1695261600000|2023-09-21 02:00:00|171287.5|171162.5|171479.2|171354.2|171544.2|171419.2|170989.1|170864.1|5802
1695265200000|2023-09-21 03:00:00|171479.3|171354.3|171324.2|171199.2|171483|171358|171319|171194|4201
1695268800000|2023-09-21 04:00:00|171322.7|171197.7|171326.1|171201.1|171360.3|171235.3|171290.6|171165.6|2937
1695272400000|2023-09-21 05:00:00|171326.4|171201.4|171368.3|171243.3|171390.3|171265.3|171250|171125|4587
1695276000000|2023-09-21 06:00:00|171365.5|171240.5|170976.6|170851.6|171414.4|171289.4|170924.8|170799.8|8769
1695279600000|2023-09-21 07:00:00|170976|170851|170887.8|170762.8|171054.4|170929.4|170734.1|170609.1|9282
1695283200000|2023-09-21 08:00:00|170888.1|170763.1|171046.1|170921.1|171128.6|171003.6|170733.4|170608.4|9566
1695286800000|2023-09-21 09:00:00|171045.6|170920.6|170851.5|170726.5|171307.8|171182.8|170850.2|170725.2|9227
1695290400000|2023-09-21 10:00:00|170850.4|170725.4|170855.6|170730.6|170996.8|170871.8|170847.1|170722.1|8614
1695294000000|2023-09-21 11:00:00|170854.6|170729.6|171339.9|171214.9|171359.3|171234.3|170726.9|170601.9|10289
1695297600000|2023-09-21 12:00:00|171337.3|171212.3|172018.8|171893.8|172566.2|172441.2|171317.2|171192.2|10871
1695301200000|2023-09-21 13:00:00|172021.5|171896.5|172408.7|172283.7|172458.5|172333.5|171650.2|171525.2|11320
1695304800000|2023-09-21 14:00:00|172411.2|172286.2|171947.8|171822.8|172536.8|172411.8|171577|171484.9|11255
1695308400000|2023-09-21 15:00:00|171947.3|171822.3|171693.9|171568.9|171966|171841|171573.2|171448.2|9478
1695312000000|2023-09-21 16:00:00|171693.4|171568.4|171910|171785|171990.7|171865.7|171693.1|171568.1|8701
1695315600000|2023-09-21 17:00:00|171912.3|171787.3|171583.2|171458.2|171977.5|171852.5|171428|171336|8306
1695319200000|2023-09-21 18:00:00|171582.9|171457.9|171853.5|171728.5|171913.5|171788.5|171569.6|171444.6|8782
1695322800000|2023-09-21 19:00:00|171852.7|171727.7|172417.4|172292.4|172425.2|172300.2|171810.3|171685.3|8514
1695326400000|2023-09-21 20:00:00|172418.5|172293.5|172430.9|172267.3|172477.6|172352.6|172283.5|172158.5|5644
1695330000000|2023-09-21 21:00:00|172430.8|172263.3|172414.2|172259.1|172510.2|172265.5|172391.1|172200.3|1986
1695333600000|2023-09-21 22:00:00|172416.5|172255.6|172306.1|172181.1|172436.7|172276.2|172264.5|172139.5|2136
1695337200000|2023-09-21 23:00:00|172305.9|172180.9|172324.7|172199.7|172326.3|172201.3|172285.4|172160.4|1565
1695340800000|2023-09-22 00:00:00|172325|172200|172332.9|172207.9|172398.5|172273.5|172289.5|172164.5|2689
1695344400000|2023-09-22 01:00:00|172332.7|172207.7|172319.6|172194.6|172407.6|172282.6|172298.7|172173.7|4749
1695348000000|2023-09-22 02:00:00|172319.9|172194.9|172223.8|172098.8|172323.5|172198.5|172205.8|172080.8|4036
1695351600000|2023-09-22 03:00:00|172223.1|172098.1|172089.5|171964.5|172278|172153|172083.9|171958.9|3268
1695355200000|2023-09-22 04:00:00|172089.4|171964.4|172129.2|172004.2|172150.6|172025.6|172062.1|171937.1|2213
1695358800000|2023-09-22 05:00:00|172129.4|172004.4|172120.5|171995.5|172150.6|172025.6|172072.4|171947.4|4590
1695362400000|2023-09-22 06:00:00|172122.5|171997.5|171847.7|171722.7|172216.1|172091.1|171845|171720|8845
1695366000000|2023-09-22 07:00:00|171848.3|171723.3|171819.9|171694.9|172197.2|172072.2|171656.8|171531.8|10891
1695369600000|2023-09-22 08:00:00|171820.6|171695.6|172064.2|171939.2|172114.6|171989.6|171755.6|171630.6|9809
1695373200000|2023-09-22 09:00:00|172065.2|171940.2|171836.7|171711.7|172085.6|171960.6|171835.7|171710.7|9518
1695376800000|2023-09-22 10:00:00|171837.1|171712.1|171727.5|171602.5|171843|171718|171684.2|171559.2|8945
1695380400000|2023-09-22 11:00:00|171721.7|171596.7|171582.8|171457.8|171783.2|171658.2|171575.9|171450.9|8781
1695384000000|2023-09-22 12:00:00|171582.7|171457.7|171389.8|171264.8|171640.1|171515.1|171338|171213|9887
1695387600000|2023-09-22 13:00:00|171376.7|171251.7|171351.8|171226.8|171542.2|171417.2|171245.3|171120.3|10723
1695391200000|2023-09-22 14:00:00|171349.9|171224.9|171308.7|171258.7|171427.7|171302.7|171050.3|170949.1|10840
1695394800000|2023-09-22 15:00:00|171309.1|171259.1|171527.3|171402.3|171551.1|171467.4|171282.5|171157.5|9206
1695398400000|2023-09-22 16:00:00|171525.1|171400.1|171845.6|171720.6|171891|171776.6|171499.9|171395.1|9113
1695402000000|2023-09-22 17:00:00|171844.9|171719.9|171801.5|171676.5|171886.6|171796.1|171593.4|171511.7|9383
1695405600000|2023-09-22 18:00:00|171801.7|171676.7|171649.2|171599.2|171880.3|171791|171631.7|171552.6|9048
1695409200000|2023-09-22 19:00:00|171699.4|171574.4|171817.5|171692.5|171847.4|171722.4|171573.5|171476.5|8572
1695412800000|2023-09-22 20:00:00|171818.4|171693.4|172303.5|172004.1|172303.5|172137.5|171805.2|171680.2|6362
1695585600000|2023-09-24 20:00:00|172155.8|171800.8|172212.3|171857.3|172212.3|171857.3|172128.9|171773.9|16
1695589200000|2023-09-24 21:00:00|172209.8|171859.8|172310.5|171960.5|172328|171978|172164.9|171814.9|1562
1695592800000|2023-09-24 22:00:00|172291.3|171941.3|172075.5|171854.6|172323.7|171985.3|172032.6|171778.6|2347
1695596400000|2023-09-24 23:00:00|172069.5|171860.8|171968.2|171803.2|172124.2|171881.4|171935.6|171770.6|3162
1695600000000|2023-09-25 00:00:00|171968.1|171803.1|171906.6|171781.6|172001.8|171876.8|171889.7|171764.7|3743
1695603600000|2023-09-25 01:00:00|171908.3|171783.3|172149.9|172024.9|172226.6|172101.6|171891.5|171766.5|4843
1695607200000|2023-09-25 02:00:00|172150.4|172025.4|172160.4|172035.4|172252.9|172127.9|172128.5|172003.5|4298
1695610800000|2023-09-25 03:00:00|172160.2|172035.2|172084.1|171959.1|172161.1|172036.1|172029.2|171904.2|2660
1695614400000|2023-09-25 04:00:00|172084.5|171959.5|172031.5|171906.5|172085.8|171960.8|172024.1|171899.1|1738
1695618000000|2023-09-25 05:00:00|172032.6|171907.6|172089.9|171964.9|172110.6|171985.6|172001|171876|3083
1695621600000|2023-09-25 06:00:00|172090.7|171965.7|171953.4|171828.4|172123.2|171998.2|171882.4|171757.4|10719
1695625200000|2023-09-25 07:00:00|171949.4|171824.4|172009.5|171884.5|172050|171925|171782|171657|11081
1695628800000|2023-09-25 08:00:00|172011.4|171886.4|172537.9|172412.9|172553.5|172428.5|171995.7|171870.7|11257
1695632400000|2023-09-25 09:00:00|172539.1|172414.1|172634.5|172509.5|172803.6|172678.6|172435.4|172310.4|10174
1695636000000|2023-09-25 10:00:00|172634|172509|172603.5|172478.5|172717.8|172592.8|172407.9|172282.9|11230
1695639600000|2023-09-25 11:00:00|172603.2|172478.2|172413.8|172288.8|172652.9|172527.9|172216.4|172091.4|9941
1695643200000|2023-09-25 12:00:00|172399.5|172274.5|172956|172831|172976.1|172851.1|172281|172156|10249
1695646800000|2023-09-25 13:00:00|172958.5|172833.5|173651.9|173526.9|173981.1|173856.1|172820.5|172695.5|11387
1695650400000|2023-09-25 14:00:00|173651.4|173526.4|174146.2|174096.2|174171.3|174097.6|173421.3|173296.3|11021
1695654000000|2023-09-25 15:00:00|174139.7|174089.7|173790.2|173740.2|174595.9|174470.9|173740.4|173615.4|10059
1695657600000|2023-09-25 16:00:00|173790.5|173740.5|173779.8|173729.8|173848.4|173798.4|173560.3|173507|8406
1695661200000|2023-09-25 17:00:00|173778.7|173728.7|173811.2|173761.2|173919.8|173811.7|173639.2|173565.8|8242
1695664800000|2023-09-25 18:00:00|173811.6|173761.6|174094.9|173969.9|174136.8|174035.2|173751.8|173701.8|8290
1695668400000|2023-09-25 19:00:00|174094|173969|174047|173997|174314.3|174222.2|174033|173941|8383
1695672000000|2023-09-25 20:00:00|174046.8|173996.8|174020.5|173892.2|174195.6|174070.6|173917.4|173801.6|4226
1695675600000|2023-09-25 21:00:00|174018.6|173890.2|174017.4|173799.9|174074.5|173890.3|173951.7|173730.3|1175
1695679200000|2023-09-25 22:00:00|174017|173799.4|174069.1|173944.1|174075.9|173950.9|173984.1|173783.6|1890
1695682800000|2023-09-25 23:00:00|174069.3|173944.3|174055.1|173930.1|174074.2|173949.2|174047.9|173922.9|1460
1695686400000|2023-09-26 00:00:00|174054.6|173929.6|174398.4|174273.4|174443.9|174318.9|174054.6|173929.6|7578
1695690000000|2023-09-26 01:00:00|174399.6|174274.6|174458.4|174333.4|174461.7|174336.7|174283|174158|9143
1695693600000|2023-09-26 02:00:00|174458.5|174333.5|174808.8|174683.8|174821.6|174696.6|174278.2|174153.2|7394
1695697200000|2023-09-26 03:00:00|174809.1|174684.1|174777.5|174652.5|174836.7|174711.7|174766.2|174641.2|5234
1695700800000|2023-09-26 04:00:00|174777.4|174652.4|174820.2|174695.2|174827.1|174702.1|174757.2|174632.2|4174
1695704400000|2023-09-26 05:00:00|174819.6|174694.6|175079.1|174954.1|175083.1|174958.1|174792.1|174667.1|6597
1695708000000|2023-09-26 06:00:00|175079.2|174954.2|175309.1|175184.1|175732.1|175607.1|175047.7|174922.7|10221
1695711600000|2023-09-26 07:00:00|175303.7|175178.7|174509|174384|175560.9|175435.9|174509|174384|10578
1695715200000|2023-09-26 08:00:00|174496.5|174371.5|174453.2|174328.2|174610.8|174485.8|173762.7|173637.7|9694
1695718800000|2023-09-26 09:00:00|174453.4|174328.4|174550.7|174425.7|174731.5|174606.5|174373.2|174248.2|10628
1695722400000|2023-09-26 10:00:00|174550.8|174425.8|174779.9|174654.9|174899.8|174774.8|174377.3|174252.3|10124
1695726000000|2023-09-26 11:00:00|174780.4|174655.4|174602.3|174477.3|175129.8|175004.8|174237.9|174112.9|10382
1695729600000|2023-09-26 12:00:00|174600.2|174475.2|173815.3|173690.3|174607.9|174482.9|173703.4|173578.4|11211
1695733200000|2023-09-26 13:00:00|173815.5|173690.5|174146.6|174021.6|174548.5|174423.5|173813.5|173688.5|10706
1695736800000|2023-09-26 14:00:00|174146.4|174021.4|174278.7|174153.7|174586.9|174461.9|173877.9|173752.9|10989
1695740400000|2023-09-26 15:00:00|174279|174154|175041.2|174991.2|175145.1|175045.3|174262.5|174152.3|10474
1695744000000|2023-09-26 16:00:00|175043.9|174993.9|174927.3|174802.3|175141.8|175016.8|174714.3|174631.8|9295
1695747600000|2023-09-26 17:00:00|174927.2|174802.2|174873.7|174748.7|175106.6|175015.3|174765.8|174686.4|8624
1695751200000|2023-09-26 18:00:00|174874.6|174749.6|174854.9|174804.9|175126.2|175001.2|174833|174747.8|9119
1695754800000|2023-09-26 19:00:00|174855.2|174805.2|175331.6|175281.6|175596|175476.6|174787.9|174662.9|8085
1695758400000|2023-09-26 20:00:00|175331|175281|175564.1|175390|175566.1|175439.2|175301.6|175176.6|7497
1695762000000|2023-09-26 21:00:00|175595.1|175317.6|175533|175352.6|175612.1|175354.1|175501.8|175232|1753
1695765600000|2023-09-26 22:00:00|175533.2|175352.8|175537.3|175412.3|175588|175463|175489.9|175319.5|2155
1695769200000|2023-09-26 23:00:00|175537.4|175412.4|175537.7|175412.7|175564.9|175439.9|175503.8|175378.8|1920
1695772800000|2023-09-27 00:00:00|175537.5|175412.5|175538.8|175413.8|175608.7|175483.7|175384.7|175259.7|5338
1695776400000|2023-09-27 01:00:00|175541.1|175416.1|175325.9|175200.9|175576.4|175451.4|175284.6|175159.6|6763
1695780000000|2023-09-27 02:00:00|175325.7|175200.7|175453.4|175328.4|175485.1|175360.1|175325.7|175200.7|4768
1695783600000|2023-09-27 03:00:00|175453.3|175328.3|175459.3|175334.3|175548.1|175423.1|175393|175268|5864
1695787200000|2023-09-27 04:00:00|175459.8|175334.8|175526.2|175401.2|175652.5|175527.5|175455.7|175330.7|4866
1695790800000|2023-09-27 05:00:00|175526.8|175401.8|175372.4|175247.4|175604.6|175479.6|175332.9|175207.9|5744
1695794400000|2023-09-27 06:00:00|175372.2|175247.2|175209.7|175084.7|175447.9|175322.9|175067.2|174942.2|9410
1695798000000|2023-09-27 07:00:00|175210.3|175085.3|175034.9|174909.9|175423|175298|174942.2|174817.2|9260
1695801600000|2023-09-27 08:00:00|175035|174910|175080.4|174955.4|175176.1|175051.1|174824|174699|8946
1695805200000|2023-09-27 09:00:00|175079.7|174954.7|175308.8|175183.8|175582.8|175457.8|174983.6|174858.6|9248
1695808800000|2023-09-27 10:00:00|175311.3|175186.3|175438|175313|175508.6|175383.6|175225.9|175100.9|9198
1695812400000|2023-09-27 11:00:00|175437.9|175312.9|176018.7|175893.7|176098.6|175973.6|175415.7|175290.7|8864
1695816000000|2023-09-27 12:00:00|176013.1|175888.1|176013.7|175888.7|176603.5|176478.5|175866.7|175741.7|10718
1695819600000|2023-09-27 13:00:00|176026.2|175901.2|176574.1|176449.1|176604.2|176479.2|175648.9|175523.9|10980
1695823200000|2023-09-27 14:00:00|176572.6|176447.6|176735.6|176610.6|176900.5|176775.5|176238.2|176113.2|11271
1695826800000|2023-09-27 15:00:00|176734|176609|177151.2|177026.2|177154.5|177029.5|176191.6|176066.6|10716
1695830400000|2023-09-27 16:00:00|177144.2|177019.2|177409.5|177284.5|177652|177527|177047.1|176922.1|9845
1695834000000|2023-09-27 17:00:00|177407.8|177282.8|177563.9|177438.9|178235|178110|177202.1|177077.1|10343
1695837600000|2023-09-27 18:00:00|177565.6|177440.6|177151.8|177026.8|177583.6|177496.1|176541.3|176416.3|9892
1695841200000|2023-09-27 19:00:00|177151.3|177026.3|176893.6|176768.6|177168.4|177043.4|176597.4|176472.4|10492
1695844800000|2023-09-27 20:00:00|176883|176758|176783.7|176624.4|176950.8|176825.8|176710|176585|5864
1695848400000|2023-09-27 21:00:00|176784.2|176624.9|176796.5|176638.3|177106.1|176796.1|176767.5|176457.5|2107
1695852000000|2023-09-27 22:00:00|176796.4|176637.9|176963.2|176838.2|177024.2|176894.3|176796.4|176616.3|1999
1695855600000|2023-09-27 23:00:00|176963.6|176838.6|176952.7|176827.7|177002.2|176877.2|176912|176787|2277
1695859200000|2023-09-28 00:00:00|176953.2|176828.2|176778.4|176653.4|176979.8|176854.8|176777.8|176652.8|3123
1695862800000|2023-09-28 01:00:00|176778.5|176653.5|176944.6|176819.6|177017.4|176892.4|176762.4|176637.4|6261
1695866400000|2023-09-28 02:00:00|176943.4|176818.4|177226.8|177101.8|177232|177107|176891.6|176766.6|6844
1695870000000|2023-09-28 03:00:00|177226.9|177101.9|177057.6|176932.6|177228.8|177103.8|177016.9|176891.9|6991
1695873600000|2023-09-28 04:00:00|177057.5|176932.5|177017.1|176892.1|177270.2|177145.2|177011.7|176886.7|5844
1695877200000|2023-09-28 05:00:00|177017.2|176892.2|176919.4|176794.4|177020.5|176895.5|176852.8|176727.8|9921
1695880800000|2023-09-28 06:00:00|176921.2|176796.2|177045.9|176920.9|177141.9|177016.9|176858.7|176733.7|10465
1695884400000|2023-09-28 07:00:00|177046|176921|176860.3|176735.3|177304.1|177179.1|176617.5|176492.5|9836
1695888000000|2023-09-28 08:00:00|176858.3|176733.3|177278.4|177153.4|177328.3|177203.3|176852.5|176727.5|9273
1695891600000|2023-09-28 09:00:00|177279.5|177154.5|176613.9|176488.9|177448.8|177323.8|176605.4|176480.4|9442
1695895200000|2023-09-28 10:00:00|176611.4|176486.4|176791.3|176666.3|176917.9|176792.9|176527.3|176402.3|8904
1695898800000|2023-09-28 11:00:00|176791.4|176666.4|176385.2|176260.2|176819.6|176694.6|176376.1|176251.1|8405
1695902400000|2023-09-28 12:00:00|176387.3|176262.3|177223.6|177098.6|177266.7|177141.7|175996.3|175871.3|11657
1695906000000|2023-09-28 13:00:00|177228.8|177103.8|176635.9|176510.9|177254.1|177129.1|176596.4|176471.4|12511
1695909600000|2023-09-28 14:00:00|176654.1|176529.1|176260.5|176135.5|176733.2|176608.2|176134.8|176009.8|11733
1695913200000|2023-09-28 15:00:00|176260.9|176135.9|176094.7|175969.7|176331.3|176244.6|175877.8|175752.8|10813
1695916800000|2023-09-28 16:00:00|176092|175967|176275.7|176150.7|176374.5|176287.8|176037|175912|9709
1695920400000|2023-09-28 17:00:00|176274.8|176149.8|176307.1|176182.1|176533.6|176409.7|176178.7|176057.5|9940
1695924000000|2023-09-28 18:00:00|176307.5|176182.5|176281.3|176144.5|176332.7|176190.3|175951.9|175826.9|9838
1695927600000|2023-09-28 19:00:00|176287|176136.2|175609.1|175484.1|176297.4|176172.4|175469.7|175357.1|9931
1695931200000|2023-09-28 20:00:00|175610.5|175485.5|175468.8|175343.8|175687.2|175562.2|175459.7|175334.7|5891
1695934800000|2023-09-28 21:00:00|175469.5|175344.5|175705.5|175395.5|175744.3|175434.3|175469.5|175215.6|3353
1695938400000|2023-09-28 22:00:00|175692|175382|175517.4|175392.4|175715.2|175416.2|175453.7|175305.9|2658
1695942000000|2023-09-28 23:00:00|175516.3|175391.3|175477.9|175352.9|175519.3|175394.3|175453.9|175328.9|2245
1695945600000|2023-09-29 00:00:00|175477.7|175352.7|175622.5|175497.5|175684.2|175559.2|175413.2|175288.2|6200
1695949200000|2023-09-29 01:00:00|175622.2|175497.2|175378.4|175253.4|175642.8|175517.8|175351.5|175226.5|7357
1695952800000|2023-09-29 02:00:00|175377.5|175252.5|175236.7|175111.7|175377.5|175252.5|175201.5|175076.5|7291
1695956400000|2023-09-29 03:00:00|175232.3|175107.3|175234.8|175109.8|175282.8|175157.8|175208.3|175083.3|9747
1695960000000|2023-09-29 04:00:00|175238.3|175113.3|175188|175063|175246.2|175121.2|175168.4|175043.4|6911
1695963600000|2023-09-29 05:00:00|175187.2|175062.2|175092.4|174967.4|175187.2|175062.2|175020.8|174895.8|8549
1695967200000|2023-09-29 06:00:00|175093.1|174968.1|174511.3|174386.3|175097.1|174972.1|174244|174119|9505
1695970800000|2023-09-29 07:00:00|174511|174386|174657.6|174532.6|174777.8|174652.8|174265.8|174140.8|9944
1695974400000|2023-09-29 08:00:00|174658.7|174533.7|174390.4|174265.4|174898.9|174773.9|174341.2|174216.2|9491
1695978000000|2023-09-29 09:00:00|174394|174269|174282.6|174157.6|174542.9|174417.9|174272.1|174147.1|8932
1695981600000|2023-09-29 10:00:00|174278.7|174153.7|174393.3|174268.3|174505.9|174380.9|174276.4|174151.4|8263
1695985200000|2023-09-29 11:00:00|174392.6|174267.6|174940.5|174815.5|175072.1|174947.1|174374.9|174249.9|8788
1695988800000|2023-09-29 12:00:00|174940.1|174815.1|173942.3|173817.3|174942.5|174817.5|173797.2|173672.2|11750
1695992400000|2023-09-29 13:00:00|173941.7|173816.7|173837.8|173689.4|174302.8|174177.8|173557.5|173432.5|11145
1695996000000|2023-09-29 14:00:00|173836.4|173681.7|173832.4|173707.4|174288.6|174193.1|173713.9|173588.9|11202
1695999600000|2023-09-29 15:00:00|173825.7|173700.7|174187.2|174062.2|174545.5|174439.3|173708.5|173597.7|11008
1696003200000|2023-09-29 16:00:00|174178.9|174053.9|173904|173779|174182.8|174057.8|173735.4|173610.4|10260
1696006800000|2023-09-29 17:00:00|173903.6|173778.6|174220.7|174095.7|174377.9|174252.9|173877.2|173752.2|10297
1696010400000|2023-09-29 18:00:00|174222.9|174097.9|174072|173947|174493.7|174368.7|174047.5|173940.4|10097
1696014000000|2023-09-29 19:00:00|174070.5|173945.5|174361.4|174236.4|174496.1|174371.1|174023.3|173898.3|10560
1696017600000|2023-09-29 20:00:00|174361.9|174236.9|174288.1|174056.5|174454.8|174329.8|174218.3|174056.5|6687
1696190400000|2023-10-01 20:00:00|174550.3|174195.3|174426.1|174071.1|174550.3|174195.3|174352.5|173997.5|19
1696194000000|2023-10-01 21:00:00|174402.5|174047.5|174445.3|174095.3|174626.3|174271.3|174367.9|174012.9|1447
1696197600000|2023-10-01 22:00:00|174456.9|174106.9|174400.9|174222.5|174510.3|174327|174212.1|173977|2355
1696201200000|2023-10-01 23:00:00|174391.2|174234.7|174180.5|174039.6|174399.2|174234.7|174141.2|174016.2|2721
1696204800000|2023-10-02 00:00:00|174179.3|174041.5|174182.6|174057.6|174222.1|174097.1|174017.9|173892.9|5903
1696208400000|2023-10-02 01:00:00|174181.5|174056.5|174099.1|173974.1|174190.5|174065.5|174045.8|173920.8|5471
1696212000000|2023-10-02 02:00:00|174097.3|173972.3|174114|173989|174237.4|174112.4|174003|173878|4250
1696215600000|2023-10-02 03:00:00|174113.2|173988.2|174080.7|173955.7|174131.9|174006.9|174053.6|173928.6|2379
1696219200000|2023-10-02 04:00:00|174080.6|173955.6|174224.6|174099.6|174235.1|174110.1|174063.8|173938.8|2626
1696222800000|2023-10-02 05:00:00|174222|174097|174467|174342|174474.3|174349.3|174184.4|174059.4|8324
1696226400000|2023-10-02 06:00:00|174467.6|174342.6|174015.3|173890.3|174509.2|174384.2|173968.2|173843.2|9880
1696230000000|2023-10-02 07:00:00|174013.9|173888.9|174046.9|173921.9|174213.3|174088.3|173846.2|173721.2|10428
1696233600000|2023-10-02 08:00:00|174050.3|173925.3|174478.7|174353.7|174555.2|174430.2|173987.7|173862.7|10041
1696237200000|2023-10-02 09:00:00|174485.3|174360.3|174682|174557|174817|174692|174408|174283|10056
1696240800000|2023-10-02 10:00:00|174682|174557|174786|174661|174899|174774|174418|174293|9596
1696244400000|2023-10-02 11:00:00|174789|174664|175086|174961|175143|175018|174744|174619|10053
1696248000000|2023-10-02 12:00:00|175072|174946|175358|175233|175582|175458|175015|174890|11044
1696251600000|2023-10-02 13:00:00|175356|175231|175162.6|175037.6|175546|175421|174975.4|174881.7|9818
1696255200000|2023-10-02 14:00:00|175131.1|174997.8|175724.9|175599.9|175737.6|175638.3|174760.2|174651.8|11040
1696258800000|2023-10-02 15:00:00|175703.9|175578.9|175567.2|175442.2|175775.4|175669.7|175100.6|174975.6|9777
1696262400000|2023-10-02 16:00:00|175568.5|175443.5|176371.5|176246.5|176496.2|176390|175568.5|175443.5|8610
1696266000000|2023-10-02 17:00:00|176381.9|176256.9|176636.8|176511.8|176641.3|176566.4|175982.5|175894.5|8498
1696269600000|2023-10-02 18:00:00|176637.3|176512.3|177137.6|177012.6|177249.6|177124.6|176238.7|176113.7|8902
1696273200000|2023-10-02 19:00:00|177141.4|177016.4|176791|176666|177152.2|177056.3|176660|176555.2|8817
1696276800000|2023-10-02 20:00:00|176794.4|176669.4|176839|176639.5|176984.2|176859.2|176700.5|176575.5|6116
1696280400000|2023-10-02 21:00:00|176861|176652|176934.1|176624.1|177117|176807|176861|176568|2207
1696284000000|2023-10-02 22:00:00|176933.9|176623.9|176840.8|176699.4|176973.5|176717.8|176748.2|176593.6|1991
1696287600000|2023-10-02 23:00:00|176840.7|176698|176832.6|176707.6|176966.8|176841.8|176791.6|176663.9|2356
1696291200000|2023-10-03 00:00:00|176832.4|176707.4|176932.7|176807.7|177064.1|176939.1|176821.1|176696.1|4380
1696294800000|2023-10-03 01:00:00|176932.8|176807.8|177158.2|177033.2|177203.4|177078.4|176903.6|176778.6|6523
1696298400000|2023-10-03 02:00:00|177158.3|177033.3|177255.5|177130.5|177322.2|177197.2|177158.3|177033.3|5414
1696302000000|2023-10-03 03:00:00|177255.6|177130.6|177200.1|177075.1|177359.3|177234.3|177125.9|177000.9|5414
1696305600000|2023-10-03 04:00:00|177199.9|177074.9|177381.9|177256.9|177392|177267|177170.2|177045.2|7224
1696309200000|2023-10-03 05:00:00|177382.1|177257.1|177294.3|177169.3|177392.9|177267.9|177274.3|177149.3|9485
1696312800000|2023-10-03 06:00:00|177294.7|177169.7|177007.8|176882.8|177304.1|177179.1|176930.9|176805.9|9069
1696316400000|2023-10-03 07:00:00|177000.6|176875.6|176890.4|176765.4|177330.6|177205.6|176613.8|176488.8|10202
1696320000000|2023-10-03 08:00:00|176890|176765|176175.5|176050.5|176931.9|176806.9|176095.9|175970.9|9989
1696323600000|2023-10-03 09:00:00|176174|176049|176524.1|176399.1|176576.8|176451.8|176092.5|175967.5|9566
1696327200000|2023-10-03 10:00:00|176528.3|176403.3|177001.1|176876.1|177009.2|176884.2|176411.8|176286.8|9369
1696330800000|2023-10-03 11:00:00|177003.8|176878.8|177292.6|177167.6|177748.5|177623.5|177003.5|176878.5|10240
1696334400000|2023-10-03 12:00:00|177291.9|177166.9|177642.2|177517.2|177780.4|177655.4|177151.8|177026.8|11789
1696338000000|2023-10-03 13:00:00|177642.6|177517.6|177046.2|176921.2|177889.6|177804|176916.2|176791.2|12029
1696341600000|2023-10-03 14:00:00|177046.6|176921.6|178277|178152|178335.1|178210.1|177046.6|176921.6|13437
1696345200000|2023-10-03 15:00:00|178279.6|178154.6|179250.3|179125.3|179802.2|179677.2|178260.9|178135.9|12121
1696348800000|2023-10-03 16:00:00|179247.3|179122.3|179321.5|179196.5|179511.7|179386.7|178683.9|178558.9|11424
1696352400000|2023-10-03 17:00:00|179328.4|179203.4|179342.9|179217.9|179419.2|179312.6|178886.1|178780.9|11065
1696356000000|2023-10-03 18:00:00|179347|179222|179627.5|179502.5|180072|179947|179253.4|179156.6|10977
1696359600000|2023-10-03 19:00:00|179636.7|179511.7|179865.1|179740.1|179930.6|179805.6|179484.7|179361.6|10959
1696363200000|2023-10-03 20:00:00|179877.2|179752.2|180840.3|180646.4|180871|180700|179776.4|179651.4|8185
1696366800000|2023-10-03 21:00:00|180845.2|180645.4|180793.2|180564.3|180888.9|180645.4|180773.8|180491.6|1591
1696370400000|2023-10-03 22:00:00|180794.1|180564.9|180444.5|180319.5|180953.6|180720.8|180228.6|179918.6|2223
1696374000000|2023-10-03 23:00:00|180444.8|180319.8|180293.3|180168.3|180592.6|180467.6|180290.2|180165.2|2195
1696377600000|2023-10-04 00:00:00|180293.1|180168.1|180383.4|180258.4|180396.3|180271.3|180192.1|180067.1|7302
1696381200000|2023-10-04 01:00:00|180383.2|180258.2|180701.2|180576.2|180887.5|180762.5|180360|180235|9148
1696384800000|2023-10-04 02:00:00|180699.9|180574.9|181002.1|180877.1|181092.7|180967.7|180625.3|180500.3|10160
1696388400000|2023-10-04 03:00:00|181002.5|180877.5|180946.3|180821.3|181086.9|180961.9|180928.3|180803.3|8579
1696392000000|2023-10-04 04:00:00|180949.6|180824.6|180667.6|180542.6|180975.9|180850.9|180667.6|180542.6|9133
1696395600000|2023-10-04 05:00:00|180668.2|180543.2|180791.8|180666.8|180870.8|180745.8|180549.9|180424.9|9217
1696399200000|2023-10-04 06:00:00|180751.2|180626.2|182036.5|181911.5|182036.5|181911.5|180703.5|180578.5|9361
1696402800000|2023-10-04 07:00:00|182037|181912|181088.5|180963.5|182225.8|182100.8|180770.2|180645.2|10921
1696406400000|2023-10-04 08:00:00|181094|180969|180697.3|180572.3|181185.4|181060.4|180552.9|180427.9|10818
1696410000000|2023-10-04 09:00:00|180695.6|180570.6|180447|180322|180829|180704|180200.7|180075.7|10432
1696413600000|2023-10-04 10:00:00|180447.5|180322.5|180939.7|180814.7|181052.2|180927.2|180312.5|180187.5|9690
1696417200000|2023-10-04 11:00:00|180927.6|180802.6|179676.4|179551.4|181200.3|181075.3|179254.7|179129.7|10165
1696420800000|2023-10-04 12:00:00|179674.7|179549.7|179110.8|178985.8|179733.4|179578.2|178369.8|178244.8|12365
1696424400000|2023-10-04 13:00:00|179115.6|178990.6|179806.1|179635|179877.2|179752.2|178897.7|178772.7|12512
1696428000000|2023-10-04 14:00:00|179793.6|179630.3|181108|180983|181128|181024.8|179537.7|179412.7|12598
1696431600000|2023-10-04 15:00:00|181107.1|180982.1|179621.5|179496.5|181263.3|181138.3|179553.7|179428.7|12017
1696435200000|2023-10-04 16:00:00|179610.5|179485.5|179655.2|179530.2|179791|179666|179099.7|178974.7|10898
1696438800000|2023-10-04 17:00:00|179656.5|179531.5|180145|180020|180247.1|180122.1|179631.8|179506.8|11088
1696442400000|2023-10-04 18:00:00|180147.5|180022.5|180119.3|179994.3|180321.2|180196.2|179804.3|179679.3|11518
1696446000000|2023-10-04 19:00:00|180115.2|179990.2|179991|179866|180284.3|180159.3|179903.3|179781.7|10611
1696449600000|2023-10-04 20:00:00|179988.3|179863.3|179656.8|179443.1|180075|179950|179530.6|179405.6|5721
1696453200000|2023-10-04 21:00:00|179715.5|179444.5|179580.8|179355|179990|179680|179563.1|179298|1845
1696456800000|2023-10-04 22:00:00|179580.6|179314.9|180003.4|179878.4|180028.7|179903.7|179567.3|179309.9|2694
1696460400000|2023-10-04 23:00:00|180003.8|179878.8|179992.3|179867.3|180006.4|179881.4|179885.7|179760.7|1749
1696464000000|2023-10-05 00:00:00|179993.8|179868.8|179790.9|179665.9|180312.7|180187.7|179727.9|179602.9|8465
1696467600000|2023-10-05 01:00:00|179793.4|179668.4|179574.2|179449.2|179846.9|179721.9|179521.8|179396.8|8177
1696471200000|2023-10-05 02:00:00|179574.9|179449.9|179559.8|179434.8|179646.5|179521.5|179517.6|179392.6|6456
1696474800000|2023-10-05 03:00:00|179559.6|179434.6|179475.1|179350.1|179667.7|179542.7|179450.3|179325.3|6556
1696478400000|2023-10-05 04:00:00|179475.2|179350.2|179599.4|179474.4|179615.3|179490.3|179376.2|179251.2|8439
1696482000000|2023-10-05 05:00:00|179599.2|179474.2|179726.8|179601.8|179727.2|179602.2|179479.9|179354.9|9672
1696485600000|2023-10-05 06:00:00|179727.8|179602.8|180136.3|180011.3|180212.6|180087.6|179693.9|179568.9|10157
1696489200000|2023-10-05 07:00:00|180141.1|180016.1|180091.5|179966.5|180746.3|180621.3|180087.5|179962.5|10970
1696492800000|2023-10-05 08:00:00|180091.9|179966.9|180680.5|180555.5|180721.7|180596.7|179681.8|179556.8|10442
1696496400000|2023-10-05 09:00:00|180680.6|180555.6|180746.9|180621.9|180948.9|180823.9|180577.6|180452.6|9830
1696500000000|2023-10-05 10:00:00|180733.4|180608.4|181153.6|181028.6|181171.4|181046.4|180357.4|180232.4|9775
1696503600000|2023-10-05 11:00:00|181167.3|181042.3|180883.3|180758.3|181752.2|181627.2|180789.6|180664.6|10271
1696507200000|2023-10-05 12:00:00|180895.7|180770.7|180847.7|180722.7|181426.2|181301.2|180708.6|180583.6|11787
1696510800000|2023-10-05 13:00:00|180846.5|180721.5|180622.1|180497.1|181030.3|180905.3|180372.8|180247.8|12429
1696514400000|2023-10-05 14:00:00|180623.3|180498.3|182081.1|181956.1|182315.2|182190.2|180623.3|180498.3|12620
1696518000000|2023-10-05 15:00:00|182067.3|181942.3|183309.3|183184.3|183822.2|183697.2|182054.6|181929.6|12124
1696521600000|2023-10-05 16:00:00|183307.4|183182.4|182690.5|182565.5|183421.8|183296.8|182373.7|182248.7|10981
1696525200000|2023-10-05 17:00:00|182692.6|182567.6|182339.3|182214.3|182971.9|182846.9|182338.4|182213.4|9564
1696528800000|2023-10-05 18:00:00|182320.4|182195.4|182222.7|182097.7|182843.9|182718.9|182129.3|182004.3|8896
1696532400000|2023-10-05 19:00:00|182230.2|182105.2|182581.9|182456.9|182795.1|182670.1|182107|182007.7|10645
1696536000000|2023-10-05 20:00:00|182575.6|182450.6|182796.1|182486.1|182993.3|182868.3|182422.7|182297.7|8898
1696539600000|2023-10-05 21:00:00|182853.7|182543.7|182928.1|182618.1|183002.5|182692.5|182702.5|182392.5|2238
1696543200000|2023-10-05 22:00:00|182928.4|182618.4|182794.4|182669.4|182929.7|182674.2|182685.9|182560.9|2009
1696546800000|2023-10-05 23:00:00|182794.1|182669.1|182884.3|182759.3|182935.4|182810.4|182716.6|182591.6|1579
1696550400000|2023-10-06 00:00:00|182885|182760|183006.6|182881.6|183069.5|182944.5|182859.9|182734.9|6758
1696554000000|2023-10-06 01:00:00|183003.2|182878.2|182995.7|182870.7|183123.7|182998.7|182956.9|182831.9|8163
1696557600000|2023-10-06 02:00:00|182995.8|182870.8|183032.3|182907.3|183134.7|183009.7|182985.5|182860.5|9102
1696561200000|2023-10-06 03:00:00|183033.5|182908.5|183188.9|183063.9|183263.4|183138.4|183033.5|182908.5|8498
1696564800000|2023-10-06 04:00:00|183182.1|183057.1|183182.3|183057.3|183400|183275|183067.6|182942.6|9859
1696568400000|2023-10-06 05:00:00|183182.7|183057.7|183495|183370|183514.6|183389.6|183177.1|183052.1|8996
1696572000000|2023-10-06 06:00:00|183495.2|183370.2|182812|182687|183541.2|183416.2|182675|182550|8551
1696575600000|2023-10-06 07:00:00|182812.8|182687.8|181870.8|181745.8|183065.7|182940.7|181818.9|181693.9|9824
1696579200000|2023-10-06 08:00:00|181873.1|181748.1|182135.7|182010.7|182271.3|182146.3|181749.4|181624.4|9716
1696582800000|2023-10-06 09:00:00|182146.2|182021.2|182235.6|182110.6|182371.2|182246.2|181955.6|181830.6|8499
1696586400000|2023-10-06 10:00:00|182236.1|182111.1|182643.4|182518.4|182669.3|182544.3|181974.2|181849.2|7949
1696590000000|2023-10-06 11:00:00|182644.3|182519.3|182706.5|182581.5|182933.4|182808.4|182269.3|182144.3|8579
1696593600000|2023-10-06 12:00:00|182695.8|182570.8|184199|184074|184973.5|184848.5|182528.4|182403.4|12113
1696597200000|2023-10-06 13:00:00|184183|184058|183886.1|183761.1|184187.7|184062.7|183223.9|183098.9|13088
1696600800000|2023-10-06 14:00:00|183887.8|183762.8|183334.6|183209.6|183964.9|183839.9|183085.4|182960.4|12805
1696604400000|2023-10-06 15:00:00|183334|183209|181710.6|181585.6|183420.6|183295.6|181369.9|181244.9|12379
1696608000000|2023-10-06 16:00:00|181707|181582|182146.6|182021.6|182594.2|182469.2|181697.2|181572.2|10958
1696611600000|2023-10-06 17:00:00|182136.3|182011.3|181441.2|181316.2|182200.3|182075.3|181439.2|181314.2|9508
1696615200000|2023-10-06 18:00:00|181440.9|181315.9|181567.4|181442.4|181659.1|181534.1|181102|180977|10086
1696618800000|2023-10-06 19:00:00|181565.7|181440.7|181924.4|181799.4|181949.4|181824.4|181217.2|181092.2|9805
1696622400000|2023-10-06 20:00:00|181925.8|181800.8|181872.2|181562.2|182004.1|181879.1|181605.5|181480.5|9191
1696795200000|2023-10-08 20:00:00|182144.4|181789.4|182866|182511|182983.8|182628.8|182031.6|181676.6|42
1696798800000|2023-10-08 21:00:00|182934.5|182579.5|182795.6|182485.6|183115.3|182805.3|182563.9|182208.9|1068
1696802400000|2023-10-08 22:00:00|182795|182485|183070.7|182760.7|183502.6|183192.6|182750.7|182440.7|6833
1696806000000|2023-10-08 23:00:00|183068.5|182758.5|182505.3|182380.3|183079.7|182769.7|182418|182253.2|6141
1696809600000|2023-10-09 00:00:00|182504.4|182379.4|182310.5|182185.5|182728.1|182603.1|182287|182162|9279
1696813200000|2023-10-09 01:00:00|182299.2|182174.2|182469.9|182344.9|182600.8|182475.8|182277.7|182152.7|9693
1696816800000|2023-10-09 02:00:00|182469|182344|182551.4|182426.4|182652|182527|182335.7|182210.7|10140
1696820400000|2023-10-09 03:00:00|182552.5|182427.5|182787.6|182662.6|182799.6|182674.6|182546.4|182421.4|8551
1696824000000|2023-10-09 04:00:00|182788.2|182663.2|182757.1|182632.1|182914.2|182789.2|182689.7|182564.7|9059
1696827600000|2023-10-09 05:00:00|182756.4|182631.4|182573.9|182448.9|182758.4|182633.4|182533.2|182408.2|11228
1696831200000|2023-10-09 06:00:00|182568|182443|182853.2|182728.2|182949.4|182824.4|182320.6|182195.6|10986
1696834800000|2023-10-09 07:00:00|182855.7|182730.7|183396.6|183271.6|183879.4|183754.4|182855.7|182730.7|11680
1696838400000|2023-10-09 08:00:00|183393.5|183268.5|182878.9|182753.9|183395|183270|182743.1|182618.1|10769
1696842000000|2023-10-09 09:00:00|182881|182756|182936|182811|183009.1|182884.1|182454.1|182329.1|10293
1696845600000|2023-10-09 10:00:00|182936.1|182811.1|182747.5|182622.5|183335.3|183210.3|182685.1|182560.1|9261
1696849200000|2023-10-09 11:00:00|182746.5|182621.5|183216.8|183091.8|183282|183157|182686.7|182561.7|9408
1696852800000|2023-10-09 12:00:00|183219.5|183094.5|182960|182835|183299.4|183174.4|182687.2|182562.2|11269
1696856400000|2023-10-09 13:00:00|182966.6|182841.6|182513.1|182388.1|183039.5|182914.5|182115.7|181990.7|12120
1696860000000|2023-10-09 14:00:00|182512.5|182387.5|183349.3|183224.3|183588.5|183463.5|182427.5|182302.5|11762
1696863600000|2023-10-09 15:00:00|183349.5|183224.5|183202.4|183077.4|183426.1|183301.1|183118.2|182993.2|10218
1696867200000|2023-10-09 16:00:00|183202.5|183077.5|183834.8|183709.8|183945.1|183820.1|182950.6|182825.6|10240
1696870800000|2023-10-09 17:00:00|183829.6|183704.6|182781.6|182656.6|184264.3|184139.3|182694|182569|10571
1696874400000|2023-10-09 18:00:00|182782.1|182657.1|182352.9|182227.9|182987|182862|182261.3|182136.3|10067
1696878000000|2023-10-09 19:00:00|182354|182229|181730.3|181605.3|182416.2|182291.2|181651.4|181526.4|9765
1696881600000|2023-10-09 20:00:00|181726.6|181601.6|182230.3|181920.3|182238.1|182028.1|181697|181572|6778
1696885200000|2023-10-09 21:00:00|182227.9|181917.9|182125|181916.1|182263.7|181953.7|182124|181838.3|1683
1696888800000|2023-10-09 22:00:00|182153.4|181889.5|182177.1|182052.1|182200.6|182075.1|182116.5|181820.3|2005
1696892400000|2023-10-09 23:00:00|182176.7|182051.7|182174.6|182049.6|182253.3|182128.3|182129.4|182004.4|4135
1696896000000|2023-10-10 00:00:00|182170.9|182045.9|182117.4|181992.4|182336.9|182211.9|182083.4|181958.4|10030
1696899600000|2023-10-10 01:00:00|182117.7|181992.7|181919.9|181794.9|182185|182060|181838.1|181713.1|8764
1696903200000|2023-10-10 02:00:00|181926.5|181801.5|182044.1|181919.1|182079.7|181954.7|181785.4|181660.4|10543
1696906800000|2023-10-10 03:00:00|182045.8|181920.8|181999.1|181874.1|182104.2|181979.2|181966.7|181841.7|11134
1696910400000|2023-10-10 04:00:00|182000|181875|182005.1|181880.1|182051.2|181926.2|181889.5|181764.5|10947
1696914000000|2023-10-10 05:00:00|181997.7|181872.7|182058.8|181933.8|182165.9|182040.9|181993.6|181868.6|11372
1696917600000|2023-10-10 06:00:00|182056.7|181931.7|182443.4|182318.4|182471.3|182346.3|182031.3|181906.3|10639
1696921200000|2023-10-10 07:00:00|182443.6|182318.6|182862.3|182737.3|183089.4|182964.4|182356.4|182231.4|10747
1696924800000|2023-10-10 08:00:00|182863.3|182738.3|181958.1|181833.1|182916.1|182791.1|181532.4|181407.4|10755
1696928400000|2023-10-10 09:00:00|181957|181832|182106.1|181981.1|182378.3|182253.3|181767|181642|9586
1696932000000|2023-10-10 10:00:00|182106.9|181981.9|182201.1|182076.1|182347.4|182222.4|181986.8|181861.8|8789
1696935600000|2023-10-10 11:00:00|182195.3|182070.3|182216.9|182091.9|182356.1|182231.1|182017.9|181892.9|9459
1696939200000|2023-10-10 12:00:00|182220.9|182095.9|181045.2|180920.2|182254.1|182129.1|180803.2|180678.2|11995
1696942800000|2023-10-10 13:00:00|181047.2|180922.2|180716.6|180591.6|181223|181098|180232.2|180107.2|12089
1696946400000|2023-10-10 14:00:00|180714.7|180589.7|180504.4|180379.4|180714.7|180589.7|180141.6|180016.6|11689
1696950000000|2023-10-10 15:00:00|180500.7|180375.7|179943.5|179818.5|180525.7|180400.7|179680.7|179555.7|11107
1696953600000|2023-10-10 16:00:00|179947.3|179822.3|179573.2|179448.2|180246.7|180121.7|179479.9|179354.9|9738
1696957200000|2023-10-10 17:00:00|179575.7|179450.7|180089.6|179964.6|180424.4|180299.4|179514.9|179389.9|10899
1696960800000|2023-10-10 18:00:00|180092.1|179967.1|180007.5|179882.5|180186.4|180061.4|179884.6|179759.6|9994
1696964400000|2023-10-10 19:00:00|180007.4|179882.4|179365.2|179240.2|180012.2|179887.2|179247.1|179122.1|9026
1696968000000|2023-10-10 20:00:00|179365.4|179240.4|179563.6|179253.6|179565.3|179392.1|179349.9|179224.9|6921
1696971600000|2023-10-10 21:00:00|179566.9|179256.9|179629.5|179319.5|179709.6|179399.6|179548.7|179238.7|1152
1696975200000|2023-10-10 22:00:00|179629.6|179319.6|179488.7|179363.7|179635.2|179370.4|179435.3|179220.7|1753
1696978800000|2023-10-10 23:00:00|179489|179364|179424.6|179299.6|179509.7|179384.7|179424.6|179299.6|1856
1696982400000|2023-10-11 00:00:00|179424.4|179299.4|179384.8|179259.8|179471.3|179346.3|179304.4|179179.4|6988
1696986000000|2023-10-11 01:00:00|179383.9|179258.9|179464.4|179339.4|179560.5|179435.5|179339.4|179214.4|6347
1696989600000|2023-10-11 02:00:00|179464.3|179339.3|179491.9|179366.9|179663.1|179538.1|179350.4|179225.4|8216
1696993200000|2023-10-11 03:00:00|179501.3|179376.3|179328|179203|179510.8|179385.8|179324.8|179199.8|8791
1696996800000|2023-10-11 04:00:00|179326.9|179201.9|179331.5|179206.5|179421.3|179296.3|179285|179160|8778
1697000400000|2023-10-11 05:00:00|179332.4|179207.4|179439.2|179314.2|179463|179338|179257.8|179132.8|8137
1697004000000|2023-10-11 06:00:00|179440.4|179315.4|179352.9|179227.9|179657.4|179532.4|179272.3|179147.3|8451
1697007600000|2023-10-11 07:00:00|179352.6|179227.6|179112.7|178987.7|179381.6|179256.6|178562.4|178437.4|9630
1697011200000|2023-10-11 08:00:00|179114.5|178989.5|178899.8|178774.8|179427.2|179302.2|178750|178625|10226
1697014800000|2023-10-11 09:00:00|178899.7|178774.7|179050.6|178925.6|179136.1|179011.1|178730|178605|9384
1697018400000|2023-10-11 10:00:00|179053.1|178928.1|179079.2|178954.2|179341.6|179216.6|178769.4|178644.4|7998
1697022000000|2023-10-11 11:00:00|179079.3|178954.3|178754.7|178629.7|179079.3|178954.3|178503.2|178378.2|9192
1697025600000|2023-10-11 12:00:00|178735.9|178610.9|178267.6|178142.6|179146.1|178955.3|178262.4|178137.4|12114
1697029200000|2023-10-11 13:00:00|178269.1|178144.1|178045.1|177920.1|178657|178532|177923.8|177798.8|11904
1697032800000|2023-10-11 14:00:00|178044.7|177919.7|178465.8|178340.8|178584|178459|177922.7|177797.7|11481
1697036400000|2023-10-11 15:00:00|178463.8|178338.8|178292.7|178167.7|178604|178479|178207.8|178082.8|10198
1697040000000|2023-10-11 16:00:00|178299.7|178174.7|178564.1|178439.1|178737.6|178612.6|178228.9|178106.1|9087
1697043600000|2023-10-11 17:00:00|178562.5|178437.5|178766.6|178626.7|179006.5|178881.5|178462.6|178337.6|9056
1697047200000|2023-10-11 18:00:00|178764.4|178621.1|178286.8|178161.8|178780.5|178655.5|178260.2|178135.2|9666
1697050800000|2023-10-11 19:00:00|178286|178161|178451.9|178326.9|178516.2|178408|178251.5|178126.5|7690
1697054400000|2023-10-11 20:00:00|178455|178330|178429.4|178266.6|178510.9|178385.9|178198.6|178073.6|6615
1697058000000|2023-10-11 21:00:00|178478.6|178193.8|178432.1|178183.8|178527|178232.5|178431.7|178145|1762
1697061600000|2023-10-11 22:00:00|178452.1|178172.6|178472.8|178347.8|178512.3|178358.9|178364.6|178170|2379
1697065200000|2023-10-11 23:00:00|178472.4|178347.4|178491.2|178366.2|178518.5|178393.5|178399.7|178274.7|1882
1697068800000|2023-10-12 00:00:00|178491.5|178366.5|178356.2|178231.2|178533.7|178408.7|178326.1|178201.1|5312
1697072400000|2023-10-12 01:00:00|178356.6|178231.6|178318.6|178193.6|178382.4|178257.4|178228.7|178103.7|6499
1697076000000|2023-10-12 02:00:00|178318.5|178193.5|178210|178085|178371.4|178246.4|178203.5|178078.5|5075
1697079600000|2023-10-12 03:00:00|178210.1|178085.1|178233|178108|178274.5|178149.5|178183.8|178058.8|5385
1697083200000|2023-10-12 04:00:00|178233.5|178108.5|178213.9|178088.9|178258.6|178133.6|178205|178080|5803
1697086800000|2023-10-12 05:00:00|178213.6|178088.6|178228|178103|178331.1|178206.1|178100.7|177975.7|8000
1697090400000|2023-10-12 06:00:00|178228.2|178103.2|177798.6|177673.6|178228.4|178103.4|177752.5|177627.5|8280
1697094000000|2023-10-12 07:00:00|177801|177676|178345|178220|178372.7|178247.7|177745.3|177620.3|9037
1697097600000|2023-10-12 08:00:00|178337.4|178212.4|177872.8|177747.8|178394.6|178269.6|177846.5|177721.5|8693
1697101200000|2023-10-12 09:00:00|177871.5|177746.5|178291.7|178166.7|178341.1|178216.1|177845.2|177720.2|7893
1697104800000|2023-10-12 10:00:00|178292.5|178167.5|177926.5|177801.5|178312.9|178187.9|177848.4|177723.4|7497
1697108400000|2023-10-12 11:00:00|177926.8|177801.8|177876.2|177751.2|177974.8|177849.8|177609|177484|8152
1697112000000|2023-10-12 12:00:00|177882.3|177757.3|178127.4|178002.4|178842.1|178717.1|177647.6|177522.6|11503
1697115600000|2023-10-12 13:00:00|178131|178006|179530.3|179405.3|179830.5|179725.3|177726.7|177601.7|12454
1697119200000|2023-10-12 14:00:00|179531.4|179406.4|179528.9|179403.9|179776.3|179651.3|179049.4|178924.4|11198
1697122800000|2023-10-12 15:00:00|179533.5|179408.5|179111.4|178986.4|179653.5|179528.5|178825|178700|10009
1697126400000|2023-10-12 16:00:00|179106.9|178981.9|178919.6|178794.6|179170.5|179045.5|178804.2|178679.2|9247
1697130000000|2023-10-12 17:00:00|178921|178796|180582.7|180457.7|180644.4|180519.4|178884.1|178759.1|10723
1697133600000|2023-10-12 18:00:00|180583.3|180458.3|180395.6|180270.6|180918|180793|180121.7|179996.7|8910
1697137200000|2023-10-12 19:00:00|180395.1|180270.1|180001.7|179876.7|180450|180325|179844.8|179719.8|8200
1697140800000|2023-10-12 20:00:00|180001.1|179876.1|179941.5|179676.4|180088.6|179994.3|179858.9|179674.5|5288
1697144400000|2023-10-12 21:00:00|179994.3|179684.3|180093.1|179783.1|180106.5|179796.5|179953.1|179643.1|2048
1697148000000|2023-10-12 22:00:00|180096.9|179786.9|179893.4|179768.4|180096.9|179838.1|179883.9|179702.5|2184
1697151600000|2023-10-12 23:00:00|179892.1|179767.1|179797.7|179672.7|179909.6|179784.6|179775.6|179650.6|3701
1697155200000|2023-10-13 00:00:00|179798.3|179673.3|179528.8|179403.8|179802.7|179677.7|179508.8|179383.8|5808
1697158800000|2023-10-13 01:00:00|179528.3|179403.3|179515.1|179390.1|179595.7|179470.7|179486.9|179361.9|7283
1697162400000|2023-10-13 02:00:00|179515.3|179390.3|179412.2|179287.2|179547|179422|179385.3|179260.3|6871
1697166000000|2023-10-13 03:00:00|179412.1|179287.1|179484.3|179359.3|179499.3|179374.3|179393.4|179268.4|6354
1697169600000|2023-10-13 04:00:00|179484.2|179359.2|179499.6|179374.6|179499.8|179374.8|179439.8|179314.8|6216
1697173200000|2023-10-13 05:00:00|179498.9|179373.9|179349.6|179224.6|179499.6|179374.6|179316.6|179191.6|7728
1697176800000|2023-10-13 06:00:00|179345.4|179220.4|179427.8|179302.8|179543.1|179418.1|179286.4|179161.4|9018
1697180400000|2023-10-13 07:00:00|179428.2|179303.2|178898.1|178773.1|179492.2|179367.2|178876.6|178751.6|10266
1697184000000|2023-10-13 08:00:00|178895.9|178770.9|179449.7|179324.7|179468|179343|178653|178528|9109
1697187600000|2023-10-13 09:00:00|179446.8|179321.8|179627.4|179502.4|179765.8|179640.8|179235.2|179110.2|9622
1697191200000|2023-10-13 10:00:00|179623.9|179498.9|179693.5|179568.5|179998.4|179873.4|179591.1|179466.1|8862
1697194800000|2023-10-13 11:00:00|179693.9|179568.9|179135.7|179010.7|179706.9|179581.9|178935.3|178810.3|10040
1697198400000|2023-10-13 12:00:00|179139.5|179014.5|178552.6|178427.6|179639.8|179514.8|178515.4|178390.4|11905
1697202000000|2023-10-13 13:00:00|178551.4|178426.4|178920.2|178790.5|179204.3|179079.3|178487.8|178362.8|12238
1697205600000|2023-10-13 14:00:00|178934.8|178782.8|179728.4|179603.4|179801.8|179676.8|178934.8|178782.8|12665
1697209200000|2023-10-13 15:00:00|179744.5|179619.5|180637.8|180512.8|180847|180722|179658.5|179541.2|10950
1697212800000|2023-10-13 16:00:00|180637.1|180512.1|180678.9|180553.9|180751.3|180626.3|180365.3|180240.3|9462
1697216400000|2023-10-13 17:00:00|180679.3|180554.3|180889.9|180764.9|181160.7|181035.7|180504.4|180385.6|8997
1697220000000|2023-10-13 18:00:00|180889.5|180764.5|180728.5|180603.5|180983.4|180858.4|180661.3|180536.3|9434
1697223600000|2023-10-13 19:00:00|180728.1|180603.1|180739.8|180614.8|180836.9|180711.9|180565.7|180440.7|10102
1697227200000|2023-10-13 20:00:00|180741.7|180616.7|181086.1|180776.1|181119.8|180982.1|180723.4|180598.4|6790
1697400000000|2023-10-15 20:00:00|181034.9|180684.9|181034.9|180684.9|181034.9|180684.9|181034.9|180684.9|1
1697403600000|2023-10-15 21:00:00|181172.5|180817.5|181053.6|180743.6|181242.7|180906.9|180916.5|180584|223
1697407200000|2023-10-15 22:00:00|180351.3|180041.3|180688.6|180526.2|181109.1|180799.1|180320.1|180010.1|1004
1697410800000|2023-10-15 23:00:00|180687.8|180526.6|180553.8|180428.8|180688|180526.6|180521.1|180367.5|5198
1697414400000|2023-10-16 00:00:00|180553.6|180428.6|180492.8|180367.8|180569.9|180444.9|180350.4|180225.4|10351
1697418000000|2023-10-16 01:00:00|180496.8|180371.8|180360.7|180235.7|180498|180373|180309.7|180184.7|8247
1697421600000|2023-10-16 02:00:00|180360.4|180235.4|180351.1|180226.1|180439.4|180314.4|180009|179884|5906
1697425200000|2023-10-16 03:00:00|180352.5|180227.5|180434.5|180309.5|180524.4|180399.4|180328.4|180203.4|5483
1697428800000|2023-10-16 04:00:00|180436.2|180311.2|180426.4|180301.4|180471.3|180346.3|180362.8|180237.8|4070
1697432400000|2023-10-16 05:00:00|180426.3|180301.3|180195.5|180070.5|180521.4|180396.4|180190.5|180065.5|6231
1697436000000|2023-10-16 06:00:00|180196.8|180071.8|179783.6|179658.6|180208.7|180083.7|179708.8|179583.8|8079
1697439600000|2023-10-16 07:00:00|179783.1|179658.1|179649.7|179524.7|180052.7|179927.7|179615.6|179490.6|8487
1697443200000|2023-10-16 08:00:00|179648|179523|179401.1|179276.1|179839.4|179714.4|179350|179225|7890
1697446800000|2023-10-16 09:00:00|179402.6|179277.6|179838.3|179713.3|179840.4|179715.4|179393.2|179268.2|7804
1697450400000|2023-10-16 10:00:00|179835.8|179710.8|179593.8|179468.8|179978.6|179853.6|179515.2|179390.2|7251
1697454000000|2023-10-16 11:00:00|179594.7|179469.7|179356.2|179231.2|179784.4|179659.4|179159.1|179034.1|7506
1697457600000|2023-10-16 12:00:00|179346.1|179221.1|179880.8|179755.8|180052|179927|179307.6|179182.6|10828
1697461200000|2023-10-16 13:00:00|179878.9|179753.9|180191.1|180066.1|180241.9|180169.8|179684.1|179559.1|11136
1697464800000|2023-10-16 14:00:00|180191.8|180066.8|179824.4|179699.4|180445.2|180320.2|179624.9|179516.8|11280
1697468400000|2023-10-16 15:00:00|179823.1|179698.1|179674.4|179549.4|179853.5|179746.1|179537.3|179464.7|9365
1697472000000|2023-10-16 16:00:00|179677.5|179552.5|179427.1|179302.1|179740.7|179638.5|179423.8|179298.8|8591
1697475600000|2023-10-16 17:00:00|179425.1|179300.1|179431.3|179306.3|179737|179635.7|179377.1|179252.1|8732
1697479200000|2023-10-16 18:00:00|179431|179306|179247.2|179122.2|179490.4|179366.2|179179.8|179054.8|8210
1697482800000|2023-10-16 19:00:00|179246.6|179121.6|179095.2|178970.2|179356.3|179231.3|179015.2|178890.2|8086
1697486400000|2023-10-16 20:00:00|179092.8|178967.8|178912.6|178767.5|179110.8|178985.8|178785|178660|5204
1697490000000|2023-10-16 21:00:00|178934|178759.4|178961.2|178747.7|179052.8|178796.6|178931|178621|1336
1697493600000|2023-10-16 22:00:00|178956.4|178749.1|179168|179043|179174.6|179049.6|178940.6|178716.6|1991
1697497200000|2023-10-16 23:00:00|179167.1|179042.1|179182.5|179057.5|179265.4|179140.4|179129.5|179004.5|1873
1697500800000|2023-10-17 00:00:00|179192.6|179067.6|179172.4|179047.4|179243.3|179118.3|179103.8|178978.8|5348
1697504400000|2023-10-17 01:00:00|179172.5|179047.5|179195.7|179070.7|179366.2|179241.2|179170.8|179045.8|5418
1697508000000|2023-10-17 02:00:00|179195.1|179070.1|179239.8|179114.8|179406.5|179281.5|179141.8|179016.8|5415
1697511600000|2023-10-17 03:00:00|179237.7|179112.7|179159.3|179034.3|179278.9|179153.9|179096.8|178971.8|5062
1697515200000|2023-10-17 04:00:00|179159.9|179034.9|179423.4|179298.4|179432.8|179307.8|179154.5|179029.5|5345
1697518800000|2023-10-17 05:00:00|179421.9|179296.9|179360.4|179235.4|179449.7|179324.7|179332.4|179207.4|6394
1697522400000|2023-10-17 06:00:00|179358.5|179233.5|179379.3|179254.3|179531.5|179406.5|179263.2|179138.2|7404
1697526000000|2023-10-17 07:00:00|179377.7|179252.7|179168|179043|179450.8|179325.8|178788.5|178663.5|8484
1697529600000|2023-10-17 08:00:00|179170|179045|179758.6|179633.6|179787.7|179662.7|179160.5|179035.5|8348
1697533200000|2023-10-17 09:00:00|179757.7|179632.7|179621.1|179496.1|179817.8|179692.8|179583.6|179458.6|7709
1697536800000|2023-10-17 10:00:00|179620.8|179495.8|179597.9|179472.9|179915.2|179790.2|179558|179433|9011
1697540400000|2023-10-17 11:00:00|179596|179471|179368.9|179243.9|179710.9|179585.9|179260.7|179135.7|8425
1697544000000|2023-10-17 12:00:00|179365.6|179240.6|180537.1|180412.1|180598.8|180473.8|179243.3|179118.3|11018
1697547600000|2023-10-17 13:00:00|180533.5|180408.5|180642.8|180517.8|180865.1|180740.1|180258.4|180133.4|11726
1697551200000|2023-10-17 14:00:00|180644.3|180519.3|179446.1|179321.1|180773.2|180648.2|179378.9|179291.4|11511
1697554800000|2023-10-17 15:00:00|179428.5|179303.5|179143.1|179018.1|179513.9|179388.9|179051.6|178926.6|10677
1697558400000|2023-10-17 16:00:00|179130.6|179005.6|179148.6|179023.6|179187.8|179072.7|178746.8|178658.2|9698
1697562000000|2023-10-17 17:00:00|179147.6|179022.6|179997.4|179872.4|180034.3|179909.3|179137.2|179012.2|9618
1697565600000|2023-10-17 18:00:00|179997.6|179872.6|180253.7|180128.7|180263.2|180138.2|179754.4|179629.4|9910
1697569200000|2023-10-17 19:00:00|180255.3|180130.3|180225.4|180100.4|180303|180193.8|179902|179777|9989
1697572800000|2023-10-17 20:00:00|180225.1|180100.1|180224.8|180084.4|180264.6|180131|180064.3|179939.3|5310
1697576400000|2023-10-17 21:00:00|180290.1|180060.3|180246.8|180047|180459.3|180149.3|180058.3|179748.3|2059
1697580000000|2023-10-17 22:00:00|180247.2|180048|180253.7|180128.7|180299.6|180168.6|180214.6|179985.1|1629
1697583600000|2023-10-17 23:00:00|180253.6|180128.6|180218.6|180093.6|180307.4|180182.4|180188.5|180063.5|2038
1697587200000|2023-10-18 00:00:00|180218.9|180093.9|180354.1|180229.1|180398.9|180273.9|180218.9|180093.9|3354
1697590800000|2023-10-18 01:00:00|180354|180229|180278.8|180153.8|180420.3|180295.3|180275|180150|4146
1697594400000|2023-10-18 02:00:00|180280.1|180155.1|180133.9|180008.9|180280.1|180155.1|180080.2|179955.2|7504
1697598000000|2023-10-18 03:00:00|180134.3|180009.3|180078.7|179953.7|180168.8|180043.8|180035.7|179910.7|6657
1697601600000|2023-10-18 04:00:00|180078.3|179953.3|180107.3|179982.3|180158.8|180033.8|180039.4|179914.4|5547
1697605200000|2023-10-18 05:00:00|180109.1|179984.1|180130.5|180005.5|180253.9|180128.9|180084.6|179959.6|8398
1697608800000|2023-10-18 06:00:00|180130.2|180005.2|180066.7|179941.7|180146.2|180021.2|179799.2|179674.2|8153
1697612400000|2023-10-18 07:00:00|180073.5|179948.5|179792.7|179667.7|180281.5|180156.5|179758.3|179633.3|9109
1697616000000|2023-10-18 08:00:00|179793.7|179668.7|179882.9|179757.9|179986.3|179861.3|179733.8|179608.8|7430
1697619600000|2023-10-18 09:00:00|179885.2|179760.2|180012.1|179887.1|180129.1|180004.1|179688.5|179563.5|8270
1697623200000|2023-10-18 10:00:00|180011.6|179886.6|180378.5|180253.5|180708.2|180583.2|179954.8|179829.8|8478
1697626800000|2023-10-18 11:00:00|180378.4|180253.4|180399.6|180274.6|180536.3|180411.3|180160.5|180035.5|7299
1697630400000|2023-10-18 12:00:00|180399|180274|180791.6|180666.6|180834.7|180709.7|179995.2|179870.2|10361
1697634000000|2023-10-18 13:00:00|180797.5|180672.5|181817.9|181692.9|181945.6|181820.6|180503.3|180378.3|11375
1697637600000|2023-10-18 14:00:00|181815.3|181690.3|182970.5|182845.5|183155|183030|181742.5|181617.5|12396
1697641200000|2023-10-18 15:00:00|182972.7|182847.7|182609.7|182484.7|183111.2|182986.2|182506.7|182381.7|11161
1697644800000|2023-10-18 16:00:00|182606|182481|182464.1|182339.1|182977.3|182852.3|182383.9|182258.9|10668
1697648400000|2023-10-18 17:00:00|182466.7|182341.7|181821.2|181696.2|182534.4|182409.4|181635|181517.9|11185
1697652000000|2023-10-18 18:00:00|181821.1|181696.1|182578.7|182453.7|182591.9|182466.9|181783.8|181658.8|10202
1697655600000|2023-10-18 19:00:00|182579.4|182454.4|182536.8|182411.8|182889.9|182764.9|182403.2|182313.3|10433
1697659200000|2023-10-18 20:00:00|182537.2|182412.2|182560|182435|182623.4|182498.4|182425.1|182300.1|5925
1697662800000|2023-10-18 21:00:00|182636.8|182382.4|182478.9|182206|182675.9|182382.4|182338.5|182039.5|2358
1697666400000|2023-10-18 22:00:00|182490|182200.5|182686|182561|182687.1|182562.1|182452.6|182194.6|2410
1697670000000|2023-10-18 23:00:00|182685.7|182560.7|182559.5|182434.5|182685.7|182560.7|182554.9|182429.9|1852
1697673600000|2023-10-19 00:00:00|182559.4|182434.4|182635.8|182510.8|182729.3|182604.3|182483.2|182358.2|3312
1697677200000|2023-10-19 01:00:00|182636.6|182511.6|182692|182567|182882.8|182757.8|182497.2|182372.2|8342
1697680800000|2023-10-19 02:00:00|182691.9|182566.9|182766.7|182641.7|182777.1|182652.1|182618.5|182493.5|6474
1697684400000|2023-10-19 03:00:00|182766.6|182641.6|182990.7|182865.7|183023.7|182898.7|182723.2|182598.2|6242
1697688000000|2023-10-19 04:00:00|183014.8|182889.8|183003.9|182878.9|183049|182924|182971.8|182846.8|4300
1697691600000|2023-10-19 05:00:00|183003.4|182878.4|183140.2|183015.2|183198.1|183073.1|182938.2|182813.2|6113
1697695200000|2023-10-19 06:00:00|183140.8|183015.8|182917.2|182792.2|183343.9|183218.9|182896.7|182771.7|9216
1697698800000|2023-10-19 07:00:00|182917.6|182792.6|183712.8|183587.8|183851.3|183726.3|182838|182713|10264
1697702400000|2023-10-19 08:00:00|183712|183587|183758.2|183633.2|183891.4|183766.4|183216|183091|9759
1697706000000|2023-10-19 09:00:00|183759.7|183634.7|183382.8|183257.8|184042|183917|183337.2|183212.2|8252
1697709600000|2023-10-19 10:00:00|183389.4|183264.4|183078.5|182953.5|183465.7|183340.7|182769.3|182644.3|8727
1697713200000|2023-10-19 11:00:00|183075.6|182950.6|183665.2|183540.2|183786.4|183661.4|183010.1|182885.1|8259
1697716800000|2023-10-19 12:00:00|183664.1|183539.1|182930.7|182805.7|183692.9|183567.9|182608.8|182483.8|11610
1697720400000|2023-10-19 13:00:00|182926.4|182801.4|183099.8|182974.8|183356.2|183231.2|182706.3|182581.3|11852
1697724000000|2023-10-19 14:00:00|183091.8|182966.8|183638.5|183513.5|183708|183597.9|182870.7|182745.7|11756
1697727600000|2023-10-19 15:00:00|183638|183513|182955.2|182830.2|183656.7|183531.7|182683.7|182558.7|10792
1697731200000|2023-10-19 16:00:00|182956.9|182831.9|182289.6|182164.6|183548|183423|181807.1|181682.1|13530
1697734800000|2023-10-19 17:00:00|182296.8|182171.8|182339.5|182214.5|182502.4|182377.4|181662.8|181537.8|12304
1697738400000|2023-10-19 18:00:00|182339.8|182214.8|183020.3|182895.3|183335.4|183210.4|182110|181985|11650
1697742000000|2023-10-19 19:00:00|183020.7|182895.7|182984.8|182859.8|183126|183001|182712.5|182587.5|11131
1697745600000|2023-10-19 20:00:00|182984.4|182859.4|183447.3|183137.3|183482.4|183276.3|182948.3|182823.3|6677
1697749200000|2023-10-19 21:00:00|183444.8|183134.8|183038.5|182728.5|183459.6|183149.6|182986.5|182676.5|1389
1697752800000|2023-10-19 22:00:00|183037.2|182727.2|183421.2|183278|183520.6|183288.9|182971.2|182661.2|2073
1697756400000|2023-10-19 23:00:00|183421.6|183278.5|183287.7|183162.7|183456.4|183331.4|183275.6|183150.6|2451
1697760000000|2023-10-20 00:00:00|183286.8|183161.8|183281.8|183156.8|183454.6|183329.6|183281.3|183156.3|5516
1697763600000|2023-10-20 01:00:00|183283.4|183158.4|183417.8|183292.8|183538.6|183413.6|183282.3|183157.3|4811
1697767200000|2023-10-20 02:00:00|183418|183293|183182.2|183057.2|183454.7|183329.7|183172.1|183047.1|5337
1697770800000|2023-10-20 03:00:00|183182.5|183057.5|183239.7|183114.7|183266.8|183141.8|183182.5|183057.5|5179
1697774400000|2023-10-20 04:00:00|183240.6|183115.6|183237|183112|183273.7|183148.7|183200.4|183075.4|3453
1697778000000|2023-10-20 05:00:00|183236.7|183111.7|183286.5|183161.5|183308|183183|183110.2|182985.2|5335
1697781600000|2023-10-20 06:00:00|183288.3|183163.3|183209.8|183084.8|183592|183467|183170.7|183045.7|7773
1697785200000|2023-10-20 07:00:00|183208.3|183083.3|183199.8|183074.8|183677.3|183552.3|183079.3|182954.3|8536
1697788800000|2023-10-20 08:00:00|183198.6|183073.6|183252.7|183127.7|183546.7|183421.7|183086.9|182961.9|8617
1697792400000|2023-10-20 09:00:00|183251.3|183126.3|183681.3|183556.3|184005.8|183880.8|183251.3|183126.3|8779
1697796000000|2023-10-20 10:00:00|183678.6|183553.6|183864.1|183739.1|183963.1|183838.1|183620.4|183495.4|7481
1697799600000|2023-10-20 11:00:00|183867|183742|183668.1|183543.1|184129.5|184004.5|183574.6|183449.6|7152
1697803200000|2023-10-20 12:00:00|183662.2|183537.2|183990.1|183865.1|184729.1|184604.1|183513.1|183388.1|10946
1697806800000|2023-10-20 13:00:00|183975.1|183850.1|183055.8|182930.8|183976.4|183851.4|182709.6|182584.6|11424
1697810400000|2023-10-20 14:00:00|183065|182940|182999.7|182874.7|183286.4|183161.4|182296.2|182171.2|11596
1697814000000|2023-10-20 15:00:00|183005.7|182880.7|182271|182146|183014.9|182889.9|182217.5|182092.5|9658
1697817600000|2023-10-20 16:00:00|182270.7|182145.7|182199.4|182074.4|182643.6|182518.6|182169.4|182071.5|8684
1697821200000|2023-10-20 17:00:00|182198.9|182073.9|181976.1|181851.1|182336.3|182211.3|181855.8|181730.8|10161
1697824800000|2023-10-20 18:00:00|181976.5|181851.5|182438|182313|182537.4|182412.4|181951.6|181841.3|9429
1697828400000|2023-10-20 19:00:00|182440.6|182315.6|182405.2|182280.2|182550.8|182425.8|182204.4|182079.4|9242
1697832000000|2023-10-20 20:00:00|182403.7|182278.7|182527.7|182217.7|182541|182410.1|182345.9|182162.6|7053
1698004800000|2023-10-22 20:00:00|182550|182195|182550|182195|182550|182195|182492.6|182137.6|6
1698008400000|2023-10-22 21:00:00|182547.5|182197.5|182489.5|182179.5|182547.5|182217.5|182444.4|182134.4|378
1698012000000|2023-10-22 22:00:00|182488.8|182178.8|182395.5|182234.2|182492.1|182261.6|182307.3|182057.8|2431
1698015600000|2023-10-22 23:00:00|182393.4|182233.6|182217.3|182092.3|182403.3|182234.9|182203.2|182078.2|2663
1698019200000|2023-10-23 00:00:00|182220.4|182095.4|182378.5|182253.5|182423.6|182298.6|182198.3|182073.3|3794
1698022800000|2023-10-23 01:00:00|182378.9|182253.9|182329.1|182204.1|182429.5|182304.5|182300.9|182175.9|3591
1698026400000|2023-10-23 02:00:00|182332.8|182207.8|182577.9|182452.9|182668.2|182543.2|182286.6|182161.6|5189
1698030000000|2023-10-23 03:00:00|182577.7|182452.7|182493.3|182368.3|182583.2|182458.2|182393.8|182268.8|3157
1698033600000|2023-10-23 04:00:00|182492.5|182367.5|182435.1|182310.1|182510.5|182385.5|182422.1|182297.1|2988
1698037200000|2023-10-23 05:00:00|182443.9|182318.9|182364.6|182239.6|182452.8|182327.8|182306.6|182181.6|4379
1698040800000|2023-10-23 06:00:00|182363.4|182238.4|182270|182145|182366.3|182241.3|182124.1|181999.1|7887
1698044400000|2023-10-23 07:00:00|182277|182152|182798.4|182673.4|183008.2|182883.2|182277|182152|9008
1698048000000|2023-10-23 08:00:00|182799.2|182674.2|182714.5|182589.5|182872.3|182747.3|182413.6|182288.6|8806
1698051600000|2023-10-23 09:00:00|182716.2|182591.2|183743.2|183618.2|183771.2|183646.2|182695.2|182570.2|9008
1698055200000|2023-10-23 10:00:00|183748.4|183623.4|183262.3|183137.3|183809.6|183684.6|183069.5|182944.5|8803
1698058800000|2023-10-23 11:00:00|183264.6|183139.6|183332.8|183207.8|183411.5|183286.5|182949.8|182824.8|8930
1698062400000|2023-10-23 12:00:00|183347.6|183222.6|182543|182418|183708.5|183583.5|182489.9|182364.9|11332
1698066000000|2023-10-23 13:00:00|182542.9|182417.9|182618.7|182493.7|183394.6|183269.6|182277.9|182152.9|11847
1698069600000|2023-10-23 14:00:00|182588.8|182463.8|181436.9|181311.9|182662.1|182537.1|181403.4|181278.4|12288
1698073200000|2023-10-23 15:00:00|181435.5|181310.5|181149.1|181024.1|181688.6|181563.6|180908.5|180783.5|11014
1698076800000|2023-10-23 16:00:00|181148.6|181023.6|180874.3|180749.3|181406.4|181281.4|180831.6|180706.6|10285
1698080400000|2023-10-23 17:00:00|180874.6|180749.6|181197.2|181072.2|181377.9|181252.9|180839.1|180714.1|10413
1698084000000|2023-10-23 18:00:00|181198|181073|181289.8|181164.8|181533.5|181420.9|181120.3|180995.3|10157
1698087600000|2023-10-23 19:00:00|181290.3|181165.3|181704.1|181579.1|181771.5|181646.5|181250|181125|10954
1698091200000|2023-10-23 20:00:00|181703.5|181578.5|181566.8|181344.5|181703.5|181578.5|181452.7|181327.7|5259
1698094800000|2023-10-23 21:00:00|181605.7|181295.7|181707.9|181507.9|181768.9|181529|181581.9|181288.5|1355
1698098400000|2023-10-23 22:00:00|181707.7|181505.9|181558.1|181433.1|181741.6|181505.9|181520.8|181393.4|1994
1698102000000|2023-10-23 23:00:00|181557.5|181432.5|181526.5|181401.5|181557.5|181432.5|181499.5|181374.5|1653
1698105600000|2023-10-24 00:00:00|181527|181402|181399.4|181274.4|181578|181453|181368.6|181243.6|5560
1698109200000|2023-10-24 01:00:00|181399.3|181274.3|181606.2|181481.2|181623.4|181498.4|181313.9|181188.9|5735
1698112800000|2023-10-24 02:00:00|181606|181481|181313.5|181188.5|181649.1|181524.1|181127.8|181002.8|6607
1698116400000|2023-10-24 03:00:00|181313.9|181188.9|181438.7|181313.7|181445.3|181320.3|181251.6|181126.6|6164
1698120000000|2023-10-24 04:00:00|181437.6|181312.6|181334.9|181209.9|181506.2|181381.2|181334.2|181209.2|6053
1698123600000|2023-10-24 05:00:00|181335|181210|181329.1|181204.1|181470.5|181345.5|181329.1|181204.1|7977
1698127200000|2023-10-24 06:00:00|181331.6|181206.6|180933.5|180808.5|181371.3|181246.3|180907.1|180782.1|7381
1698130800000|2023-10-24 07:00:00|180927.2|180802.2|181451.2|181326.2|181549.4|181424.4|180882.1|180757.1|9324
1698134400000|2023-10-24 08:00:00|181431.4|181306.4|181246|181121|181612.9|181487.9|181200.7|181075.7|8762
1698138000000|2023-10-24 09:00:00|181246.9|181121.9|181352.3|181227.3|181391.6|181266.6|181184.8|181059.8|7133
1698141600000|2023-10-24 10:00:00|181354.2|181229.2|181741.7|181616.7|181778.3|181653.3|181253.1|181128.1|7694
1698145200000|2023-10-24 11:00:00|181744.2|181619.2|181415|181290|181849.4|181724.4|181237.1|181112.1|8070
1698148800000|2023-10-24 12:00:00|181418.2|181293.2|181590.5|181465.5|181841.1|181716.1|181411.8|181286.8|10030
1698152400000|2023-10-24 13:00:00|181592.2|181467.2|181637.1|181512.1|182460.1|182335.1|181549.1|181424.1|11243
1698156000000|2023-10-24 14:00:00|181635.3|181510.3|182481.1|182356.1|182490.7|182365.7|181368.2|181243.2|12162
1698159600000|2023-10-24 15:00:00|182481.9|182356.9|182934|182809|182971.3|182846.3|182185.7|182060.7|10303
1698163200000|2023-10-24 16:00:00|182933.7|182808.7|183370.2|183245.2|183528.2|183403.2|182727.2|182624.4|10065
1698166800000|2023-10-24 17:00:00|183371.3|183246.3|182708.2|182583.2|183387.3|183262.3|182575.9|182457.3|9595
1698170400000|2023-10-24 18:00:00|182710.7|182585.7|182622.5|182497.5|182861.8|182736.8|182503.6|182407.9|8280
1698174000000|2023-10-24 19:00:00|182633.3|182508.3|182390.3|182265.3|182643.7|182518.7|182309|182184|9134
1698177600000|2023-10-24 20:00:00|182388.7|182263.7|182606|182457.4|182708.3|182583.3|182308.4|182183.4|6083
1698181200000|2023-10-24 21:00:00|182605.4|182451.2|182725.3|182415.3|182838.5|182528.5|182591|182281|1811
1698184800000|2023-10-24 22:00:00|182724.9|182414.9|182684.7|182559.7|182772.2|182565.2|182656.4|182348.4|6601
1698188400000|2023-10-24 23:00:00|182684.9|182559.9|182680.1|182555.1|182711.7|182586.7|182643.4|182518.4|1840
1698192000000|2023-10-25 00:00:00|182679.8|182554.8|182680|182555|182749.7|182624.7|182630|182505|4881
1698195600000|2023-10-25 01:00:00|182679.8|182554.8|182572.1|182447.1|182681.5|182556.5|182516.2|182391.2|4552
1698199200000|2023-10-25 02:00:00|182572|182447|182670.7|182545.7|182711.7|182586.7|182539.6|182414.6|4158
1698202800000|2023-10-25 03:00:00|182669.5|182544.5|182707.6|182582.6|182744.5|182619.5|182614.9|182489.9|3551
1698206400000|2023-10-25 04:00:00|182707.7|182582.7|182614.7|182489.7|182752.4|182627.4|182611.4|182486.4|3036
1698210000000|2023-10-25 05:00:00|182614.1|182489.1|182767.5|182642.5|182817.7|182692.7|182611.1|182486.1|7118
1698213600000|2023-10-25 06:00:00|182765.4|182640.4|182921.5|182796.5|182932.3|182807.3|182435.6|182310.6|7825
1698217200000|2023-10-25 07:00:00|182923|182798|183070.8|182945.8|183426.6|183301.6|182817.2|182692.2|8827
1698220800000|2023-10-25 08:00:00|183068.6|182943.6|182842.3|182717.3|183068.6|182943.6|182539.6|182414.6|8918
1698224400000|2023-10-25 09:00:00|182840.6|182715.6|183269.6|183144.6|183320.1|183195.1|182721.2|182596.2|8781
1698228000000|2023-10-25 10:00:00|183255.8|183130.8|182975.1|182850.1|183271.8|183146.8|182887.9|182762.9|7199
1698231600000|2023-10-25 11:00:00|182974.7|182849.7|182873.4|182748.4|183140.8|183015.8|182765|182640|7453
1698235200000|2023-10-25 12:00:00|182873.1|182748.1|183371.6|183246.6|183414.5|183289.5|182535.4|182410.4|10236
1698238800000|2023-10-25 13:00:00|183368.5|183243.5|183355.7|183230.7|183995.6|183870.6|183189.5|183064.5|10836
1698242400000|2023-10-25 14:00:00|183357.6|183232.6|183378|183253|184018.5|183893.5|183021.2|182896.2|12301
1698246000000|2023-10-25 15:00:00|183378.8|183253.8|183080.6|182955.6|183381.4|183256.4|182869.9|182744.9|11249
1698249600000|2023-10-25 16:00:00|183089|182964|183197.3|183072.3|183277.8|183152.8|182688.4|182563.4|10078
1698253200000|2023-10-25 17:00:00|183196.6|183071.6|183426.2|183301.2|183679.2|183586.8|183069.1|182944.1|10843
1698256800000|2023-10-25 18:00:00|183425.3|183300.3|183506.1|183381.1|183669.4|183544.4|183340.8|183215.8|9365
1698260400000|2023-10-25 19:00:00|183508.5|183383.5|183272.9|183147.9|183583.4|183458.4|183101.6|182976.6|9196
1698264000000|2023-10-25 20:00:00|183272|183147|183379.1|183201.8|183424.8|183299.8|183258.3|183133.3|6128
1698267600000|2023-10-25 21:00:00|183436|183131.7|183462.7|183152.7|183528.5|183218.5|183436|183131.7|849
1698271200000|2023-10-25 22:00:00|183461.9|183151.9|183573.2|183448.2|183579.6|183454.6|183406.2|183147.5|3036
1698274800000|2023-10-25 23:00:00|183573.3|183448.3|183509.8|183384.8|183607.2|183482.2|183468.5|183343.5|2153
1698278400000|2023-10-26 00:00:00|183510.6|183385.6|183696.6|183571.6|183737.4|183612.4|183415.4|183290.4|5422
1698282000000|2023-10-26 01:00:00|183696.2|183571.2|183529.8|183404.8|183700.3|183575.3|183467.3|183342.3|5957
1698285600000|2023-10-26 02:00:00|183529.9|183404.9|183773.5|183648.5|183831.6|183706.6|183490.5|183365.5|5064
1698289200000|2023-10-26 03:00:00|183773.4|183648.4|183706.6|183581.6|183777.2|183652.2|183666.8|183541.8|5662
1698292800000|2023-10-26 04:00:00|183710.3|183585.3|183670.7|183545.7|183745|183620|183668.2|183543.2|4208
1698296400000|2023-10-26 05:00:00|183671.2|183546.2|183890.9|183765.9|183892.2|183767.2|183547.1|183422.1|5005
1698300000000|2023-10-26 06:00:00|183894.2|183769.2|183938.6|183813.6|183956.7|183831.7|183702.1|183577.1|7616
1698303600000|2023-10-26 07:00:00|183938|183813|183460.7|183335.7|184061.5|183936.5|183423.7|183298.7|8533
1698307200000|2023-10-26 08:00:00|183461.8|183336.8|183544.3|183419.3|183570.7|183445.7|183147.8|183022.8|8442
1698310800000|2023-10-26 09:00:00|183546.8|183421.8|183448.6|183323.6|183717.1|183592.1|183081.6|182956.6|8359
1698314400000|2023-10-26 10:00:00|183452.4|183327.4|183924.5|183799.5|183939.3|183814.3|183374.4|183249.4|7606
1698318000000|2023-10-26 11:00:00|183925.7|183800.7|183920|183795|184301|184176|183833.9|183708.9|7754
1698321600000|2023-10-26 12:00:00|183897.4|183772.4|182687.1|182562.1|184228.8|184103.8|182679.4|182554.4|11628
1698325200000|2023-10-26 13:00:00|182682.2|182557.2|182874.4|182749.4|183149.5|183024.5|182647.5|182522.5|11857
1698328800000|2023-10-26 14:00:00|182881.7|182756.7|182075.1|181950.1|183253.6|183135.8|181992.3|181867.3|11840
1698332400000|2023-10-26 15:00:00|182075.5|181950.5|181955.8|181830.8|182375.7|182250.7|181860.7|181735.7|10452
1698336000000|2023-10-26 16:00:00|181967.4|181842.4|182354.5|182229.5|182547.5|182444.6|181940.1|181815.1|9503
1698339600000|2023-10-26 17:00:00|182356.4|182231.4|181536|181411|182414.1|182289.1|181358.3|181233.3|10542
1698343200000|2023-10-26 18:00:00|181537.5|181412.5|181327.5|181202.5|181669.8|181555.2|181303.3|181178.3|9404
1698346800000|2023-10-26 19:00:00|181327.2|181202.2|181747.5|181622.5|181916.4|181814.7|181320.8|181195.8|9272
1698350400000|2023-10-26 20:00:00|181747|181622|181620.4|181461.7|181780.3|181655.3|181566.3|181441.3|5919
1698354000000|2023-10-26 21:00:00|181630.1|181474.3|181535.5|181379.8|181665|181475.6|181521.6|181350|1284
1698357600000|2023-10-26 22:00:00|181534.9|181378.6|181607.7|181482|181620.1|181488.8|181491.7|181292.7|1531
1698361200000|2023-10-26 23:00:00|181606|181480.4|181575.2|181450.2|181606.7|181481.7|181528.2|181403.2|1672
1698364800000|2023-10-27 00:00:00|181575|181450|181703.7|181578.7|181733|181608|181566.4|181441.4|5515
1698368400000|2023-10-27 01:00:00|181703.5|181578.5|181675.3|181550.3|181790.1|181665.1|181547.1|181422.1|5814
1698372000000|2023-10-27 02:00:00|181677.2|181552.2|181558.8|181433.8|181677.2|181552.2|181488.4|181363.4|4517
1698375600000|2023-10-27 03:00:00|181558.7|181433.7|181610.3|181485.3|181700.9|181575.9|181532.4|181407.4|4745
1698379200000|2023-10-27 04:00:00|181610.4|181485.4|181594.3|181469.3|181620.1|181495.1|181577.4|181452.4|3683
1698382800000|2023-10-27 05:00:00|181594.5|181469.5|181559|181434|181675.2|181550.2|181556.9|181431.9|5713
1698386400000|2023-10-27 06:00:00|181556.1|181431.1|181732.7|181607.7|181842.4|181717.4|181472.7|181347.7|7983
1698390000000|2023-10-27 07:00:00|181730|181605|181416.6|181291.6|181824|181699|181325.1|181200.1|8467
1698393600000|2023-10-27 08:00:00|181416.7|181291.7|181024.2|180899.2|181724.9|181599.9|181006.4|180881.4|7907
1698397200000|2023-10-27 09:00:00|181020.5|180895.5|180829.8|180704.8|181174.8|181049.8|180825.4|180700.4|7764
1698400800000|2023-10-27 10:00:00|180827.5|180702.5|181066.2|180941.2|181066.5|180941.5|180781.8|180656.8|6994
1698404400000|2023-10-27 11:00:00|181070.2|180945.2|181344.5|181219.5|181370.8|181245.8|180976|180851|8460
1698408000000|2023-10-27 12:00:00|181335.6|181210.6|180431.2|180306.2|181369|181244|180131.6|180006.6|10975
1698411600000|2023-10-27 13:00:00|180425.7|180300.7|180622.3|180452.8|180672.1|180547.1|180064.7|179939.7|11514
1698415200000|2023-10-27 14:00:00|180621.7|180453.7|180805.1|180680.1|181045.3|180920.3|180556.3|180431.3|12002
1698418800000|2023-10-27 15:00:00|180801.3|180676.3|180613.6|180488.6|180839.9|180714.9|180374.3|180249.3|10630
1698422400000|2023-10-27 16:00:00|180610.7|180485.7|180821|180696|180824.3|180699.3|180516.7|180391.7|9784
1698426000000|2023-10-27 17:00:00|180824.2|180699.2|181087.4|180962.4|181344.8|181219.8|180777.5|180652.5|10884
1698429600000|2023-10-27 18:00:00|181087.9|180962.9|181068.3|180943.3|181243.6|181118.6|181032.7|180907.7|10533
1698433200000|2023-10-27 19:00:00|181070.4|180945.4|181127.2|181002.2|181236.2|181111.2|181018.1|180893.1|11168
1698436800000|2023-10-27 20:00:00|181128.1|181003.1|181329.4|181019.4|181362.5|181203.6|181056.7|180931.7|7221
1698613200000|2023-10-29 21:00:00|181341.8|180986.8|181469.5|181114.5|181609|181254|181309|180954|613
1698616800000|2023-10-29 22:00:00|181458|181103|181177.6|181010.9|181530.1|181219.5|181154.2|180969.8|2601
1698620400000|2023-10-29 23:00:00|181177.5|181010.8|181188.2|181036.6|181244.7|181105.8|181157.5|181010.8|2784
1698624000000|2023-10-30 00:00:00|181189.5|181033.1|181120.9|180995.9|181246|181121|181087|180962|4610
1698627600000|2023-10-30 01:00:00|181119.8|180994.8|181057.4|180932.4|181178.4|181053.4|181030.3|180905.3|7334
1698631200000|2023-10-30 02:00:00|181057.7|180932.7|181051.1|180926.1|181069.3|180944.3|180966.3|180841.3|4200
1698634800000|2023-10-30 03:00:00|181051.3|180926.3|180981.3|180856.3|181161.5|181036.5|180945.7|180820.7|4291
1698638400000|2023-10-30 04:00:00|180981.1|180856.1|181109.1|180984.1|181116.3|180991.3|180979.2|180854.2|4361
1698642000000|2023-10-30 05:00:00|181102.3|180977.3|181035.1|180910.1|181122.7|180997.7|181019.8|180894.8|5427
1698645600000|2023-10-30 06:00:00|181037.2|180912.2|180923.9|180798.9|181057.3|180932.3|180897.4|180772.4|7993
1698649200000|2023-10-30 07:00:00|180924.9|180799.9|180960.9|180835.9|180985.4|180860.4|180774.7|180649.7|8309
1698652800000|2023-10-30 08:00:00|180958|180833|180651.9|180526.9|180958|180833|180615.1|180490.1|8181
1698656400000|2023-10-30 09:00:00|180651.2|180526.2|180257.7|180132.7|180669.3|180544.3|180221.4|180096.4|7817
1698660000000|2023-10-30 10:00:00|180257|180132|180524|180399|180597.1|180472.1|180159.7|180034.7|7569
1698663600000|2023-10-30 11:00:00|180527.3|180402.3|180263.1|180138.1|180625.4|180500.4|180155.6|180030.6|7804
1698667200000|2023-10-30 12:00:00|180264.6|180139.6|180240.4|180115.4|180604.7|180479.7|180143.2|180018.2|9657
1698670800000|2023-10-30 13:00:00|180239.8|180114.8|179738.3|179613.3|180426.2|180301.2|179684|179589.2|9767
1698674400000|2023-10-30 14:00:00|179728.5|179603.5|180065.7|179940.7|180380|180255|179728.5|179603.5|11252
1698678000000|2023-10-30 15:00:00|180060.1|179935.1|180327.9|180202.9|180513.7|180388.7|179821.8|179721.7|11113
1698681600000|2023-10-30 16:00:00|180327|180202|180897.2|180772.2|181062.8|180937.8|180256.1|180131.1|10297
1698685200000|2023-10-30 17:00:00|180898.8|180773.8|180528.6|180403.6|181109.7|180984.7|180522.1|180397.1|9525
1698688800000|2023-10-30 18:00:00|180528.5|180403.5|180604.9|180479.9|180741.3|180616.3|180453.7|180328.7|9697
1698692400000|2023-10-30 19:00:00|180603.8|180478.8|180600.8|180475.8|180639.3|180514.3|180200.7|180075.7|10364
1698696000000|2023-10-30 20:00:00|180597.7|180472.7|180577.8|180421.3|180603.2|180478.2|180402.3|180277.3|5926
1698699600000|2023-10-30 21:00:00|180671.8|180390.1|180636.7|180384.2|180759.2|180487.9|180548.9|180238.9|2249
1698703200000|2023-10-30 22:00:00|180634|180383|180702.4|180577.4|180731.5|180597.3|180600.9|180339.3|2167
1698706800000|2023-10-30 23:00:00|180705.1|180580.1|180715|180590|180733.3|180607.7|180657.9|180532.9|1865
1698710400000|2023-10-31 00:00:00|180714.5|180589.5|180671.4|180546.4|180793.1|180668.1|180618|180493|3575
1698714000000|2023-10-31 01:00:00|180673.4|180548.4|180729.7|180604.7|180819.1|180694.1|180649.9|180524.9|6151
1698717600000|2023-10-31 02:00:00|180729.8|180604.8|180871|180746|180927.6|180802.6|180678.3|180553.3|5072
1698721200000|2023-10-31 03:00:00|180869.4|180744.4|181024.8|180899.8|181189.5|181064.5|180850.5|180725.5|5819
1698724800000|2023-10-31 04:00:00|181029.7|180904.7|181064.1|180939.1|181122.8|180997.8|180929.1|180804.1|6317
1698728400000|2023-10-31 05:00:00|181064.3|180939.3|181019.7|180894.7|181100.9|180975.9|180953.7|180828.7|6671
1698732000000|2023-10-31 06:00:00|181019.9|180894.9|180787|180662|181075.7|180950.7|180699.7|180574.7|7617
1698735600000|2023-10-31 07:00:00|180789.4|180664.4|180519.9|180394.9|180789.4|180664.4|180383.8|180258.8|7142
1698739200000|2023-10-31 08:00:00|180516.9|180391.9|180167.7|180042.7|180579.1|180454.1|180155.7|180030.7|8860
1698742800000|2023-10-31 09:00:00|180168.3|180043.3|180148.6|180023.6|180343.5|180218.5|180106.1|179981.1|8455
1698746400000|2023-10-31 10:00:00|180144.5|180019.5|180080.1|179955.1|180403.7|180278.7|180071.2|179946.2|8465
1698750000000|2023-10-31 11:00:00|180080.6|179955.6|179722.9|179597.9|180096.3|179971.3|179678.8|179553.8|7665
1698753600000|2023-10-31 12:00:00|179723.4|179598.4|179965.8|179840.8|180013.4|179921.6|179315.5|179190.5|10120
1698757200000|2023-10-31 13:00:00|179971.5|179846.5|180808|180664.9|180889.3|180801.7|179955.1|179830.1|10829
1698760800000|2023-10-31 14:00:00|180784.8|180659.8|180291.5|180166.5|180976.1|180851.1|180255|180138.4|11796
1698764400000|2023-10-31 15:00:00|180287.1|180162.1|180623.8|180498.8|180690.2|180565.2|180144.2|180019.2|11137
1698768000000|2023-10-31 16:00:00|180587.4|180537.4|180720.2|180595.2|181028.4|180934|180586.8|180463.2|10233
1698771600000|2023-10-31 17:00:00|180718.8|180593.8|180380.3|180255.3|180751.9|180626.9|180200.1|180075.1|9997
1698775200000|2023-10-31 18:00:00|180381.1|180256.1|180059.6|179934.6|180437.6|180312.6|180046.5|179921.5|9572
1698778800000|2023-10-31 19:00:00|180061.9|179936.9|180369.3|180244.3|180376.9|180251.9|179946.4|179821.4|8978
1698782400000|2023-10-31 20:00:00|180356.1|180231.1|180603.9|180363.4|180752|180601.1|180345.8|180220.8|5347
1698786000000|2023-10-31 21:00:00|180691.8|180381.8|180812|180604.5|180853.2|180608.8|180578.5|180317.4|1427
1698789600000|2023-10-31 22:00:00|180821.7|180605.6|180630.3|180505.3|180826.5|180614.3|180624.4|180499.4|1972
1698793200000|2023-10-31 23:00:00|180631.1|180506.1|180675.3|180550.3|180725.6|180600.6|180631.1|180506.1|1991
1698796800000|2023-11-01 00:00:00|180677.6|180552.6|180831.5|180706.5|180855.3|180730.3|180608.8|180483.8|3152
1698800400000|2023-11-01 01:00:00|180831.7|180706.7|180793.6|180668.6|180863.2|180738.2|180657.1|180532.1|5422
1698804000000|2023-11-01 02:00:00|180794|180669|180720.8|180595.8|180844.5|180719.5|180551.5|180426.5|4885
1698807600000|2023-11-01 03:00:00|180724.6|180599.6|180701|180576|180738.9|180613.9|180631.5|180506.5|4716
1698811200000|2023-11-01 04:00:00|180702|180577|180738.6|180613.6|180750.9|180625.9|180700.8|180575.8|5100
1698814800000|2023-11-01 05:00:00|180738.7|180613.7|180726.6|180601.6|180765.3|180640.3|180702.1|180577.1|5666
1698818400000|2023-11-01 06:00:00|180724.4|180599.4|180429.2|180304.2|180724.4|180599.4|180418.2|180293.2|7936
1698822000000|2023-11-01 07:00:00|180430.6|180305.6|180529.3|180404.3|180621.8|180496.8|180361.9|180236.9|8339
1698825600000|2023-11-01 08:00:00|180528.2|180403.2|180102.7|179977.7|180583.6|180458.6|180065.6|179940.6|8784
1698829200000|2023-11-01 09:00:00|180100.8|179975.8|180185.4|180060.4|180346.1|180221.1|179929.9|179804.9|8182
1698832800000|2023-11-01 10:00:00|180182.7|180057.7|180213.9|180088.9|180325.6|180200.6|180137.4|180012.4|7684
1698836400000|2023-11-01 11:00:00|180213.7|180088.7|180288.9|180163.9|180396.6|180271.6|180091.4|179966.4|7535
1698840000000|2023-11-01 12:00:00|180286.2|180161.2|179918.9|179793.9|180360.7|180235.7|179379.7|179254.7|10919
1698843600000|2023-11-01 13:00:00|179922.3|179797.3|179676.1|179492.2|180128.1|180003.1|179412|179287|10883
1698847200000|2023-11-01 14:00:00|179619.2|179489.8|179291.7|179166.7|179619.2|179489.8|179074|178949|11766
1698850800000|2023-11-01 15:00:00|179289.9|179164.9|179560.9|179435.9|179749.8|179624.8|179189.9|179098.8|10168
1698854400000|2023-11-01 16:00:00|179565.5|179440.5|179479.9|179354.9|179643.7|179518.7|179311.9|179186.9|9541
1698858000000|2023-11-01 17:00:00|179479.5|179354.5|179264.2|179055.3|179556.8|179441.7|179078.6|178953.6|9447
1698861600000|2023-11-01 18:00:00|179266.9|179056.7|178681.8|178556.8|179415.3|179290.3|178506.2|178381.2|12751
1698865200000|2023-11-01 19:00:00|178682.3|178557.3|178163.6|178038.6|178771.5|178646.5|178094.9|177969.9|11774
1698868800000|2023-11-01 20:00:00|178176.5|178051.5|177774.4|177596.3|178260.9|178135.9|177580|177455|6831
1698872400000|2023-11-01 21:00:00|177806.3|177541.2|178090.5|177848|178123.2|177889|177806.3|177519.4|1552
1698876000000|2023-11-01 22:00:00|178089.2|177824.9|177813.5|177688.5|178106.1|177833.3|177795.6|177670.6|2187
1698879600000|2023-11-01 23:00:00|177813.3|177688.3|177710.9|177585.9|177832.7|177707.7|177709.9|177584.9|2541
1698883200000|2023-11-02 00:00:00|177711.2|177586.2|177587.4|177462.4|177742.5|177617.5|177584.9|177459.9|3846
1698886800000|2023-11-02 01:00:00|177587.8|177462.8|177544.7|177419.7|177637.1|177512.1|177524.5|177399.5|3932
1698890400000|2023-11-02 02:00:00|177545|177420|177573.4|177448.4|177583.3|177458.3|177519.1|177394.1|3323
1698894000000|2023-11-02 03:00:00|177571.1|177446.1|177621.7|177496.7|177727.6|177602.6|177570.9|177445.9|4073
1698897600000|2023-11-02 04:00:00|177620.5|177495.5|177662.4|177537.4|177677.7|177552.7|177614.2|177489.2|3161
1698901200000|2023-11-02 05:00:00|177662.5|177537.5|177794.2|177669.2|177794.6|177669.6|177604.3|177479.3|3724
1698904800000|2023-11-02 06:00:00|177791.9|177666.9|177843.9|177718.9|177936.2|177811.2|177721.6|177596.6|5606
1698908400000|2023-11-02 07:00:00|177847.2|177722.2|177739.3|177614.3|177949.2|177824.2|177682.7|177557.7|6860
1698912000000|2023-11-02 08:00:00|177740|177615|177398.7|177273.7|177741|177616|177373.7|177248.7|8544
1698915600000|2023-11-02 09:00:00|177402|177277|176926.8|176801.8|177431.4|177306.4|176835.5|176710.5|9101
1698919200000|2023-11-02 10:00:00|176924.5|176799.5|176554.7|176429.7|177003.3|176878.3|176381.8|176256.8|8138
1698922800000|2023-11-02 11:00:00|176556.1|176431.1|176780|176655|176811.7|176686.7|176390.5|176265.5|8592
1698926400000|2023-11-02 12:00:00|176777.7|176652.7|175935.8|175810.8|176812|176687|175584.9|175459.9|11003
1698930000000|2023-11-02 13:00:00|175935.9|175810.9|176057.4|175932.4|176357.6|176232.6|175708.8|175583.8|11207
1698933600000|2023-11-02 14:00:00|176059.2|175934.2|176193.9|176068.9|176902|176777|175981.6|175856.6|11032
1698937200000|2023-11-02 15:00:00|176193|176068|176020.4|175895.4|176401.1|176276.1|175972.5|175847.5|10714
1698940800000|2023-11-02 16:00:00|176020.5|175895.5|175799|175674|176120.6|175995.6|175589.5|175464.5|10386
1698944400000|2023-11-02 17:00:00|175800.2|175675.2|175608.7|175483.7|175841.2|175716.2|175375.1|175250.1|8994
1698948000000|2023-11-02 18:00:00|175609.7|175484.7|175430.7|175305.7|175767.1|175642.1|175397.7|175272.7|8655
1698951600000|2023-11-02 19:00:00|175432.7|175307.7|175333.1|175208.1|175567|175442|175331.5|175206.5|8357
1698955200000|2023-11-02 20:00:00|175331.3|175206.3|175235.1|175077.2|175477.9|175352.9|175182.3|175057.3|5513
1698958800000|2023-11-02 21:00:00|175235.5|175077.4|175385.6|175135.3|175470.6|175160.6|175225.1|175044.4|1099
1698962400000|2023-11-02 22:00:00|175426|175126.6|175354.5|175229.5|175438.9|175248.8|175256.5|175115.4|1509
1698966000000|2023-11-02 23:00:00|175354.9|175229.9|175485|175360|175539|175414|175353.8|175228.8|1459
1698969600000|2023-11-03 00:00:00|175482.2|175357.2|175421.7|175296.7|175540.1|175415.1|175383.3|175258.3|3885
1698973200000|2023-11-03 01:00:00|175427.5|175302.5|175323|175198|175473.5|175348.5|175284|175159|6496
1698976800000|2023-11-03 02:00:00|175323.2|175198.2|175225.7|175100.7|175324|175199|175157.3|175032.3|5706
1698980400000|2023-11-03 03:00:00|175225.4|175100.4|175249.9|175124.9|175265.4|175140.4|175182.9|175057.9|7064
1698984000000|2023-11-03 04:00:00|175248.9|175123.9|175206|175081|175248.9|175123.9|175174.6|175049.6|5859
1698987600000|2023-11-03 05:00:00|175206.1|175081.1|175134.3|175009.3|175241.4|175116.4|175128.2|175003.2|5072
1698991200000|2023-11-03 06:00:00|175134.5|175009.5|175213|175088|175238.2|175113.2|175130.1|175005.1|5744
1698994800000|2023-11-03 07:00:00|175211.1|175086.1|175438.7|175313.7|175440.2|175315.2|175139.5|175014.5|7417
1698998400000|2023-11-03 08:00:00|175438.4|175313.4|175174.5|175049.5|175518.4|175393.4|175142.5|175017.5|8426
1699002000000|2023-11-03 09:00:00|175173|175048|175234.1|175109.1|175462.5|175337.5|175147.7|175022.7|7128
1699005600000|2023-11-03 10:00:00|175233.7|175108.7|175324.3|175199.3|175455.2|175330.2|175198.1|175073.1|7733
1699009200000|2023-11-03 11:00:00|175325.2|175200.2|175513.1|175388.1|175552|175427|175155|175030|7689
1699012800000|2023-11-03 12:00:00|175508.4|175383.4|173672.9|173547.9|175688.6|175563.6|173182.9|173057.9|11597
1699016400000|2023-11-03 13:00:00|173673.4|173548.4|173343.9|173207|173858.1|173733.1|172886.9|172761.9|12312
1699020000000|2023-11-03 14:00:00|173244.5|173099.2|173957|173832|174326.7|174201.7|172983.4|172835.1|12377
1699023600000|2023-11-03 15:00:00|173953.8|173828.8|173826.8|173701.8|174212.2|174087.2|173744.2|173619.2|10547
1699027200000|2023-11-03 16:00:00|173826.1|173701.1|174168.1|174043.1|174237|174112|173687.4|173562.4|9922
1699030800000|2023-11-03 17:00:00|174166.7|174041.7|174369.4|174244.4|174702.7|174577.7|174088.2|173963.2|9461
1699034400000|2023-11-03 18:00:00|174343|174218|174295.3|174170.3|174514.6|174389.6|174242.3|174117.3|8296
1699038000000|2023-11-03 19:00:00|174290.1|174165.1|174697.1|174572.1|174848.4|174723.4|174290.1|174165.1|8534
1699041600000|2023-11-03 20:00:00|174704.1|174579.1|174891.7|174581.7|174894.4|174738.6|174634.5|174417.8|6511
1699218000000|2023-11-05 21:00:00|174768.3|174487.1|174682|174517|174768.3|174517|174681.9|174412.5|13
1699221600000|2023-11-05 22:00:00|174726.7|174472.2|174760.1|174458.8|174826.7|174482.7|174718.6|174371.4|1174
1699225200000|2023-11-05 23:00:00|174762.9|174464.2|174817.7|174652.7|174972.6|174807.6|174741.9|174431.9|3559
1699228800000|2023-11-06 00:00:00|174817.6|174652.6|174611.1|174486.1|174913.1|174748.1|174592.1|174467.1|4327
1699232400000|2023-11-06 01:00:00|174617.1|174492.1|174588.7|174463.7|174702.6|174577.6|174538.7|174413.7|5771
1699236000000|2023-11-06 02:00:00|174590.3|174465.3|174576.4|174451.4|174645.3|174520.3|174543.4|174418.4|5300
1699239600000|2023-11-06 03:00:00|174575.3|174450.3|174551.7|174426.7|174627.1|174502.1|174523.6|174398.6|4825
1699243200000|2023-11-06 04:00:00|174552.2|174427.2|174607.8|174482.8|174613.7|174488.7|174461|174336|4067
1699246800000|2023-11-06 05:00:00|174609.5|174484.5|174489.2|174364.2|174615.2|174490.2|174455.5|174330.5|4704
1699250400000|2023-11-06 06:00:00|174488.9|174363.9|174415.2|174290.2|174520.4|174395.4|174386.3|174261.3|6923
1699254000000|2023-11-06 07:00:00|174410.2|174285.2|174680.4|174555.4|174713.7|174588.7|174400.9|174275.9|10072
1699257600000|2023-11-06 08:00:00|174679.5|174554.5|174287.6|174162.6|174690.5|174565.5|174125.7|174000.7|9312
1699261200000|2023-11-06 09:00:00|174290.2|174165.2|174738.5|174613.5|174750.2|174625.2|174281|174156|8556
1699264800000|2023-11-06 10:00:00|174732.4|174607.4|174730|174605|174920|174795|174572.4|174447.4|8126
1699268400000|2023-11-06 11:00:00|174730.8|174605.8|174535.2|174410.2|174735.9|174610.9|174385.1|174260.1|7736
1699272000000|2023-11-06 12:00:00|174535.3|174410.3|174967.9|174842.9|175047.5|174922.5|174405.9|174280.9|8623
1699275600000|2023-11-06 13:00:00|174973.3|174848.3|175783.1|175658.1|175902.1|175777.1|174736.9|174611.9|10692
1699279200000|2023-11-06 14:00:00|175746.1|175696.1|175324|175274|175835.1|175711.3|175087.1|174971.8|10715
1699282800000|2023-11-06 15:00:00|175322|175272|175500.8|175375.8|175837|175722.3|175164|175069.5|10860
1699286400000|2023-11-06 16:00:00|175504.6|175379.6|175354.5|175229.5|175546.5|175421.5|175234.3|175109.3|9903
1699290000000|2023-11-06 17:00:00|175353.6|175228.6|175254.3|175129.3|175434.9|175309.9|175134.8|175047|8777
1699293600000|2023-11-06 18:00:00|175254.1|175129.1|175230.5|175105.5|175315.3|175194|175100.7|174978.4|8685
1699297200000|2023-11-06 19:00:00|175228.4|175103.4|175322.9|175272.9|175477.6|175384.5|175199.7|175074.7|9957
1699300800000|2023-11-06 20:00:00|175323.4|175273.4|175445.7|175320.7|175513.6|175421.6|175323.1|175259|9902
1699304400000|2023-11-06 21:00:00|175445.9|175320.9|175541.3|175416.3|175666.1|175541.1|175435|175310|4959
1699308000000|2023-11-06 22:00:00|175572|175262|175603|175441|175710.5|175442|175438|175128|1074
1699311600000|2023-11-06 23:00:00|175618.8|175399.3|175560.9|175435.9|175629.6|175466.6|175511.2|175386.2|2551
1699315200000|2023-11-07 00:00:00|175561.7|175436.7|175592.3|175467.3|175595.8|175470.8|175531.1|175406.1|2553
1699318800000|2023-11-07 01:00:00|175592.5|175467.5|175624.5|175499.5|175687.7|175562.7|175559.9|175434.9|5104
1699322400000|2023-11-07 02:00:00|175624.4|175499.4|175627.6|175502.6|175746.4|175621.4|175615.3|175490.3|4675
1699326000000|2023-11-07 03:00:00|175626.5|175501.5|175693.7|175568.7|175731.9|175606.9|175616|175491|6183
1699329600000|2023-11-07 04:00:00|175694.3|175569.3|175786.8|175661.8|175816.6|175691.6|175658.7|175533.7|6075
1699333200000|2023-11-07 05:00:00|175786.3|175661.3|175718.7|175593.7|175837.7|175712.7|175715.3|175590.3|5145
1699336800000|2023-11-07 06:00:00|175719.3|175594.3|175780.4|175655.4|175897.2|175772.2|175717.7|175592.7|6961
1699340400000|2023-11-07 07:00:00|175779.8|175654.8|175819.3|175694.3|175946.3|175821.3|175752.3|175627.3|7146
1699344000000|2023-11-07 08:00:00|175818|175693|175279.1|175154.1|175818|175693|175258.4|175133.4|9286
1699347600000|2023-11-07 09:00:00|175266.5|175141.5|175674.9|175549.9|175691.9|175566.9|175259.8|175134.8|7778
1699351200000|2023-11-07 10:00:00|175682.2|175557.2|175423.6|175298.6|175731.3|175606.3|175215.4|175090.4|8232
1699354800000|2023-11-07 11:00:00|175424.1|175299.1|175981.9|175856.9|175987.7|175862.7|175377.8|175252.8|7596
1699358400000|2023-11-07 12:00:00|175983|175858|175649.5|175524.5|176000.6|175875.6|175503.5|175378.5|9244
1699362000000|2023-11-07 13:00:00|175647|175522|174869.2|174744.2|175648.6|175523.6|174864|174739|10138
1699365600000|2023-11-07 14:00:00|174868.6|174743.6|175289.4|175164.4|175318.3|175229.8|174852.4|174727.4|11078
1699369200000|2023-11-07 15:00:00|175294.2|175169.2|175301.5|175176.5|175570.6|175445.6|175099.1|174981.8|10811
1699372800000|2023-11-07 16:00:00|175300|175175|174788.6|174663.6|175300|175175|174637.4|174512.4|10182
1699376400000|2023-11-07 17:00:00|174792|174667|174961.4|174836.4|175031.8|174906.8|174756.2|174667|8957
1699380000000|2023-11-07 18:00:00|174961.7|174836.7|174669|174544|175054.7|174929.7|174602.8|174477.8|8900
1699383600000|2023-11-07 19:00:00|174671.4|174546.4|174875.4|174750.4|174910.9|174785.9|174571.7|174446.7|8993
1699387200000|2023-11-07 20:00:00|174874.2|174749.2|175032.7|174907.7|175088.3|174987.1|174845.9|174720.9|9956
1699390800000|2023-11-07 21:00:00|175031|174906|174856|174654.7|175066.7|174941.7|174814|174654.7|5045
1699394400000|2023-11-07 22:00:00|174895.9|174585.9|174837.1|174695.5|174992.9|174695.9|174804.8|174578.8|1085
1699398000000|2023-11-07 23:00:00|174843.2|174694.2|174913.7|174788.7|174914.5|174789.5|174843.2|174669.9|1824
1699401600000|2023-11-08 00:00:00|174912.9|174787.9|174958.1|174833.1|174975.7|174850.7|174874.2|174749.2|2944
1699405200000|2023-11-08 01:00:00|174958|174833|175017.6|174892.6|175050.1|174925.1|174926.1|174801.1|5722
1699408800000|2023-11-08 02:00:00|175015.5|174890.5|174913.4|174788.4|175032.8|174907.8|174841.4|174716.4|5497
1699412400000|2023-11-08 03:00:00|174914.5|174789.5|175058.9|174933.9|175071.3|174946.3|174893.9|174768.9|4923
1699416000000|2023-11-08 04:00:00|175059|174934|175002.8|174877.8|175067.2|174942.2|174986.3|174861.3|5340
1699419600000|2023-11-08 05:00:00|175002|174877|175173.8|175048.8|175182.1|175057.1|174987|174862|5339
1699423200000|2023-11-08 06:00:00|175168.4|175043.4|175265.8|175140.8|175272.7|175147.7|175144.6|175019.6|6168
1699426800000|2023-11-08 07:00:00|175266.2|175141.2|175176.7|175051.7|175304.7|175179.7|175060.2|174935.2|7242
1699430400000|2023-11-08 08:00:00|175178.8|175053.8|175482.6|175357.6|175501.5|175376.5|174824.4|174699.4|8763
1699434000000|2023-11-08 09:00:00|175483.4|175358.4|175562.7|175437.7|175845|175720|175308.4|175183.4|9159
1699437600000|2023-11-08 10:00:00|175565.3|175440.3|175338.5|175213.5|175568.9|175443.9|175288.9|175163.9|7624
1699441200000|2023-11-08 11:00:00|175338.3|175213.3|175261.8|175136.8|175338.6|175213.6|175089.6|174964.6|7979
1699444800000|2023-11-08 12:00:00|175261.9|175136.9|175435.6|175310.6|175679.3|175554.3|175200.1|175075.1|8520
1699448400000|2023-11-08 13:00:00|175435.5|175310.5|175259.6|175134.6|175527|175402|175195.6|175070.6|9704
1699452000000|2023-11-08 14:00:00|175257.9|175132.9|175135.4|175010.4|175273.4|175148.4|174896.9|174771.9|9930
1699455600000|2023-11-08 15:00:00|175131.4|175006.4|174824.1|174774.1|175241.7|175116.7|174823|174729|10330
1699459200000|2023-11-08 16:00:00|174826.8|174776.8|174905.7|174780.7|174951.7|174826.7|174713.5|174588.5|9870
1699462800000|2023-11-08 17:00:00|174907.6|174782.6|175442.4|175317.4|175538.8|175465|174905.3|174780.3|9391
1699466400000|2023-11-08 18:00:00|175442.9|175317.9|175225.2|175100.2|175629.8|175504.8|175137.2|175049.2|9690
1699470000000|2023-11-08 19:00:00|175225.3|175100.3|175560.1|175435.1|175560.1|175435.1|175112.8|175048.4|7996
1699473600000|2023-11-08 20:00:00|175559.5|175434.5|175541.7|175416.7|175609.1|175484.1|175431.3|175332.3|7919
1699477200000|2023-11-08 21:00:00|175546.3|175421.3|175443.3|175301.8|175561.5|175436.5|175415.1|175290.1|5266
1699480800000|2023-11-08 22:00:00|175444|175298.1|175353.3|175177|175535.1|175298.1|175321|175115.6|1154
1699484400000|2023-11-08 23:00:00|175352.2|175174.3|175448.5|175323.5|175495.6|175370.6|175341.7|175174.3|1863
1699488000000|2023-11-09 00:00:00|175449.5|175324.5|175405|175280|175465.5|175340.5|175386.8|175261.8|3277
1699491600000|2023-11-09 01:00:00|175405.4|175280.4|175568.5|175443.5|175648.1|175523.1|175374.8|175249.8|5084
1699495200000|2023-11-09 02:00:00|175568.3|175443.3|175593.5|175468.5|175607|175482|175508.2|175383.2|4856
1699498800000|2023-11-09 03:00:00|175593.9|175468.9|175652.4|175527.4|175669.7|175544.7|175543.1|175418.1|5114
1699502400000|2023-11-09 04:00:00|175652.3|175527.3|175563.4|175438.4|175658.7|175533.7|175546.6|175421.6|5142
1699506000000|2023-11-09 05:00:00|175563.3|175438.3|175670.7|175545.7|175685.9|175560.9|175509.2|175384.2|5237
1699509600000|2023-11-09 06:00:00|175670.6|175545.6|175412.5|175287.5|175688.2|175563.2|175357.7|175232.7|5967
1699513200000|2023-11-09 07:00:00|175413.2|175288.2|175551.6|175426.6|175617.2|175492.2|175395.3|175270.3|7282
1699516800000|2023-11-09 08:00:00|175552.5|175427.5|175686.8|175561.8|175893.6|175768.6|175337|175212|9824
1699520400000|2023-11-09 09:00:00|175678.7|175553.7|175688.4|175563.4|175862.6|175737.6|175651.6|175526.6|8778
1699524000000|2023-11-09 10:00:00|175688.1|175563.1|175622.7|175497.7|175725.4|175600.4|175499.6|175374.6|7445
1699527600000|2023-11-09 11:00:00|175621|175496|175970.2|175845.2|176089.7|175964.7|175600.2|175475.2|7253
1699531200000|2023-11-09 12:00:00|175972|175847|175595.8|175470.8|175975.7|175850.7|175492.3|175367.3|8441
1699534800000|2023-11-09 13:00:00|175597.5|175472.5|175313.4|175188.4|175731.8|175606.8|175088.8|175006.5|10457
1699538400000|2023-11-09 14:00:00|175313.3|175188.3|174877.6|174752.6|175495.3|175370.3|174873.9|174748.9|10946
1699542000000|2023-11-09 15:00:00|174877.4|174752.4|174867.9|174817.9|175044.8|174933.4|174757.4|174670.6|11053
1699545600000|2023-11-09 16:00:00|174874.6|174824.6|174948.2|174823.2|175019.1|174916.7|174814|174735|9428
1699549200000|2023-11-09 17:00:00|174945.8|174820.8|174871|174746|174962.3|174837.3|174796.8|174697.1|9428
1699552800000|2023-11-09 18:00:00|174871.1|174746.1|175429.1|175300.5|176185.9|176060.9|174849.1|174732.3|12347
1699556400000|2023-11-09 19:00:00|175426.9|175300.1|178167.8|178042.8|178843.2|178718.2|175426.5|175284.2|12895
1699560000000|2023-11-09 20:00:00|178157|178032|178801.6|178676.6|178848.4|178723.4|177826.3|177701.3|11407
1699563600000|2023-11-09 21:00:00|178800.8|178675.8|178335.9|178025.9|179008.8|178883.8|178295.8|178021|6942
1699567200000|2023-11-09 22:00:00|178336.1|178026.1|178256.7|178058.8|178394.2|178084.2|178255.7|178022.3|990
1699570800000|2023-11-09 23:00:00|178270.2|178029.3|177991|177866|178331.1|178183.2|177961.4|177836.4|3576
1699574400000|2023-11-10 00:00:00|177992|177867|177884.1|177759.1|178038.4|177913.4|177843.7|177718.7|4186
1699578000000|2023-11-10 01:00:00|177884.4|177759.4|177910.7|177785.7|177935.9|177810.9|177843.5|177718.5|6311
1699581600000|2023-11-10 02:00:00|177912.2|177787.2|177885.4|177760.4|177935.8|177810.8|177842.3|177717.3|6178
1699585200000|2023-11-10 03:00:00|177887.1|177762.1|177839|177714|177962|177837|177829.3|177704.3|4967
1699588800000|2023-11-10 04:00:00|177838.4|177713.4|177669.1|177544.1|177899.2|177774.2|177661.9|177536.9|6261
1699592400000|2023-11-10 05:00:00|177669.7|177544.7|177796|177671|177825.1|177700.1|177651.3|177526.3|5874
1699596000000|2023-11-10 06:00:00|177796.1|177671.1|177724.3|177599.3|177939.8|177814.8|177705.8|177580.8|8114
1699599600000|2023-11-10 07:00:00|177724.6|177599.6|177711.9|177586.9|178037.2|177912.2|177680.9|177555.9|7643
1699603200000|2023-11-10 08:00:00|177712.4|177587.4|177775.1|177650.1|177925.5|177800.5|177568.3|177443.3|9161
1699606800000|2023-11-10 09:00:00|177774.5|177649.5|178053.5|177928.5|178287.5|178162.5|177720.1|177595.1|8393
1699610400000|2023-11-10 10:00:00|178054.7|177929.7|178484.8|178359.8|178739|178614|178054.7|177929.7|9484
1699614000000|2023-11-10 11:00:00|178493.1|178368.1|179185.2|179060.2|179370.4|179245.4|178492.7|178367.7|9835
1699617600000|2023-11-10 12:00:00|179186.5|179061.5|178269.6|178144.6|179464.9|179339.9|178184.7|178059.7|10177
1699621200000|2023-11-10 13:00:00|178264.8|178139.8|178015.6|177890.6|178582.6|178457.6|177833.6|177744.6|11160
1699624800000|2023-11-10 14:00:00|178011.2|177886.2|178298.3|178173.3|178495.6|178370.6|177927.3|177802.3|10958
1699628400000|2023-11-10 15:00:00|178342.5|178216.9|177898.9|177773.9|178735.4|178610.4|177838.1|177713.1|12018
1699632000000|2023-11-10 16:00:00|177895.5|177770.5|177208.3|177083.3|177929.5|177804.5|177021.9|176896.9|10829
1699635600000|2023-11-10 17:00:00|177209.6|177084.6|176627.7|176502.7|177253.2|177128.2|176550|176425|10125
1699639200000|2023-11-10 18:00:00|176630.1|176505.1|176499.3|176374.3|176780.1|176655.1|176425.7|176300.7|9382
1699642800000|2023-11-10 19:00:00|176496.8|176371.8|176535.4|176410.4|176573.8|176448.8|176253.7|176128.7|9142
1699646400000|2023-11-10 20:00:00|176535|176410|176551.4|176426.4|176622.1|176497.1|176390.4|176265.4|9429
1699650000000|2023-11-10 21:00:00|176548.9|176423.9|176557|176247|176640.7|176427.7|176387.3|176140.1|6172
1699822800000|2023-11-12 21:00:00|176444.8|176089.8|176448.5|176093.5|176485.4|176130.4|176364.3|176009.3|24
1699826400000|2023-11-12 22:00:00|176556.3|176201.3|176422.7|176112.7|176556.3|176201.3|176367.6|176057.6|97
1699830000000|2023-11-12 23:00:00|176429.1|176119.1|176705.2|176561.9|176717.1|176569.8|176273|175963|3658
1699833600000|2023-11-13 00:00:00|176704.6|176565.3|176603.2|176478.2|176729.5|176604.5|176580.4|176455.4|5211
1699837200000|2023-11-13 01:00:00|176602.6|176477.6|176607.8|176482.8|176738.8|176613.8|176565.4|176440.4|6120
1699840800000|2023-11-13 02:00:00|176606.9|176481.9|176628.1|176503.1|176680.2|176555.2|176512.9|176387.9|5137
1699844400000|2023-11-13 03:00:00|176626.3|176501.3|176585|176460|176703|176578|176502|176377|7964
1699848000000|2023-11-13 04:00:00|176585|176460|176586|176461|176598|176473|176485|176360|5942
1699851600000|2023-11-13 05:00:00|176586|176461|176530|176405|176629|176504|176503|176378|9693
1699855200000|2023-11-13 06:00:00|176530|176405|176448|176323|176598|176473|176424|176299|13371
1699858800000|2023-11-13 07:00:00|176448|176323|176380|176255|176478|176353|176315|176190|16939
1699862400000|2023-11-13 08:00:00|176379|176254|176667|176542|176806|176681|176340|176215|23118
1699866000000|2023-11-13 09:00:00|176668|176542|177032|176907|177034|176909|176446|176321|20572
1699869600000|2023-11-13 10:00:00|177033|176908|176647|176522|177176|177051|176569|176444|20109
1699873200000|2023-11-13 11:00:00|176648|176523|176899|176774|176970|176845|176607|176482|19592
1699876800000|2023-11-13 12:00:00|176899|176774|177140|177014|177333|177208|176883|176758|25245
1699880400000|2023-11-13 13:00:00|177138|177014|177022|176897|177229|177104|176499|176408|32049
1699884000000|2023-11-13 14:00:00|177021|176896|176701|176576|177101|176977|176606|176481|32310
1699887600000|2023-11-13 15:00:00|176704|176578|176178|176054|176740|176641|176116|175991|32614
1699891200000|2023-11-13 16:00:00|176177|176052|175888|175762|176214|176088|175799|175674|29466
1699894800000|2023-11-13 17:00:00|175887|175762|176208|176083|176347|176222|175854|175729|26298
1699898400000|2023-11-13 18:00:00|176206|176081|175947|175822|176239|176114|175852|175727|23543
1699902000000|2023-11-13 19:00:00|175947|175822|176001|175876|176143|176018|175848|175723|29061
1699905600000|2023-11-13 20:00:00|176001|175876|175987|175862|176041|175916|175905|175780|27627
1699909200000|2023-11-13 21:00:00|175986|175861|176181|175979|176296|176171|175943|175818|9132
1699912800000|2023-11-13 22:00:00|176186.5|175968.7|176241|176065|176314|176066|176156.6|175879.7|1383
1699916400000|2023-11-13 23:00:00|176241.3|176065|176213.6|176088.6|176326.1|176111|176180.3|176053.1|1857
1699920000000|2023-11-14 00:00:00|176212.6|176087.6|176241.4|176116.4|176256|176131|176188.5|176063.5|3674
1699923600000|2023-11-14 01:00:00|176239.1|176114.1|176262|176137|176329|176204|176104|175979|4409
1699927200000|2023-11-14 02:00:00|176265|176140|176257.3|176132.3|176278|176153|176162|176038|5332
1699930800000|2023-11-14 03:00:00|176256|176131|176259.9|176134.9|176330|176205|176220.5|176095.5|3900
1699934400000|2023-11-14 04:00:00|176258.3|176133.3|176264.6|176139.6|176269|176144|176213|176088|1478
1699938000000|2023-11-14 05:00:00|176268|176143|176326.6|176201.6|176351|176226|176267|176142|2144
1699941600000|2023-11-14 06:00:00|176328|176203|176229|176104|176358|176233|176193|176068|7777
1699945200000|2023-11-14 07:00:00|176230|176104|175886|175760|176297|176172|175836|175711|18303
1699948800000|2023-11-14 08:00:00|175884|175759|175879|175754|176254|176129|175862|175736|24448
1699952400000|2023-11-14 09:00:00|175875|175750|175563|175438|175913|175788|175553|175428|23089
1699956000000|2023-11-14 10:00:00|175564|175439|175711|175586|175837|175712|175473|175348|18241
1699959600000|2023-11-14 11:00:00|175712|175587|175668|175543|175976|175850|175655|175530|19947
1699963200000|2023-11-14 12:00:00|175667|175542|175730|175606|175842|175717|175526|175401|20623
1699966800000|2023-11-14 13:00:00|175729|175604|173985|173860|175844|175679|173863|173738|28789
1699970400000|2023-11-14 14:00:00|173984|173860|173819|173694|174256|174166|173686|173561|37599
1699974000000|2023-11-14 15:00:00|173819|173694|173940|173815|174044|173932|173514|173441|30919
1699977600000|2023-11-14 16:00:00|173940|173815|174060|174010|174163|174094|173783|173706|24601
1699981200000|2023-11-14 17:00:00|174061|174011|173992|173942|174370|174245|173920|173836|27875
1699984800000|2023-11-14 18:00:00|173991|173941|173786|173661|174006|173942|173582|173495|23450
1699988400000|2023-11-14 19:00:00|173786|173661|173638|173513|173828|173728|173547|173448|21887
1699992000000|2023-11-14 20:00:00|173638|173513|173579|173454|173801|173718|173551|173431|26768
1699995600000|2023-11-14 21:00:00|173580|173455|173520|173385|173591|173466|173471|173346|8220
1699999200000|2023-11-14 22:00:00|173523.5|173387.8|173634.2|173406|173775.8|173465.8|173496.7|173349.8|1301
1700002800000|2023-11-14 23:00:00|173702.3|173392.3|173538.9|173413.9|173707.5|173434.1|173472.4|173347.4|2175
1700006400000|2023-11-15 00:00:00|173541.2|173416.2|173661|173536|173720|173595|173534.8|173409.8|4156
1700010000000|2023-11-15 01:00:00|173662|173537|173689.5|173564.5|173777|173652|173630|173505|7645
1700013600000|2023-11-15 02:00:00|173689.3|173564.3|173575|173450|173689.3|173564.3|173552|173426|6863
1700017200000|2023-11-15 03:00:00|173574|173449|173543|173418|173683|173558|173539|173414|7956
1700020800000|2023-11-15 04:00:00|173545|173420|173580|173454|173592|173467|173510|173385|8710
1700024400000|2023-11-15 05:00:00|173580|173455|173622|173497|173667|173542|173552|173427|14696
1700028000000|2023-11-15 06:00:00|173621|173496|173589|173464|173661|173536|173556|173431|10264
1700031600000|2023-11-15 07:00:00|173589|173464|173513|173388|173925|173800|173470|173345|15308
1700035200000|2023-11-15 08:00:00|173510|173385|173198|173073|173662|173537|173138|173012|22006
1700038800000|2023-11-15 09:00:00|173198|173073|173219|173094|173497|173372|173183|173058|18453
1700042400000|2023-11-15 10:00:00|173217|173092|173208|173083|173353|173228|173155|173030|14959
1700046000000|2023-11-15 11:00:00|173209|173084|173178|173053|173348|173223|173162|173037|12591
1700049600000|2023-11-15 12:00:00|173179|173054|173353|173228|173682|173558|173112|172987|17300
1700053200000|2023-11-15 13:00:00|173349|173224|173687|173562|173996|173889|173177|173052|28438
1700056800000|2023-11-15 14:00:00|173686|173562|173938|173812|174224|174099|173559|173457|31436
1700060400000|2023-11-15 15:00:00|173937|173812|173183|173058|174080|173973|173139|173025|30322
1700064000000|2023-11-15 16:00:00|173184|173059|173374|173249|173627|173514|173083|172994|25927
1700067600000|2023-11-15 17:00:00|173376|173251|173329|173204|173593|173472|173249|173139|24844
1700071200000|2023-11-15 18:00:00|173329|173204|173340|173290|173496|173371|173291|173171|21638
1700074800000|2023-11-15 19:00:00|173378|173253|173206|173081|173420|173301|173080|172983|22382
1700078400000|2023-11-15 20:00:00|173211|173086|173148|173023|173307|173222|173105|173005|17146
1700082000000|2023-11-15 21:00:00|173148|173023|173027|172902|173158|173033|172979|172854|7386
1700085600000|2023-11-15 22:00:00|173027|172902|173122.3|172954|173237.4|172959|173027|172861.7|1487
1700089200000|2023-11-15 23:00:00|173138.6|172950.5|173056.5|172931.5|173144.2|173019.2|173038.8|172913.8|2092
1700092800000|2023-11-16 00:00:00|173055.7|172930.7|173077|172952|173127|173002|172983.7|172858.7|5048
1700096400000|2023-11-16 01:00:00|173076|172951|173269|173144|173275|173150|172982|172856|12293
1700100000000|2023-11-16 02:00:00|173269|173144|173305|173180|173395|173270|173234|173109|10298
1700103600000|2023-11-16 03:00:00|173305|173180|173289|173164|173319|173194|173243|173118|8333
1700107200000|2023-11-16 04:00:00|173289|173164|173215|173090|173312|173187|173214|173089|6793
1700110800000|2023-11-16 05:00:00|173216|173091|173201|173076|173245|173120|173166|173041|10010
1700114400000|2023-11-16 06:00:00|173201|173076|173095|172970|173204|173079|173087|172962|13689
1700118000000|2023-11-16 07:00:00|173094|172969|173155|173030|173216|173091|173010|172885|13585
1700121600000|2023-11-16 08:00:00|173156|173031|172957|172832|173194|173069|172930|172805|18421
1700125200000|2023-11-16 09:00:00|172957|172832|172807|172682|173004|172879|172659|172534|15766
1700128800000|2023-11-16 10:00:00|172808|172683|172900|172775|173003|172878|172779|172654|12910
1700132400000|2023-11-16 11:00:00|172899|172774|172772|172647|172913|172788|172584|172459|14484
1700136000000|2023-11-16 12:00:00|172772|172647|172891|172766|173051|172926|172670|172546|21922
1700139600000|2023-11-16 13:00:00|172892|172767|172318|172193|172925|172836|172254|172133|24155
1700143200000|2023-11-16 14:00:00|172320|172195|172736|172611|172979|172854|172301|172176|28701
1700146800000|2023-11-16 15:00:00|172736|172610|172618|172493|172810|172725|172486|172386|28389
1700150400000|2023-11-16 16:00:00|172619|172494|173109|172984|173383|173258|172563|172479|28710
1700154000000|2023-11-16 17:00:00|173110|172985|172561|172436|173127|173041|172502|172410|26108
1700157600000|2023-11-16 18:00:00|172562|172437|172552|172427|172650|172525|172289|172164|25808
1700161200000|2023-11-16 19:00:00|172552|172427|172635|172585|172716|172605|172306|172187|22668
1700164800000|2023-11-16 20:00:00|172635|172585|172502|172377|172765|172670|172468|172371|22477
1700168400000|2023-11-16 21:00:00|172501|172376|172367|172207|172501|172376|172324|172199|7813
1700172000000|2023-11-16 22:00:00|172497.7|172187.7|172611|172301|172650.5|172340.5|172494.7|172184.7|3953
1700175600000|2023-11-16 23:00:00|172597.3|172287.3|172471.9|172346.9|172618.3|172359.3|172382|172254.1|1836
1700179200000|2023-11-17 00:00:00|172472.3|172347.3|172382.1|172257.1|172476.5|172351.5|172377.7|172252.7|2712
1700182800000|2023-11-17 01:00:00|172381.5|172256.5|172343|172218|172546|172421|172279|172154|8849
1700186400000|2023-11-17 02:00:00|172341|172216|172291|172166|172380|172255|172283|172158|9086
1700190000000|2023-11-17 03:00:00|172291|172166|172302.2|172177.2|172319.8|172194.8|172269|172144|6809
1700193600000|2023-11-17 04:00:00|172302|172177|172306|172181|172369|172244|172295|172170|7646
1700197200000|2023-11-17 05:00:00|172306|172181|172361|172236|172374|172250|172300|172175|11629
1700200800000|2023-11-17 06:00:00|172359|172234|172360|172236|172378|172253|172320|172195|16680
1700204400000|2023-11-17 07:00:00|172358|172233|172305|172180|172491|172366|172228|172103|12220
1700208000000|2023-11-17 08:00:00|172303|172178|172277|172152|172552|172427|172181|172056|19160
1700211600000|2023-11-17 09:00:00|172276|172151|172177|172052|172307|172182|172128|172003|13399
1700215200000|2023-11-17 10:00:00|172177|172052|172056|171931|172179|172054|171971|171846|13520
1700218800000|2023-11-17 11:00:00|172056|171931|172270|172145|172584|172459|172056|171931|15335
1700222400000|2023-11-17 12:00:00|172270|172145|172114|171989|172305|172180|171974|171849|17160
1700226000000|2023-11-17 13:00:00|172114|171989|172200|172075|172456|172331|171962|171870|28504
1700229600000|2023-11-17 14:00:00|172202|172077|172466|172341|172686|172585|172126|172017|27770
1700233200000|2023-11-17 15:00:00|172466|172341|172152|172102|172652|172555|172147|172042|29638
1700236800000|2023-11-17 16:00:00|172152|172102|172174|172049|172418|172293|172070|171971|23333
1700240400000|2023-11-17 17:00:00|172175|172050|172290|172165|172367|172275|171955|171830|22762
1700244000000|2023-11-17 18:00:00|172290|172165|172278|172154|172315|172224|172124|172027|17508
1700247600000|2023-11-17 19:00:00|172280|172154|172556|172506|172604|172507|172231|172138|16940
1700251200000|2023-11-17 20:00:00|172556|172506|172321|172196|172574|172521|172241|172191|22519
1700254800000|2023-11-17 21:00:00|172301|172176|172372|172062|172425|172231|172226|172042|9892
1700427600000|2023-11-19 21:00:00|172435|172120|172560.4|172245.4|172645.1|172330.1|172387.5|172117.5|30
1700431200000|2023-11-19 22:00:00|172548|172233|172455|172145|172556.2|172245.1|172415.7|172105.7|2056
1700434800000|2023-11-19 23:00:00|172451.7|172141.7|172390.4|172144.8|172551.4|172265.2|172341.8|172088.4|20502
1700438400000|2023-11-20 00:00:00|172387.1|172141.7|172423.7|172298.7|172589.4|172464.4|172380.4|172131.4|12927
1700442000000|2023-11-20 01:00:00|172423.8|172298.8|172253.5|172128.5|172423.8|172298.8|172207.6|172082.6|13617
1700445600000|2023-11-20 02:00:00|172253.4|172128.4|172115|171990|172253.8|172128.8|172058.4|171933.4|6912
1700449200000|2023-11-20 03:00:00|172114.9|171989.9|172114.1|171989.1|172193.2|172068.2|172065.5|171940.5|8516
1700452800000|2023-11-20 04:00:00|172115.3|171990.3|172195.8|172070.8|172198.1|172073.1|172073.9|171948.9|6738
1700456400000|2023-11-20 05:00:00|172195.6|172070.6|172200.4|172075.4|172228.3|172103.3|172112.8|171987.8|5882
1700460000000|2023-11-20 06:00:00|172200|172075|172190.1|172065.1|172232.8|172107.8|172143.7|172018.7|15608
1700463600000|2023-11-20 07:00:00|172191.4|172066.4|172029.4|171904.4|172260.6|172135.6|171782.4|171657.4|13480
1700467200000|2023-11-20 08:00:00|172030.4|171905.4|172095.3|171970.3|172120.1|171995.1|171834.7|171709.7|19176
1700470800000|2023-11-20 09:00:00|172099|171974|171606.8|171481.8|172099|171974|171587.7|171462.7|16946
1700474400000|2023-11-20 10:00:00|171603.8|171478.8|171789.2|171664.2|171832.7|171707.7|171591.3|171466.3|14468
1700478000000|2023-11-20 11:00:00|171788.7|171663.7|171730.1|171605.1|171925.4|171800.4|171674.6|171549.6|16626
1700481600000|2023-11-20 12:00:00|171730.6|171605.6|171881.2|171756.2|172073.6|171948.6|171625.8|171500.8|19117
1700485200000|2023-11-20 13:00:00|171882.2|171757.2|171699.1|171574.1|171932.2|171807.2|171552.1|171427.1|24341
1700488800000|2023-11-20 14:00:00|171700.1|171575.1|171403.5|171278.5|171702.1|171577.1|171252.7|171127.7|23046
1700492400000|2023-11-20 15:00:00|171404|171279|171619|171494|171773.9|171648.9|171217.6|171092.6|23520
1700496000000|2023-11-20 16:00:00|171620.3|171495.3|171368|171243|171731.6|171606.6|171175.8|171050.8|24016
1700499600000|2023-11-20 17:00:00|171368.8|171243.8|171380.3|171255.3|171590.9|171465.9|171362.5|171237.5|19962
1700503200000|2023-11-20 18:00:00|171380.5|171255.5|171067.6|170942.6|171392.4|171267.4|170870.7|170745.7|25629
1700506800000|2023-11-20 19:00:00|171067.1|170942.1|171095.7|170970.7|171303.7|171178.7|171045.8|170920.8|22386
1700510400000|2023-11-20 20:00:00|171096|170971|171136.4|171011.4|171163|171065.4|170981.1|170856.1|24263
1700514000000|2023-11-20 21:00:00|171136.7|171011.7|171363.8|171053.8|171365.2|171156.6|171087.4|170962.4|7179
1700517600000|2023-11-20 22:00:00|171341.4|171031.4|171182.2|170949.5|171351.4|171041.4|171156.8|170874.6|4190
1700521200000|2023-11-20 23:00:00|171177.8|170949.6|171193|171068|171353.8|171164.9|171173.4|170908.6|4444
1700524800000|2023-11-21 00:00:00|171191.6|171066.6|171174.6|171049.6|171203.1|171078.1|171119.8|170994.8|3519
1700528400000|2023-11-21 01:00:00|171174.8|171049.8|171077.9|170952.9|171238.3|171113.3|170993.9|170868.9|14093
1700532000000|2023-11-21 02:00:00|171078|170953|170992.1|170867.1|171147.8|171022.8|170959.7|170834.7|13031
1700535600000|2023-11-21 03:00:00|170992.3|170867.3|170924.9|170799.9|171007.7|170882.7|170923.1|170798.1|9189
1700539200000|2023-11-21 04:00:00|170924.7|170799.7|170940.9|170815.9|170952.3|170827.3|170874.1|170749.1|7319
1700542800000|2023-11-21 05:00:00|170946.1|170821.1|170991.5|170866.5|170996.6|170871.6|170881|170756|10171
1700546400000|2023-11-21 06:00:00|170990.8|170865.8|170983.1|170858.1|171124.1|170999.1|170938.3|170813.3|18849
1700550000000|2023-11-21 07:00:00|170980.7|170855.7|171027.5|170902.5|171112.3|170987.3|170889.7|170764.7|12094
1700553600000|2023-11-21 08:00:00|171027|170902|170929.2|170804.2|171043.3|170918.3|170719.3|170594.3|11940
1700557200000|2023-11-21 09:00:00|170930.7|170805.7|171262.8|171137.8|171311.7|171186.7|170906.6|170781.6|13686
1700560800000|2023-11-21 10:00:00|171262.7|171137.7|170980.9|170855.9|171314.6|171189.6|170933.8|170808.8|13201
1700564400000|2023-11-21 11:00:00|170983.1|170858.1|170951.9|170826.9|171071.1|170946.1|170866.2|170741.2|9993
1700568000000|2023-11-21 12:00:00|170952.2|170827.2|171264.2|171139.2|171278.5|171174.5|170828.7|170718.4|15381
1700571600000|2023-11-21 13:00:00|171264|171139|171105.3|171055.3|171396.5|171311.9|171039|170929.7|23158
1700575200000|2023-11-21 14:00:00|171106.4|171056.4|171267.4|171142.4|171388.9|171301.7|170995.7|170905.2|21676
1700578800000|2023-11-21 15:00:00|171266.9|171141.9|172254.8|172129.8|172277.5|172190.3|171154.1|171066.9|28606
1700582400000|2023-11-21 16:00:00|172252.4|172127.4|172217.6|172092.6|172363.8|172238.8|171824.1|171699.1|23739
1700586000000|2023-11-21 17:00:00|172218.7|172093.7|172333|172208|172754.4|172660.1|172185.7|172091.4|24707
1700589600000|2023-11-21 18:00:00|172331.3|172206.3|172304|172179|172471.9|172408.3|172213.7|172109.7|20477
1700593200000|2023-11-21 19:00:00|172303.4|172178.4|172077.9|172027.9|172379.6|172254.6|171902.9|171777.9|22221
1700596800000|2023-11-21 20:00:00|172077.8|172027.8|171962|171837|172171|172087.5|171866.6|171771.1|25364
1700600400000|2023-11-21 21:00:00|171962.6|171837.6|172042.5|171863.4|172162.1|171918|171901.9|171776.9|10923
1700604000000|2023-11-21 22:00:00|172049.1|171856.8|172055.8|171910|172436.2|172126.2|172049.1|171786.4|3073
1700607600000|2023-11-21 23:00:00|172084.6|171905.6|172111.5|171986.5|172159.2|171996|172049.9|171882.4|7179
1700611200000|2023-11-22 00:00:00|172112.5|171987.5|172059.2|171934.2|172120.4|171995.4|172046.2|171921.2|4246
1700614800000|2023-11-22 01:00:00|172058.8|171933.8|172046|171921|172111.8|171986.8|171986.1|171861.1|6242
1700618400000|2023-11-22 02:00:00|172046.4|171921.4|172032.5|171907.5|172090.6|171965.6|171982.1|171857.1|5819
1700622000000|2023-11-22 03:00:00|172033|171908|172053|171928|172065.4|171940.4|171994.8|171869.8|6880
1700625600000|2023-11-22 04:00:00|172052.3|171927.3|171995.3|171870.3|172072.6|171947.6|171971.4|171846.4|8122
1700629200000|2023-11-22 05:00:00|171996.1|171871.1|172078.5|171953.5|172118.5|171993.5|171981.7|171856.7|10768
1700632800000|2023-11-22 06:00:00|172077.6|171952.6|172176.9|172051.9|172239|172114|172062.4|171937.4|14808
1700636400000|2023-11-22 07:00:00|172178.6|172053.6|171997.4|171872.4|172178.6|172053.6|171966.4|171841.4|10574
1700640000000|2023-11-22 08:00:00|171997.6|171872.6|172289|172164|172397.4|172272.4|171845.9|171720.9|16541
1700643600000|2023-11-22 09:00:00|172289.2|172164.2|172311.8|172186.8|172577.3|172452.3|172225.7|172100.7|15823
1700647200000|2023-11-22 10:00:00|172310.8|172185.8|172170.8|172045.8|172313.8|172188.8|172059|171934|16275
1700650800000|2023-11-22 11:00:00|172171.2|172046.2|172059.2|171934.2|172179.4|172054.4|171961|171836|13677
1700654400000|2023-11-22 12:00:00|172060.1|171935.1|171900.4|171775.4|172191.6|172066.6|171621.2|171496.2|17891
1700658000000|2023-11-22 13:00:00|171898.6|171773.6|171912|171787|172153|172028|171720.1|171595.1|24743
1700661600000|2023-11-22 14:00:00|171912.1|171787.1|171974.1|171849.1|172282.6|172199.3|171717|171623.7|27700
1700665200000|2023-11-22 15:00:00|171982.2|171857.2|171735.5|171685.5|172297.8|172172.8|171710.9|171649.2|29813
1700668800000|2023-11-22 16:00:00|171735.1|171685.1|172135.1|172010.1|172366.6|172291.5|171727|171654.8|27038
1700672400000|2023-11-22 17:00:00|172136.4|172011.4|172086.9|171961.9|172353.8|172228.8|172044.5|171937.5|22881
1700676000000|2023-11-22 18:00:00|172085.8|171960.8|172064.9|171939.9|172091.6|172016.5|171834.8|171713.4|25035
1700679600000|2023-11-22 19:00:00|172065.3|171940.3|171985.9|171860.9|172075.5|171991.3|171748.8|171658.8|20612
1700683200000|2023-11-22 20:00:00|171984.7|171859.7|172044.8|171919.8|172076|171951|171882.9|171768.6|22579
1700686800000|2023-11-22 21:00:00|172046|171921|172130.6|171880.4|172133.9|171977.6|171972.8|171847.8|6521
1700690400000|2023-11-22 22:00:00|172129.6|171819.6|172040.4|171831|172129.6|171831|171964.4|171654.4|910
1700694000000|2023-11-22 23:00:00|172077.3|171772.8|172035|171910|172135.9|171933.3|172001.7|171767.5|3252
1700697600000|2023-11-23 00:00:00|172047.2|171922.2|172014.4|171889.4|172101.4|171976.4|172014.4|171889.4|5332
1700701200000|2023-11-23 01:00:00|172014.2|171889.2|171977.9|171852.9|172075|171950|171950.2|171825.2|10862
1700704800000|2023-11-23 02:00:00|171979.1|171854.1|172009.7|171884.7|172019.2|171894.2|171915.6|171790.6|10520
1700708400000|2023-11-23 03:00:00|172009.6|171884.6|171998.7|171873.7|172052.5|171927.5|171982.9|171857.9|8621
1700712000000|2023-11-23 04:00:00|171998.8|171873.8|172008.6|171883.6|172029.5|171904.5|171976.4|171851.4|12676
1700715600000|2023-11-23 05:00:00|172008.8|171883.8|171866.3|171741.3|172013.7|171888.7|171854.2|171729.2|12754
1700719200000|2023-11-23 06:00:00|171865.6|171740.6|171912.7|171787.7|171926.9|171801.9|171748|171623|12216
1700722800000|2023-11-23 07:00:00|171913.2|171788.2|171785.4|171660.4|171952.5|171827.5|171766.9|171641.9|11770
1700726400000|2023-11-23 08:00:00|171785.5|171660.5|171803.9|171678.9|171892.4|171767.4|171601.5|171476.5|14013
1700730000000|2023-11-23 09:00:00|171808.6|171683.6|171958.4|171833.4|172016.5|171891.5|171766.2|171641.2|13466
1700733600000|2023-11-23 10:00:00|171957.9|171832.9|171980|171855|172050.8|171925.8|171912.7|171787.7|12666
1700737200000|2023-11-23 11:00:00|171979.9|171854.9|171802.6|171677.6|171980.7|171855.7|171747.7|171622.7|12890
1700740800000|2023-11-23 12:00:00|171803.2|171678.2|171657.6|171532.6|171808|171683|171515.2|171390.2|14395
1700744400000|2023-11-23 13:00:00|171658.2|171533.2|171822.5|171697.5|171907.4|171782.4|171637.6|171512.6|14008
1700748000000|2023-11-23 14:00:00|171822.1|171697.1|171787.4|171662.4|172085.2|171960.2|171722.3|171597.3|17807
1700751600000|2023-11-23 15:00:00|171787.5|171662.5|171809.7|171684.7|171909.5|171784.5|171694.8|171569.8|14478
1700755200000|2023-11-23 16:00:00|171809.4|171684.4|171811.8|171686.8|171838.1|171713.1|171728.6|171603.6|9738
1700758800000|2023-11-23 17:00:00|171810.1|171685.1|171916.8|171791.8|171958.3|171833.3|171788.2|171663.2|10784
1700762400000|2023-11-23 18:00:00|171918.3|171793.3|171983.4|171858.4|172011.2|171886.2|171911.1|171786.1|10706
1700766000000|2023-11-23 19:00:00|171985|171860|171962.7|171837.7|171997.3|171881.3|171925.3|171800.3|4446
1700769600000|2023-11-23 20:00:00|171962.1|171837.1|171954.4|171829.4|171998.1|171873.1|171918.1|171793.1|3174
1700773200000|2023-11-23 21:00:00|171958.2|171833.2|172000.9|171753.7|172000.9|171858.6|171889|171743.8|5312
1700776800000|2023-11-23 22:00:00|172000.8|171751.3|171931.3|171755.1|172007.3|171766.6|171928.3|171692.4|1368
1700780400000|2023-11-23 23:00:00|171935.5|171733.3|171958|171833|171975.2|171850.2|171895.7|171732|4020
1700784000000|2023-11-24 00:00:00|171956.6|171831.6|171890.5|171765.5|171963.6|171838.6|171868.9|171743.9|5871
1700787600000|2023-11-24 01:00:00|171890.7|171765.7|171849.3|171724.3|171933.9|171808.9|171820.9|171695.9|8020
1700791200000|2023-11-24 02:00:00|171849.5|171724.5|171898.2|171773.2|171951.6|171826.6|171845.9|171720.9|8725
1700794800000|2023-11-24 03:00:00|171899.2|171774.2|171881.6|171756.6|171928|171803|171874.8|171749.8|3685
1700798400000|2023-11-24 04:00:00|171881.8|171756.8|171867|171742|171900|171775|171862.2|171737.2|3719
1700802000000|2023-11-24 05:00:00|171866.7|171741.7|171807.7|171682.7|171870.2|171745.2|171789|171664|9890
1700805600000|2023-11-24 06:00:00|171810.8|171685.8|171828.1|171703.1|171871.3|171746.3|171795.1|171670.1|10989
1700809200000|2023-11-24 07:00:00|171827.9|171702.9|171795.9|171670.9|171907.5|171782.5|171786.2|171661.2|11276
1700812800000|2023-11-24 08:00:00|171795.3|171670.3|171676.7|171551.7|171838.1|171713.1|171633|171508|13405
1700816400000|2023-11-24 09:00:00|171676.1|171551.1|171679.3|171554.3|171761.5|171636.5|171638.6|171513.6|14434
1700820000000|2023-11-24 10:00:00|171679.2|171554.2|171646.3|171521.3|171827.1|171702.1|171594.6|171469.6|15412
1700823600000|2023-11-24 11:00:00|171645.5|171520.5|171491.6|171366.6|171661.7|171536.7|171416.3|171291.3|16177
1700827200000|2023-11-24 12:00:00|171492.3|171367.3|171400.9|171275.9|171538.1|171413.1|171326.5|171201.5|15681
1700830800000|2023-11-24 13:00:00|171399.7|171274.7|171162.4|171037.4|171497.4|171372.4|171155.9|171030.9|21894
1700834400000|2023-11-24 14:00:00|171162.2|171037.2|171077.6|170952.6|171261.9|171142.8|171032.3|170936.1|22454
1700838000000|2023-11-24 15:00:00|171076.8|170951.8|171345.9|171220.9|171359.9|171256.3|170876.3|170780.5|22280
1700841600000|2023-11-24 16:00:00|171346.1|171221.1|171347.6|171222.6|171427.2|171319.8|171164.2|171041.7|16349
1700845200000|2023-11-24 17:00:00|171347.4|171222.4|171049.7|170999.7|171397.8|171311.3|171037.9|170958.5|14871
1700848800000|2023-11-24 18:00:00|171049.6|170999.6|171203|171078|171344|171219|171046.8|170951.7|6846
1700852400000|2023-11-24 19:00:00|171202.4|171077.4|171310.8|171185.1|171402.8|171269.6|171111.1|170950.1|21537
1700856000000|2023-11-24 20:00:00|171313.4|171186.3|171287.8|171014.4|171377.8|171214|171147.7|170974.1|6601
1700859600000|2023-11-24 21:00:00|171288|171014.7|171329.1|171019.1|171366.5|171056.5|171225.5|170915.5|3981
1701032400000|2023-11-26 21:00:00|171302.1|170947.1|171376.5|171021.5|171561.6|171206.6|171302.1|170947.1|8
1701036000000|2023-11-26 22:00:00|171332.3|170977.3|171345.3|171035.3|171376.4|171066.4|171279.6|170947.1|603
1701039600000|2023-11-26 23:00:00|171351.3|171041.3|171255.4|171130.4|171351.4|171135|171153.3|170937.8|2784
1701043200000|2023-11-27 00:00:00|171253.6|171128.6|171264.9|171139.9|171310.1|171185.1|171220.7|171095.7|3415
1701046800000|2023-11-27 01:00:00|171266.2|171141.2|171098.9|170973.9|171296.6|171171.6|171077.8|170952.8|6530
1701050400000|2023-11-27 02:00:00|171097.9|170972.9|171112.9|170987.9|171196.4|171071.4|171095.5|170970.5|5754
1701054000000|2023-11-27 03:00:00|171112.8|170987.8|171093.3|170968.3|171153.4|171028.4|171083.1|170958.1|5703
1701057600000|2023-11-27 04:00:00|171093.2|170968.2|171092.8|170967.8|171120.3|170995.3|171071.5|170946.5|5292
1701061200000|2023-11-27 05:00:00|171098.2|170973.2|171084.8|170959.8|171110|170985|171071.9|170946.9|5007
1701064800000|2023-11-27 06:00:00|171085.4|170960.4|170974.5|170849.5|171099.3|170974.3|170964.8|170839.8|5285
1701068400000|2023-11-27 07:00:00|170974.8|170849.8|170855.7|170730.7|171001.1|170876.1|170832.8|170707.8|6072
1701072000000|2023-11-27 08:00:00|170852.9|170727.9|170824.7|170699.7|170901.4|170776.4|170724.3|170599.3|6817
1701075600000|2023-11-27 09:00:00|170824.6|170699.6|171035.6|170910.6|171065.3|170940.3|170805.2|170680.2|6421
1701079200000|2023-11-27 10:00:00|171034.8|170909.8|170731.8|170606.8|171034.8|170909.8|170705.9|170580.9|6746
1701082800000|2023-11-27 11:00:00|170732.1|170607.1|170586.2|170461.2|170742.5|170617.5|170579.3|170454.3|6114
1701086400000|2023-11-27 12:00:00|170583.8|170458.8|170665.5|170540.5|170833.6|170708.6|170538|170413|6459
1701090000000|2023-11-27 13:00:00|170685.7|170560.7|170673.9|170548.9|170745.8|170620.8|170397.4|170272.4|9117
1701093600000|2023-11-27 14:00:00|170674.6|170549.6|171080.2|170955.2|171110.3|171006.1|170614.2|170489.2|9495
1701097200000|2023-11-27 15:00:00|171083.4|170958.4|171515.8|171390.8|171569.7|171495.6|170979.7|170872.5|10494
1701100800000|2023-11-27 16:00:00|171492|171442|171639.3|171514.3|172171|172046|171445.5|171360.8|10055
1701104400000|2023-11-27 17:00:00|171639.7|171514.7|171437.3|171387.3|171674.1|171571.5|171310.1|171238.3|8501
1701108000000|2023-11-27 18:00:00|171438.4|171388.4|171398.2|171348.2|171566.7|171482.8|171290.8|171165.8|8116
1701111600000|2023-11-27 19:00:00|171397.5|171347.5|171350.1|171300.1|171510.9|171401.6|171331.5|171262|7154
1701115200000|2023-11-27 20:00:00|171350.3|171300.3|171896.7|171771.7|171900.8|171800.4|171349.3|171268.7|8105
1701118800000|2023-11-27 21:00:00|171896.3|171771.3|171805.8|171495.8|171954.2|171829.2|171709.2|171484.7|4103
1701122400000|2023-11-27 22:00:00|171806|171496|171802.8|171492.8|171874.4|171564.4|171709.2|171457.9|1119
1701126000000|2023-11-27 23:00:00|171802.6|171492.6|171785.5|171660.5|171847.7|171696.6|171758.3|171492.6|1922
1701129600000|2023-11-28 00:00:00|171785.8|171660.8|171761.2|171636.2|171809.3|171684.3|171691.1|171566.1|2443
1701133200000|2023-11-28 01:00:00|171761.8|171636.8|171541.3|171416.3|171771|171646|171538.2|171413.2|4781
1701136800000|2023-11-28 02:00:00|171540.9|171415.9|171635.7|171510.7|171646.7|171521.7|171539.9|171414.9|4946
1701140400000|2023-11-28 03:00:00|171635.9|171510.9|171682|171557|171713.3|171588.3|171631.6|171506.6|3253
1701144000000|2023-11-28 04:00:00|171681.7|171556.7|171614.9|171489.9|171689.4|171564.4|171613.1|171488.1|2542
1701147600000|2023-11-28 05:00:00|171615.7|171490.7|171638.1|171513.1|171681.9|171556.9|171610.4|171485.4|2773
1701151200000|2023-11-28 06:00:00|171638.2|171513.2|171654.4|171529.4|171684.7|171559.7|171601.6|171476.6|5017
1701154800000|2023-11-28 07:00:00|171656.1|171531.1|171881.3|171756.3|171909.8|171784.8|171654.3|171529.3|6981
1701158400000|2023-11-28 08:00:00|171882.2|171757.2|171860.6|171735.6|171908|171783|171729.9|171604.9|9245
1701162000000|2023-11-28 09:00:00|171860.4|171735.4|171745.4|171620.4|171860.9|171735.9|171690.5|171565.5|8503
1701165600000|2023-11-28 10:00:00|171736|171611|171693.5|171568.5|171805.4|171680.4|171564|171439|6945
1701169200000|2023-11-28 11:00:00|171693.7|171568.7|171822.3|171697.3|171823.9|171698.9|171623.9|171498.9|6128
1701172800000|2023-11-28 12:00:00|171823.1|171698.1|171797.4|171672.4|171883.4|171763.1|171450.7|171325.7|8773
1701176400000|2023-11-28 13:00:00|171797.3|171672.3|171924|171799|172185.1|172060.1|171653.6|171569.2|10200
1701180000000|2023-11-28 14:00:00|171926.5|171801.5|171742|171617|172211.7|172120.9|171593.6|171468.6|11059
1701183600000|2023-11-28 15:00:00|171741.1|171616.1|171635.6|171585.6|171808.4|171683.4|171116.5|170991.5|11460
1701187200000|2023-11-28 16:00:00|171622.6|171572.6|171291.8|171166.8|171653.7|171584.7|171169.5|171075.1|10793
1701190800000|2023-11-28 17:00:00|171291.7|171166.7|171653.9|171528.9|171690.5|171565.5|171264|171139|9729
1701194400000|2023-11-28 18:00:00|171654.9|171529.9|171555.9|171430.9|171787.7|171670.4|171446.4|171321.4|9595
1701198000000|2023-11-28 19:00:00|171552.6|171427.6|171415|171290|171592.5|171467.5|171369.5|171262.8|8958
1701201600000|2023-11-28 20:00:00|171410.9|171285.9|171339.8|171289.8|171571.1|171484.1|171309.5|171199.9|9786
1701205200000|2023-11-28 21:00:00|171340.9|171290.9|171457.9|171332.9|171508.8|171383.8|171333.6|171208.6|4145
1701208800000|2023-11-28 22:00:00|171534|171272.5|171496.3|171261.2|171584|171274|171453.1|171211.7|1248
1701212400000|2023-11-28 23:00:00|171486.7|171245.3|171410.6|171285.6|171509.7|171347.2|171395|171242.2|3749
1701216000000|2023-11-29 00:00:00|171410.3|171285.3|171295.9|171170.9|171410.3|171285.3|171281.6|171156.6|3588
1701219600000|2023-11-29 01:00:00|171295.8|171170.8|171303.6|171178.6|171341.3|171216.3|171217.5|171092.5|6920
1701223200000|2023-11-29 02:00:00|171303.5|171178.5|171286.8|171161.8|171363.7|171238.7|171283.8|171158.8|4461
1701226800000|2023-11-29 03:00:00|171289.5|171164.5|171329.8|171204.8|171368.6|171243.6|171289.5|171164.5|3768
1701230400000|2023-11-29 04:00:00|171332.7|171207.7|171268.3|171143.3|171336.2|171211.2|171267.4|171142.4|2947
1701234000000|2023-11-29 05:00:00|171268.8|171143.8|171336.4|171211.4|171388.8|171263.8|171265.1|171140.1|3279
1701237600000|2023-11-29 06:00:00|171337.3|171212.3|171299|171174|171398.5|171273.5|171262.6|171137.6|8509
1701241200000|2023-11-29 07:00:00|171299.2|171174.2|171462.8|171337.8|171474.5|171349.5|171299.2|171174.2|7645
1701244800000|2023-11-29 08:00:00|171464.2|171339.2|171515.1|171390.1|171643.5|171518.5|171344.8|171219.8|9330
1701248400000|2023-11-29 09:00:00|171512.4|171387.4|171627.1|171502.1|171730.3|171605.3|171478.9|171353.9|7902
1701252000000|2023-11-29 10:00:00|171629.8|171504.8|171733.3|171608.3|171741.4|171616.4|171594.2|171469.2|7745
1701255600000|2023-11-29 11:00:00|171733.1|171608.1|171562.6|171437.6|171767.7|171642.7|171544.9|171419.9|6905
1701259200000|2023-11-29 12:00:00|171562.8|171437.8|171805.2|171680.2|171930|171867.2|171530.6|171405.6|7555
1701262800000|2023-11-29 13:00:00|171803.3|171678.3|171979.5|171929.5|172355.7|172252|171641.6|171516.6|10857
1701266400000|2023-11-29 14:00:00|171980.4|171930.4|171675.1|171625.1|172216.3|172120.6|171664.9|171539.9|10830
1701270000000|2023-11-29 15:00:00|171672.8|171622.8|172007.6|171882.6|172287.8|172208|171505.5|171423.1|11299
1701273600000|2023-11-29 16:00:00|171970.3|171920.3|172138.8|172013.8|172376.9|172286.5|171909.8|171806.1|10267
1701277200000|2023-11-29 17:00:00|172138.5|172013.5|172161.8|172036.8|172290.1|172207.6|172017.3|171931|8819
1701280800000|2023-11-29 18:00:00|172161.9|172036.9|172052.5|171927.5|172285.4|172192.1|171979.5|171924.8|8368
1701284400000|2023-11-29 19:00:00|172050.8|171925.8|172525.4|172475.4|172809.5|172721.1|172012.1|171923.6|8958
1701288000000|2023-11-29 20:00:00|172522.4|172472.4|173198.4|173073.4|173290.5|173165.5|172522.1|172456.5|9894
1701291600000|2023-11-29 21:00:00|173195.5|173070.5|172987.5|172677.5|173198.3|173073.3|172861.5|172656.8|4501
1701295200000|2023-11-29 22:00:00|172994.9|172684.9|172957|172647|173139|172829|172910.6|172600.6|1895
1701298800000|2023-11-29 23:00:00|172961.7|172651.7|173035|172910|173089.3|172919.7|172930.5|172643.2|2695
1701302400000|2023-11-30 00:00:00|173035.4|172910.4|172914.9|172789.9|173040.1|172915.1|172882.9|172757.9|3024
1701306000000|2023-11-30 01:00:00|172915.1|172790.1|172996.8|172871.8|173037.5|172912.5|172905.5|172780.5|6817
1701309600000|2023-11-30 02:00:00|173000|172875|172827.9|172702.9|173016.8|172891.8|172823.5|172698.5|5556
1701313200000|2023-11-30 03:00:00|172827.2|172702.2|172823.2|172698.2|172906.3|172781.3|172813.7|172688.7|6266
1701316800000|2023-11-30 04:00:00|172821|172696|172826.1|172701.1|172847.1|172722.1|172792.6|172667.6|6046
1701320400000|2023-11-30 05:00:00|172825.6|172700.6|172852.3|172727.3|172864.1|172739.1|172813|172688|5985
1701324000000|2023-11-30 06:00:00|172851.5|172726.5|172723.3|172598.3|172860.5|172735.5|172720.2|172595.2|6240
1701327600000|2023-11-30 07:00:00|172721.7|172596.7|172828.4|172703.4|172956|172831|172634.2|172509.2|7551
1701331200000|2023-11-30 08:00:00|172827.3|172702.3|173909.4|173784.4|173992.8|173867.8|172719|172594|9038
1701334800000|2023-11-30 09:00:00|173911.1|173786.1|174635.8|174510.8|174847|174722|173657.6|173532.6|9868
1701338400000|2023-11-30 10:00:00|174633.3|174508.3|174628.8|174503.8|174881|174756|174378.8|174253.8|8487
1701342000000|2023-11-30 11:00:00|174628.3|174503.3|174444.5|174319.5|174870.3|174745.3|174267.4|174142.4|8544
1701345600000|2023-11-30 12:00:00|174443|174318|174065.5|173940.5|174443|174318|173957.6|173868.4|9343
1701349200000|2023-11-30 13:00:00|174045.9|173920.9|174280.1|174155.1|174379.6|174254.6|173701.5|173607.9|11776
1701352800000|2023-11-30 14:00:00|174283.6|174158.6|174538.5|174413.5|175043.5|174918.5|173961.7|173836.7|11846
1701356400000|2023-11-30 15:00:00|174538.9|174413.9|173832.1|173707.1|174687.8|174562.8|173629.7|173538.6|11817
1701360000000|2023-11-30 16:00:00|173834.9|173709.9|173874.5|173749.5|174087.5|173962.5|173488.4|173393.3|11113
1701363600000|2023-11-30 17:00:00|173876|173751|173919|173794|174075.7|173950.7|173641.7|173516.7|9663
1701367200000|2023-11-30 18:00:00|173917.8|173792.8|174146.6|174021.6|174396.4|174301.9|173830.7|173735.8|9087
1701370800000|2023-11-30 19:00:00|174148.2|174023.2|173939.9|173814.9|174244|174169.7|173848.1|173750.7|9418
1701374400000|2023-11-30 20:00:00|173939.7|173814.7|173698.1|173573.1|174012.6|173887.6|173653.3|173557.5|8850
1701378000000|2023-11-30 21:00:00|173697.4|173572.4|173912.9|173759.8|174128.2|174003.2|173682.1|173557.1|6007
1701381600000|2023-11-30 22:00:00|173983|173673|174049.8|173758.4|174077.6|173809.4|173888|173578|2369
1701385200000|2023-11-30 23:00:00|174061.3|173751.3|173956.8|173831.8|174071|173917.5|173946.4|173708.3|2312
1701388800000|2023-12-01 00:00:00|173956.7|173831.7|173783.2|173658.2|173962.4|173837.4|173774.8|173649.8|2891
1701392400000|2023-12-01 01:00:00|173781.5|173656.5|173760.3|173635.3|173892.5|173767.5|173740.8|173615.8|6063
1701396000000|2023-12-01 02:00:00|173760.2|173635.2|173767.1|173642.1|173788.1|173663.1|173707|173582|6113
1701399600000|2023-12-01 03:00:00|173766.8|173641.8|173890.8|173765.8|173929.1|173804.1|173760.8|173635.8|5889
1701403200000|2023-12-01 04:00:00|173889.9|173764.9|173833.8|173708.8|173927.2|173802.2|173821.3|173696.3|6148
1701406800000|2023-12-01 05:00:00|173833.5|173708.5|173771.1|173646.1|173896.1|173771.1|173752.8|173627.8|6359
1701410400000|2023-12-01 06:00:00|173772|173647|173788.4|173663.4|173823.1|173698.1|173750.3|173625.3|4875
1701414000000|2023-12-01 07:00:00|173788|173663|173613.5|173488.5|173812.7|173687.7|173611.6|173486.6|6224
1701417600000|2023-12-01 08:00:00|173612|173487|173045.9|172920.9|173612|173487|173024.3|172899.3|8074
1701421200000|2023-12-01 09:00:00|173046.7|172921.7|172792.9|172667.9|173058.8|172933.8|172400.9|172275.9|8620
1701424800000|2023-12-01 10:00:00|172787.9|172662.9|173001.3|172876.3|173174.1|173049.1|172709.1|172584.1|7797
1701428400000|2023-12-01 11:00:00|173002.7|172877.7|172771.1|172646.1|173027.7|172902.7|172718.3|172593.3|7516
1701432000000|2023-12-01 12:00:00|172771.9|172646.9|173412.3|173287.3|173439.1|173314.1|172676.9|172551.9|8616
1701435600000|2023-12-01 13:00:00|173414.1|173289.1|173098.9|172973.9|173439.2|173314.2|172795.8|172672.6|10414
1701439200000|2023-12-01 14:00:00|173102.1|172977.1|172606.5|172478.1|173105.4|172980.4|172579.1|172445.6|9945
1701442800000|2023-12-01 15:00:00|172598.9|172467.9|172808|172683|172919.6|172794.6|172055|171930|11779
1701446400000|2023-12-01 16:00:00|172808.1|172683.1|172147.7|172022.7|172943.3|172818.3|171892.7|171767.7|12325
1701450000000|2023-12-01 17:00:00|172146.4|172021.4|171845.5|171795.5|172172.2|172066.4|171669.5|171544.5|10846
1701453600000|2023-12-01 18:00:00|171845.9|171795.9|171988.7|171863.7|172195.7|172085.3|171755.7|171646.1|10034
1701457200000|2023-12-01 19:00:00|171988.9|171863.9|172054|172004|172206|172093.8|171853.9|171728.9|9585
1701460800000|2023-12-01 20:00:00|172048.8|171998.8|172027.7|171902.7|172180.7|172070.2|171938|171813|9389
1701464400000|2023-12-01 21:00:00|172024.2|171899.2|172033.7|171723.7|172079.1|171954.1|171881.6|171710.5|5527
1701637200000|2023-12-03 21:00:00|172061.3|171706.3|171947.5|171782.5|172061.3|171782.5|171947.5|171615.5|29
1701640800000|2023-12-03 22:00:00|172050.3|171695.3|172046.1|171736.1|172079.6|171752.6|172018.9|171679.5|336
1701644400000|2023-12-03 23:00:00|172045.9|171735.9|172008.2|171883.2|172085.1|171957.4|171945.2|171718.3|3621
1701648000000|2023-12-04 00:00:00|172010.3|171885.3|172074.3|171949.3|172089.8|171964.8|172007.7|171882.7|3623
1701651600000|2023-12-04 01:00:00|172073.7|171948.7|172042.5|171917.5|172122.3|171997.3|172015.6|171890.6|5390
1701655200000|2023-12-04 02:00:00|172043.2|171918.2|172013.8|171888.8|172086.6|171961.6|171993.3|171868.3|6161
1701658800000|2023-12-04 03:00:00|172013.9|171888.9|172086.4|171961.4|172086.4|171961.4|171964.6|171839.6|6539
1701662400000|2023-12-04 04:00:00|172090.8|171965.8|172107.3|171982.3|172166|172041|172081.4|171956.4|5439
1701666000000|2023-12-04 05:00:00|172108.4|171983.4|172101.3|171976.3|172177.9|172052.9|172047|171922|5927
1701669600000|2023-12-04 06:00:00|172101.2|171976.2|172135.1|172010.1|172184.5|172059.5|171976.8|171851.8|5388
1701673200000|2023-12-04 07:00:00|172134.9|172009.9|172501.4|172376.4|172555.8|172430.8|172070.5|171945.5|6902
1701676800000|2023-12-04 08:00:00|172497.9|172372.9|172562.5|172437.5|172672.7|172547.7|172408|172283|8602
1701680400000|2023-12-04 09:00:00|172561.1|172436.1|172529.8|172404.8|172678.2|172553.2|172346.7|172221.7|8047
1701684000000|2023-12-04 10:00:00|172522.4|172397.4|172676.6|172551.6|172805.3|172680.3|172498.2|172373.2|7558
1701687600000|2023-12-04 11:00:00|172677|172552|172907|172782|172915.9|172790.9|172552.8|172427.8|7522
1701691200000|2023-12-04 12:00:00|172906.9|172781.9|172706.3|172581.3|173237.1|173112.1|172688.7|172563.7|8337
1701694800000|2023-12-04 13:00:00|172709.3|172584.3|172853.8|172728.8|173122|172997.6|172612.9|172505.1|10565
1701698400000|2023-12-04 14:00:00|172857.5|172732.5|173239.1|173114.1|173333.9|173242.9|172734.8|172622.1|11592
1701702000000|2023-12-04 15:00:00|173244.5|173119.5|174133.8|174083.8|174305.8|174180.8|173071.7|172979.9|11814
1701705600000|2023-12-04 16:00:00|174133.5|174083.5|174248|174123|174351.7|174226.7|173639.4|173549.4|10178
1701709200000|2023-12-04 17:00:00|174249|174124|174527.4|174477.4|174855.9|174730.9|174204.8|174124|9806
1701712800000|2023-12-04 18:00:00|174529.1|174479.1|175260.8|175135.8|175317.7|175192.7|174529.1|174438.8|9096
1701716400000|2023-12-04 19:00:00|175260.6|175135.6|175021.4|174896.4|175450.4|175325.4|174980.5|174870|6572
1701720000000|2023-12-04 20:00:00|175021.2|174896.2|174748.1|174623.1|175104|174979|174528.2|174403.2|7350
1701723600000|2023-12-04 21:00:00|174745.1|174620.1|174730.5|174440.9|174761.7|174636.7|174548|174423|4812
1701727200000|2023-12-04 22:00:00|174733.5|174450.7|174803.7|174493.7|174874.9|174564.9|174721|174413.1|1414
1701730800000|2023-12-04 23:00:00|174799.6|174489.6|174751.5|174626.5|174804.6|174666.1|174717.5|174477.8|2875
1701734400000|2023-12-05 00:00:00|174751|174626|174757.2|174632.2|174779.7|174654.7|174650|174525|2938
1701738000000|2023-12-05 01:00:00|174758.2|174633.2|174818.5|174693.5|174909.9|174784.9|174737.8|174612.8|4930
1701741600000|2023-12-05 02:00:00|174818.4|174693.4|174957.8|174832.8|175003.4|174878.4|174815.6|174690.6|4178
1701745200000|2023-12-05 03:00:00|174957.9|174832.9|174913.1|174788.1|175009|174884|174873.9|174748.9|4307
1701748800000|2023-12-05 04:00:00|174914.8|174789.8|174966.9|174841.9|174971.2|174846.2|174867.2|174742.2|4714
1701752400000|2023-12-05 05:00:00|174967.3|174842.3|174903.9|174778.9|174982.9|174857.9|174853.7|174728.7|5552
1701756000000|2023-12-05 06:00:00|174902|174777|174909.9|174784.9|174971.7|174846.7|174806.2|174681.2|6200
1701759600000|2023-12-05 07:00:00|174907.2|174782.2|175698.4|175573.4|175717.7|175592.7|174899.2|174774.2|7622
1701763200000|2023-12-05 08:00:00|175697.7|175572.7|175224.2|175099.2|175697.7|175572.7|175197.4|175072.4|9611
1701766800000|2023-12-05 09:00:00|175222.2|175097.2|174857.8|174732.8|175333.8|175208.8|174745.7|174620.7|8792
1701770400000|2023-12-05 10:00:00|174861.5|174736.5|174834.5|174709.5|174992.5|174867.5|174633|174508|7650
1701774000000|2023-12-05 11:00:00|174833.7|174708.7|175346.6|175221.6|175355.6|175230.6|174587.1|174462.1|8072
1701777600000|2023-12-05 12:00:00|175351.5|175226.5|174901.8|174851.8|175398.7|175273.7|174838.7|174713.7|10131
1701781200000|2023-12-05 13:00:00|174917.6|174867.6|174623.8|174498.8|175011.2|174908.9|174290.7|174165.7|11316
1701784800000|2023-12-05 14:00:00|174620.3|174495.3|174847.1|174722.1|174999.7|174874.7|174428.2|174318.8|11256
1701788400000|2023-12-05 15:00:00|174858.3|174723|174813.6|174688.6|174905.6|174813.7|174173.2|174063.5|12679
1701792000000|2023-12-05 16:00:00|174814.7|174689.7|174844.2|174719.2|175033.6|174938.9|174663.4|174559.7|11210
1701795600000|2023-12-05 17:00:00|174843.1|174718.1|173863.1|173738.1|174843.5|174749.5|173609.4|173507.3|10399
1701799200000|2023-12-05 18:00:00|173864.8|173739.8|173974.4|173849.4|174074.2|173990.1|173723.9|173604|9063
1701802800000|2023-12-05 19:00:00|173975.3|173850.3|173952.3|173827.3|174271.9|174187.2|173906.3|173781.3|8477
1701806400000|2023-12-05 20:00:00|173952.7|173827.7|173817.2|173692.2|173975.5|173850.5|173675.2|173550.2|7676
1701810000000|2023-12-05 21:00:00|173817.6|173692.6|173912.4|173743.7|173927|173802|173760|173635|5304
1701813600000|2023-12-05 22:00:00|173904.7|173731.7|173923.6|173669.7|173996.4|173735|173904.7|173622.2|1647
1701817200000|2023-12-05 23:00:00|173920.9|173734|173786|173661|173987.2|173823.6|173762.8|173637.8|2223
1701820800000|2023-12-06 00:00:00|173785.8|173660.8|173681.1|173556.1|173785.8|173660.8|173655.1|173530.1|3286
1701824400000|2023-12-06 01:00:00|173681|173556|173615.3|173490.3|173748|173623|173562.1|173437.1|4621
1701828000000|2023-12-06 02:00:00|173616.6|173491.6|173652.5|173527.5|173714.9|173589.9|173587.1|173462.1|4834
1701831600000|2023-12-06 03:00:00|173652|173527|173591.6|173466.6|173654.6|173529.6|173569.6|173444.6|5289
1701835200000|2023-12-06 04:00:00|173591.9|173466.9|173665.4|173540.4|173696.1|173571.1|173575.3|173450.3|5411
1701838800000|2023-12-06 05:00:00|173668.5|173543.5|173553.2|173428.2|173705.1|173580.1|173489.7|173364.7|5658
1701842400000|2023-12-06 06:00:00|173552.6|173427.6|173583.8|173458.8|173618.2|173493.2|173535.9|173410.9|5769
1701846000000|2023-12-06 07:00:00|173583.7|173458.7|173495.8|173370.8|173869.5|173744.5|173462.4|173337.4|8091
1701849600000|2023-12-06 08:00:00|173500.5|173375.5|173641.3|173516.3|173756.4|173631.4|173460.5|173335.5|9171
1701853200000|2023-12-06 09:00:00|173640.5|173515.5|173441.7|173316.7|173655.6|173530.6|173303|173178|8244
1701856800000|2023-12-06 10:00:00|173441|173316|173471.4|173346.4|173559.1|173434.1|173281.4|173156.4|7825
1701860400000|2023-12-06 11:00:00|173472|173347|173443.4|173318.4|173589.8|173464.8|173349.8|173224.8|7149
1701864000000|2023-12-06 12:00:00|173445.6|173320.6|173505.4|173380.4|173582.7|173457.7|173366|173241|6787
1701867600000|2023-12-06 13:00:00|173505.3|173380.3|172929|172804|173537.8|173412.8|172851.3|172735|10440
1701871200000|2023-12-06 14:00:00|172928.6|172803.6|172762.9|172637.9|172936.5|172811.5|172461.4|172336.4|10289
1701874800000|2023-12-06 15:00:00|172764|172639|172751.3|172701.3|172986.9|172861.9|172636.8|172521.5|10363
1701878400000|2023-12-06 16:00:00|172754.1|172704.1|172699.1|172649.1|172857.4|172776|172561.3|172459.4|9764
1701882000000|2023-12-06 17:00:00|172699.8|172649.8|172917.2|172792.2|172946.3|172851.2|172528.2|172440.3|9051
1701885600000|2023-12-06 18:00:00|172917.4|172792.4|172727.7|172677.7|172923.3|172803.7|172652.7|172542.7|8375
1701889200000|2023-12-06 19:00:00|172727.1|172677.1|172907.4|172857.4|173049.2|172963.4|172725.8|172665.6|7556
1701892800000|2023-12-06 20:00:00|172907.3|172857.3|172868.3|172818.3|173096.2|172980.3|172863.6|172773.6|8632
1701896400000|2023-12-06 21:00:00|172906.6|172781.6|172831.7|172706.7|172938.9|172839.5|172828.4|172703.4|4030
1701900000000|2023-12-06 22:00:00|172832.3|172707.3|172946.7|172660.7|173023.8|172713.8|172828.1|172518.1|2106
1701903600000|2023-12-06 23:00:00|172946.9|172636|172964.5|172839.5|173018.6|172859.9|172876.7|172631.1|2121
1701907200000|2023-12-07 00:00:00|172964.6|172839.6|172929.2|172804.2|172983.6|172858.6|172889.5|172764.5|2409
1701910800000|2023-12-07 01:00:00|172928.5|172803.5|172993.8|172868.8|173050.2|172925.2|172897.6|172772.6|5867
1701914400000|2023-12-07 02:00:00|172993.9|172868.9|173059.9|172934.9|173106.7|172981.7|172991.2|172866.2|5596
1701918000000|2023-12-07 03:00:00|173060|172935|173113.5|172988.5|173150.6|173025.6|173023.6|172898.6|6466
1701921600000|2023-12-07 04:00:00|173114.4|172989.4|173124.8|172999.8|173149.6|173024.6|173079.3|172954.3|6568
1701925200000|2023-12-07 05:00:00|173126.9|173001.9|173237.8|173112.8|173243.3|173118.3|173089.1|172964.1|8072
1701928800000|2023-12-07 06:00:00|173238|173113|173180.9|173055.9|173266.1|173141.1|173108.9|172983.9|6704
1701932400000|2023-12-07 07:00:00|173173.4|173048.4|173265.8|173140.8|173297.2|173172.2|173033.3|172908.3|8105
1701936000000|2023-12-07 08:00:00|173265.6|173140.6|173488.7|173363.7|173715.4|173590.4|173187.1|173062.1|9038
1701939600000|2023-12-07 09:00:00|173488.5|173363.5|173097.5|172972.5|173633.8|173508.8|173043.5|172918.5|8764
1701943200000|2023-12-07 10:00:00|173100.2|172975.2|173448.4|173323.4|173764.2|173639.2|173098.6|172973.6|8469
1701946800000|2023-12-07 11:00:00|173448.5|173323.5|173243|173118|173958.3|173833.3|173229.5|173104.5|8496
1701950400000|2023-12-07 12:00:00|173253.1|173128.1|173366.2|173241.2|173739.8|173614.8|173127.8|173002.8|9468
1701954000000|2023-12-07 13:00:00|173366.1|173241.1|173001.2|172876.2|173565.5|173440.5|172824|172699|11485
1701957600000|2023-12-07 14:00:00|172999.4|172874.4|173676.7|173551.7|173679.2|173575.9|172982.8|172857.8|11518
1701961200000|2023-12-07 15:00:00|173677.2|173552.2|174512.2|174387.2|174605.1|174480.1|173482.6|173357.6|11400
1701964800000|2023-12-07 16:00:00|174503.9|174378.9|174468.6|174343.6|174516.2|174391.2|173952.6|173827.6|10595
1701968400000|2023-12-07 17:00:00|174471.6|174346.6|174529.3|174404.3|174606.4|174516.9|174135|174046.2|9850
1701972000000|2023-12-07 18:00:00|174528.6|174403.6|174439.1|174389.1|174757.5|174632.5|174382.8|174257.8|8807
1701975600000|2023-12-07 19:00:00|174438.6|174388.6|175010|174885|175485.7|175360.7|174415|174331|8311
1701979200000|2023-12-07 20:00:00|175006|174881|174787.3|174662.3|175071.7|174946.7|174579.7|174454.7|7826
1701982800000|2023-12-07 21:00:00|174788.6|174663.6|174860.9|174582.7|174912.3|174787.3|174637|174512|5483
1701986400000|2023-12-07 22:00:00|174835.4|174525.4|174673.5|174363.5|174975.9|174665.9|174223.2|173913.2|1477
1701990000000|2023-12-07 23:00:00|174673.6|174363.6|174813.8|174688.8|174856.3|174731.3|174673.6|174363.6|3769
1701993600000|2023-12-08 00:00:00|174815.2|174690.2|174929.8|174804.8|174999.3|174874.3|174773.8|174648.8|5351
1701997200000|2023-12-08 01:00:00|174931.7|174806.7|175003.3|174878.3|175172.5|175047.5|174856.1|174731.1|7288
1702000800000|2023-12-08 02:00:00|175002.8|174877.8|174972.6|174847.6|175039.2|174914.2|174907.2|174782.2|5888
1702004400000|2023-12-08 03:00:00|174972.5|174847.5|174834|174709|175008.5|174883.5|174793.4|174668.4|6687
1702008000000|2023-12-08 04:00:00|174837.7|174712.7|174874.7|174749.7|174888.7|174763.7|174754.9|174629.9|5933
1702011600000|2023-12-08 05:00:00|174874.8|174749.8|174847.1|174722.1|174889.7|174764.7|174666|174541|6306
1702015200000|2023-12-08 06:00:00|174857.7|174732.7|174838.8|174713.8|174918.2|174793.2|174745.7|174620.7|9103
1702018800000|2023-12-08 07:00:00|174835.2|174710.2|174735.2|174610.2|174905.9|174780.9|174634|174509|9084
1702022400000|2023-12-08 08:00:00|174733.8|174608.8|174679.5|174554.5|174925.7|174800.7|174581.9|174456.9|9613
1702026000000|2023-12-08 09:00:00|174679.6|174554.6|174563.9|174438.9|174722|174597|174342.7|174217.7|8812
1702029600000|2023-12-08 10:00:00|174564.3|174439.3|174235.1|174110.1|174566.1|174441.1|174118.8|173993.8|8278
1702033200000|2023-12-08 11:00:00|174237.1|174112.1|174045.5|173920.5|174294.8|174169.8|173854.9|173729.9|8583
1702036800000|2023-12-08 12:00:00|174046.3|173921.3|174404.4|174279.4|174494|174369|174028.6|173903.6|9367
1702040400000|2023-12-08 13:00:00|174403.3|174278.3|174095.8|173970.8|175313.3|175188.3|173323.3|173198.3|12031
1702044000000|2023-12-08 14:00:00|174063.8|173938.8|173526|173401|174336.3|174211.3|173425.3|173300.3|12899
1702047600000|2023-12-08 15:00:00|173439.7|173290.5|173543.1|173418.1|173832.8|173707.8|173133.9|173008.9|11564
1702051200000|2023-12-08 16:00:00|173539.6|173414.6|173924.8|173799.8|173946.1|173821.1|173434.3|173342.2|10302
1702054800000|2023-12-08 17:00:00|173926.1|173801.1|173590.6|173465.6|174083.9|173958.9|173415.7|173324.5|9285
1702058400000|2023-12-08 18:00:00|173552.4|173502.4|173735.4|173685.4|173735.9|173685.9|173492|173367|8714
1702062000000|2023-12-08 19:00:00|173737.2|173687.2|173625.4|173575.4|173842.4|173744.1|173525|173430|8369
1702065600000|2023-12-08 20:00:00|173624.3|173574.3|173687.5|173562.5|173752.9|173651|173585.4|173460.4|9131
1702069200000|2023-12-08 21:00:00|173687.4|173562.4|173570.8|173352.8|173691.1|173566.1|173510.5|173340.5|4370
1702242000000|2023-12-10 21:00:00|173702.5|173347.5|173652.9|173342.9|173702.5|173370|173554.5|173199.5|34
1702245600000|2023-12-10 22:00:00|173659.3|173349.3|173650.7|173340.7|173688|173378|173559.7|173249.7|519
1702249200000|2023-12-10 23:00:00|173649.7|173339.7|173570.2|173445.2|173670.9|173467.7|173457|173230.6|2676
1702252800000|2023-12-11 00:00:00|173570.6|173445.6|173653.4|173528.4|173686.1|173561.1|173512.9|173387.9|4188
1702256400000|2023-12-11 01:00:00|173652.8|173527.8|173677.2|173552.2|173709.9|173584.9|173586.3|173461.3|5533
1702260000000|2023-12-11 02:00:00|173677.1|173552.1|173669.7|173544.7|173754.7|173629.7|173566.8|173441.8|5399
1702263600000|2023-12-11 03:00:00|173670.9|173545.9|173695.5|173570.5|173712.4|173587.4|173651.4|173526.4|5015
1702267200000|2023-12-11 04:00:00|173696.8|173571.8|173777.1|173652.1|173806.6|173681.6|173687.9|173562.9|4082
1702270800000|2023-12-11 05:00:00|173791.1|173666.1|173681.4|173556.4|173802.7|173677.7|173677|173552|3548
1702274400000|2023-12-11 06:00:00|173683.8|173558.8|173725.9|173600.9|173772.7|173647.7|173646.3|173521.3|7251
1702278000000|2023-12-11 07:00:00|173729.1|173604.1|173796.2|173671.2|173840.2|173715.2|173670.9|173545.9|8262
1702281600000|2023-12-11 08:00:00|173796.3|173671.3|173931.1|173806.1|173965.8|173840.8|173552.1|173427.1|9181
1702285200000|2023-12-11 09:00:00|173927.9|173802.9|174092.6|173967.6|174208.4|174083.4|173845.9|173720.9|8046
1702288800000|2023-12-11 10:00:00|174092.5|173967.5|174215.1|174090.1|174245.6|174120.6|173972.9|173847.9|7127
1702292400000|2023-12-11 11:00:00|174215.6|174090.6|173979.8|173854.8|174324.8|174199.8|173909.2|173784.2|7129
1702296000000|2023-12-11 12:00:00|173973.4|173848.4|174166.7|174041.7|174313.6|174213.6|173903.1|173778.1|8229
1702299600000|2023-12-11 13:00:00|174166.9|174041.9|174185.8|174060.8|174480.6|174355.6|174101|173976|9691
1702303200000|2023-12-11 14:00:00|174147.9|174097.9|174266.9|174216.9|174529.7|174412.3|174133.1|174008.1|10305
1702306800000|2023-12-11 15:00:00|174255|174205|174549.6|174424.6|174727.4|174641.5|174204.4|174116.2|10359
1702310400000|2023-12-11 16:00:00|174548.9|174423.9|174335.7|174210.7|174601.5|174476.5|174254.7|174129.7|8869
1702314000000|2023-12-11 17:00:00|174332.6|174207.6|174542.6|174417.6|174577.9|174452.9|174330.9|174205.9|7067
1702317600000|2023-12-11 18:00:00|174540.6|174415.6|174300.6|174175.6|174607.9|174482.9|174277.7|174152.7|7514
1702321200000|2023-12-11 19:00:00|174300.7|174175.7|174070.8|173945.8|174300.7|174175.7|174034.1|173909.1|7152
1702324800000|2023-12-11 20:00:00|174068.9|173943.9|174043.6|173918.6|174170.2|174045.2|174020.5|173895.5|7278
1702328400000|2023-12-11 21:00:00|174050.6|173925.6|173887|173733.3|174067.7|173942.7|173862.3|173732.5|4811
1702332000000|2023-12-11 22:00:00|174003.7|173722.9|173963.5|173773|174221.7|173911.7|173950|173678.1|1241
1702335600000|2023-12-11 23:00:00|173963.8|173773.9|173922.4|173797.4|174000.5|173810.7|173893.6|173755.2|1796
1702339200000|2023-12-12 00:00:00|173922.5|173797.5|173908.1|173783.1|173932.1|173807.1|173897.2|173772.2|3107
1702342800000|2023-12-12 01:00:00|173907.8|173782.8|173885.1|173760.1|173924.8|173799.8|173812.1|173687.1|4680
1702346400000|2023-12-12 02:00:00|173884.6|173759.6|173864.9|173739.9|173890.1|173765.1|173815|173690|3951
1702350000000|2023-12-12 03:00:00|173863.6|173738.6|173758|173633|173870.8|173745.8|173746.8|173621.8|5730
1702353600000|2023-12-12 04:00:00|173757.6|173632.6|173764|173639|173795.9|173670.9|173730.8|173605.8|4146
1702357200000|2023-12-12 05:00:00|173764.3|173639.3|173644.3|173519.3|173764.3|173639.3|173582.7|173457.7|5982
1702360800000|2023-12-12 06:00:00|173644.1|173519.1|173633.8|173508.8|173712.8|173587.8|173606.3|173481.3|6290
1702364400000|2023-12-12 07:00:00|173635.2|173510.2|173620.9|173495.9|173828.6|173703.6|173563.9|173438.9|8676
1702368000000|2023-12-12 08:00:00|173621.7|173496.7|173622.4|173497.4|173749.7|173624.7|173552.8|173427.8|9553
1702371600000|2023-12-12 09:00:00|173622.6|173497.6|173592.5|173467.5|173643.3|173518.3|173568.2|173443.2|1011
1702375200000|2023-12-12 10:00:00|173584.4|173459.4|173622.4|173497.4|173669.1|173544.1|173501.7|173376.7|8717
1702378800000|2023-12-12 11:00:00|173622.1|173497.1|173554.1|173429.1|173757.8|173632.8|173525.7|173400.7|8383
1702382400000|2023-12-12 12:00:00|173552.6|173427.6|173609.9|173484.9|173628.5|173503.5|173251|173126|8297
1702386000000|2023-12-12 13:00:00|173615.7|173490.7|173976.1|173851.1|174223.9|174098.9|173046.4|172921.4|11592
1702389600000|2023-12-12 14:00:00|173976.6|173851.6|174051|173926|174453.4|174328.4|173644.5|173519.5|12188
1702393200000|2023-12-12 15:00:00|174049.3|173924.3|173195.7|173070.7|174114.9|173989.9|173176.4|173051.4|11358
1702396800000|2023-12-12 16:00:00|173194.1|173069.1|173119.9|172994.9|173380.3|173255.3|173067.1|172942.1|8973
1702400400000|2023-12-12 17:00:00|173119|172994|173461.8|173336.8|173502.5|173377.5|173064.7|172939.7|8090
1702404000000|2023-12-12 18:00:00|173468.3|173343.3|173312.8|173187.8|173507.1|173382.1|173139.5|173014.5|8426
1702407600000|2023-12-12 19:00:00|173313.7|173188.7|173125.3|173000.3|173321.9|173196.9|173093.7|172968.7|7525
1702411200000|2023-12-12 20:00:00|173125.1|173000.1|173136.9|173011.9|173174.8|173049.8|173039.3|172914.3|7976
1702414800000|2023-12-12 21:00:00|173137.1|173012.1|173159.9|172996.7|173183.3|173058.3|173071|172946|5218
1702418400000|2023-12-12 22:00:00|173164.4|172996.8|173275.1|172965.1|173290.9|172996.8|173164.4|172936.7|1208
1702422000000|2023-12-12 23:00:00|173275|172965|173119|172994|173275|173029.5|173103.2|172939.3|2521
1702425600000|2023-12-13 00:00:00|173118.7|172993.7|173193.3|173068.3|173196.7|173071.7|173114.1|172989.1|2825
1702429200000|2023-12-13 01:00:00|173194.1|173069.1|173232.8|173107.8|173274.3|173149.3|173143.9|173018.9|4176
1702432800000|2023-12-13 02:00:00|173232.3|173107.3|173298.1|173173.1|173302.4|173177.4|173190.3|173065.3|3804
1702436400000|2023-12-13 03:00:00|173297.9|173172.9|173338.9|173213.9|173346.6|173221.6|173275.2|173150.2|4556
1702440000000|2023-12-13 04:00:00|173338.8|173213.8|173281.5|173156.5|173342.1|173217.1|173274.6|173149.6|3712
1702443600000|2023-12-13 05:00:00|173281.7|173156.7|173284.5|173159.5|173288.7|173163.7|173240.8|173115.8|4098
1702447200000|2023-12-13 06:00:00|173284.6|173159.6|173466.2|173341.2|173494.9|173369.9|173276.2|173151.2|5757
1702450800000|2023-12-13 07:00:00|173464.3|173339.3|173365.7|173240.7|173554.6|173429.6|173261.2|173136.2|7154
1702454400000|2023-12-13 08:00:00|173372.1|173247.1|173302.2|173177.2|173404.1|173279.1|173180.8|173055.8|7985
1702458000000|2023-12-13 09:00:00|173299.6|173174.6|173280|173155|173513.8|173388.8|173217|173092|7799
1702461600000|2023-12-13 10:00:00|173280.1|173155.1|173538|173413|173620|173495|173280.1|173155.1|7582
1702465200000|2023-12-13 11:00:00|173539|173414|173442.6|173317.6|173545.6|173420.6|173345.7|173220.7|6961
1702468800000|2023-12-13 12:00:00|173449.4|173324.4|173372.7|173247.7|173494.1|173369.1|173199.7|173074.7|7038
1702472400000|2023-12-13 13:00:00|173374.2|173249.2|173342.6|173217.6|173479.8|173354.8|173171.1|173046.1|9940
1702476000000|2023-12-13 14:00:00|173342.2|173217.2|173641.4|173516.4|173836.7|173711.7|173245.7|173120.7|10573
1702479600000|2023-12-13 15:00:00|173641.2|173516.2|174405.5|174280.5|174438.4|174313.4|173634.5|173509.5|10534
1702483200000|2023-12-13 16:00:00|174407.6|174282.6|174258.7|174133.7|174698.9|174573.9|174199.3|174074.3|8815
1702486800000|2023-12-13 17:00:00|174258.9|174133.9|174156.8|174031.8|174262.1|174137.1|173898.7|173773.7|6899
1702490400000|2023-12-13 18:00:00|174157.6|174032.6|173851.7|173541.7|174158.2|174033.2|173495.3|173370.3|7503
1702494000000|2023-12-13 19:00:00|173854.4|173552.6|172126.4|172001.4|173854.4|173574.6|171985.1|171860.1|12882
1702497600000|2023-12-13 20:00:00|172100.6|171975.6|172647.8|172522.8|172855.4|172730.4|172064.2|171939.2|12094
1702501200000|2023-12-13 21:00:00|172647.7|172522.7|172476.3|172338.4|172875.6|172750.6|172380.6|172257.9|7936
1702504800000|2023-12-13 22:00:00|172474.2|172340.1|172693.9|172383.9|172940.2|172630.2|172455.5|172183.1|2193
1702508400000|2023-12-13 23:00:00|172693.3|172383.3|172711.1|172586.1|172724.4|172599.4|172616.6|172356.1|2876
1702512000000|2023-12-14 00:00:00|172711.5|172586.5|172556.4|172431.4|172733.4|172608.4|172520.8|172395.8|4228
1702515600000|2023-12-14 01:00:00|172556.9|172431.9|172471.6|172346.6|172606.4|172481.4|172434.1|172309.1|7536
1702519200000|2023-12-14 02:00:00|172471.5|172346.5|172304|172179|172503.8|172378.8|172276.8|172151.8|6953
1702522800000|2023-12-14 03:00:00|172304.1|172179.1|172365.1|172240.1|172399|172274|172282.9|172157.9|7474
1702526400000|2023-12-14 04:00:00|172362.6|172237.6|172416.5|172291.5|172427|172302|172337.6|172212.6|7208
1702530000000|2023-12-14 05:00:00|172415.6|172290.6|172402.5|172277.5|172481.9|172356.9|172380.9|172255.9|8124
1702533600000|2023-12-14 06:00:00|172401.1|172276.1|172384.7|172259.7|172424.4|172299.4|172375.5|172250.5|8874
1702537200000|2023-12-14 07:00:00|172385.5|172260.5|172391.2|172266.2|172486.7|172361.7|172330.2|172205.2|9059
1702540800000|2023-12-14 08:00:00|172393.6|172268.6|172580|172455|172607.7|172482.7|172262.7|172137.7|10462
1702544400000|2023-12-14 09:00:00|172578.3|172453.3|172683.5|172558.5|172709.9|172584.9|172382.1|172257.1|9688
1702548000000|2023-12-14 10:00:00|172686|172561|172692.1|172567.1|173039.9|172914.9|172615.6|172490.6|9601
1702551600000|2023-12-14 11:00:00|172693.3|172568.3|172810.9|172685.9|173001.1|172876.1|172693.3|172568.3|9269
1702555200000|2023-12-14 12:00:00|172812.7|172687.7|172963|172838|173252.8|173127.8|172704.5|172579.5|10406
1702558800000|2023-12-14 13:00:00|172956.8|172831.8|173876.4|173751.4|174059.5|173934.5|172921.3|172796.3|12321
1702562400000|2023-12-14 14:00:00|173884.4|173759.4|172676.2|172551.2|173982.9|173857.9|172676.2|172551.2|12555
1702566000000|2023-12-14 15:00:00|172675.3|172550.3|172818|172693|173203.2|173078.2|172656.3|172531.3|11929
1702569600000|2023-12-14 16:00:00|172815.7|172690.7|172968.2|172843.2|173031.5|172906.5|172692.3|172567.3|10427
1702573200000|2023-12-14 17:00:00|172965.8|172840.8|172855.9|172730.9|173035.6|172910.6|172705.8|172580.8|9382
1702576800000|2023-12-14 18:00:00|172855.5|172730.5|173406.7|173206.4|173411|173286|172854.3|172729.3|10319
1702580400000|2023-12-14 19:00:00|173392.9|173202.3|172045.9|171920.9|173410.3|173225.4|171486.8|171361.8|10193
1702584000000|2023-12-14 20:00:00|172047.4|171922.4|171847.9|171722.9|172337.2|172212.2|171831.2|171706.2|9463
1702587600000|2023-12-14 21:00:00|171849.1|171724.1|171994.4|171848.9|172082.1|171957.1|171819.3|171694.3|5948
1702591200000|2023-12-14 22:00:00|171994.5|171849.2|172233.6|171923.6|172381.1|172071.1|171994.5|171762.4|3624
1702594800000|2023-12-14 23:00:00|172234|171924|171988.5|171863.5|172236.2|171926.2|171971.2|171808.8|2988
1702598400000|2023-12-15 00:00:00|171990.8|171865.8|171968.1|171843.1|172074.9|171949.9|171895.2|171770.2|3460
1702602000000|2023-12-15 01:00:00|171969.5|171844.5|171953.9|171828.9|172016|171891|171947.2|171822.2|3757
1702605600000|2023-12-15 02:00:00|171954.7|171829.7|171899.1|171774.1|171958.7|171833.7|171885.4|171760.4|4494
1702609200000|2023-12-15 03:00:00|171899.9|171774.9|171817|171692|171912.2|171787.2|171813.1|171688.1|3009
1702612800000|2023-12-15 04:00:00|171816.9|171691.9|171905.5|171780.5|171911|171786|171777.9|171652.9|3192
1702616400000|2023-12-15 05:00:00|171905.4|171780.4|172125.6|172000.6|172135|172010|171896.5|171771.5|5352
1702620000000|2023-12-15 06:00:00|172126|172001|172021.5|171896.5|172175.3|172050.3|172008.3|171883.3|5898
1702623600000|2023-12-15 07:00:00|172023.5|171898.5|172246.4|172121.4|172273.3|172148.3|171880.2|171755.2|9340
1702627200000|2023-12-15 08:00:00|172247.9|172122.9|172215.2|172090.2|172669.5|172544.5|172120.3|171995.3|10400
1702630800000|2023-12-15 09:00:00|172218.5|172093.5|172180.8|172055.8|172441.1|172316.1|172017.8|171892.8|9689
1702634400000|2023-12-15 10:00:00|172182.7|172057.7|172345.7|172220.7|172362.7|172237.7|172026.4|171901.4|9574
1702638000000|2023-12-15 11:00:00|172344.9|172219.9|172725.9|172600.9|173114.7|172989.7|172325.2|172200.2|9454
1702641600000|2023-12-15 12:00:00|172725.3|172600.3|173466|173341|173508.7|173383.7|172689.8|172564.8|9466
1702645200000|2023-12-15 13:00:00|173465.8|173340.8|172629.4|172504.4|173488.2|173363.2|172589|172464|11350
1702648800000|2023-12-15 14:00:00|172627|172502|172284.1|172159.1|172686.3|172561.3|171812.6|171687.6|11606
1702652400000|2023-12-15 15:00:00|172280.7|172155.7|171962.4|171837.4|172350|172225|171889.7|171764.7|10603
1702656000000|2023-12-15 16:00:00|171962.5|171837.5|171924.3|171799.3|172284.1|172159.1|171819.9|171694.9|10012
1702659600000|2023-12-15 17:00:00|171918.2|171793.2|172116|171991|172253.7|172128.7|171862.9|171737.9|9521
1702663200000|2023-12-15 18:00:00|172117.1|171992.1|172138.8|172013.8|172243.5|172118.5|171876.3|171751.3|9898
1702666800000|2023-12-15 19:00:00|172138.6|172013.6|172288|172163|172389.1|172264.1|172130.3|172005.3|9707
1702670400000|2023-12-15 20:00:00|172285.2|172160.2|172146.3|172021.3|172420|172295|172061.3|171936.3|9834
1702674000000|2023-12-15 21:00:00|172155.4|172030.4|172192.1|171945.7|172258.7|172133.7|172018|171862|6038
1702846800000|2023-12-17 21:00:00|172663.8|172308.8|172562.7|172252.7|172717.2|172384.7|172562.7|172252.7|19
1702850400000|2023-12-17 22:00:00|172567.5|172257.5|172527.2|172217.2|172694.1|172384.1|172462.5|172152.5|330
1702854000000|2023-12-17 23:00:00|172506.4|172196.4|172376.8|172167.8|172531.7|172225.5|172285.6|171993.8|3392
1702857600000|2023-12-18 00:00:00|172391|172159.7|172458.4|172333.4|172471.1|172346.1|172243.5|172100.1|6090
1702861200000|2023-12-18 01:00:00|172459.1|172334.1|172516.1|172391.1|172536.9|172411.9|172360.4|172235.4|7554
1702864800000|2023-12-18 02:00:00|172516.3|172391.3|172391.4|172266.4|172518.2|172393.2|172372.1|172247.1|4235
1702868400000|2023-12-18 03:00:00|172388.6|172263.6|172391.6|172266.6|172404.7|172279.7|172353.6|172228.6|2771
1702872000000|2023-12-18 04:00:00|172391.5|172266.5|172364|172239|172397.1|172272.1|172356.7|172231.7|1538
1702875600000|2023-12-18 05:00:00|172363.3|172238.3|172442.6|172317.6|172442.6|172317.6|172354.9|172229.9|5140
1702879200000|2023-12-18 06:00:00|172441.6|172316.6|172434.6|172309.6|172450.9|172325.9|172373.5|172248.5|6545
1702882800000|2023-12-18 07:00:00|172441.3|172316.3|172515.1|172390.1|172539.7|172414.7|172414.3|172289.3|9062
1702886400000|2023-12-18 08:00:00|172515|172390|172426.5|172301.5|172722.1|172597.1|172349.2|172224.2|8976
1702890000000|2023-12-18 09:00:00|172423.4|172298.4|172387.1|172262.1|172562|172437|172237.3|172112.3|8434
1702893600000|2023-12-18 10:00:00|172390|172265|172590.2|172465.2|172620.5|172495.5|172353.1|172228.1|8513
1702897200000|2023-12-18 11:00:00|172591.1|172466.1|172647.5|172522.5|172760.7|172635.7|172380.6|172255.6|8579
1702900800000|2023-12-18 12:00:00|172648.6|172523.6|172747.8|172622.8|173060.2|172935.2|172560.9|172435.9|9541
1702904400000|2023-12-18 13:00:00|172747.7|172622.7|172765.4|172640.4|172932.5|172807.5|172548.5|172423.5|10894
1702908000000|2023-12-18 14:00:00|172765.2|172640.2|172787.5|172662.5|172848.8|172723.8|172335.9|172210.9|10943
1702911600000|2023-12-18 15:00:00|172788.5|172663.5|172492.7|172367.7|172941|172816|172468.1|172343.1|10365
1702915200000|2023-12-18 16:00:00|172492.9|172367.9|172160.9|172035.9|172891.6|172766.6|172132|172007|9876
1702918800000|2023-12-18 17:00:00|172159.3|172034.3|171870.1|171745.1|172159.3|172034.3|171767.7|171642.7|9005
1702922400000|2023-12-18 18:00:00|171870.4|171745.4|171761.1|171636.1|171895.9|171770.9|171598.2|171473.2|8294
1702926000000|2023-12-18 19:00:00|171760.9|171635.9|171749.5|171624.5|171822.6|171697.6|171635.8|171510.8|8428
1702929600000|2023-12-18 20:00:00|171763.8|171638.8|171738.1|171613.1|171770.3|171645.3|171685.4|171560.4|8937
1702933200000|2023-12-18 21:00:00|171737.4|171612.4|171707|171564.2|171779.8|171654.8|171637.7|171512.7|5421
1702936800000|2023-12-18 22:00:00|171707.2|171557.8|171687.6|171459.8|171743.7|171574.6|171666.6|171422.4|892
1702940400000|2023-12-18 23:00:00|171682.7|171460.3|171707|171582|171716.2|171590.4|171667.8|171460.3|3906
1702944000000|2023-12-19 00:00:00|171707.1|171582.1|171744|171619|171753.3|171628.3|171692.6|171567.6|3522
1702947600000|2023-12-19 01:00:00|171744.2|171619.2|171702.2|171577.2|171756.6|171631.6|171668.1|171543.1|4341
1702951200000|2023-12-19 02:00:00|171702.9|171577.9|171625.2|171500.2|171709.4|171584.4|171603.5|171478.5|4130
1702954800000|2023-12-19 03:00:00|171624.9|171499.9|171615.8|171490.8|171636.2|171511.2|171592.4|171467.4|3773
1702958400000|2023-12-19 04:00:00|171615.2|171490.2|171601.2|171476.2|171626.5|171501.5|171589.1|171464.1|4079
1702962000000|2023-12-19 05:00:00|171603.6|171478.6|171583.5|171458.5|171621.6|171496.6|171574.5|171449.5|5413
1702965600000|2023-12-19 06:00:00|171584.2|171459.2|171529.8|171404.8|171620.9|171495.9|171500.1|171375.1|8347
1702969200000|2023-12-19 07:00:00|171528.8|171403.8|171632.8|171507.8|171641.3|171516.3|171257|171132|8426
1702972800000|2023-12-19 08:00:00|171625.4|171500.4|171424.8|171299.8|171627.4|171502.4|171213.8|171088.8|8409
1702976400000|2023-12-19 09:00:00|171424.5|171299.5|171265.9|171140.9|171580.7|171455.7|171213.9|171088.9|7367
1702980000000|2023-12-19 10:00:00|171267.1|171142.1|171177.9|171052.9|171298.4|171173.4|171165.4|171040.4|6982
1702983600000|2023-12-19 11:00:00|171178.1|171053.1|171200.7|171075.7|171265.8|171140.8|171168.3|171043.3|7062
1702987200000|2023-12-19 12:00:00|171200.8|171075.8|170989.4|170864.4|171214.3|171089.3|170936.6|170811.6|8137
1702990800000|2023-12-19 13:00:00|170981.7|170856.7|171100.7|170975.7|171257.3|171132.3|170863.5|170738.5|10645
1702994400000|2023-12-19 14:00:00|171102.1|170977.1|170976|170851|171550.8|171425.8|170961.2|170836.2|10803
1702998000000|2023-12-19 15:00:00|170974.9|170849.9|170513.3|170388.3|171095.8|170970.8|170505.8|170380.8|9782
1703001600000|2023-12-19 16:00:00|170514.5|170389.5|170832.6|170707.6|170835.6|170710.6|170361.4|170236.4|8757
1703005200000|2023-12-19 17:00:00|170830.2|170705.2|170781.6|170656.6|171128.2|171003.2|170760.3|170635.3|8944
1703008800000|2023-12-19 18:00:00|170782.6|170657.6|170902.5|170777.5|170995|170870|170780.3|170655.3|7725
1703012400000|2023-12-19 19:00:00|170900.9|170775.9|170684.6|170559.6|170907.4|170782.4|170658.2|170533.2|7008
1703016000000|2023-12-19 20:00:00|170683.2|170558.2|170756|170631|170873.2|170748.2|170664.3|170539.3|8037
1703019600000|2023-12-19 21:00:00|170754.7|170629.7|170780.8|170628.3|170805.9|170680.9|170721.3|170596.3|4028
1703023200000|2023-12-19 22:00:00|170781|170628.5|170892|170627.8|170896.6|170670.8|170781|170570.4|913
1703026800000|2023-12-19 23:00:00|170903.4|170657.1|170813|170688|170903.4|170718.9|170783.2|170653.2|2264
1703030400000|2023-12-20 00:00:00|170812.8|170687.8|170768.5|170643.5|170822.3|170697.3|170758.7|170633.7|2929
1703034000000|2023-12-20 01:00:00|170768.6|170643.6|170738.6|170613.6|170803.5|170678.5|170734.8|170609.8|3389
1703037600000|2023-12-20 02:00:00|170738.5|170613.5|170782.5|170657.5|170811.3|170686.3|170738.3|170613.3|3979
1703041200000|2023-12-20 03:00:00|170782.4|170657.4|170787.3|170662.3|170806.7|170681.7|170744.4|170619.4|2869
1703044800000|2023-12-20 04:00:00|170786.5|170661.5|170802.1|170677.1|170806.9|170681.9|170735.4|170610.4|3146
1703048400000|2023-12-20 05:00:00|170803.6|170678.6|170776.1|170651.1|170808|170683|170756.8|170631.8|5017
1703052000000|2023-12-20 06:00:00|170776.2|170651.2|170842.5|170717.5|170842.8|170717.8|170766.4|170641.4|6900
1703055600000|2023-12-20 07:00:00|170839.5|170714.5|170814.8|170689.8|170911.7|170786.7|170747.4|170622.4|7847
1703059200000|2023-12-20 08:00:00|170813.6|170688.6|170826.5|170701.5|170877.4|170752.4|170679|170554|8312
1703062800000|2023-12-20 09:00:00|170823.3|170698.3|170985.5|170860.5|171024.2|170899.2|170740.4|170615.4|8368
1703066400000|2023-12-20 10:00:00|170986.1|170861.1|171057.7|170932.7|171082.5|170957.5|170917.5|170792.5|7216
1703070000000|2023-12-20 11:00:00|171058|170933|170848|170723|171149.2|171024.2|170848|170723|7608
1703073600000|2023-12-20 12:00:00|170849.3|170724.3|170835|170710|170964.8|170839.8|170688.5|170563.5|6973
1703077200000|2023-12-20 13:00:00|170836.9|170711.9|170622.2|170497.2|170894.6|170769.6|170491.6|170366.6|9700
1703080800000|2023-12-20 14:00:00|170621.5|170496.5|170696.2|170571.2|171007.2|170882.2|170600.3|170475.3|9656
1703084400000|2023-12-20 15:00:00|170700.8|170575.8|170684.5|170559.5|170741.7|170616.7|170351.4|170226.4|10216
1703088000000|2023-12-20 16:00:00|170690|170565|170892.9|170767.9|170960.3|170835.3|170593.7|170468.7|8742
1703091600000|2023-12-20 17:00:00|170892.4|170767.4|170687.4|170562.4|170904.1|170779.1|170537.9|170412.9|7578
1703095200000|2023-12-20 18:00:00|170686.1|170561.1|170744.3|170619.3|170799.2|170674.2|170637.6|170512.6|7863
1703098800000|2023-12-20 19:00:00|170745.4|170620.4|171122.3|170997.3|171267.9|171142.9|170722.6|170597.6|8270
1703102400000|2023-12-20 20:00:00|171122.4|170997.4|171556.1|171431.1|171557.7|171432.7|171075.6|170950.6|10969
1703106000000|2023-12-20 21:00:00|171584.3|171459.3|171519.7|171394.7|171612.5|171487.5|171370.1|171245.1|6299
1703109600000|2023-12-20 22:00:00|171535.8|171270.7|171440.4|171235|171593.7|171283.7|171326.9|171016.9|1909
1703113200000|2023-12-20 23:00:00|171451.5|171272.3|171398.8|171273.8|171539.1|171385.3|171388.3|171263.3|3476
1703116800000|2023-12-21 00:00:00|171398.7|171273.7|171224.8|171099.8|171419.6|171294.6|171224.7|171099.7|3160
1703120400000|2023-12-21 01:00:00|171225.4|171100.4|171198.9|171073.9|171281.5|171156.5|171146.3|171021.3|4243
1703124000000|2023-12-21 02:00:00|171199.2|171074.2|171176.2|171051.2|171264.9|171139.9|171168.3|171043.3|3238
1703127600000|2023-12-21 03:00:00|171175.6|171050.6|171117.6|170992.6|171197.5|171072.5|171113.4|170988.4|2608
1703131200000|2023-12-21 04:00:00|171116.9|170991.9|171137|171012|171162.4|171037.4|171100.6|170975.6|2123
1703134800000|2023-12-21 05:00:00|171136.8|171011.8|171103.3|170978.3|171230|171105|171100.6|170975.6|3463
1703138400000|2023-12-21 06:00:00|171106.9|170981.9|171181.3|171056.3|171204.1|171079.1|171106.9|170981.9|4739
1703142000000|2023-12-21 07:00:00|171175.8|171050.8|171178.6|171053.6|171266.8|171141.8|171042|170917|7831
1703145600000|2023-12-21 08:00:00|171178.8|171053.8|170993|170868|171181.3|171056.3|170901|170776|7252
1703149200000|2023-12-21 09:00:00|170992.9|170867.9|170988.2|170863.2|171007.4|170882.4|170843.6|170718.6|6419
1703152800000|2023-12-21 10:00:00|170987.2|170862.2|171152.1|171027.1|171176.3|171051.3|170914|170789|7117
1703156400000|2023-12-21 11:00:00|171153.4|171028.4|170859.3|170734.3|171171.8|171046.8|170842.3|170717.3|7369
1703160000000|2023-12-21 12:00:00|170859.8|170734.8|170694.2|170569.2|170922.8|170797.8|170688.4|170563.4|7056
1703163600000|2023-12-21 13:00:00|170694.1|170569.1|170808.2|170683.2|170963.6|170838.6|170646.1|170521.1|10250
1703167200000|2023-12-21 14:00:00|170808.1|170683.1|170740.6|170615.6|170945.3|170820.3|170504|170379|10904
1703170800000|2023-12-21 15:00:00|170737.8|170612.8|170518.9|170393.9|170968.6|170843.6|170475.8|170372.7|11643
1703174400000|2023-12-21 16:00:00|170516.8|170391.8|170650|170525|170653|170528|170442.8|170317.8|9939
1703178000000|2023-12-21 17:00:00|170649.8|170524.8|170878.1|170753.1|171073.9|170948.9|170639.4|170514.4|9390
1703181600000|2023-12-21 18:00:00|170877.8|170752.8|170607.3|170482.3|170925.7|170800.7|170553.3|170428.3|10030
1703185200000|2023-12-21 19:00:00|170606.4|170481.4|170542.8|170417.8|170696.3|170571.3|170475|170350|9365
1703188800000|2023-12-21 20:00:00|170544.2|170419.2|170377.6|170252.6|170564.3|170439.3|170341.4|170216.4|9607
1703192400000|2023-12-21 21:00:00|170378.1|170253.1|170534.7|170224.7|170552.7|170351.5|170283.3|170129|5057
1703196000000|2023-12-21 22:00:00|170547.5|170237.5|170406.3|170193|170588.5|170278.5|170392.5|170145.2|1157
1703199600000|2023-12-21 23:00:00|170402.6|170189.2|170410.2|170285.2|170420.2|170292.9|170385.6|170165.9|2449
1703203200000|2023-12-22 00:00:00|170410.3|170285.3|170477|170352|170520.6|170395.6|170405.5|170280.5|2593
1703206800000|2023-12-22 01:00:00|170477.7|170352.7|170495.4|170370.4|170510.2|170385.2|170430.3|170305.3|3297
1703210400000|2023-12-22 02:00:00|170495.2|170370.2|170460.8|170335.8|170496.8|170371.8|170447|170322|2333
1703214000000|2023-12-22 03:00:00|170458.3|170333.3|170514.7|170389.7|170530.1|170405.1|170400.9|170275.9|2362
1703217600000|2023-12-22 04:00:00|170515.8|170390.8|170498.1|170373.1|170535.5|170410.5|170493.5|170368.5|2034
1703221200000|2023-12-22 05:00:00|170496|170371|170534|170409|170555.2|170430.2|170493.2|170368.2|3054
1703224800000|2023-12-22 06:00:00|170533.8|170408.8|170565.1|170440.1|170571|170446|170486.8|170361.8|5171
1703228400000|2023-12-22 07:00:00|170563|170438|170470|170345|170580.3|170455.3|170449.1|170324.1|7832
1703232000000|2023-12-22 08:00:00|170468.7|170343.7|170193.4|170068.4|170469.9|170344.9|170170.1|170045.1|8274
1703235600000|2023-12-22 09:00:00|170195.3|170070.3|170290.2|170165.2|170309.5|170184.5|170165.6|170040.6|8559
1703239200000|2023-12-22 10:00:00|170288.8|170163.8|170168.8|170043.8|170304.1|170179.1|170160.7|170035.7|8166
1703242800000|2023-12-22 11:00:00|170168.3|170043.3|169621.7|169496.7|170172.5|170047.5|169616.3|169491.3|8329
1703246400000|2023-12-22 12:00:00|169621.5|169496.5|169807|169682|169887.5|169762.5|169567.4|169442.4|8341
1703250000000|2023-12-22 13:00:00|169806.7|169681.7|169695.9|169570.9|169867|169742|169466.1|169341.1|11204
1703253600000|2023-12-22 14:00:00|169694.3|169569.3|169692.3|169567.3|170027|169902|169626.8|169501.8|10913
1703257200000|2023-12-22 15:00:00|169725.9|169589.2|169784.4|169659.4|169831.7|169706.7|169372.8|169247.8|11300
1703260800000|2023-12-22 16:00:00|169784.1|169659.1|169934.8|169809.8|169988.4|169863.4|169598.2|169473.2|10435
1703264400000|2023-12-22 17:00:00|169935.7|169810.7|169845.9|169720.9|170034.6|169909.6|169720.1|169595.1|9534
1703268000000|2023-12-22 18:00:00|169846.3|169721.3|170025.3|169900.3|170028.5|169903.5|169770.1|169645.1|8897
1703271600000|2023-12-22 19:00:00|170025.1|169900.1|170014|169889|170330.6|170205.6|169987.2|169862.2|9499
1703275200000|2023-12-22 20:00:00|170012.3|169887.3|169949.2|169824.2|170074.6|169949.6|169912.7|169787.7|9400
1703278800000|2023-12-22 21:00:00|169951.1|169826.1|169880.6|169691.3|170058.6|169899.7|169843.4|169576.3|7862
1703538000000|2023-12-25 21:00:00|170614.2|170259.2|170421.5|170111.5|170614.2|170281.7|170420.5|170084.5|30
1703541600000|2023-12-25 22:00:00|170412|170102|170229.4|169919.4|170501|170206.8|170137.6|169827.6|146
1703545200000|2023-12-25 23:00:00|170228.6|169918.6|169961.2|169836.2|170275.5|169965.5|169901.2|169767|2373
1703548800000|2023-12-26 00:00:00|169963.5|169838.5|170011.2|169886.2|170088.5|169961.5|169963.5|169837.1|2654
1703552400000|2023-12-26 01:00:00|170011.3|169886.3|169937.2|169812.2|170017.1|169892.1|169937.2|169812.2|3600
1703556000000|2023-12-26 02:00:00|169937.6|169812.6|169899|169774|169956.1|169831.1|169862.5|169737.5|3544
1703559600000|2023-12-26 03:00:00|169899.1|169774.1|169879.3|169754.3|169909.7|169784.7|169871.9|169746.9|4424
1703563200000|2023-12-26 04:00:00|169879.4|169754.4|169896.9|169771.9|169909.5|169784.5|169871|169746|4643
1703566800000|2023-12-26 05:00:00|169899.5|169774.5|169924.3|169799.3|169954.4|169829.4|169884.5|169759.5|5302
1703570400000|2023-12-26 06:00:00|169925.1|169800.1|169900|169775|169933.9|169808.9|169894.6|169769.6|4925
1703574000000|2023-12-26 07:00:00|169899.9|169774.9|169782.1|169657.1|169933.9|169808.9|169774|169649|6245
1703577600000|2023-12-26 08:00:00|169781.3|169656.3|169769.6|169644.6|169797.8|169672.8|169716.1|169591.1|6899
1703581200000|2023-12-26 09:00:00|169770.2|169645.2|169646.1|169521.1|169797.2|169672.2|169626.9|169501.9|5846
1703584800000|2023-12-26 10:00:00|169650.7|169525.7|169555.2|169430.2|169695.8|169570.8|169537.7|169412.7|6332
1703588400000|2023-12-26 11:00:00|169555.8|169430.8|169586.7|169461.7|169607.8|169482.8|169520.9|169395.9|5121
1703592000000|2023-12-26 12:00:00|169586.5|169461.5|169793.7|169668.7|169903.1|169778.1|169575.8|169450.8|7803
1703595600000|2023-12-26 13:00:00|169805.5|169680.5|169627.1|169502.1|169885.7|169760.7|169619.6|169494.6|8648
1703599200000|2023-12-26 14:00:00|169625.9|169500.9|169832.8|169707.8|169875.8|169750.8|169572.8|169447.8|9342
1703602800000|2023-12-26 15:00:00|169832.9|169707.9|169865.5|169740.5|169865.9|169740.9|169699.4|169574.4|8503
1703606400000|2023-12-26 16:00:00|169864.4|169739.4|169796.1|169671.1|169876.7|169751.7|169760|169635|7399
1703610000000|2023-12-26 17:00:00|169796.7|169671.7|169701.3|169576.3|169818.6|169693.6|169673.5|169548.5|6964
1703613600000|2023-12-26 18:00:00|169701.4|169576.4|169659.6|169534.6|169841.4|169716.4|169615.3|169490.3|6525
1703617200000|2023-12-26 19:00:00|169660.3|169535.3|169503.9|169378.9|169710.1|169585.1|169502.7|169377.7|6517
1703620800000|2023-12-26 20:00:00|169505.4|169380.4|169880.8|169755.8|169985.7|169860.7|169500.8|169375.8|7345
1703624400000|2023-12-26 21:00:00|169881.5|169756.5|169907.7|169714.4|169991.7|169866.7|169856.5|169713|4102
1703628000000|2023-12-26 22:00:00|169889.5|169692.4|169971.2|169725|170028.2|169742.1|169889.5|169642.6|1638
1703631600000|2023-12-26 23:00:00|169970.9|169741.6|169929.9|169804.9|169985.6|169856.3|169917.7|169730.5|1330
1703635200000|2023-12-27 00:00:00|169929.8|169804.8|169973.2|169848.2|170010.5|169885.5|169921|169796|2521
1703638800000|2023-12-27 01:00:00|169971.4|169846.4|169969.6|169844.6|169998|169873|169966.1|169841.1|2517
1703642400000|2023-12-27 02:00:00|169969.5|169844.5|169926.7|169801.7|169981.3|169856.3|169921.5|169796.5|2741
1703646000000|2023-12-27 03:00:00|169926.6|169801.6|169923.1|169798.1|169957.3|169832.3|169907.1|169782.1|1819
1703649600000|2023-12-27 04:00:00|169923|169798|169878.7|169753.7|169928.2|169803.2|169878.5|169753.5|1864
1703653200000|2023-12-27 05:00:00|169878.9|169753.9|169830.7|169705.7|169896.1|169771.1|169826.4|169701.4|2483
1703656800000|2023-12-27 06:00:00|169835.2|169710.2|169677.5|169552.5|169835.2|169710.2|169664|169539|4833
1703660400000|2023-12-27 07:00:00|169687.2|169562.2|169597.3|169472.3|169732.4|169607.4|169589.4|169464.4|8222
1703664000000|2023-12-27 08:00:00|169597.9|169472.9|169572.7|169447.7|169764.5|169639.5|169543.3|169418.3|8110
1703667600000|2023-12-27 09:00:00|169573.4|169448.4|169456|169331|169576.2|169451.2|169375.2|169250.2|7846
1703671200000|2023-12-27 10:00:00|169455.6|169330.6|169377.4|169252.4|169541.4|169416.4|169363.7|169238.7|6516
1703674800000|2023-12-27 11:00:00|169378.1|169253.1|169336.8|169211.8|169459.5|169334.5|169315.3|169190.3|7421
1703678400000|2023-12-27 12:00:00|169334.9|169209.9|169590.3|169465.3|169754.1|169629.1|169306.6|169181.6|6957
1703682000000|2023-12-27 13:00:00|169590.5|169465.5|169604.6|169479.6|169607.3|169482.3|169368.9|169243.9|9049
1703685600000|2023-12-27 14:00:00|169602.1|169477.1|169749.6|169624.6|169799.7|169674.7|169492.8|169367.8|9636
1703689200000|2023-12-27 15:00:00|169748|169623|169344.4|169219.4|169825.9|169700.9|169301.4|169189.9|9885
1703692800000|2023-12-27 16:00:00|169349.9|169224.9|169246.8|169121.8|169521.6|169396.6|169138.8|169013.8|8886
1703696400000|2023-12-27 17:00:00|169245.9|169120.9|169419.8|169294.8|169445.9|169320.9|169156.6|169031.6|7850
1703700000000|2023-12-27 18:00:00|169417.8|169292.8|169322.3|169197.3|169475.9|169350.9|169284.9|169159.9|9544
1703703600000|2023-12-27 19:00:00|169322|169197|169250.7|169125.7|169461.2|169336.2|169223.4|169098.4|9331
1703707200000|2023-12-27 20:00:00|169249.2|169124.2|169179.4|169054.4|169295.7|169170.7|169176.6|169051.6|8947
1703710800000|2023-12-27 21:00:00|169179.8|169054.8|169297.4|169150.2|169352.8|169227.8|169179.8|169054.8|3223
1703714400000|2023-12-27 22:00:00|169285.6|169139.6|169360.1|169165.1|169476.7|169180.4|169285.6|169097.7|1087
1703718000000|2023-12-27 23:00:00|169357.5|169165.2|169317.9|169192.9|169373.6|169220.7|169315.3|169158.3|2130
1703721600000|2023-12-28 00:00:00|169315.4|169190.4|169278.4|169153.4|169343.5|169218.5|169269.8|169144.8|3117
1703725200000|2023-12-28 01:00:00|169278.5|169153.5|169135.5|169010.5|169282.7|169157.7|169135.3|169010.3|4205
1703728800000|2023-12-28 02:00:00|169136.3|169011.3|169119|168994|169158.1|169033.1|169097.9|168972.9|4115
1703732400000|2023-12-28 03:00:00|169119.9|168994.9|169120.6|168995.6|169167.6|169042.6|169099.5|168974.5|3633
1703736000000|2023-12-28 04:00:00|169120.9|168995.9|169182.9|169057.9|169190.6|169065.6|169118|168993|3141
1703739600000|2023-12-28 05:00:00|169182.8|169057.8|169131.9|169006.9|169182.8|169057.8|169094.2|168969.2|2837
1703743200000|2023-12-28 06:00:00|169131.8|169006.8|169079.8|168954.8|169161.6|169036.6|169074.2|168949.2|6754
1703746800000|2023-12-28 07:00:00|169079.7|168954.7|169125.9|169000.9|169199.7|169074.7|169065.3|168940.3|7437
1703750400000|2023-12-28 08:00:00|169125.7|169000.7|169185.4|169060.4|169361.4|169236.4|169125.7|169000.7|7754
1703754000000|2023-12-28 09:00:00|169184.9|169059.9|168941.3|168816.3|169184.9|169059.9|168876.1|168751.1|6966
1703757600000|2023-12-28 10:00:00|168943.7|168818.7|168828.1|168703.1|168988|168863|168679|168554|7388
1703761200000|2023-12-28 11:00:00|168827|168702|168933.2|168808.2|169024.4|168899.4|168809.1|168684.1|5980
1703764800000|2023-12-28 12:00:00|168931.8|168806.8|169112.8|168987.8|169128.3|169003.3|168868.6|168743.6|6564
1703768400000|2023-12-28 13:00:00|169111.1|168986.1|169374.4|169249.4|169382.4|169257.4|168963.8|168838.8|9224
1703772000000|2023-12-28 14:00:00|169371.9|169246.9|169134.8|169009.8|169417.4|169292.4|169126.1|169001.1|9732
1703775600000|2023-12-28 15:00:00|169130.8|169005.8|168696.8|168571.8|169261.7|169136.7|168672.9|168547.9|9202
1703779200000|2023-12-28 16:00:00|168698|168573|169192.5|169067.5|169193.1|169068.1|168682.7|168557.7|8855
1703782800000|2023-12-28 17:00:00|169193|169068|169301.6|169176.6|169380.5|169255.5|169110.1|168985.1|7884
1703786400000|2023-12-28 18:00:00|169300.4|169175.4|169346.6|169221.6|169526.3|169401.3|169223.1|169098.1|7997
1703790000000|2023-12-28 19:00:00|169346.3|169221.3|169519.2|169394.2|169684.5|169559.5|169346.1|169221.1|6459
1703793600000|2023-12-28 20:00:00|169520.6|169395.6|169855.1|169730.1|169890.8|169765.8|169496.4|169371.4|7937
1703797200000|2023-12-28 21:00:00|169856.9|169731.9|169693.2|169471.7|170014.4|169889.4|169657.1|169468.1|4276
1703800800000|2023-12-28 22:00:00|169692.3|169445.3|169796|169671|169917.6|169678.3|169608.1|169298.1|1773
1703804400000|2023-12-28 23:00:00|169840.1|169665.3|169723.9|169598.9|169861.1|169676.7|169717.5|169502.8|1917
1703808000000|2023-12-29 00:00:00|169723.7|169598.7|169917.8|169792.8|169994.8|169869.8|169661.8|169536.8|3223
1703811600000|2023-12-29 01:00:00|169925.5|169800.5|169692.3|169567.3|169935|169810|169646.7|169521.7|5151
1703815200000|2023-12-29 02:00:00|169694.8|169569.8|169784.9|169659.9|169794.2|169669.2|169672.9|169547.9|5189
1703818800000|2023-12-29 03:00:00|169783.8|169658.8|169829.5|169704.5|169845.1|169720.1|169776.1|169651.1|5005
1703822400000|2023-12-29 04:00:00|169829.6|169704.6|169831.4|169706.4|169889.2|169764.2|169816.6|169691.6|5494
1703826000000|2023-12-29 05:00:00|169831.3|169706.3|169820.8|169695.8|169855.2|169730.2|169815.1|169690.1|5374
1703829600000|2023-12-29 06:00:00|169821.6|169696.6|169638.1|169513.1|169855|169730|169625.7|169500.7|6109
1703833200000|2023-12-29 07:00:00|169642.8|169517.8|169570.7|169445.7|169776.9|169651.9|169569.8|169444.8|6726
1703836800000|2023-12-29 08:00:00|169572.6|169447.6|169397.5|169272.5|169601.7|169476.7|169332.6|169207.6|7982
1703840400000|2023-12-29 09:00:00|169396.1|169271.1|169577.4|169452.4|169585.4|169460.4|169393.6|169268.6|6948
1703844000000|2023-12-29 10:00:00|169578.2|169453.2|169773.3|169648.3|169954.8|169829.8|169547.3|169422.3|7359
1703847600000|2023-12-29 11:00:00|169773.8|169648.8|169504.4|169379.4|169777.8|169652.8|169467.6|169342.6|7071
1703851200000|2023-12-29 12:00:00|169504.9|169379.9|169603.2|169478.2|169611.4|169486.4|169372.7|169247.7|7116
1703854800000|2023-12-29 13:00:00|169604.2|169479.2|169329.7|169204.7|169633.5|169508.5|169328.6|169203.6|8460
1703858400000|2023-12-29 14:00:00|169330.3|169205.3|169048.2|168923.2|169416.9|169291.9|169036.6|168911.6|9548
1703862000000|2023-12-29 15:00:00|169049.1|168924.1|169400.2|169275.2|169411.3|169286.3|169009.3|168884.3|10169
1703865600000|2023-12-29 16:00:00|169400.1|169275.1|169108.6|168983.6|169425.2|169300.2|169016|168891|9500
1703869200000|2023-12-29 17:00:00|169110.1|168985.1|169421.2|169296.2|169450.8|169325.8|169076.8|168951.8|7782
1703872800000|2023-12-29 18:00:00|169420.6|169295.6|169379.1|169254.1|169493.8|169368.8|169301.1|169176.1|8832
1703876400000|2023-12-29 19:00:00|169376.7|169251.7|169732.8|169607.8|169786.9|169661.9|169355.9|169230.9|7032
1703880000000|2023-12-29 20:00:00|169731.6|169606.6|169856.5|169731.5|169878.9|169753.9|169639.5|169514.5|6781
1703883600000|2023-12-29 21:00:00|169854.9|169729.9|169893.5|169583.5|169924.6|169793.4|169697.9|169539.4|5389
1704142800000|2024-01-01 21:00:00|169906|169551|170038.8|169728.8|170063.9|169731.4|169906|169551|31
1704146400000|2024-01-01 22:00:00|169931.7|169621.7|169876.4|169566.4|169944.1|169634.1|169847.7|169537.7|535
1704150000000|2024-01-01 23:00:00|169888.3|169578.3|169727.1|169602.1|169918.8|169615|169635.3|169415.4|3908
1704153600000|2024-01-02 00:00:00|169724.8|169599.8|169794.4|169669.4|169825.5|169700.5|169718.7|169593.7|3423
1704157200000|2024-01-02 01:00:00|169794.3|169669.3|169706.1|169581.1|169795|169670|169641|169516|4659
1704160800000|2024-01-02 02:00:00|169705.9|169580.9|169712.4|169587.4|169718.6|169593.6|169675.8|169550.8|3392
1704164400000|2024-01-02 03:00:00|169712.3|169587.3|169596.3|169471.3|169712.3|169587.3|169594.2|169469.2|3606
1704168000000|2024-01-02 04:00:00|169596.1|169471.1|169616.7|169491.7|169634.9|169509.9|169582|169457|4984
1704171600000|2024-01-02 05:00:00|169616.8|169491.8|169559.2|169434.2|169616.8|169491.8|169539|169414|5540
1704175200000|2024-01-02 06:00:00|169560.7|169435.7|169518.9|169393.9|169583.1|169458.1|169516.4|169391.4|7806
1704178800000|2024-01-02 07:00:00|169520.6|169395.6|169504|169379|169553.6|169428.6|169411.5|169286.5|7386
1704182400000|2024-01-02 08:00:00|169505.9|169380.9|169286.7|169161.7|169506.1|169381.1|169253.6|169128.6|8647
1704186000000|2024-01-02 09:00:00|169284.5|169159.5|169365.7|169240.7|169374.7|169249.7|169142.7|169017.7|7650
1704189600000|2024-01-02 10:00:00|169365.2|169240.2|169387.6|169262.6|169462.8|169337.8|169252.4|169127.4|7659
1704193200000|2024-01-02 11:00:00|169388|169263|170085.9|169960.9|170173.7|170048.7|169382.9|169257.9|9172
1704196800000|2024-01-02 12:00:00|170084.3|169959.3|170537.5|170412.5|170589.4|170464.4|170015.3|169890.3|8902
1704200400000|2024-01-02 13:00:00|170547.9|170422.9|170589|170464|170726.2|170601.2|170300.2|170175.2|10515
1704204000000|2024-01-02 14:00:00|170596.5|170471.5|170171|170046|170604.8|170479.8|169964|169839|10404
1704207600000|2024-01-02 15:00:00|170172.1|170047.1|170664.8|170539.8|170790.4|170665.4|169944.9|169819.9|11230
1704211200000|2024-01-02 16:00:00|170664.4|170539.4|170242.1|170117.1|170667.5|170542.5|170226.5|170101.5|9155
1704214800000|2024-01-02 17:00:00|170240.9|170115.9|170420.7|170295.7|170433|170308|169978.8|169878.7|8236
1704218400000|2024-01-02 18:00:00|170418.9|170293.9|170536.1|170411.1|170640.2|170515.2|170418.9|170293.9|7556
1704222000000|2024-01-02 19:00:00|170539.3|170414.3|170484.5|170359.5|170583.6|170458.6|170357.3|170232.3|7679
1704225600000|2024-01-02 20:00:00|170484.6|170359.6|170372|170247|170603.6|170478.6|170352.3|170227.3|8256
1704229200000|2024-01-02 21:00:00|170373.1|170248.1|170334.1|170190.6|170473.9|170348.9|170251.7|170126.7|5520
1704232800000|2024-01-02 22:00:00|170437.8|170127.8|170310.5|170086.3|170458.2|170148.2|170302.5|170021.7|1446
1704236400000|2024-01-02 23:00:00|170316.6|170074|170409.2|170284.2|170418.6|170293.6|170269.9|170072.7|2047
1704240000000|2024-01-03 00:00:00|170409|170284|170406.2|170281.2|170428.7|170303.7|170339|170214|2393
1704243600000|2024-01-03 01:00:00|170406.6|170281.6|170392.7|170267.7|170454.3|170329.3|170373|170248|4094
1704247200000|2024-01-03 02:00:00|170392.5|170267.5|170343.3|170218.3|170425.7|170300.7|170335.4|170210.4|4145
1704250800000|2024-01-03 03:00:00|170344.1|170219.1|170372.3|170247.3|170384.9|170259.9|170295.9|170170.9|4372
1704254400000|2024-01-03 04:00:00|170372.1|170247.1|170315.1|170190.1|170375.4|170250.4|170303.8|170178.8|2239
1704258000000|2024-01-03 05:00:00|170315.2|170190.2|170353.2|170228.2|170360.1|170235.1|170302.6|170177.6|7113
1704261600000|2024-01-03 06:00:00|170352.5|170227.5|170374.9|170249.9|170382.8|170257.8|170320|170195|5902
1704265200000|2024-01-03 07:00:00|170375.1|170250.1|170395.2|170270.2|170475.5|170350.5|170351.7|170226.7|7454
1704268800000|2024-01-03 08:00:00|170391.2|170266.2|170406.4|170281.4|170455|170330|170215.9|170090.9|8080
1704272400000|2024-01-03 09:00:00|170405.9|170280.9|170571.9|170446.9|170624.1|170499.1|170388.1|170263.1|7449
1704276000000|2024-01-03 10:00:00|170578.6|170453.6|170557.7|170432.7|170654.3|170529.3|170502.2|170377.2|8140
1704279600000|2024-01-03 11:00:00|170557.8|170432.8|170895.6|170770.6|171028.3|170903.3|170448.7|170323.7|7144
1704283200000|2024-01-03 12:00:00|170896.6|170771.6|170862.9|170737.9|170939.2|170814.2|170700.9|170575.9|8468
1704286800000|2024-01-03 13:00:00|170862.4|170737.4|170749|170624|171098.1|170973.1|170546.7|170421.7|10076
1704290400000|2024-01-03 14:00:00|170746.8|170621.8|170718.6|170598|170813.1|170688.1|170534.9|170409.9|10452
1704294000000|2024-01-03 15:00:00|170750.1|170614.4|170520.2|170395.2|170751.9|170614.4|170194.8|170069.8|11474
1704297600000|2024-01-03 16:00:00|170519.7|170394.7|170678.6|170553.6|170760|170635|170416.9|170291.9|10060
1704301200000|2024-01-03 17:00:00|170678.4|170553.4|170516.4|170391.4|170678.4|170553.4|170502|170377|8417
1704304800000|2024-01-03 18:00:00|170516.6|170391.6|170486.3|170382.4|170624.1|170499.1|170401|170276|8050
1704308400000|2024-01-03 19:00:00|170500.1|170389.1|170461.1|170336.1|170643.5|170518.5|170277.5|170152.5|10705
1704312000000|2024-01-03 20:00:00|170470.3|170345.3|170400.7|170275.7|170483.6|170358.6|170350.7|170225.7|8023
1704315600000|2024-01-03 21:00:00|170398.8|170273.8|170236|170082.4|170449.8|170324.8|170193|170068|3688
1704319200000|2024-01-03 22:00:00|170234.9|170082.2|170210.5|170073.4|170346|170082.3|170202.8|170021.3|1020
1704322800000|2024-01-03 23:00:00|170215.1|170073.2|170209.4|170084.4|170247.8|170122.8|170185.7|170006.5|1899
1704326400000|2024-01-04 00:00:00|170209.3|170084.3|170391.4|170266.4|170392|170267|170206.4|170081.4|2556
1704330000000|2024-01-04 01:00:00|170390.9|170265.9|170351.5|170226.5|170416.9|170291.9|170308.7|170183.7|4319
1704333600000|2024-01-04 02:00:00|170351.7|170226.7|170362.7|170237.7|170418.3|170293.3|170339.6|170214.6|2907
1704337200000|2024-01-04 03:00:00|170362.9|170237.9|170314.4|170189.4|170381.9|170256.9|170302.6|170177.6|2499
1704340800000|2024-01-04 04:00:00|170314.3|170189.3|170342.8|170217.8|170346.5|170221.5|170297.8|170172.8|2193
1704344400000|2024-01-04 05:00:00|170342.7|170217.7|170320.1|170195.1|170361.4|170236.4|170298.2|170173.2|2184
1704348000000|2024-01-04 06:00:00|170316.9|170191.9|170320.9|170195.9|170336.8|170211.8|170286.8|170161.8|6444
1704351600000|2024-01-04 07:00:00|170320.7|170195.7|170138.1|170013.1|170323.9|170198.9|170086.1|169961.1|7852
1704355200000|2024-01-04 08:00:00|170133.9|170008.9|169974.7|169849.7|170146.8|170021.8|169925.8|169800.8|8166
1704358800000|2024-01-04 09:00:00|169973|169848|169940|169815|170059.5|169934.5|169825.4|169700.4|8304
1704362400000|2024-01-04 10:00:00|169940.6|169815.6|170020.4|169895.4|170077.1|169952.1|169931.2|169806.2|7853
1704366000000|2024-01-04 11:00:00|170020.6|169895.6|170293|170168|170377.9|170252.9|170006.1|169881.1|7109
1704369600000|2024-01-04 12:00:00|170301.2|170176.2|170020|169895|170314.9|170189.9|169919.1|169794.1|7385
1704373200000|2024-01-04 13:00:00|170018.9|169893.9|170462.7|170337.7|170463.9|170338.9|169924.6|169799.6|10138
1704376800000|2024-01-04 14:00:00|170469.6|170344.6|170798.4|170673.4|170956.3|170831.3|170395.5|170270.5|10816
1704380400000|2024-01-04 15:00:00|170799.7|170674.7|170477.5|170352.5|170834|170709|170418.8|170293.8|10110
1704384000000|2024-01-04 16:00:00|170476|170351|170598.9|170473.9|170598.9|170473.9|170394.7|170284.1|8844
1704387600000|2024-01-04 17:00:00|170596.2|170471.2|170502|170377|170646|170523.1|170500.6|170375.6|7818
1704391200000|2024-01-04 18:00:00|170501.9|170376.9|170437.6|170312.6|170606.6|170481.6|170392.5|170267.5|7347
1704394800000|2024-01-04 19:00:00|170436.9|170311.9|170418|170293|170663.5|170548|170377.8|170262.9|7456
1704398400000|2024-01-04 20:00:00|170417.8|170292.8|170321.4|170196.4|170449.1|170324.1|170266|170141|8313
1704402000000|2024-01-04 21:00:00|170321.5|170196.5|170214.3|170089.3|170384.5|170259.5|170201.8|170076.8|4336
1704405600000|2024-01-04 22:00:00|170215.9|170086.9|170304.7|170044.1|170321.1|170086.9|170204.3|170004.4|2240
1704409200000|2024-01-04 23:00:00|170294|170043.8|170296.1|170171.1|170320.3|170195.3|170271.1|170036.6|1578
1704412800000|2024-01-05 00:00:00|170296.3|170171.3|170316.6|170191.6|170316.9|170191.9|170238.7|170113.7|2563
1704416400000|2024-01-05 01:00:00|170314|170189|170237.1|170112.1|170317.2|170192.2|170201.6|170076.6|3792
1704420000000|2024-01-05 02:00:00|170236.8|170111.8|170222|170097|170242.4|170117.4|170204.3|170079.3|1938
1704423600000|2024-01-05 03:00:00|170221.7|170096.7|170272.8|170147.8|170292.2|170167.2|170205.8|170080.8|2295
1704427200000|2024-01-05 04:00:00|170271.2|170146.2|170270.7|170145.7|170282.3|170157.3|170208.6|170083.6|1866
1704430800000|2024-01-05 05:00:00|170272.4|170147.4|170298.8|170173.8|170313.8|170188.8|170261.9|170136.9|2826
1704434400000|2024-01-05 06:00:00|170298.4|170173.4|170338.3|170213.3|170505.6|170380.6|170292.9|170167.9|6699
1704438000000|2024-01-05 07:00:00|170337.8|170212.8|170256.6|170131.6|170401.1|170276.1|170199.3|170074.3|7024
1704441600000|2024-01-05 08:00:00|170256|170131|170413.6|170288.6|170469.8|170344.8|170145.7|170020.7|7998
1704445200000|2024-01-05 09:00:00|170415.9|170290.9|170353.7|170228.7|170472.3|170347.3|170185|170060|7423
1704448800000|2024-01-05 10:00:00|170353.3|170228.3|170231.9|170106.9|170401.2|170276.2|170208.4|170083.4|8431
1704452400000|2024-01-05 11:00:00|170229.3|170104.3|170257|170132|170410.2|170285.2|170198.7|170073.7|7090
1704456000000|2024-01-05 12:00:00|170257.3|170132.3|170322.6|170197.6|170374.2|170249.2|170126.2|170001.2|7728
1704459600000|2024-01-05 13:00:00|170322|170197|169780.8|169655.8|170847.6|170724.6|169767.2|169642.2|11623
1704463200000|2024-01-05 14:00:00|169775.4|169650.4|169457.3|169332.3|169831.2|169706.2|169206|169081|11987
1704466800000|2024-01-05 15:00:00|169360.2|169235.2|168853.2|168728.2|169360.5|169235.2|168801.4|168676.4|12386
1704470400000|2024-01-05 16:00:00|168852|168727|169222.3|169097.3|169232.9|169107.9|168846.6|168721.6|10149
1704474000000|2024-01-05 17:00:00|169223.4|169098.4|169154.1|169029.1|169360.6|169235.6|169109.3|168984.3|9934
1704477600000|2024-01-05 18:00:00|169151.1|169026.1|168885|168760|169291.5|169166.5|168825.9|168700.9|10297
1704481200000|2024-01-05 19:00:00|168885.3|168760.3|168927.9|168802.9|168959.4|168834.4|168748.8|168623.8|9764
1704484800000|2024-01-05 20:00:00|168946.7|168821.7|168807.9|168682.9|168990.2|168865.2|168795.6|168670.6|9932
1704488400000|2024-01-05 21:00:00|168812.5|168687.5|168886.6|168761.6|168960.1|168784.3|168731.9|168606.9|4611
1704661200000|2024-01-07 21:00:00|168966.2|168611.2|168916.1|168606.1|168966.2|168633.7|168746.3|168413.8|22
1704664800000|2024-01-07 22:00:00|168922.6|168612.6|168975.2|168665.2|169003.9|168693.9|168907.6|168597.6|1167
1704668400000|2024-01-07 23:00:00|168973.6|168663.6|168917.2|168792.2|169056.4|168827.5|168833.5|168661|2418
1704675600000|2024-01-08 01:00:00|168786.2|168661.2|168863.4|168738.4|168877.4|168752.4|168738.8|168613.8|2760
1704679200000|2024-01-08 02:00:00|168863.3|168738.3|168939.5|168814.5|168948.1|168823.1|168848.6|168723.6|3258
1704682800000|2024-01-08 03:00:00|168939.7|168814.7|169018.2|168893.2|169032.8|168907.8|168906.3|168781.3|3592
1704686400000|2024-01-08 04:00:00|169018.8|168893.8|168972.6|168847.6|169028.8|168903.8|168947|168822|3523
1704690000000|2024-01-08 05:00:00|168972.4|168847.4|168976.7|168851.7|169029.3|168904.3|168958.6|168833.6|4068
1704693600000|2024-01-08 06:00:00|168976.6|168851.6|168967.7|168842.7|169002.1|168877.1|168901.3|168776.3|7727
1704697200000|2024-01-08 07:00:00|168969.8|168844.8|168952.2|168827.2|169049.5|168924.5|168880.1|168755.1|7578
1704700800000|2024-01-08 08:00:00|168952.4|168827.4|168756.1|168631.1|169031.3|168906.3|168743.6|168618.6|8497
1704704400000|2024-01-08 09:00:00|168754.7|168629.7|168787|168662|168977.2|168852.2|168742.8|168617.8|7435
1704708000000|2024-01-08 10:00:00|168783.4|168658.4|168860.8|168735.8|168880.8|168755.8|168666.1|168541.1|7056
1704711600000|2024-01-08 11:00:00|168860.2|168735.2|168864.2|168739.2|168905|168780|168765.9|168640.9|6840
1704715200000|2024-01-08 12:00:00|168864.4|168739.4|169156.3|169031.3|169166|169041|168805.3|168680.3|7481
1704718800000|2024-01-08 13:00:00|169156.4|169031.4|169012.9|168887.9|169162|169037|168859.9|168734.9|9437
1704722400000|2024-01-08 14:00:00|169013.4|168888.4|168456.4|168331.4|169071.9|168946.9|168399|168274|10030
1704726000000|2024-01-08 15:00:00|168456.8|168331.8|167967|167917|168537.3|168412.3|167963.5|167879.9|9128
1704729600000|2024-01-08 16:00:00|167965.9|167915.9|168138.1|168013.1|168211.1|168099.3|167910.4|167785.4|9174
1704733200000|2024-01-08 17:00:00|168137.1|168012.1|168373.8|168248.8|168513.2|168388.2|168074.8|167949.8|7535
1704736800000|2024-01-08 18:00:00|168374|168249|168342|168217|168465.1|168340.1|168307.5|168182.5|7273
1704740400000|2024-01-08 19:00:00|168342.1|168217.1|168198|168073|168454.2|168329.2|168136|168011|7665
1704744000000|2024-01-08 20:00:00|168197.6|168072.6|168371.2|168246.2|168400.8|168275.8|168197.6|168072.6|8743
1704747600000|2024-01-08 21:00:00|168370.2|168245.2|168487.9|168227.8|168524.4|168399.4|168263.4|168138.4|4003
1704751200000|2024-01-08 22:00:00|168444.5|168134.5|168421.4|168118.8|168543.7|168233.7|168337|168027|2345
1704754800000|2024-01-08 23:00:00|168421.6|168118.6|168429.4|168304.4|168472.2|168332.5|168416.1|168107.7|1747
1704758400000|2024-01-09 00:00:00|168429|168304|168363.3|168238.3|168434.1|168309.1|168327|168202|2172
1704762000000|2024-01-09 01:00:00|168364.4|168239.4|168305.6|168180.6|168387.2|168262.2|168305.6|168180.6|2869
1704765600000|2024-01-09 02:00:00|168305.7|168180.7|168278.5|168153.5|168315.4|168190.4|168240|168115|2936
1704769200000|2024-01-09 03:00:00|168278.6|168153.6|168291.8|168166.8|168316.1|168191.1|168235.5|168110.5|3884
1704772800000|2024-01-09 04:00:00|168292|168167|168422.1|168297.1|168429.9|168304.9|168288.4|168163.4|5121
1704776400000|2024-01-09 05:00:00|168422|168297|168487|168362|168509.9|168384.9|168409.5|168284.5|4065
1704780000000|2024-01-09 06:00:00|168487.7|168362.7|168465.2|168340.2|168497.1|168372.1|168448.3|168323.3|5842
1704783600000|2024-01-09 07:00:00|168467|168342|168401.7|168276.7|168501.7|168376.7|168360.8|168235.8|6029
1704787200000|2024-01-09 08:00:00|168401.8|168276.8|168405.6|168280.6|168584|168459|168374.4|168249.4|8022
1704790800000|2024-01-09 09:00:00|168406.5|168281.5|168423.5|168298.5|168576.6|168451.6|168375.4|168250.4|7602
1704794400000|2024-01-09 10:00:00|168423.2|168298.2|168449.8|168324.8|168491.7|168366.7|168325.2|168200.2|6739
1704798000000|2024-01-09 11:00:00|168452.6|168327.6|168550.5|168425.5|168599.8|168474.8|168425.6|168300.6|7262
1704801600000|2024-01-09 12:00:00|168549.9|168424.9|168696.2|168571.2|168709.5|168593.7|168423.3|168298.3|7038
1704805200000|2024-01-09 13:00:00|168693.4|168568.4|168919.6|168794.6|168971.7|168883.9|168671.3|168546.3|9560
1704808800000|2024-01-09 14:00:00|168919.5|168794.5|168760.8|168635.8|169166.9|169050.1|168755.8|168630.8|9773
1704812400000|2024-01-09 15:00:00|168761.7|168636.7|169623|169498|169697.1|169572.1|168760.4|168635.4|9702
1704816000000|2024-01-09 16:00:00|169622.5|169497.5|169469.5|169344.5|169694|169569|169309.5|169184.5|8540
1704819600000|2024-01-09 17:00:00|169470.2|169345.2|169695|169570|169934|169809|169432.1|169324|7664
1704823200000|2024-01-09 18:00:00|169695.8|169570.8|169651.1|169526.1|169845.9|169720.9|169483|169358|8281
1704826800000|2024-01-09 19:00:00|169652|169527|169662.7|169537.7|169850.1|169725.1|169517.7|169392.7|7619
1704830400000|2024-01-09 20:00:00|169663.1|169538.1|169754.5|169629.5|169789.7|169664.7|169608.5|169483.5|7447
1704834000000|2024-01-09 21:00:00|169755|169630|169838.1|169528.1|169845.1|169637.9|169688.3|169513.8|3945
1704837600000|2024-01-09 22:00:00|169838.4|169528.4|169775.2|169465.2|169887.2|169577.2|169730.6|169420.6|1683
1704841200000|2024-01-09 23:00:00|169737.7|169427.7|169752.1|169627.1|169829.9|169679.3|169725.4|169427.7|2327
1704844800000|2024-01-10 00:00:00|169752.5|169627.5|169800.4|169675.4|169840.3|169715.3|169695|169570|3025
1704848400000|2024-01-10 01:00:00|169800.2|169675.2|169744.7|169619.7|169809.8|169684.8|169730.8|169605.8|4542
1704852000000|2024-01-10 02:00:00|169744.5|169619.5|169807.3|169682.3|169816.5|169691.5|169726.7|169601.7|3041
1704855600000|2024-01-10 03:00:00|169809.8|169684.8|169846.5|169721.5|169871.8|169746.8|169771|169646|4552
1704859200000|2024-01-10 04:00:00|169846.1|169721.1|169805.9|169680.9|169860.9|169735.9|169774.9|169649.9|4362
1704862800000|2024-01-10 05:00:00|169805|169680|169805.8|169680.8|169847|169722|169791.6|169666.6|3980
1704866400000|2024-01-10 06:00:00|169805.7|169680.7|169996.1|169871.1|170013.6|169888.6|169775.5|169650.5|4993
1704870000000|2024-01-10 07:00:00|169996.5|169871.5|169903.7|169778.7|170114.9|169989.9|169831.1|169706.1|7558
1704873600000|2024-01-10 08:00:00|169905.6|169780.6|169716.4|169591.4|170057.2|169932.2|169603.4|169478.4|7851
1704877200000|2024-01-10 09:00:00|169720|169595|169747.3|169622.3|169846.8|169721.8|169601.9|169476.9|7056
1704880800000|2024-01-10 10:00:00|169748.7|169623.7|169792.8|169667.8|169821.1|169696.1|169589.4|169464.4|8096
1704884400000|2024-01-10 11:00:00|169788.8|169663.8|169854.9|169729.9|170038.4|169913.4|169755.6|169630.6|6409
1704888000000|2024-01-10 12:00:00|169854.8|169729.8|169835.6|169710.6|169894|169769|169578.4|169453.4|6922
1704891600000|2024-01-10 13:00:00|169836.8|169711.8|169809.4|169684.4|170004.9|169879.9|169654.8|169529.8|9101
1704895200000|2024-01-10 14:00:00|169809.2|169684.2|170146|170021|170302.1|170196.1|169807|169682|9795
1704898800000|2024-01-10 15:00:00|170143.4|170018.4|169907.4|169782.4|170217.7|170092.7|169865.8|169765.8|9612
1704902400000|2024-01-10 16:00:00|169905.3|169780.3|169962.2|169837.2|170023.7|169914.4|169782.1|169668.7|8238
1704906000000|2024-01-10 17:00:00|169967.8|169842.8|169958.8|169833.8|170049.8|169967|169869.6|169778.3|7433
1704909600000|2024-01-10 18:00:00|169960.9|169835.9|170052.4|169927.4|170101.1|169978.2|169917.5|169826|7802
1704913200000|2024-01-10 19:00:00|170050.8|169925.8|169931.2|169881.2|170169.5|170044.5|169930.6|169810.9|6933
1704916800000|2024-01-10 20:00:00|169931.6|169881.6|169908.8|169783.8|170050.7|169925.7|169886.3|169761.3|8502
1704920400000|2024-01-10 21:00:00|169906.5|169781.5|169802.7|169677.7|169976.4|169851.4|169767|169642|4103
1704924000000|2024-01-10 22:00:00|169791.6|169657.2|169828.1|169554.6|170024.6|169714.6|169749.5|169439.5|2729
1704927600000|2024-01-10 23:00:00|169827.8|169554.3|169906.5|169781.5|170020.5|169810.1|169827.8|169554.3|2108
1704931200000|2024-01-11 00:00:00|169903.8|169778.8|169836.6|169711.6|169910.1|169785.1|169836.1|169711.1|2384
1704934800000|2024-01-11 01:00:00|169836.7|169711.7|169753.4|169628.4|169837.4|169712.4|169746.4|169621.4|2028
1704938400000|2024-01-11 02:00:00|169754.2|169629.2|169823.2|169698.2|169842.9|169717.9|169609.2|169484.2|3307
1704942000000|2024-01-11 03:00:00|169824.4|169699.4|169684.5|169559.5|169887.7|169762.7|169670.8|169545.8|2868
1704945600000|2024-01-11 04:00:00|169684.8|169559.8|169752.2|169627.2|169753.6|169628.6|169671.4|169546.4|2086
1704949200000|2024-01-11 05:00:00|169751.5|169626.5|169738.3|169613.3|169771|169646|169713.5|169588.5|4000
1704952800000|2024-01-11 06:00:00|169739.7|169614.7|169687|169562|169789.7|169664.7|169685|169560|5254
1704956400000|2024-01-11 07:00:00|169686.8|169561.8|169672.8|169547.8|169693|169568|169589.3|169464.3|6639
1704960000000|2024-01-11 08:00:00|169671.9|169546.9|169811.8|169686.8|169904.9|169779.9|169608.6|169483.6|8467
1704963600000|2024-01-11 09:00:00|169812.1|169687.1|170119.3|169994.3|170188.9|170063.9|169809.9|169684.9|7469
1704967200000|2024-01-11 10:00:00|170119.2|169994.2|170254.1|170129.1|170266|170141|170085.8|169960.8|7149
1704970800000|2024-01-11 11:00:00|170253.3|170128.3|170170.7|170045.7|170286.8|170161.8|170025.7|169900.7|7132
1704974400000|2024-01-11 12:00:00|170166.5|170041.5|169967.4|169842.4|170210.7|170085.7|169840.5|169715.5|7566
1704978000000|2024-01-11 13:00:00|169967.8|169842.8|170447|170322|170783.2|170653.8|169843.3|169621|11116
1704981600000|2024-01-11 14:00:00|170430|170305|170110.3|169985.3|170546.1|170421.1|169694.3|169569.3|12401
1704985200000|2024-01-11 15:00:00|170109|169984|169773.2|169648.2|170519.5|170394.5|169739.5|169614.5|11986
1704988800000|2024-01-11 16:00:00|169771.6|169646.6|169948.7|169823.7|170127.2|170012.3|169668.8|169543.8|10858
1704992400000|2024-01-11 17:00:00|169949.7|169824.7|169849.3|169724.3|169996.3|169871.3|169749.7|169624.7|9428
1704996000000|2024-01-11 18:00:00|169847.8|169722.8|169585|169460|169851|169726|169580.1|169455.1|9123
1704999600000|2024-01-11 19:00:00|169585.2|169460.2|169302.2|169177.2|169586.4|169461.4|169254.6|169129.6|8694
1705003200000|2024-01-11 20:00:00|169301.4|169176.4|169214.2|169089.2|169357.5|169232.5|169185.4|169074.1|8635
1705006800000|2024-01-11 21:00:00|169216.2|169091.2|169220.6|169063.6|169220.6|169092.6|169104.7|168979.7|4302
1705010400000|2024-01-11 22:00:00|169219.6|169058.5|169339.7|169078.9|169382.5|169084.6|169166.7|168856.7|1410
1705014000000|2024-01-11 23:00:00|169367.2|169079.3|169098.9|168973.9|169389|169093.4|169058|168933|2675
1705017600000|2024-01-12 00:00:00|169098.7|168973.7|169132.5|169007.5|169137.6|169012.6|169054.1|168929.1|3262
1705021200000|2024-01-12 01:00:00|169130.8|169005.8|169005.7|168880.7|169165.9|169040.9|168974.6|168849.6|5849
1705024800000|2024-01-12 02:00:00|169005.8|168880.8|169016.9|168891.9|169047|168922|168978.8|168853.8|5132
1705028400000|2024-01-12 03:00:00|169017.1|168892.1|168928.4|168803.4|169029.8|168904.8|168895.2|168770.2|5657
1705032000000|2024-01-12 04:00:00|168928.5|168803.5|168938.3|168813.3|168980.2|168855.2|168928.5|168803.5|3587
1705035600000|2024-01-12 05:00:00|168938.6|168813.6|168979.4|168854.4|168979.9|168854.9|168888.9|168763.9|5414
1705039200000|2024-01-12 06:00:00|168979.8|168854.8|168963.6|168838.6|168994.9|168869.9|168907.3|168782.3|5726
1705042800000|2024-01-12 07:00:00|168962.9|168837.9|169092.8|168967.8|169219.6|169094.6|168932|168807|6668
1705046400000|2024-01-12 08:00:00|169092|168967|168896.3|168771.3|169099|168974|168766.9|168641.9|7911
1705050000000|2024-01-12 09:00:00|168894.3|168769.3|168954|168829|168964.6|168839.6|168799.3|168674.3|7281
1705053600000|2024-01-12 10:00:00|168952.4|168827.4|168930.5|168805.5|168974.1|168849.1|168833.6|168708.6|7115
1705057200000|2024-01-12 11:00:00|168927.5|168802.5|169048.2|168923.2|169170|169045|168900.7|168775.7|7454
1705060800000|2024-01-12 12:00:00|169048.1|168923.1|169072.1|168947.1|169288.8|169163.8|168974.8|168849.8|7951
1705064400000|2024-01-12 13:00:00|169072|168947|168671.6|168546.6|169129.4|169004.4|168379.1|168254.1|11260
1705068000000|2024-01-12 14:00:00|168665.6|168540.6|168715.5|168590.5|168938.5|168813.5|168624.8|168499.8|11066
1705071600000|2024-01-12 15:00:00|168714.5|168589.5|168539.9|168414.9|168857.3|168732.3|168499.9|168374.9|11244
1705075200000|2024-01-12 16:00:00|168539.3|168414.3|168618.8|168493.8|168722|168597.8|168391.5|168266.5|10061
1705078800000|2024-01-12 17:00:00|168618.7|168493.7|168672.3|168547.3|168765.2|168640.2|168540.2|168415.2|8510
1705082400000|2024-01-12 18:00:00|168672.5|168547.5|168606.6|168481.6|168676.8|168551.8|168549.5|168436.1|7406
1705086000000|2024-01-12 19:00:00|168606.7|168481.7|168765.8|168640.8|168766.5|168666.5|168514.4|168389.4|7277
1705089600000|2024-01-12 20:00:00|168766|168641|168702|168577|168774.9|168680.8|168557.8|168432.8|8144
1705093200000|2024-01-12 21:00:00|168702.1|168577.1|168680.6|168555.6|168815.5|168653.5|168675.5|168541.2|5013
1705269600000|2024-01-14 22:00:00|168872|168562|168983|168673|169012|168702|168872|168562|1356
1705273200000|2024-01-14 23:00:00|168981|168671|168778|168653|168981|168684|168707|168493|2255
1705276800000|2024-01-15 00:00:00|168777|168652|168734|168609|168855|168730|168720|168595|3500
1705280400000|2024-01-15 01:00:00|168734|168610|168742.3|168617.3|168814.7|168689.7|168725|168600|6603
1705284000000|2024-01-15 02:00:00|168741.6|168616.6|168655.7|168530.7|168748.9|168623.9|168644.6|168519.6|5175
1705287600000|2024-01-15 03:00:00|168654.5|168529.5|168637.1|168512.1|168678.1|168553.1|168618.2|168493.2|6143
1705291200000|2024-01-15 04:00:00|168637.2|168512.2|168599.1|168474.1|168680.9|168555.9|168587.8|168462.8|5064
1705294800000|2024-01-15 05:00:00|168599.2|168474.2|168671.9|168546.9|168675.4|168550.4|168596.4|168471.4|4290
1705298400000|2024-01-15 06:00:00|168667.6|168542.6|168608.7|168483.7|168671.5|168546.5|168608.7|168483.7|6661
1705302000000|2024-01-15 07:00:00|168608|168483|168698.5|168573.5|168757.2|168632.2|168584.1|168459.1|6974
1705305600000|2024-01-15 08:00:00|168698.2|168573.2|168639.6|168514.6|168701.1|168576.1|168566.1|168441.1|7383
1705309200000|2024-01-15 09:00:00|168639.4|168514.4|168762.5|168637.5|168790.7|168665.7|168607.2|168482.2|6865
1705312800000|2024-01-15 10:00:00|168763.6|168638.6|168809.6|168684.6|168900.1|168775.1|168758.8|168633.8|6965
1705316400000|2024-01-15 11:00:00|168808.7|168683.7|168769.6|168644.6|168858.4|168733.4|168752|168627|6258
1705320000000|2024-01-15 12:00:00|168769.5|168644.5|168874.9|168749.9|168918.1|168793.1|168718|168593|6681
1705323600000|2024-01-15 13:00:00|168874.8|168749.8|168879.7|168754.7|169034.7|168909.7|168828.1|168703.1|8255
1705327200000|2024-01-15 14:00:00|168877.1|168752.1|169145.4|169020.4|169201.8|169076.8|168868.1|168743.1|7788
1705330800000|2024-01-15 15:00:00|169145.2|169020.2|169012.9|168887.9|169171|169046|168909.5|168784.5|7859
1705334400000|2024-01-15 16:00:00|169013.1|168888.1|169040.7|168915.7|169143.1|169018.1|168971.2|168846.2|6127
1705338000000|2024-01-15 17:00:00|169041|168916|168977.8|168852.8|169144.5|169019.5|168945.7|168820.7|4944
1705341600000|2024-01-15 18:00:00|168978.2|168853.2|168926.8|168801.8|169072.4|168947.4|168917.3|168792.3|2719
1705345200000|2024-01-15 19:00:00|168927.6|168802.6|168979.7|168854.7|169071.8|168946.8|168852.6|168727.6|2649
1705348800000|2024-01-15 20:00:00|168966.8|168841.8|168877|168752|168980.2|168855.2|168871.7|168746.7|2369
1705352400000|2024-01-15 21:00:00|168877.1|168752.1|168887.9|168762.9|168949.1|168824.1|168841.3|168716.3|1588
1705356000000|2024-01-15 22:00:00|168939.4|168718.1|169267.9|168979.8|169273.9|168979.8|168898.8|168687.3|2199
1705359600000|2024-01-15 23:00:00|169259.1|168980.3|169055.2|168930.2|169267.6|169000.7|168949.3|168742.4|2186
1705363200000|2024-01-16 00:00:00|169054.3|168929.3|169268.8|169143.8|169299.6|169174.6|169051.8|168926.8|3816
1705366800000|2024-01-16 01:00:00|169275.4|169150.4|169250.3|169125.3|169438.5|169313.5|169194.4|169069.4|6895
1705370400000|2024-01-16 02:00:00|169250.1|169125.1|169266.7|169141.7|169306|169181|169183.7|169058.7|6294
1705374000000|2024-01-16 03:00:00|169264|169139|169362.5|169237.5|169433.3|169308.3|169248.3|169123.3|5333
1705377600000|2024-01-16 04:00:00|169361.8|169236.8|169301.7|169176.7|169431.5|169306.5|169300.4|169175.4|5686
1705381200000|2024-01-16 05:00:00|169301.3|169176.3|169360.5|169235.5|169403.9|169278.9|169300|169175|5336
1705384800000|2024-01-16 06:00:00|169360.1|169235.1|169333|169208|169400|169275|169316.2|169191.2|8060
1705388400000|2024-01-16 07:00:00|169329.8|169204.8|169548.3|169423.3|169566.5|169441.5|169281.3|169156.3|7939
1705392000000|2024-01-16 08:00:00|169550.6|169425.6|169920.3|169795.3|170113.3|169988.3|169548.2|169423.2|10250
1705395600000|2024-01-16 09:00:00|169914.9|169789.9|170406.2|170281.2|170512.7|170387.7|169816.2|169691.2|9927
1705399200000|2024-01-16 10:00:00|170410.2|170285.2|170348.8|170223.8|170531.6|170406.6|170305.2|170180.2|8495
1705402800000|2024-01-16 11:00:00|170342.5|170217.5|170404.8|170279.8|170819.4|170694.4|170306.8|170181.8|8592
1705406400000|2024-01-16 12:00:00|170403.6|170278.6|170431.6|170306.6|170772.9|170647.9|170299.9|170174.9|8918
1705410000000|2024-01-16 13:00:00|170432.4|170307.4|170792.7|170667.7|170854.5|170729.5|170352.5|170227.5|10811
1705413600000|2024-01-16 14:00:00|170794.2|170669.2|171345.9|171220.9|171561.5|171436.5|170625.1|170500.1|11387
1705417200000|2024-01-16 15:00:00|171341.5|171216.5|171762.4|171637.4|171762.4|171637.4|171237.7|171112.7|11194
1705420800000|2024-01-16 16:00:00|171762.9|171637.9|171616|171491|172454.2|172329.2|171467.2|171342.2|12230
1705424400000|2024-01-16 17:00:00|171618.1|171493.1|172016.7|171891.7|172047.6|171922.6|171605.5|171480.5|10426
1705428000000|2024-01-16 18:00:00|172017.4|171892.4|172041.2|171916.2|172222.1|172097.1|171891.9|171766.9|8735
1705431600000|2024-01-16 19:00:00|172041.6|171916.6|172012.7|171887.7|172277.3|172152.3|171847.3|171722.3|9053
1705435200000|2024-01-16 20:00:00|172012.5|171887.5|172218.8|172093.8|172384.1|172259.1|171970.9|171845.9|9250
1705438800000|2024-01-16 21:00:00|172218|172093|172284.1|172033|172308.9|172183.9|172132|172002.2|5399
1705442400000|2024-01-16 22:00:00|172309.6|172015.3|172183.5|171873.5|172325.8|172030.9|172123.2|171813.2|1879
1705446000000|2024-01-16 23:00:00|172191|171881|172190.5|172065.5|172310.7|172115|172176.3|171866.3|2343
1705449600000|2024-01-17 00:00:00|172190.3|172065.3|172395.5|172270.5|172422.4|172297.4|172182|172057|4119
1705453200000|2024-01-17 01:00:00|172395.7|172270.7|172471.8|172346.8|172478.2|172353.2|172318.6|172193.6|5311
1705456800000|2024-01-17 02:00:00|172500|172375|172559.6|172434.6|172560.2|172435.2|172416.6|172291.6|5187
1705460400000|2024-01-17 03:00:00|172559.5|172434.5|172804.3|172679.3|172848.2|172723.2|172557.6|172432.6|5464
1705464000000|2024-01-17 04:00:00|172804.7|172679.7|172708.6|172583.6|172811.9|172686.9|172683|172558|3710
1705467600000|2024-01-17 05:00:00|172708.8|172583.8|172870.8|172745.8|172886.7|172761.7|172708.1|172583.1|3695
1705471200000|2024-01-17 06:00:00|172870.6|172745.6|173112.7|172987.7|173180.4|173055.4|172852.7|172727.7|8290
1705474800000|2024-01-17 07:00:00|173113.2|172988.2|172994.2|172869.2|173275.7|173150.7|172959.4|172834.4|9659
1705478400000|2024-01-17 08:00:00|172996.2|172871.2|173663.3|173538.3|173696.7|173571.7|172633.8|172508.8|10259
1705482000000|2024-01-17 09:00:00|173668.3|173543.3|173163.5|173038.5|173793.9|173668.9|173013.5|172888.5|9488
1705485600000|2024-01-17 10:00:00|173164.6|173039.6|173316.2|173191.2|173444.5|173319.5|173064.1|172939.1|9162
1705489200000|2024-01-17 11:00:00|173314|173189|173253.2|173128.2|173480.5|173355.5|173101.6|172976.6|8411
1705492800000|2024-01-17 12:00:00|173252.5|173127.5|173004.8|172879.8|173380.1|173255.1|172888.2|172763.2|8621
1705496400000|2024-01-17 13:00:00|172993.3|172868.3|173387.1|173262.1|173642|173517|172888.3|172763.3|11255
1705500000000|2024-01-17 14:00:00|173390|173265|173640.5|173515.5|173927.5|173802.5|173356|173231|11593
1705503600000|2024-01-17 15:00:00|173641.5|173516.5|173446|173321|173752.1|173627.1|173163.9|173038.9|12078
1705507200000|2024-01-17 16:00:00|173443.5|173318.5|172760.1|172635.1|173443.5|173318.5|172500.4|172375.4|11186
1705510800000|2024-01-17 17:00:00|172760.9|172635.9|172855.1|172730.1|173093.6|172968.6|172734.4|172609.4|10017
1705514400000|2024-01-17 18:00:00|172855.5|172730.5|172643.7|172518.7|172995.9|172870.9|172561|172436|9987
1705518000000|2024-01-17 19:00:00|172643.4|172518.4|172340.6|172215.6|172647.2|172522.2|172225.9|172100.9|9455
1705521600000|2024-01-17 20:00:00|172343.1|172218.1|172375.7|172250.7|172480|172355|172339.1|172214.1|9418
1705525200000|2024-01-17 21:00:00|172378.2|172253.2|172104.9|171874.1|172393.2|172268.2|172010.6|171872.2|4553
1705528800000|2024-01-17 22:00:00|172099.1|171845|172027.8|171725.3|172107.7|171888.4|171986|171698.6|2723
1705532400000|2024-01-17 23:00:00|172027|171750.4|172138.8|172013.8|172187.3|172062.3|171979.8|171750.4|2530
1705536000000|2024-01-18 00:00:00|172137.7|172012.7|172036.3|171911.3|172228|172103|172036.1|171911.1|3795
1705539600000|2024-01-18 01:00:00|172033.1|171908.1|172003.4|171878.4|172062.3|171937.3|171927.2|171802.2|5120
1705543200000|2024-01-18 02:00:00|172002.8|171877.8|172132.3|172007.3|172136.8|172011.8|171992.4|171867.4|4405
1705546800000|2024-01-18 03:00:00|172133.2|172008.2|172059.9|171934.9|172141.5|172016.5|172014.1|171889.1|6399
1705550400000|2024-01-18 04:00:00|172058.3|171933.3|172097.2|171972.2|172104.6|171979.6|172037.7|171912.7|3946
1705554000000|2024-01-18 05:00:00|172097.7|171972.7|172007.9|171882.9|172150.9|172025.9|171982.3|171857.3|5111
1705557600000|2024-01-18 06:00:00|172008.4|171883.4|171729.2|171604.2|172017.6|171892.6|171723.4|171598.4|7245
1705561200000|2024-01-18 07:00:00|171728.3|171603.3|171930.4|171805.4|172019.8|171894.8|171686|171561|8427
1705564800000|2024-01-18 08:00:00|171926.8|171801.8|172117.6|171992.6|172262.6|172137.6|171862.2|171737.2|9463
1705568400000|2024-01-18 09:00:00|172119.1|171994.1|171742.5|171617.5|172139.4|172014.4|171677.5|171552.5|8986
1705572000000|2024-01-18 10:00:00|171742.7|171617.7|171748.5|171623.5|171801.2|171676.2|171668.7|171543.7|7202
1705575600000|2024-01-18 11:00:00|171748.4|171623.4|171687.2|171562.2|171823.7|171698.7|171659.6|171534.6|7545
1705579200000|2024-01-18 12:00:00|171686.4|171561.4|171902|171777|171922.5|171797.5|171594.8|171469.8|8513
1705582800000|2024-01-18 13:00:00|171901|171776|172415.3|172290.3|172419.5|172294.5|171738.8|171613.8|11225
1705586400000|2024-01-18 14:00:00|172410.5|172285.5|172151.7|172026.7|172419.9|172294.9|172009|171884|11593
1705590000000|2024-01-18 15:00:00|172154.5|172029.5|172010.8|171885.8|172453|172328|171896.1|171771.1|11407
1705593600000|2024-01-18 16:00:00|172011.6|171886.6|172147.6|172022.6|172200.6|172075.6|171919.7|171794.7|9902
1705597200000|2024-01-18 17:00:00|172148|172023|171979.1|171854.1|172428.9|172303.9|171977.3|171852.3|9479
1705600800000|2024-01-18 18:00:00|171979.5|171854.5|171914.6|171789.6|172111.8|171986.8|171806.4|171681.4|8815
1705604400000|2024-01-18 19:00:00|171915.3|171790.3|171926.5|171801.5|172168.6|172043.6|171831.2|171706.2|8681
1705608000000|2024-01-18 20:00:00|171925.1|171800.1|171939.2|171814.2|172015.7|171890.7|171867.1|171742.1|8683
1705611600000|2024-01-18 21:00:00|171939.5|171814.5|171700.7|171575.7|171957.6|171832.6|171696.7|171571.7|4722
1705615200000|2024-01-18 22:00:00|171744.8|171524.4|171892.2|171582.2|171965.6|171655.6|171744.8|171438.6|1756
1705618800000|2024-01-18 23:00:00|171892|171582|171756.6|171631.6|171940.4|171715.6|171754.1|171554.2|3048
1705622400000|2024-01-19 00:00:00|171761.6|171636.6|171760.3|171635.3|171769.2|171644.2|171671.3|171546.3|2990
1705626000000|2024-01-19 01:00:00|171765.2|171640.2|171833.7|171708.7|171885.1|171760.1|171749.8|171624.8|5634
1705629600000|2024-01-19 02:00:00|171836.4|171711.4|171743.4|171618.4|171884.1|171759.1|171721.7|171596.7|4904
1705633200000|2024-01-19 03:00:00|171743.6|171618.6|171759.5|171634.5|171807|171682|171742|171617|2211
1705636800000|2024-01-19 04:00:00|171759.2|171634.2|171763|171638|171779.5|171654.5|171749.7|171624.7|2663
1705640400000|2024-01-19 05:00:00|171763.1|171638.1|171909.4|171784.4|171936.3|171811.3|171754|171629|5444
1705644000000|2024-01-19 06:00:00|171910.3|171785.3|171822.4|171697.4|171963.8|171838.8|171806.4|171681.4|5787
1705647600000|2024-01-19 07:00:00|171823.6|171698.6|171783.7|171658.7|171864.9|171739.9|171615.7|171490.7|7177
1705651200000|2024-01-19 08:00:00|171783.2|171658.2|171719.8|171594.8|171918|171793|171699.3|171574.3|7929
1705654800000|2024-01-19 09:00:00|171718.2|171593.2|171598.9|171473.9|171736.1|171611.1|171550.8|171425.8|7498
1705658400000|2024-01-19 10:00:00|171598.4|171473.4|171496.5|171371.5|171602.3|171477.3|171410.1|171285.1|7177
1705662000000|2024-01-19 11:00:00|171496|171371|171505.3|171380.3|171538.2|171413.2|171401.2|171276.2|7001
1705665600000|2024-01-19 12:00:00|171507|171382|171344.7|171219.7|171507|171382|171268.1|171143.1|7129
1705669200000|2024-01-19 13:00:00|171343.2|171218.2|171375.2|171250.2|171475.3|171350.3|171100.2|170975.2|9473
1705672800000|2024-01-19 14:00:00|171375.8|171250.8|171544|171419|171788.7|171663.7|171371.1|171246.1|9790
1705676400000|2024-01-19 15:00:00|171517.2|171392.2|171320.9|171195.9|171721.6|171596.6|171307.6|171182.6|11014
1705680000000|2024-01-19 16:00:00|171319.6|171194.6|171281|171156|171357.4|171232.4|171180|171055|9977
1705683600000|2024-01-19 17:00:00|171274.8|171149.8|171086.8|170961.8|171316|171191|171074|170949|8989
1705687200000|2024-01-19 18:00:00|171084.5|170959.5|171054.2|170929.2|171203.9|171078.9|170893.4|170768.4|8322
1705690800000|2024-01-19 19:00:00|171054|170929|171094.6|170969.6|171186.4|171061.4|170999.8|170874.8|8756
1705694400000|2024-01-19 20:00:00|171093.4|170968.4|171039.8|170914.8|171112.2|170987.2|170986.5|170861.5|8608
1705698000000|2024-01-19 21:00:00|171040.7|170915.7|170954.3|170714.2|171071.6|170924|170846.1|170694.8|3619
1705870800000|2024-01-21 21:00:00|171662.5|171307.5|171602.6|171252.6|171662.5|171307.5|171336.2|170981.2|12
1705874400000|2024-01-21 22:00:00|171668.1|171318.1|170953.7|170603.7|171675|171325|170933.1|170583.1|1358
1705878000000|2024-01-21 23:00:00|170951.7|170601.7|171049.7|170884.7|171109.8|170944.8|170923.5|170573.5|2294
1705881600000|2024-01-22 00:00:00|171049.9|170884.9|170966.6|170801.6|171077.6|170912.6|170949.8|170784.8|3175
1705885200000|2024-01-22 01:00:00|170966.5|170801.5|170974.3|170849.3|170989.4|170864.4|170893.2|170728.2|3458
1705888800000|2024-01-22 02:00:00|170974.4|170849.4|170873.1|170748.1|171000.1|170875.1|170869.1|170744.1|3859
1705892400000|2024-01-22 03:00:00|170873.2|170748.2|170930.2|170805.2|170993.7|170868.7|170871.4|170746.4|4256
1705896000000|2024-01-22 04:00:00|170930.3|170805.3|170940.1|170815.1|170948.6|170823.6|170867.8|170742.8|2781
1705899600000|2024-01-22 05:00:00|170936.8|170811.8|170983.7|170858.7|171015|170890|170936.7|170811.7|3440
1705903200000|2024-01-22 06:00:00|170983.5|170858.5|171011.8|170886.8|171036.7|170911.7|170971.5|170846.5|6051
1705906800000|2024-01-22 07:00:00|171011.2|170886.2|171083.4|170958.4|171180.3|171055.3|170985.5|170860.5|6266
1705910400000|2024-01-22 08:00:00|171086.7|170961.7|171066.1|170941.1|171122.8|170997.8|170865.8|170740.8|8309
1705914000000|2024-01-22 09:00:00|171066|170941|171012.1|170887.1|171149.3|171024.3|170981.7|170856.7|6066
1705917600000|2024-01-22 10:00:00|171012.4|170887.4|170953.4|170828.4|171072.2|170947.2|170879.7|170754.7|6310
1705921200000|2024-01-22 11:00:00|170953.7|170828.7|170833.2|170708.2|170988.7|170863.7|170629.1|170504.1|6334
1705924800000|2024-01-22 12:00:00|170835.1|170710.1|170762.6|170637.6|170997.7|170872.7|170606.4|170535.2|7677
1705928400000|2024-01-22 13:00:00|170768.8|170643.8|170849.3|170724.3|170967.7|170901|170689.8|170579|9526
1705932000000|2024-01-22 14:00:00|170848.8|170723.8|170816.6|170691.6|171042.5|170931.3|170736.1|170645.8|9227
1705935600000|2024-01-22 15:00:00|170816.5|170691.5|171453.3|171328.3|171520.2|171423.9|170808.3|170687.7|10038
1705939200000|2024-01-22 16:00:00|171453.5|171328.5|171461.7|171336.7|171825.4|171714.3|171222.5|171097.5|8312
1705942800000|2024-01-22 17:00:00|171460.2|171335.2|171479.9|171429.9|171704.9|171611.3|171419.7|171332.3|8102
1705946400000|2024-01-22 18:00:00|171482.5|171432.5|171885.3|171760.3|172054.8|171929.8|171415.2|171323.6|7898
1705950000000|2024-01-22 19:00:00|171883|171758|171854.3|171804.3|172225.7|172100.7|171840|171739.4|8526
1705953600000|2024-01-22 20:00:00|171858.9|171808.9|171830.5|171705.5|172023.5|171900.2|171770.8|171652.6|7992
1705957200000|2024-01-22 21:00:00|171830.4|171705.4|171897|171766.1|172012.6|171887.6|171828|171703|2950
1705960800000|2024-01-22 22:00:00|171900|171746.6|171916.9|171791.9|172022.3|171792.4|171840.6|171530.6|1452
1705964400000|2024-01-22 23:00:00|171922.1|171797.1|171957.3|171832.3|171965.1|171840.1|171911.8|171728|1583
1705968000000|2024-01-23 00:00:00|171956.8|171831.8|171888.7|171763.7|171977.4|171852.4|171883.4|171758.4|2204
1705971600000|2024-01-23 01:00:00|171888.5|171763.5|171889|171764|171979.4|171854.4|171858.8|171733.8|3778
1705975200000|2024-01-23 02:00:00|171889.1|171764.1|172037|171912|172040.2|171915.2|171859.9|171734.9|3860
1705978800000|2024-01-23 03:00:00|172036.9|171911.9|171976.2|171851.2|172043.5|171918.5|171922.4|171797.4|3684
1705982400000|2024-01-23 04:00:00|171979.6|171854.6|171917.3|171792.3|171991.5|171866.5|171886.5|171761.5|5056
1705986000000|2024-01-23 05:00:00|171917.5|171792.5|171831.8|171706.8|171938.1|171813.1|171793.5|171668.5|5381
1705989600000|2024-01-23 06:00:00|171833.1|171708.1|171702.3|171577.3|171911.7|171786.7|171695.1|171570.1|7488
1705993200000|2024-01-23 07:00:00|171701.4|171576.4|171644.2|171519.2|171833.3|171708.3|171631.5|171506.5|7819
1705996800000|2024-01-23 08:00:00|171641.8|171516.8|172237|172112|172279.2|172173.7|171607|171482|7748
1706000400000|2024-01-23 09:00:00|172237.8|172112.8|172566.9|172441.9|172578.6|172453.6|172237.8|172112.8|6763
1706004000000|2024-01-23 10:00:00|172569.5|172444.5|172984.6|172859.6|173114.1|172989.1|172569|172444|7120
1706007600000|2024-01-23 11:00:00|172965.5|172840.5|172921.3|172796.3|173239.5|173114.5|172840.9|172715.9|6192
1706011200000|2024-01-23 12:00:00|172919|172794|172450.2|172325.2|173053.5|172928.5|172407.9|172320.1|7817
1706014800000|2024-01-23 13:00:00|172447.1|172322.1|172810.7|172685.7|172939.7|172814.7|172332.1|172226.6|8173
1706018400000|2024-01-23 14:00:00|172811.2|172686.2|173091.4|172966.4|173398.2|173273.2|172811.2|172686.2|9347
1706022000000|2024-01-23 15:00:00|173090.1|172965.1|173643.3|173518.3|173722.7|173597.7|172844|172719|10808
1706025600000|2024-01-23 16:00:00|173602.5|173552.5|173600|173475|173874.9|173749.9|173366.7|173265.7|9615
1706029200000|2024-01-23 17:00:00|173598.1|173473.1|173635.5|173510.5|173918.6|173832|173598|173473|8318
1706032800000|2024-01-23 18:00:00|173635.4|173510.4|173277.8|173227.8|173660|173549.2|173269.1|173219.1|7820
1706036400000|2024-01-23 19:00:00|173276.8|173226.8|173185.4|173135.4|173432.8|173360.3|173141.2|173040.8|8130
1706040000000|2024-01-23 20:00:00|173185.1|173135.1|173255|173130|173259|173182.3|173122.5|173054.2|6591
1706043600000|2024-01-23 21:00:00|173259.9|173134.9|173220.6|172943.1|173270.8|173134.9|173061.4|172936.4|3924
1706047200000|2024-01-23 22:00:00|173210.3|172941.5|173319.1|173009.1|173406.7|173096.7|173210.3|172938.2|1353
1706050800000|2024-01-23 23:00:00|173319.3|173009.3|173155.2|173030.2|173347|173052|173117.7|172937.5|2094
1706054400000|2024-01-24 00:00:00|173155.3|173030.3|173118.6|172993.6|173161.4|173036.4|173107.5|172982.5|2224
1706058000000|2024-01-24 01:00:00|173118.5|172993.5|173116.8|172991.8|173247.5|173122.5|173074.5|172949.5|5102
1706061600000|2024-01-24 02:00:00|173117.1|172992.1|173094.5|172969.5|173216.6|173091.6|173066.6|172941.6|4537
1706065200000|2024-01-24 03:00:00|173095.7|172970.7|172984.3|172859.3|173120.5|172995.5|172981.9|172856.9|3906
1706068800000|2024-01-24 04:00:00|172983.8|172858.8|172975.4|172850.4|173017.5|172892.5|172969.4|172844.4|3845
1706072400000|2024-01-24 05:00:00|172975.3|172850.3|172871.4|172746.4|173027.4|172902.4|172865.5|172740.5|5107
1706076000000|2024-01-24 06:00:00|172872.8|172747.8|172839.7|172714.7|172931.8|172806.8|172809.3|172684.3|5639
1706079600000|2024-01-24 07:00:00|172838.9|172713.9|172586.8|172461.8|172886.9|172761.9|172455.2|172330.2|7187
1706083200000|2024-01-24 08:00:00|172589.2|172464.2|172401.6|172276.6|172659.8|172534.8|172347.6|172222.6|8049
1706086800000|2024-01-24 09:00:00|172389.5|172264.5|172120.3|171995.3|172409|172284|171966.3|171841.3|8189
1706090400000|2024-01-24 10:00:00|172120.8|171995.8|172358.1|172233.1|172453|172328|172012.8|171887.8|7297
1706094000000|2024-01-24 11:00:00|172356.4|172231.4|172204.2|172079.2|172402.8|172277.8|172166.1|172041.1|6563
1706097600000|2024-01-24 12:00:00|172204.1|172079.1|172167.6|172042.6|172249.7|172124.7|172079.4|171954.4|7720
1706101200000|2024-01-24 13:00:00|172166|172041|171892.2|171767.2|172166.6|172041.6|171848.6|171753.4|9015
1706104800000|2024-01-24 14:00:00|171893.2|171768.2|171931|171881|172113.9|171988.9|171758.5|171671|9540
1706108400000|2024-01-24 15:00:00|171930.8|171880.8|171601.1|171551.1|172204.9|172079.9|171573.7|171470.7|10588
1706112000000|2024-01-24 16:00:00|171596.6|171546.6|171658.9|171608.9|171777|171692.8|171422.3|171333.9|9963
1706115600000|2024-01-24 17:00:00|171660.4|171610.4|171627.4|171502.4|171765.2|171664|171587.3|171502.4|7780
1706119200000|2024-01-24 18:00:00|171628.5|171503.5|171873|171823|171928.7|171823.9|171593.1|171503.5|8756
1706122800000|2024-01-24 19:00:00|171873.2|171823.2|172177.1|172127.1|172261.1|172174.6|171866.3|171777.7|7812
1706126400000|2024-01-24 20:00:00|172176.8|172126.8|172422.5|172297.5|172435.2|172310.2|172132.3|172014.5|6798
1706130000000|2024-01-24 21:00:00|172421.5|172296.5|172323.2|172196|172549.3|172424.3|172298.5|172173.5|3988
1706133600000|2024-01-24 22:00:00|172337.1|172158.3|172364.1|172054.1|172458.3|172159.5|172256.8|171946.8|2566
1706137200000|2024-01-24 23:00:00|172363.9|172053.9|172430.8|172305.8|172471.1|172321.4|172363.9|172053.9|1419
1706140800000|2024-01-25 00:00:00|172431|172306|172521.4|172396.4|172547.8|172422.8|172431|172306|2160
1706144400000|2024-01-25 01:00:00|172521.3|172396.3|172491.3|172366.3|172559|172434|172482.9|172357.9|3728
1706148000000|2024-01-25 02:00:00|172491.4|172366.4|172437.9|172312.9|172520.6|172395.6|172404.9|172279.9|3269
1706151600000|2024-01-25 03:00:00|172438.2|172313.2|172416.3|172291.3|172459.6|172334.6|172381.4|172256.4|3852
1706155200000|2024-01-25 04:00:00|172415.8|172290.8|172409|172284|172439.6|172314.6|172379.8|172254.8|3548
1706158800000|2024-01-25 05:00:00|172409.2|172284.2|172404|172279|172439.3|172314.3|172398.2|172273.2|2880
1706162400000|2024-01-25 06:00:00|172404.9|172279.9|172343.3|172218.3|172455.9|172330.9|172298.2|172173.2|5957
1706166000000|2024-01-25 07:00:00|172342.2|172217.2|172317.1|172192.1|172406.4|172281.4|172250.1|172125.1|6796
1706169600000|2024-01-25 08:00:00|172318|172193|172666.4|172541.4|172696.2|172571.2|172315.4|172190.4|7708
1706173200000|2024-01-25 09:00:00|172666.6|172541.6|172527.6|172402.6|172748.6|172623.6|172487|172362|7144
1706176800000|2024-01-25 10:00:00|172527.3|172402.3|172413.2|172288.2|172631.8|172506.8|172386.3|172261.3|6112
1706180400000|2024-01-25 11:00:00|172413.3|172288.3|172322.2|172197.2|172534.2|172409.2|172306.9|172181.9|4777
1706184000000|2024-01-25 12:00:00|172321.9|172196.9|172446.1|172321.1|172594.8|172469.8|172318.8|172193.8|5290
1706187600000|2024-01-25 13:00:00|172406.1|172281.1|172033.8|171908.8|172595|172470|171848.4|171723.4|10888
1706191200000|2024-01-25 14:00:00|172033.6|171908.6|171944.5|171819.5|172126.6|172001.6|171718.8|171636.4|11263
1706194800000|2024-01-25 15:00:00|171945.4|171820.4|172538.5|172413.5|172692.8|172592|171935.9|171810.9|11636
1706198400000|2024-01-25 16:00:00|172538.4|172413.4|172364.5|172314.5|172613.2|172524.2|172363.3|172269|10371
1706202000000|2024-01-25 17:00:00|172364.7|172314.7|172196.7|172071.7|172460.2|172364|172136.3|172053.5|9624
1706205600000|2024-01-25 18:00:00|172196.9|172071.9|172364.4|172314.4|172407.1|172326.8|171966.3|171887.4|8902
1706209200000|2024-01-25 19:00:00|172363.7|172313.7|172129.6|172079.6|172507.4|172430.6|172090.1|172029.4|8588
1706212800000|2024-01-25 20:00:00|172131.3|172081.3|172100.1|171975.1|172221.1|172132.2|172047.4|171959.8|7559
1706216400000|2024-01-25 21:00:00|172101.5|171976.5|172116.9|171932.6|172121|172028.2|172024.1|171899.1|3155
1706220000000|2024-01-25 22:00:00|172118.5|171926.4|172112.2|171931.7|172249.9|171945.4|172071|171871.7|1119
1706223600000|2024-01-25 23:00:00|172144.3|171931.4|172136.9|172011.9|172156.7|172031.7|172088.1|171905.1|1848
1706227200000|2024-01-26 00:00:00|172137.2|172012.2|172150.8|172025.8|172194.6|172069.6|172099.8|171974.8|2123
1706230800000|2024-01-26 01:00:00|172153.9|172028.9|172072.2|171947.2|172160.2|172035.2|172051|171926|3315
1706234400000|2024-01-26 02:00:00|172072.1|171947.1|172008.3|171883.3|172099.3|171974.3|171945|171820|3152
1706238000000|2024-01-26 03:00:00|172009.2|171884.2|172037.4|171912.4|172052.2|171927.2|171979.5|171854.5|1853
1706241600000|2024-01-26 04:00:00|172037.3|171912.3|172100.8|171975.8|172110.3|171985.3|172014.6|171889.6|3503
1706245200000|2024-01-26 05:00:00|172100.9|171975.9|171975.8|171850.8|172107.8|171982.8|171943.9|171818.9|4488
1706248800000|2024-01-26 06:00:00|171970.8|171845.8|172070.1|171945.1|172114.1|171989.1|171969.2|171844.2|5716
1706252400000|2024-01-26 07:00:00|172070|171945|172195.8|172070.8|172258.9|172133.9|172040.3|171915.3|6657
1706256000000|2024-01-26 08:00:00|172196|172071|171908.6|171783.6|172199.4|172074.4|171877.6|171752.6|7612
1706259600000|2024-01-26 09:00:00|171904.9|171779.9|171682.6|171557.6|172062|171937|171661.1|171536.1|6150
1706263200000|2024-01-26 10:00:00|171679|171554|171690.5|171565.5|171704.8|171579.8|171637.8|171512.8|5227
1706266800000|2024-01-26 11:00:00|171690.3|171565.3|171670.2|171545.2|171734.7|171609.7|171550.4|171425.4|5901
1706270400000|2024-01-26 12:00:00|171670|171545|171686.2|171561.2|171787|171693.6|171544.1|171419.1|6774
1706274000000|2024-01-26 13:00:00|171686.6|171561.6|171515.5|171390.5|171897.9|171783.7|171339.6|171228.6|10212
1706277600000|2024-01-26 14:00:00|171516.5|171391.5|171861.3|171736.3|171990|171914.4|171410.3|171285.3|9996
1706281200000|2024-01-26 15:00:00|171861.1|171736.1|171718.7|171593.7|171965.1|171871.8|171640.1|171555.5|9119
1706284800000|2024-01-26 16:00:00|171724.9|171599.9|171516.8|171466.8|171820.1|171712.8|171512.4|171424.5|7214
1706288400000|2024-01-26 17:00:00|171516.6|171466.6|171524.7|171399.7|171658.9|171585|171401.2|171351.2|7481
1706292000000|2024-01-26 18:00:00|171524.6|171399.6|171579.3|171454.3|171630.8|171534.6|171423.5|171343.4|7008
1706295600000|2024-01-26 19:00:00|171578.2|171453.2|171429.3|171379.3|171608.4|171528.8|171428.4|171353|5651
1706299200000|2024-01-26 20:00:00|171427.3|171377.3|171572.6|171447.6|171601.4|171520.9|171420.9|171344.4|6532
1706302800000|2024-01-26 21:00:00|171572|171447|171650.1|171525.1|171697.1|171550.1|171541.5|171391.6|3440
1706475600000|2024-01-28 21:00:00|171809.8|171454.8|171817.1|171507.1|171842.9|171550|171688|171355.5|31
1706479200000|2024-01-28 22:00:00|171766.1|171456.1|171734|171424|171813.4|171503.4|171644.5|171336.7|925
1706482800000|2024-01-28 23:00:00|171734.3|171424.3|171811.6|171638.6|171870.8|171716.4|171653.7|171343.7|3366
1706486400000|2024-01-29 00:00:00|171811.1|171658|171803.7|171678.7|171841.4|171716.4|171791.2|171658|2200
1706490000000|2024-01-29 01:00:00|171802.9|171677.9|171660.1|171535.1|171804.6|171679.6|171624.2|171499.2|2882
1706493600000|2024-01-29 02:00:00|171660.3|171535.3|171753.1|171628.1|171787.3|171662.3|171658.9|171533.9|2224
1706497200000|2024-01-29 03:00:00|171751|171626|171728.4|171603.4|171776.5|171651.5|171685.9|171560.9|2240
1706500800000|2024-01-29 04:00:00|171727.9|171602.9|171704.2|171579.2|171727.9|171602.9|171652.3|171527.3|1861
1706504400000|2024-01-29 05:00:00|171703.6|171578.6|171724.6|171599.6|171758.6|171633.6|171693.6|171568.6|2614
1706508000000|2024-01-29 06:00:00|171723.5|171598.5|171564.6|171439.6|171746.2|171621.2|171538.6|171413.6|7013
1706511600000|2024-01-29 07:00:00|171566|171441|171594.4|171469.4|171645.5|171520.5|171514.2|171389.2|7511
1706515200000|2024-01-29 08:00:00|171594.1|171469.1|171607.8|171482.8|171673.8|171548.8|171504.8|171379.8|6700
1706518800000|2024-01-29 09:00:00|171609.7|171484.7|171822|171697|171963.1|171838.1|171568.5|171443.5|6433
1706522400000|2024-01-29 10:00:00|171821.4|171696.4|171678.2|171553.2|171839.2|171714.4|171666.6|171541.6|5859
1706526000000|2024-01-29 11:00:00|171677.6|171552.6|171612.3|171487.3|171700.3|171575.3|171548.1|171423.1|5245
1706529600000|2024-01-29 12:00:00|171612.1|171487.1|171668.9|171543.9|171749.1|171646.3|171592.6|171467.6|5806
1706533200000|2024-01-29 13:00:00|171668.7|171543.7|171625.1|171500.1|171700.1|171600.6|171473.9|171360.6|8580
1706536800000|2024-01-29 14:00:00|171625.5|171500.5|171877.1|171827.1|171919|171869|171560.5|171476.2|8929
1706540400000|2024-01-29 15:00:00|171876.4|171826.4|172443.5|172393.5|172563.4|172483.1|171789.4|171713.6|9778
1706544000000|2024-01-29 16:00:00|172442.5|172392.5|172534.3|172409.3|172557.1|172487.7|172149.7|172065.9|8406
1706547600000|2024-01-29 17:00:00|172534.7|172409.7|172503.9|172453.9|172735.9|172652.9|172408.5|172318.6|7679
1706551200000|2024-01-29 18:00:00|172483|172433|172421.7|172371.7|172707.9|172618.7|172419.8|172331.1|7316
1706554800000|2024-01-29 19:00:00|172421.6|172371.6|172349.9|172299.9|172469.9|172379.9|172268.1|172177|7596
1706558400000|2024-01-29 20:00:00|172350.2|172300.2|172290.9|172165.9|172350.2|172300.2|172042.3|171917.3|8872
1706562000000|2024-01-29 21:00:00|172291.3|172166.3|172316.4|172191.4|172422.3|172297.3|172250.7|172125.7|2583
1706565600000|2024-01-29 22:00:00|172318|172184|172384.1|172074.1|172424.8|172184|172307.1|172012.9|1711
1706569200000|2024-01-29 23:00:00|172383.9|172073.9|172288.7|172163.7|172424.6|172235|172258.6|172073.9|1584
1706572800000|2024-01-30 00:00:00|172288.4|172163.4|172197.3|172072.3|172314.8|172189.8|172193.8|172068.8|2121
1706576400000|2024-01-30 01:00:00|172198|172073|172313.5|172188.5|172330.5|172205.5|172198|172073|3461
1706580000000|2024-01-30 02:00:00|172313.4|172188.4|172308.8|172183.8|172326.6|172201.6|172272.2|172147.2|3303
1706583600000|2024-01-30 03:00:00|172308.3|172183.3|172351.7|172226.7|172353.6|172228.6|172292.2|172167.2|2746
1706587200000|2024-01-30 04:00:00|172351.9|172226.9|172346.8|172221.8|172353.6|172228.6|172282.4|172157.4|2615
1706590800000|2024-01-30 05:00:00|172344.6|172219.6|172295.1|172170.1|172352.4|172227.4|172233.1|172108.1|5038
1706594400000|2024-01-30 06:00:00|172291.9|172166.9|172343.5|172218.5|172351.2|172226.2|172259.2|172134.2|5504
1706598000000|2024-01-30 07:00:00|172343.8|172218.8|172282|172157|172391.7|172266.7|172243.2|172118.2|6504
1706601600000|2024-01-30 08:00:00|172282.4|172157.4|172172.1|172047.1|172282.4|172157.4|172068.8|171943.8|7111
1706605200000|2024-01-30 09:00:00|172172.6|172047.6|172115.1|171990.1|172326.6|172201.6|172110.2|171985.2|5831
1706608800000|2024-01-30 10:00:00|172113.8|171988.8|171800.6|171675.6|172113.8|171988.8|171800.3|171675.3|5926
1706612400000|2024-01-30 11:00:00|171799.9|171674.9|171959.2|171834.2|172026.6|171901.6|171760.1|171635.1|4912
1706616000000|2024-01-30 12:00:00|171958.1|171833.1|172138.2|172013.2|172175.6|172051.7|171955.9|171830.9|6108
1706619600000|2024-01-30 13:00:00|172139.9|172014.9|172501.4|172376.4|172514.5|172418|172117.2|171992.2|8774
1706623200000|2024-01-30 14:00:00|172500.9|172375.9|172239.6|172114.6|172599.4|172549.4|172133.6|172041.6|9850
1706626800000|2024-01-30 15:00:00|172240.7|172115.7|171959.5|171909.5|172498.4|172397.7|171899|171849|10564
1706630400000|2024-01-30 16:00:00|171961.7|171911.7|171872.1|171822.1|172001|171948.7|171812|171756.7|8497
1706634000000|2024-01-30 17:00:00|171872.9|171822.9|171851.7|171726.7|171891.6|171827.1|171603.2|171515.2|6843
1706637600000|2024-01-30 18:00:00|171850.4|171725.4|171683.6|171558.6|171881.7|171777.8|171545.4|171462.1|6657
1706641200000|2024-01-30 19:00:00|171682.5|171557.5|171524.5|171399.5|171691.6|171636.3|171410.4|171301.4|5547
1706644800000|2024-01-30 20:00:00|171523.8|171398.8|171648|171523|171705.5|171649.7|171453.9|171364.9|6241
1706648400000|2024-01-30 21:00:00|171647.3|171522.3|171601.2|171476.2|171707.7|171582.7|171547|171422|3521
1706652000000|2024-01-30 22:00:00|171584.8|171459.8|171653.3|171458.9|171804.1|171494.1|171583.5|171400.6|1534
1706655600000|2024-01-30 23:00:00|171696|171459|171612.6|171487.6|171721.7|171524.1|171597.7|171436.5|1532
1706659200000|2024-01-31 00:00:00|171613.1|171488.1|171554.6|171429.6|171614.7|171489.7|171515.5|171390.5|2239
1706662800000|2024-01-31 01:00:00|171554.9|171429.9|171592.5|171467.5|171592.5|171467.5|171524.4|171399.4|3639
1706666400000|2024-01-31 02:00:00|171591.4|171466.4|171682.5|171557.5|171765.7|171640.7|171584.8|171459.8|3402
1706670000000|2024-01-31 03:00:00|171676.6|171551.6|171771.3|171646.3|171774.6|171649.6|171672.5|171547.5|3614
1706673600000|2024-01-31 04:00:00|171771.2|171646.2|171696.7|171571.7|171805.5|171680.5|171659.7|171534.7|3714
1706677200000|2024-01-31 05:00:00|171695.1|171570.1|171682.3|171557.3|171746.1|171621.1|171667.3|171542.3|4989
1706680800000|2024-01-31 06:00:00|171682.1|171557.1|171802.7|171677.7|171802.9|171677.9|171677.6|171552.6|3313
1706684400000|2024-01-31 07:00:00|171803.7|171678.7|171580|171455|171807.9|171682.9|171552|171427|6196
1706688000000|2024-01-31 08:00:00|171578.1|171453.1|171400.6|171275.6|171590.8|171465.8|171303.2|171178.2|6501
1706691600000|2024-01-31 09:00:00|171400.5|171275.5|171377.2|171252.2|171412.3|171287.3|171294.9|171169.9|4906
1706695200000|2024-01-31 10:00:00|171377.6|171252.6|171320|171195|171475.4|171350.4|171293.7|171168.7|5346
1706698800000|2024-01-31 11:00:00|171321.9|171196.9|171344.6|171219.6|171379.6|171254.6|171276.2|171151.2|4678
1706702400000|2024-01-31 12:00:00|171348.7|171223.7|171529.9|171404.9|171541.3|171444|171330.7|171205.7|5931
1706706000000|2024-01-31 13:00:00|171530.5|171405.5|171227.2|171102.2|171613.3|171506.2|171083.8|170958.8|9912
1706709600000|2024-01-31 14:00:00|171227.7|171102.7|171832.2|171707.2|171956|171868.1|171015|170933|10857
1706713200000|2024-01-31 15:00:00|171834.2|171709.2|171787.7|171737.7|172177.9|172062|171662|171576.7|11693
1706716800000|2024-01-31 16:00:00|171788.1|171738.1|171869.4|171744.4|171938.5|171824.9|171517.4|171434.3|10118
1706720400000|2024-01-31 17:00:00|171868.4|171743.4|171751.7|171626.7|171883.4|171758.4|171555.6|171494.6|8066
1706724000000|2024-01-31 18:00:00|171750.4|171625.4|171934.7|171735.1|172069.7|171992.7|171750.4|171625.4|8694
1706727600000|2024-01-31 19:00:00|171934.4|171734.7|171589|171464|172306.3|172181.3|171182.3|171057.3|13099
1706731200000|2024-01-31 20:00:00|171589.6|171464.6|172141.7|172016.7|172327.5|172202.5|171442|171317|12636
1706734800000|2024-01-31 21:00:00|172132.3|172007.3|172267.9|172015.8|172296.6|172171.6|172099.3|171974.3|6086
1706738400000|2024-01-31 22:00:00|172266.7|172000.1|172238.4|171928.4|172298.8|172001|172061.8|171751.8|1495
1706742000000|2024-01-31 23:00:00|172231.2|171921.2|172262.7|172137.7|172353|172194.4|172106.1|171796.1|1976
1706745600000|2024-02-01 00:00:00|172262.6|172137.6|172184.9|172059.9|172264.4|172139.4|172084.1|171959.1|2919
1706749200000|2024-02-01 01:00:00|172184.8|172059.8|172144.4|172019.4|172238.9|172113.9|172121.6|171996.6|5392
1706752800000|2024-02-01 02:00:00|172144.5|172019.5|171971.4|171846.4|172146.4|172021.4|171939.9|171814.9|5286
1706756400000|2024-02-01 03:00:00|171972.2|171847.2|171986.5|171861.5|172034.3|171909.3|171940.8|171815.8|4770
1706760000000|2024-02-01 04:00:00|171985.9|171860.9|172024.7|171899.7|172057.1|171932.1|171982.3|171857.3|5755
1706763600000|2024-02-01 05:00:00|172025.3|171900.3|172230.4|172105.4|172231|172106|172022|171897|5949
1706767200000|2024-02-01 06:00:00|172231.9|172106.9|172362.7|172237.7|172414.6|172289.6|172179.8|172054.8|6649
1706770800000|2024-02-01 07:00:00|172362.6|172237.6|172594.8|172469.8|172829.9|172704.9|172329.3|172204.3|7792
1706774400000|2024-02-01 08:00:00|172594.2|172469.2|172489.9|172364.9|172863|172738|172438.1|172313.1|8310
1706778000000|2024-02-01 09:00:00|172489.4|172364.4|172541.9|172416.9|172716.6|172591.6|172387|172262|7076
1706781600000|2024-02-01 10:00:00|172542.1|172417.1|172752.2|172627.2|172757.7|172632.7|172358.8|172233.8|7018
1706785200000|2024-02-01 11:00:00|172757.4|172632.4|172502.3|172377.3|172916|172791|172444.7|172319.7|6282
1706788800000|2024-02-01 12:00:00|172503.8|172378.8|172177.2|172052.2|172633.3|172508.3|172103.3|171978.3|8144
1706792400000|2024-02-01 13:00:00|172179.4|172054.4|171949.1|171824.1|172306.4|172214.7|171720|171595|9791
1706796000000|2024-02-01 14:00:00|171949.6|171824.6|171512.3|171387.3|172016|171942.9|171425.7|171341.8|9938
1706799600000|2024-02-01 15:00:00|171615.4|171490.4|171303.5|171178.5|171737.2|171612.2|171168.7|171118.7|11187
1706803200000|2024-02-01 16:00:00|171303.3|171178.3|171123.1|170998.1|171574.2|171449.2|171044.2|170919.2|10223
1706806800000|2024-02-01 17:00:00|171118.5|170993.5|170853.9|170728.9|171186.6|171061.6|170741.1|170651|9528
1706810400000|2024-02-01 18:00:00|170854.1|170729.1|171040.2|170915.2|171283.3|171184|170807.2|170717.9|8137
1706814000000|2024-02-01 19:00:00|171040|170915|170909.8|170859.8|171052.4|170974.3|170865.7|170753.7|7472
1706817600000|2024-02-01 20:00:00|170909|170859|170927.4|170802.4|171010.9|170914|170867.9|170786.1|6400
1706821200000|2024-02-01 21:00:00|170926.7|170801.7|170875.2|170744.8|171020.4|170895.4|170790.7|170665.7|4230
1706824800000|2024-02-01 22:00:00|170874.2|170742.4|171014.5|170704.5|171122.9|170812.9|170861.9|170668.7|1065
1706828400000|2024-02-01 23:00:00|171014.7|170704.7|170864.4|170739.4|171026|170780.9|170862.9|170691.9|1770
1706832000000|2024-02-02 00:00:00|170864.3|170739.3|170868.3|170743.3|170905|170780|170811|170686|1205
1706835600000|2024-02-02 01:00:00|170867.9|170742.9|170764.4|170639.4|170888.3|170763.3|170763|170638|1935
1706839200000|2024-02-02 02:00:00|170763.3|170638.3|170654.9|170529.9|170827.6|170702.6|170653.5|170528.5|2204
1706842800000|2024-02-02 03:00:00|170653.5|170528.5|170708.8|170583.8|170735.9|170610.9|170647.6|170522.6|2271
1706846400000|2024-02-02 04:00:00|170708.7|170583.7|170739.5|170614.5|170748|170623|170684.1|170559.1|2056
1706850000000|2024-02-02 05:00:00|170741.1|170616.1|170733.8|170608.8|170771.7|170646.7|170699.6|170574.6|2340
1706853600000|2024-02-02 06:00:00|170734|170609|170750.9|170625.9|170830.1|170705.1|170733.3|170608.3|5753
1706857200000|2024-02-02 07:00:00|170750.4|170625.4|170732.2|170607.2|170886.5|170761.5|170710.8|170585.8|6047
1706860800000|2024-02-02 08:00:00|170731.6|170606.6|170678.4|170553.4|170773.8|170648.8|170625.1|170500.1|7554
1706864400000|2024-02-02 09:00:00|170679.4|170554.4|170626.1|170501.1|170804.8|170679.8|170616.3|170491.3|6213
1706868000000|2024-02-02 10:00:00|170627.6|170502.6|170631.5|170506.5|170651.7|170555.6|170592.2|170467.2|6493
1706871600000|2024-02-02 11:00:00|170627.8|170502.8|170549.7|170424.7|170700.9|170575.9|170537.3|170412.3|5200
1706875200000|2024-02-02 12:00:00|170549.2|170424.2|170526.3|170476.3|170673.4|170586.9|170421|170319.8|6231
1706878800000|2024-02-02 13:00:00|170564.9|170439.9|171490|171365|171551.7|171439.4|170520.5|170372.5|10637
1706882400000|2024-02-02 14:00:00|171492.1|171367.1|171324.7|171199.7|171685.9|171570.7|171203.3|171100.9|11182
1706886000000|2024-02-02 15:00:00|171343.6|171218.6|171439.1|171389.1|171884.5|171763.6|171306.1|171181.1|10991
1706889600000|2024-02-02 16:00:00|171437.3|171387.3|171663.3|171538.3|171730.2|171636.9|171243.2|171142|9260
1706893200000|2024-02-02 17:00:00|171655.6|171530.6|171509.2|171459.2|171720.4|171645|171374.8|171287.4|9076
1706896800000|2024-02-02 18:00:00|171505.6|171455.6|171553.5|171428.5|171694.9|171617.3|171467.4|171354.4|9241
1706900400000|2024-02-02 19:00:00|171552.7|171427.7|171472.7|171422.7|171642.7|171541.9|171450.3|171335|8844
1706904000000|2024-02-02 20:00:00|171472.6|171422.6|171269.7|171144.7|171545|171444.8|171227.7|171133.9|8816
1706907600000|2024-02-02 21:00:00|171270.8|171145.8|171526.4|171401.4|171555.1|171401.9|171248.3|171128.5|4831
1707080400000|2024-02-04 21:00:00|171333.3|170978.3|171337.5|171027.5|171360|171028.4|171310.8|170978.3|35
1707084000000|2024-02-04 22:00:00|171310.8|171000.8|171451.6|171141.6|171546.3|171236.3|171281.4|170971.4|1213
1707087600000|2024-02-04 23:00:00|171452.7|171142.7|171590|171465|171811.3|171686.3|171356.7|171046.7|2879
1707091200000|2024-02-05 00:00:00|171591.6|171466.6|171909.5|171784.5|171924.6|171799.6|171588.3|171463.3|5558
1707094800000|2024-02-05 01:00:00|171909.4|171784.4|171793.8|171668.8|171950.2|171825.2|171774.7|171649.7|6067
1707098400000|2024-02-05 02:00:00|171793.5|171668.5|171889.7|171764.7|171929.4|171804.4|171771.5|171646.5|5269
1707102000000|2024-02-05 03:00:00|171890.9|171765.9|171835.6|171710.6|171918.8|171793.8|171779.7|171654.7|5726
1707105600000|2024-02-05 04:00:00|171836.4|171711.4|171799.9|171674.9|171855.9|171730.9|171767.1|171642.1|5255
1707109200000|2024-02-05 05:00:00|171799.7|171674.7|171778.9|171653.9|171865.5|171740.5|171762.8|171637.8|7293
1707112800000|2024-02-05 06:00:00|171779.2|171654.2|171736.8|171611.8|171810|171685|171674.2|171549.2|5877
1707116400000|2024-02-05 07:00:00|171736.6|171611.6|171696.6|171571.6|171807.1|171682.1|171672.8|171547.8|7049
1707120000000|2024-02-05 08:00:00|171697.4|171572.4|171797.5|171672.5|171869.9|171744.9|171692.6|171567.6|7602
1707123600000|2024-02-05 09:00:00|171796.8|171671.8|171948.1|171823.1|171970.6|171845.6|171711.8|171586.8|6524
1707127200000|2024-02-05 10:00:00|171950.9|171825.9|171837.5|171712.5|172043|171918|171802.5|171677.5|5855
1707130800000|2024-02-05 11:00:00|171837.7|171712.7|171664.8|171539.8|171877.2|171752.2|171662.2|171537.2|5450
1707134400000|2024-02-05 12:00:00|171660.1|171535.1|171861.6|171736.6|171919.3|171794.3|171590.3|171465.3|6746
1707138000000|2024-02-05 13:00:00|171865.7|171740.7|172498.8|172373.8|172543.6|172418.6|171865.7|171740.7|9109
1707141600000|2024-02-05 14:00:00|172498|172373|172294.7|172140|172629.9|172504.9|172218.1|172093.1|9136
1707145200000|2024-02-05 15:00:00|172296|172141.3|172184.3|172059.3|172870.7|172745.7|172174.8|172049.8|10924
1707148800000|2024-02-05 16:00:00|172185.2|172060.2|171776|171651|172234|172109|171746.1|171621.1|8587
1707152400000|2024-02-05 17:00:00|171772.3|171647.3|171551.2|171426.2|171778.6|171653.6|171409.3|171284.3|7389
1707156000000|2024-02-05 18:00:00|171551.5|171426.5|171092|170967|171608.7|171493.4|171036.7|170911.7|6891
1707159600000|2024-02-05 19:00:00|171079.9|170954.9|171082.7|170957.7|171144|171019|170936.5|170811.5|6586
1707163200000|2024-02-05 20:00:00|171082.4|170957.4|171093.9|170968.9|171354.1|171229.1|171038.7|170913.7|7237
1707166800000|2024-02-05 21:00:00|171093.7|170968.7|171336.7|171026.7|171374.2|171170.3|171081.3|170956.3|3024
1707170400000|2024-02-05 22:00:00|171271.8|171055.9|171314|171004|171488.5|171178.5|171117.4|170807.4|1791
1707174000000|2024-02-05 23:00:00|171315.1|171005.1|171304.4|171179.4|171329.6|171204.6|171245.8|170955.2|2223
1707177600000|2024-02-06 00:00:00|171304.3|171179.3|171278.9|171153.9|171342.5|171217.5|171244.5|171119.5|1453
1707181200000|2024-02-06 01:00:00|171279|171154|171184.6|171059.6|171283.8|171158.8|171183.6|171058.6|3237
1707184800000|2024-02-06 02:00:00|171184.5|171059.5|171172.6|171047.6|171216.5|171091.5|171124.9|170999.9|4113
1707188400000|2024-02-06 03:00:00|171172.5|171047.5|171185.2|171060.2|171205.8|171080.8|171127.8|171002.8|4493
1707192000000|2024-02-06 04:00:00|171185.1|171060.1|171134.4|171009.4|171191.1|171066.1|171120.9|170995.9|5039
1707195600000|2024-02-06 05:00:00|171134|171009|171228.2|171103.2|171230.2|171105.2|171119.3|170994.3|5302
1707199200000|2024-02-06 06:00:00|171228.9|171103.9|171174.5|171049.5|171278.8|171153.8|171165.7|171040.7|5132
1707202800000|2024-02-06 07:00:00|171174.3|171049.3|170999.4|170874.4|171177.5|171052.5|170923.7|170798.7|6959
1707206400000|2024-02-06 08:00:00|171000|170875|170921.9|170796.9|171000|170875|170816.1|170691.1|7418
1707210000000|2024-02-06 09:00:00|170922.8|170797.8|171100.6|170975.6|171138.4|171013.4|170853.5|170728.5|6239
1707213600000|2024-02-06 10:00:00|171101|170976|171069|170944|171209.5|171084.5|171031.8|170906.8|6418
1707217200000|2024-02-06 11:00:00|171069.3|170944.3|171004.3|170879.3|171179.3|171054.3|170905.7|170780.7|6766
1707220800000|2024-02-06 12:00:00|171008.2|170883.2|170780.6|170655.6|171147.1|171057.8|170732.8|170643.1|7150
1707224400000|2024-02-06 13:00:00|170783.1|170658.1|170720.7|170595.7|170822.2|170737.7|170525.1|170438.3|9472
1707228000000|2024-02-06 14:00:00|170721.7|170596.7|170430.8|170380.8|170886.4|170788.7|170399.2|170308.9|9392
1707231600000|2024-02-06 15:00:00|170430.6|170380.6|170521|170471|170642.2|170517.2|170389|170299.5|10609
1707235200000|2024-02-06 16:00:00|170520.9|170470.9|170341|170291|170610.1|170521.7|170277.8|170195.7|9032
1707238800000|2024-02-06 17:00:00|170341.6|170291.6|170381.2|170331.2|170419.2|170348.1|170106.9|170029.2|8340
1707242400000|2024-02-06 18:00:00|170381.8|170331.8|170587.1|170537.1|170818.5|170768.5|170358.4|170308.4|8213
1707246000000|2024-02-06 19:00:00|170584.5|170534.5|170560.5|170510.5|170719.8|170618.5|170503.9|170421.4|7963
1707249600000|2024-02-06 20:00:00|170560.2|170510.2|170491.4|170441.4|170663.7|170613.7|170489.9|170424.3|7384
1707253200000|2024-02-06 21:00:00|170495.8|170445.8|170466|170262.2|170565.1|170458.1|170415.3|170247.4|3749
1707256800000|2024-02-06 22:00:00|170507.9|170257.6|170645.9|170335.9|170725.8|170415.8|170507.9|170202.9|2421
1707260400000|2024-02-06 23:00:00|170644.9|170334.9|170483.5|170358.5|170667.9|170371.5|170446.3|170270.3|1483
1707264000000|2024-02-07 00:00:00|170484.3|170359.3|170374.1|170249.1|170489.4|170364.4|170372.8|170247.8|2475
1707267600000|2024-02-07 01:00:00|170374|170249|170344.7|170219.7|170374|170249|170267.9|170142.9|3310
1707271200000|2024-02-07 02:00:00|170348.7|170223.7|170394.6|170269.6|170409.8|170284.8|170341|170216|1999
1707274800000|2024-02-07 03:00:00|170393.5|170268.5|170402.2|170277.2|170441|170316|170383.3|170258.3|1712
1707278400000|2024-02-07 04:00:00|170402|170277|170403|170278|170410.3|170285.3|170364.3|170239.3|2179
1707282000000|2024-02-07 05:00:00|170403.1|170278.1|170413.4|170288.4|170441.9|170316.9|170375.5|170250.5|2151
1707285600000|2024-02-07 06:00:00|170413.3|170288.3|170281.5|170156.5|170463.6|170338.6|170279.7|170154.7|4234
1707289200000|2024-02-07 07:00:00|170277.8|170152.8|170368.2|170243.2|170384|170259|170137.7|170012.7|8088
1707292800000|2024-02-07 08:00:00|170368.6|170243.6|170360.7|170235.7|170390|170265|170287.8|170162.8|7576
1707296400000|2024-02-07 09:00:00|170360.9|170235.9|170359.7|170234.7|170421.3|170296.3|170276.1|170169|6673
1707300000000|2024-02-07 10:00:00|170359|170234|170616.5|170491.5|170637.8|170512.8|170330.7|170205.7|7350
1707303600000|2024-02-07 11:00:00|170620|170495|170551.3|170426.3|170660.6|170535.6|170412.1|170287.1|6257
1707307200000|2024-02-07 12:00:00|170551.4|170426.4|170620|170495|170738|170614.4|170546|170426.4|6701
1707310800000|2024-02-07 13:00:00|170621.6|170496.6|170651.6|170526.6|170703.1|170602.8|170483.1|170395.5|8466
1707314400000|2024-02-07 14:00:00|170661|170536|170422.7|170372.7|170777.7|170664.5|170388.9|170304.4|9369
1707318000000|2024-02-07 15:00:00|170425.2|170375.2|170430.5|170380.5|170553.3|170471.9|170256.9|170151.7|10621
1707321600000|2024-02-07 16:00:00|170430.7|170380.7|170505.8|170455.8|170521|170455.8|170287.5|170208.2|9431
1707325200000|2024-02-07 17:00:00|170504.3|170454.3|170710.4|170660.4|170786.1|170736.1|170484.6|170406.1|7459
1707328800000|2024-02-07 18:00:00|170745.8|170620.8|170757.7|170632.7|170843.8|170752.9|170563.2|170470.7|8288
1707332400000|2024-02-07 19:00:00|170757.6|170632.6|170744.2|170694.2|170829.3|170771.4|170672.7|170597.5|6945
1707336000000|2024-02-07 20:00:00|170744.8|170694.8|170685.3|170635.3|170766.9|170716.9|170613.7|170562.5|7084
1707339600000|2024-02-07 21:00:00|170684.5|170634.5|170582.3|170378.6|170732.5|170634.5|170516.2|170369.7|4743
1707343200000|2024-02-07 22:00:00|170543.7|170376.1|170672.1|170362.1|170709.6|170420.5|170543.7|170274.4|2294
1707346800000|2024-02-07 23:00:00|170672.7|170362.7|170667.3|170542.3|170737.8|170567|170560|170362.7|1422
1707350400000|2024-02-08 00:00:00|170668.2|170543.2|170617.7|170492.7|170692|170567|170608.6|170483.6|1872
1707354000000|2024-02-08 01:00:00|170617.6|170492.6|170627.9|170502.9|170635.9|170510.9|170592.6|170467.6|2227
1707357600000|2024-02-08 02:00:00|170627.7|170502.7|170628.4|170503.4|170639.6|170514.6|170570.5|170445.5|1975
1707361200000|2024-02-08 03:00:00|170627.8|170502.8|170630.5|170505.5|170636.3|170511.3|170623|170498|1203
1707364800000|2024-02-08 04:00:00|170630.6|170505.6|170659.6|170534.6|170669.3|170549.1|170596.1|170471.1|1380
1707368400000|2024-02-08 05:00:00|170658.2|170533.2|170688.8|170563.8|170705.3|170580.3|170640.8|170515.8|1320
1707372000000|2024-02-08 06:00:00|170687|170562|170507.3|170382.3|170692.8|170567.8|170493.1|170368.1|5578
1707375600000|2024-02-08 07:00:00|170506.6|170381.6|170517.2|170392.2|170610.3|170485.3|170463.2|170338.2|7380
1707379200000|2024-02-08 08:00:00|170517.1|170392.1|170577.9|170452.9|170753|170628|170439.9|170314.9|8428
1707382800000|2024-02-08 09:00:00|170578.3|170453.3|170564.1|170439.1|170697.8|170572.8|170516.6|170391.6|7633
1707386400000|2024-02-08 10:00:00|170562.8|170437.8|170718|170593|170740.9|170615.9|170550.6|170425.6|6480
1707390000000|2024-02-08 11:00:00|170717.9|170592.9|170955.6|170830.6|170957.5|170832.5|170692|170567|7369
1707393600000|2024-02-08 12:00:00|170947.1|170822.1|170899.5|170774.5|171100.1|170975.1|170815|170690|8904
1707397200000|2024-02-08 13:00:00|170891|170766|170967.2|170842.2|171102.7|170977.7|170847.2|170722.2|10015
1707400800000|2024-02-08 14:00:00|170965.2|170840.2|170879.4|170754.4|171027.3|170902.3|170792.8|170667.8|10312
1707404400000|2024-02-08 15:00:00|170875|170750|170940.2|170890.2|171199.3|171149.3|170819.5|170712.7|10270
1707408000000|2024-02-08 16:00:00|170939.8|170889.8|171296|171171|171375.4|171285.7|170926|170876|9028
1707411600000|2024-02-08 17:00:00|171294.8|171169.8|171639.7|171514.7|171651.6|171573.3|171233.4|171143.6|9140
1707415200000|2024-02-08 18:00:00|171640.9|171515.9|171258.9|171090.1|171663.6|171569.2|171213.2|171090.1|9019
1707418800000|2024-02-08 19:00:00|171261.2|171094.1|171727.9|171602.9|171771|171646|171139.3|171014.3|9516
1707422400000|2024-02-08 20:00:00|171727.5|171602.5|171583.7|171458.7|171754.7|171652.6|171552.1|171427.1|8625
1707426000000|2024-02-08 21:00:00|171581.1|171456.1|171522.2|171387|171594.5|171469.5|171489.4|171364.4|5862
1707429600000|2024-02-08 22:00:00|171525.5|171320|171618.8|171308.8|171698.5|171388.5|171413|171103|3346
1707433200000|2024-02-08 23:00:00|171617.6|171307.6|171523.8|171398.8|171647.5|171438.7|171515.9|171246.8|1711
1707436800000|2024-02-09 00:00:00|171522.9|171397.9|171514.3|171389.3|171522.9|171397.9|171499.3|171374.3|2734
1707440400000|2024-02-09 01:00:00|171514.2|171389.2|171512.4|171387.4|171516.3|171391.3|171457.5|171332.5|2149
1707444000000|2024-02-09 02:00:00|171512.3|171387.3|171465.4|171340.4|171516|171391|171458|171333|1571
1707447600000|2024-02-09 03:00:00|171465.5|171340.5|171464.3|171339.3|171483.2|171358.2|171445.4|171320.4|1378
1707451200000|2024-02-09 04:00:00|171462.1|171337.1|171493|171368|171495.3|171370.3|171458.5|171333.5|1179
1707454800000|2024-02-09 05:00:00|171492.7|171367.7|171545.6|171420.6|171549.8|171424.8|171478.8|171353.8|1036
1707458400000|2024-02-09 06:00:00|171530|171405|171453.5|171328.5|171530|171405|171452.9|171327.9|3348
1707462000000|2024-02-09 07:00:00|171453.3|171328.3|171574.8|171449.8|171637|171512|171368|171243|7649
1707465600000|2024-02-09 08:00:00|171575|171450|171637.8|171512.8|171814|171689|171544.8|171419.8|8497
1707469200000|2024-02-09 09:00:00|171638.3|171513.3|171457.8|171332.8|171670.9|171545.9|171432.5|171307.5|8236
1707472800000|2024-02-09 10:00:00|171458.3|171333.3|171323.5|171198.5|171465.7|171340.7|171287.3|171162.3|6725
1707476400000|2024-02-09 11:00:00|171321.7|171196.7|171275.3|171150.3|171358.6|171233.6|171255.3|171130.3|6123
1707480000000|2024-02-09 12:00:00|171264.3|171139.3|171292.9|171167.9|171378.6|171253.6|171105.7|170980.7|7380
1707483600000|2024-02-09 13:00:00|171293.2|171168.2|171052.4|170927.4|171365.8|171240.8|170902.5|170777.5|11111
1707487200000|2024-02-09 14:00:00|171058.5|170933.5|170938.2|170813.2|171169.2|171082.7|170842.1|170717.1|11140
1707490800000|2024-02-09 15:00:00|170935.9|170810.9|170891|170766|171043.9|170918.9|170789.9|170694.6|10674
1707494400000|2024-02-09 16:00:00|170890.9|170765.9|171053|170928|171108.9|170983.9|170866.7|170741.7|9053
1707498000000|2024-02-09 17:00:00|171052.4|170927.4|170963.5|170838.5|171098.7|170973.7|170931.4|170806.4|7145
1707501600000|2024-02-09 18:00:00|170963.2|170838.2|170936.8|170811.8|170982.6|170857.6|170831.4|170706.4|7459
1707505200000|2024-02-09 19:00:00|170938.2|170813.2|170932.4|170807.4|171020.8|170895.8|170890.4|170765.4|7823
1707508800000|2024-02-09 20:00:00|170932.1|170807.1|170909.9|170784.9|170966.5|170841.5|170868.3|170743.3|8183
1707512400000|2024-02-09 21:00:00|170913.8|170788.8|170933.3|170808.3|171065.4|170857.2|170893.5|170728.1|3813
1707685200000|2024-02-11 21:00:00|171265.9|170910.9|171116|170806|171312.5|170957.5|171116|170806|26
1707688800000|2024-02-11 22:00:00|171254.6|170944.6|171242.8|170932.8|171262.6|170953.5|171194.1|170884.1|1322
1707692400000|2024-02-11 23:00:00|171241.1|170931.1|170845.2|170720.2|171246.8|170936.8|170835.9|170710.9|2473
1707696000000|2024-02-12 00:00:00|170845|170720|170796.7|170671.7|170857.3|170732.3|170784.8|170659.8|2051
1707699600000|2024-02-12 01:00:00|170796.8|170671.8|170802.1|170677.1|170848.1|170723.1|170765.9|170640.9|2401
1707703200000|2024-02-12 02:00:00|170801.8|170676.8|170811.2|170686.2|170823.2|170698.2|170788.2|170663.2|1765
1707706800000|2024-02-12 03:00:00|170811.8|170686.8|170831.6|170706.6|170842.4|170717.4|170804.9|170679.9|1257
1707710400000|2024-02-12 04:00:00|170832.7|170707.7|170862.3|170737.3|170865.8|170740.8|170824.8|170699.8|2866
1707714000000|2024-02-12 05:00:00|170862.5|170737.5|170866.1|170741.1|170872.5|170747.5|170824.4|170699.4|4116
1707717600000|2024-02-12 06:00:00|170866.4|170741.4|170825.5|170700.5|170877.7|170752.7|170817.3|170692.3|5930
1707721200000|2024-02-12 07:00:00|170825.7|170700.7|170763.1|170638.1|170827.7|170702.7|170731.7|170606.7|6857
1707724800000|2024-02-12 08:00:00|170753.1|170628.1|170818.3|170693.3|170843.6|170718.6|170726.8|170601.8|7458
1707728400000|2024-02-12 09:00:00|170818|170693|170741.4|170616.4|170820.6|170695.6|170717.6|170592.6|6694
1707732000000|2024-02-12 10:00:00|170741.5|170616.5|170645.4|170520.4|170766.1|170641.1|170609.3|170484.3|6791
1707735600000|2024-02-12 11:00:00|170644.4|170519.4|170634|170509|170699|170574|170572.7|170447.7|6122
1707739200000|2024-02-12 12:00:00|170633.9|170508.9|170601.2|170476.2|170695.6|170570.6|170590.3|170465.3|6555
1707742800000|2024-02-12 13:00:00|170601.4|170476.4|170775.4|170650.4|170815|170690|170521.3|170396.3|8421
1707746400000|2024-02-12 14:00:00|170775.2|170650.2|170765.8|170640.8|170931.6|170806.6|170735.3|170610.3|9290
1707750000000|2024-02-12 15:00:00|170765|170640|170606.3|170481.3|170899.2|170774.2|170580.9|170455.9|8859
1707753600000|2024-02-12 16:00:00|170608.3|170483.3|170704.6|170579.6|170718.3|170593.3|170562.3|170440.9|8815
1707757200000|2024-02-12 17:00:00|170703.4|170578.4|170839.4|170714.4|170910.1|170785.1|170655.6|170530.6|7739
1707760800000|2024-02-12 18:00:00|170838.6|170713.6|171057.9|170932.9|171133.7|171008.7|170826.4|170701.4|7800
1707764400000|2024-02-12 19:00:00|171057.2|170932.2|171000.6|170875.6|171115.5|170990.5|170935.7|170810.7|8089
1707768000000|2024-02-12 20:00:00|170998.9|170873.9|170786.2|170661.2|170999.2|170874.2|170781.4|170656.4|7397
1707771600000|2024-02-12 21:00:00|170791.4|170666.4|170755.1|170628|170832.4|170707.4|170672.8|170547.8|3331
1707775200000|2024-02-12 22:00:00|170754.7|170626.9|170903.8|170624.4|170950|170652.6|170748.4|170570.9|2087
1707778800000|2024-02-12 23:00:00|170893|170608.8|170771.6|170646.6|170927.3|170667|170698.5|170566.5|1742
1707782400000|2024-02-13 00:00:00|170770.4|170645.4|170765.1|170640.1|170829.1|170704.1|170756.1|170631.1|1766
1707786000000|2024-02-13 01:00:00|170765.8|170640.8|170801.6|170676.6|170825.1|170700.1|170755.8|170630.8|1960
1707789600000|2024-02-13 02:00:00|170801.4|170676.4|170839.6|170714.6|170856.6|170731.6|170800.8|170675.8|2503
1707793200000|2024-02-13 03:00:00|170840.3|170715.3|170862|170737|170879.7|170754.7|170823.8|170698.8|1804
1707796800000|2024-02-13 04:00:00|170861.9|170736.9|170881.8|170756.8|170895.9|170770.9|170849.3|170724.3|2068
1707800400000|2024-02-13 05:00:00|170882.1|170757.1|170882.6|170757.6|170894.8|170769.8|170828.2|170703.2|1923
1707804000000|2024-02-13 06:00:00|170882.8|170757.8|170802.4|170677.4|170907.5|170782.5|170770.9|170645.9|6293
1707807600000|2024-02-13 07:00:00|170801.9|170676.9|170841|170716|170912.4|170787.4|170794.9|170669.9|7630
1707811200000|2024-02-13 08:00:00|170838.2|170713.2|170913.4|170788.4|170962.6|170837.6|170790.9|170665.9|8733
1707814800000|2024-02-13 09:00:00|170914.7|170789.7|171001.6|170876.6|171002.5|170877.5|170885.7|170760.7|8546
1707818400000|2024-02-13 10:00:00|171001.8|170876.8|170948.5|170823.5|171021.2|170896.2|170914.3|170789.3|5827
1707822000000|2024-02-13 11:00:00|170948.7|170823.7|170915.6|170790.6|170974.1|170849.1|170819.1|170694.1|6359
1707825600000|2024-02-13 12:00:00|170912.9|170787.9|170909.9|170784.9|171038.9|170913.9|170878.1|170753.1|7500
1707829200000|2024-02-13 13:00:00|170889.5|170764.5|171770.8|171645.8|171898.7|171773.7|170726|170521.8|11012
1707832800000|2024-02-13 14:00:00|171771.1|171646.1|172025.4|171900.4|172110.9|171985.9|171701|171576|11962
1707836400000|2024-02-13 15:00:00|172025.7|171900.7|172086.3|171961.3|172315.1|172190.1|171973.3|171848.3|11321
1707840000000|2024-02-13 16:00:00|172085.4|171960.4|172121.5|171996.5|172272.2|172147.2|171928.8|171803.8|10034
1707843600000|2024-02-13 17:00:00|172119.2|171994.2|172008.2|171883.2|172349.3|172224.3|171996|171875.3|9673
1707847200000|2024-02-13 18:00:00|172008.4|171883.4|171905.9|171780.9|172010.1|171905.6|171784.8|171659.8|8009
1707850800000|2024-02-13 19:00:00|171905.8|171780.8|172336.8|172211.8|172353.9|172228.9|171902.2|171777.2|8671
1707854400000|2024-02-13 20:00:00|172339.5|172214.5|172027.7|171902.7|172340.4|172215.4|172019.5|171894.5|8993
1707858000000|2024-02-13 21:00:00|172026.1|171901.1|172037.2|171905.8|172061|171936|171928|171803|3944
1707861600000|2024-02-13 22:00:00|172068.8|171828.4|172129.6|171839.8|172192.3|171882.3|172068.8|171793.7|1815
1707865200000|2024-02-13 23:00:00|172096.6|171860.9|172100.7|171975.7|172168.7|171988.7|172063.8|171830.9|1669
1707868800000|2024-02-14 00:00:00|172100.6|171975.6|172054.5|171929.5|172113|171988|172044.7|171919.7|1732
1707872400000|2024-02-14 01:00:00|172054.4|171929.4|172052.9|171927.9|172113.2|171988.2|172032|171907|3710
1707876000000|2024-02-14 02:00:00|172052.8|171927.8|172016.6|171891.6|172058.9|171933.9|172013.9|171888.9|2704
1707879600000|2024-02-14 03:00:00|172016.5|171891.5|171967.6|171842.6|172023.6|171898.6|171951.1|171826.1|2285
1707883200000|2024-02-14 04:00:00|171967.8|171842.8|171937.5|171812.5|171998.3|171873.3|171930.4|171805.4|2654
1707886800000|2024-02-14 05:00:00|171937.7|171812.7|171882.3|171757.3|171939.4|171814.4|171861.1|171736.1|5024
1707890400000|2024-02-14 06:00:00|171880.7|171755.7|171849.1|171724.1|171883.8|171758.8|171844.4|171719.4|4244
1707894000000|2024-02-14 07:00:00|171849.3|171724.3|171846.1|171721.1|171885.1|171760.1|171688.8|171563.8|8226
1707897600000|2024-02-14 08:00:00|171844.7|171719.7|171863.7|171738.7|172066.4|171941.4|171815.1|171690.1|8910
1707901200000|2024-02-14 09:00:00|171864.2|171739.2|171700.7|171575.7|171864.8|171739.8|171663.9|171538.9|7799
1707904800000|2024-02-14 10:00:00|171700.4|171575.4|171572.2|171447.2|171732|171607|171523|171398|7111
1707908400000|2024-02-14 11:00:00|171570.2|171445.2|171524.9|171399.9|171669.7|171544.7|171509.1|171384.1|7473
1707912000000|2024-02-14 12:00:00|171522.3|171397.3|171544.8|171419.8|171594|171469|171457.4|171332.4|7697
1707915600000|2024-02-14 13:00:00|171536.5|171411.5|171528.3|171403.3|171589.3|171464.3|171330.8|171205.8|9849
1707919200000|2024-02-14 14:00:00|171529.9|171404.9|171192.9|171067.9|171585.7|171460.7|171096.2|170971.2|10544
1707922800000|2024-02-14 15:00:00|171190.1|171065.1|171096.9|170971.9|171347.2|171222.2|170966.6|170841.6|10495
1707926400000|2024-02-14 16:00:00|171097.1|170972.1|171087.5|170962.5|171156.7|171046.4|171001.6|170876.6|8915
1707930000000|2024-02-14 17:00:00|171087.4|170962.4|171050.4|170925.4|171233.8|171108.8|171038.2|170913.2|8922
1707933600000|2024-02-14 18:00:00|171049.1|170924.1|171203.8|171078.8|171255.4|171130.4|171032.4|170907.4|8462
1707937200000|2024-02-14 19:00:00|171203.4|171078.4|171062.2|170937.2|171260.6|171135.6|171056.2|170931.2|8187
1707940800000|2024-02-14 20:00:00|171061.1|170936.1|171000.8|170875.8|171095.1|170970.1|170916.3|170791.3|7914
1707944400000|2024-02-14 21:00:00|171000.9|170875.9|171007|170726.4|171048.6|170923.6|170873.1|170725.3|3354
1707948000000|2024-02-14 22:00:00|171004.3|170697.2|171002.9|170692.9|171024.9|170740.8|170947.3|170637.3|1389
1707951600000|2024-02-14 23:00:00|171001.6|170691.6|170969.7|170844.7|171040.5|170867.6|170933.8|170689|1697
1707955200000|2024-02-15 00:00:00|170969.4|170844.4|170997.4|170872.4|171016.5|170891.5|170963.4|170838.4|2462
1707958800000|2024-02-15 01:00:00|170998.2|170873.2|171046.4|170921.4|171085.5|170960.5|170987.4|170862.4|3171
1707962400000|2024-02-15 02:00:00|171047.4|170922.4|170999.3|170874.3|171092|170967|170982.8|170857.8|2637
1707966000000|2024-02-15 03:00:00|170999|170874|171016.9|170891.9|171031.6|170906.6|170965.8|170840.8|1637
1707969600000|2024-02-15 04:00:00|171017.7|170892.7|170989.4|170864.4|171020.3|170895.3|170963.2|170838.2|1769
1707973200000|2024-02-15 05:00:00|170989.3|170864.3|170935|170810|170993.4|170868.4|170926.8|170801.8|1790
1707976800000|2024-02-15 06:00:00|170934.8|170809.8|170885.7|170760.7|170995.4|170870.4|170826.1|170701.1|5044
1707980400000|2024-02-15 07:00:00|170883.9|170758.9|170748|170623|170893.5|170768.5|170693.7|170568.7|8340
1707984000000|2024-02-15 08:00:00|170748.1|170623.1|170707.6|170582.6|170759.1|170634.1|170564.6|170439.6|8370
1707987600000|2024-02-15 09:00:00|170708.4|170583.4|170706.7|170581.7|170779|170654|170633|170508|7179
1707991200000|2024-02-15 10:00:00|170706.5|170581.5|170763.3|170638.3|170819.5|170694.5|170647.8|170522.8|6579
1707994800000|2024-02-15 11:00:00|170763.6|170638.6|170825.1|170700.1|170894.1|170769.1|170704.1|170579.1|7102
1707998400000|2024-02-15 12:00:00|170824.8|170699.8|170908|170783|170941.7|170816.7|170726.1|170601.1|6219
1708002000000|2024-02-15 13:00:00|170909.5|170784.5|170772.1|170647.1|171020|170895|170579|170454|10960
1708005600000|2024-02-15 14:00:00|170775.1|170650.1|170815.7|170690.7|170976.4|170851.4|170653.5|170528.5|11217
1708009200000|2024-02-15 15:00:00|170815.9|170690.9|170654|170529|170815.9|170690.9|170519.3|170394.3|10875
1708012800000|2024-02-15 16:00:00|170653.3|170528.3|170799.6|170674.6|170917.3|170792.3|170627.4|170502.4|10374
1708016400000|2024-02-15 17:00:00|170799.2|170674.2|170666|170541|170803.8|170678.8|170609.5|170517.1|8114
1708020000000|2024-02-15 18:00:00|170666.2|170541.2|170533.7|170408.7|170669.4|170571.9|170492|170367|7988
1708023600000|2024-02-15 19:00:00|170540.7|170415.7|170525.4|170400.4|170661.1|170536.1|170518.4|170393.4|8508
1708027200000|2024-02-15 20:00:00|170524.7|170399.7|170525.9|170400.9|170622.5|170497.5|170495.2|170370.2|8600
1708030800000|2024-02-15 21:00:00|170527.4|170402.4|170509.6|170375.3|170551.5|170426.5|170472.1|170347.1|4102
1708034400000|2024-02-15 22:00:00|170684.1|170374.1|170591.1|170413.4|170741.5|170431.5|170590.7|170330.8|2215
1708038000000|2024-02-15 23:00:00|170617.3|170411|170491.2|170366.2|170676.5|170414.1|170475|170350|2097
1708041600000|2024-02-16 00:00:00|170491.1|170366.1|170619.1|170494.1|170634.7|170509.7|170483.4|170358.4|2441
1708045200000|2024-02-16 01:00:00|170614.6|170489.6|170591.9|170466.9|170673.3|170548.3|170587.5|170462.5|2819
1708048800000|2024-02-16 02:00:00|170592|170467|170590.4|170465.4|170644.3|170519.3|170583.7|170458.7|2551
1708052400000|2024-02-16 03:00:00|170590.5|170465.5|170588|170463|170613|170488|170580.5|170455.5|2348
1708056000000|2024-02-16 04:00:00|170588.9|170463.9|170625.3|170500.3|170627.9|170502.9|170587.9|170462.9|2188
1708059600000|2024-02-16 05:00:00|170625.2|170500.2|170581.9|170456.9|170625.3|170500.3|170559.1|170434.1|2689
1708063200000|2024-02-16 06:00:00|170581.8|170456.8|170525.4|170400.4|170581.8|170456.8|170521.6|170396.6|5685
1708066800000|2024-02-16 07:00:00|170525.5|170400.5|170437.8|170312.8|170527|170402|170406.8|170281.8|7878
1708070400000|2024-02-16 08:00:00|170434.4|170309.4|170482.4|170357.4|170497.3|170372.3|170414.9|170289.9|7371
1708074000000|2024-02-16 09:00:00|170482.3|170357.3|170484.4|170359.4|170555.3|170430.3|170432.9|170307.9|8093
1708077600000|2024-02-16 10:00:00|170480.1|170355.1|170460.4|170335.4|170494.2|170369.2|170426.2|170301.2|8125
1708081200000|2024-02-16 11:00:00|170463.7|170338.7|170365.7|170240.7|170468|170343|170362.1|170237.1|7595
1708084800000|2024-02-16 12:00:00|170365.1|170240.1|170520.8|170395.8|170607.1|170482.1|170357.1|170232.1|8093
1708088400000|2024-02-16 13:00:00|170521.1|170396.1|170856.3|170731.3|171050.6|170925.6|170448.2|170323.2|10656
1708092000000|2024-02-16 14:00:00|170853.1|170728.1|170890.1|170765.1|170934.4|170809.4|170704.5|170579.5|11058
1708095600000|2024-02-16 15:00:00|170897.1|170765.7|170716.2|170591.2|170939.2|170814.2|170549.3|170424.3|11491
1708099200000|2024-02-16 16:00:00|170714.1|170589.1|170730.1|170605.1|170763.7|170638.7|170630.4|170535.1|9389
1708102800000|2024-02-16 17:00:00|170730.2|170605.2|170507.8|170382.8|170738.5|170613.5|170503.1|170378.1|7712
1708106400000|2024-02-16 18:00:00|170507.1|170382.1|170508.7|170383.7|170582.3|170457.3|170504.8|170379.8|8382
1708110000000|2024-02-16 19:00:00|170508.4|170383.4|170561.2|170436.2|170580.7|170455.7|170401.6|170276.6|9027
1708113600000|2024-02-16 20:00:00|170561|170436|170584.6|170459.6|170650|170525|170532.5|170407.5|8056
1708117200000|2024-02-16 21:00:00|170579.7|170454.7|170599.2|170474.2|170675.3|170550.3|170555.7|170430.7|3748
1708290000000|2024-02-18 21:00:00|170857.5|170502.5|170780|170470|170857.5|170571.2|170694.7|170462.7|28
1708293600000|2024-02-18 22:00:00|170807.5|170497.5|170786.7|170476.7|170862.5|170552.5|170738.3|170428.3|863
1708297200000|2024-02-18 23:00:00|170789.5|170479.5|170536.6|170411.6|170816.6|170506.6|170530.4|170367|2977
1708300800000|2024-02-19 00:00:00|170536.8|170411.8|170472.4|170347.4|170536.8|170411.8|170443.7|170318.7|2676
1708304400000|2024-02-19 01:00:00|170471.9|170346.9|170541.2|170416.2|170570.2|170445.2|170447|170322|2790
1708308000000|2024-02-19 02:00:00|170542.5|170417.5|170565|170440|170568.7|170443.7|170530.1|170405.1|2582
1708311600000|2024-02-19 03:00:00|170565.9|170440.9|170591.3|170466.3|170598.8|170473.8|170539.7|170414.7|2330
1708315200000|2024-02-19 04:00:00|170591.2|170466.2|170563.4|170438.4|170599.8|170474.8|170554.4|170429.4|1788
1708318800000|2024-02-19 05:00:00|170563.2|170438.2|170537.4|170412.4|170571.9|170446.9|170509|170384|2217
1708322400000|2024-02-19 06:00:00|170538.9|170413.9|170462.1|170337.1|170567.5|170442.5|170375.5|170250.5|4972
1708326000000|2024-02-19 07:00:00|170462|170337|170479.5|170354.5|170506.4|170381.4|170435.3|170310.3|6199
1708329600000|2024-02-19 08:00:00|170477.2|170352.2|170543.8|170418.8|170567.7|170442.7|170461.4|170336.4|7097
1708333200000|2024-02-19 09:00:00|170543.9|170418.9|170516.5|170391.5|170599.7|170474.7|170491.9|170366.9|6129
1708336800000|2024-02-19 10:00:00|170515.9|170390.9|170608.7|170483.7|170621.2|170496.2|170502.5|170388.4|5681
1708340400000|2024-02-19 11:00:00|170609.9|170484.9|170585.7|170460.7|170627.7|170502.7|170543.2|170418.2|6537
1708344000000|2024-02-19 12:00:00|170585.2|170460.2|170554.4|170429.4|170614.6|170489.6|170513.3|170388.3|6019
1708347600000|2024-02-19 13:00:00|170554.5|170429.5|170497.5|170372.5|170568.3|170443.3|170467|170342|7505
1708351200000|2024-02-19 14:00:00|170498.4|170373.4|170665|170540|170688.4|170563.4|170479.1|170354.1|6243
1708354800000|2024-02-19 15:00:00|170667.4|170542.4|170660.8|170535.8|170683.4|170558.4|170528.4|170403.4|6703
1708358400000|2024-02-19 16:00:00|170666.3|170541.3|170603.7|170478.7|170670|170545|170574.1|170458.8|5266
1708362000000|2024-02-19 17:00:00|170605.3|170480.3|170472.3|170347.3|170609.3|170484.3|170467.5|170342.5|4118
1708365600000|2024-02-19 18:00:00|170472.4|170347.4|170472.2|170347.2|170545.8|170420.8|170425.8|170300.8|3576
1708369200000|2024-02-19 19:00:00|170473.4|170348.4|170488.2|170363.2|170495.1|170404.7|170402.3|170277.3|2534
1708372800000|2024-02-19 20:00:00|170489.2|170364.2|170409.6|170284.6|170536.8|170442.9|170390.9|170265.9|2615
1708376400000|2024-02-19 21:00:00|170409.7|170284.7|170536.4|170271.4|170536.4|170378.9|170387|170234.4|1713
1708380000000|2024-02-19 22:00:00|170596.9|170286.9|170443.4|170285.9|170709.1|170399.1|170426|170260.3|5307
1708383600000|2024-02-19 23:00:00|170449.3|170286.9|170546.5|170421.5|170561.3|170436.3|170443.1|170277.2|1726
1708387200000|2024-02-20 00:00:00|170543.5|170418.5|170574.1|170449.1|170610.6|170485.6|170533.2|170408.2|2120
1708390800000|2024-02-20 01:00:00|170574.7|170449.7|170623.3|170498.3|170629.3|170504.3|170496.9|170371.9|4019
1708394400000|2024-02-20 02:00:00|170622.5|170497.5|170622.3|170497.3|170672.5|170547.5|170586.5|170461.5|3533
1708398000000|2024-02-20 03:00:00|170623.3|170498.3|170593.2|170468.2|170653.7|170528.7|170585.8|170460.8|2740
1708401600000|2024-02-20 04:00:00|170591.9|170466.9|170603.3|170478.3|170617.3|170492.3|170561.3|170436.3|2711
1708405200000|2024-02-20 05:00:00|170599.1|170474.1|170643.5|170518.5|170679.8|170554.8|170592.1|170467.1|3361
1708408800000|2024-02-20 06:00:00|170649.3|170524.3|170614.2|170489.2|170658.2|170533.2|170584.6|170459.6|5923
1708412400000|2024-02-20 07:00:00|170614.9|170489.9|170422|170297|170618.3|170493.3|170390.2|170265.2|10150
1708416000000|2024-02-20 08:00:00|170422.6|170297.6|170421.6|170296.6|170596|170471|170400.2|170275.2|8352
1708419600000|2024-02-20 09:00:00|170421.8|170296.8|170395.1|170270.1|170508.1|170383.1|170379.2|170254.2|7969
1708423200000|2024-02-20 10:00:00|170394.8|170269.8|170289.2|170164.2|170455|170330|170271.4|170146.4|9660
1708426800000|2024-02-20 11:00:00|170288.9|170163.9|170322.9|170197.9|170365.4|170240.4|170280.8|170155.8|9810
1708430400000|2024-02-20 12:00:00|170304.9|170179.9|170215.8|170090.8|170331.1|170206.1|170153.4|170028.4|8943
1708434000000|2024-02-20 13:00:00|170212.7|170087.7|170115.8|169990.8|170217.2|170128.2|170070.4|169945.9|9809
1708437600000|2024-02-20 14:00:00|170114.8|169989.8|170090.5|169965.5|170243.9|170151.6|169976.8|169906.2|10788
1708441200000|2024-02-20 15:00:00|170090.3|169965.3|170418.7|170293.7|170620.2|170495.2|170052|169964.9|11158
1708444800000|2024-02-20 16:00:00|170418|170293|170558.5|170433.5|170726.8|170613.4|170366.3|170277.1|9974
1708448400000|2024-02-20 17:00:00|170558.7|170433.7|170731.7|170606.7|170734|170609|170482.7|170390.1|8585
1708452000000|2024-02-20 18:00:00|170731.3|170606.3|170752.7|170627.7|170880.2|170755.2|170717.5|170592.5|7795
1708455600000|2024-02-20 19:00:00|170751.9|170626.9|170800.2|170675.2|170842|170717|170735.3|170623.9|7445
1708459200000|2024-02-20 20:00:00|170800.3|170675.3|170684.2|170559.2|170806.5|170709.9|170609.6|170515.3|7662
1708462800000|2024-02-20 21:00:00|170682.9|170557.9|170682.7|170557.7|170748.3|170623.3|170646.3|170521.3|5064
1708466400000|2024-02-20 22:00:00|170713.4|170525.6|170758.5|170555.2|170820.8|170566.8|170693|170383|1444
1708470000000|2024-02-20 23:00:00|170750|170555.5|170683.1|170558.1|170753.5|170603.6|170655|170479.7|2027
1708473600000|2024-02-21 00:00:00|170683|170558|170667.8|170542.8|170695.9|170570.9|170637|170512|1996
1708477200000|2024-02-21 01:00:00|170667.9|170542.9|170579.3|170454.3|170701.3|170576.3|170572.3|170447.3|4028
1708480800000|2024-02-21 02:00:00|170579.2|170454.2|170584.4|170459.4|170611.1|170486.1|170512.9|170387.9|3738
1708484400000|2024-02-21 03:00:00|170585.7|170460.7|170518.8|170393.8|170592|170467|170484.4|170359.4|3266
1708488000000|2024-02-21 04:00:00|170519.1|170394.1|170500.4|170375.4|170528.2|170403.2|170495.5|170370.5|3696
1708491600000|2024-02-21 05:00:00|170500.5|170375.5|170518.2|170393.2|170554|170429|170488.3|170363.3|4876
1708495200000|2024-02-21 06:00:00|170517.5|170392.5|170551|170426|170575.1|170450.1|170507|170382|6663
1708498800000|2024-02-21 07:00:00|170552.2|170427.2|170501.7|170376.7|170590.1|170465.1|170490.7|170365.7|8140
1708502400000|2024-02-21 08:00:00|170502|170377|170794|170669|170796.3|170671.3|170502|170377|8386
1708506000000|2024-02-21 09:00:00|170792.5|170667.5|170736.4|170611.4|170830.7|170705.7|170699.5|170574.5|6895
1708509600000|2024-02-21 10:00:00|170736.8|170611.8|170577.3|170452.3|170739.7|170614.7|170570.2|170445.2|6003
1708513200000|2024-02-21 11:00:00|170576.4|170451.4|170638.5|170513.5|170645.1|170520.1|170545.5|170420.5|1971
1708516800000|2024-02-21 12:00:00|170610.1|170485.1|170646.2|170521.2|170793.5|170668.5|170587.8|170462.8|7414
1708520400000|2024-02-21 13:00:00|170645.2|170520.2|170645.2|170520.2|170685.5|170560.5|170557.1|170432.1|8576
1708524000000|2024-02-21 14:00:00|170645.8|170520.8|170677.3|170552.3|170813.8|170688.8|170573.2|170448.2|8987
1708527600000|2024-02-21 15:00:00|170679|170554|170718.7|170593.7|170733.5|170638.9|170440.8|170365.2|9288
1708531200000|2024-02-21 16:00:00|170719.3|170594.3|170570.3|170445.3|170801.7|170689.9|170497.1|170378.5|9535
1708534800000|2024-02-21 17:00:00|170550.4|170425.4|170684.4|170559.4|170794.2|170690.6|170550.4|170425.4|9171
1708538400000|2024-02-21 18:00:00|170684.9|170559.9|170708.2|170583.2|170903.9|170798.5|170657.7|170532.7|9664
1708542000000|2024-02-21 19:00:00|170706.6|170581.6|170565.2|170440.2|170815.2|170690.2|170499.1|170374.1|10533
1708545600000|2024-02-21 20:00:00|170564.5|170439.5|170537.3|170412.3|170641.7|170516.7|170450.5|170325.5|9689
1708549200000|2024-02-21 21:00:00|170541.8|170416.8|170494|170369|170678.7|170553.7|170475.8|170350.8|5334
1708552800000|2024-02-21 22:00:00|170535.9|170334.5|170612.9|170411.6|170684.2|170413.8|170496.5|170296.1|1204
1708556400000|2024-02-21 23:00:00|170614.5|170411.2|170532.2|170407.2|170637.6|170448.6|170526.8|170354.4|1905
1708560000000|2024-02-22 00:00:00|170532.4|170407.4|170586.4|170461.4|170618|170493|170528.8|170403.8|2390
1708563600000|2024-02-22 01:00:00|170586.3|170461.3|170568|170443|170586.3|170461.3|170529.5|170404.5|3271
1708567200000|2024-02-22 02:00:00|170566.7|170441.7|170497|170372|170596.9|170471.9|170493|170368|2735
1708570800000|2024-02-22 03:00:00|170496.5|170371.5|170527.5|170402.5|170535.8|170410.8|170494.7|170369.7|1570
1708574400000|2024-02-22 04:00:00|170527.8|170402.8|170529.8|170404.8|170540.5|170415.5|170504.3|170379.3|1727
1708578000000|2024-02-22 05:00:00|170529.6|170404.6|170501|170376|170535|170410|170449.1|170324.1|2582
1708581600000|2024-02-22 06:00:00|170501.4|170376.4|170440.5|170315.5|170521.5|170396.5|170436.7|170311.7|5554
1708585200000|2024-02-22 07:00:00|170439.9|170314.9|170263.3|170138.3|170472.8|170347.8|170240.2|170115.2|8704
1708588800000|2024-02-22 08:00:00|170262|170137|170304.1|170179.1|170380.3|170255.3|170181.3|170056.3|9353
1708592400000|2024-02-22 09:00:00|170306.5|170181.5|170567|170442|170608.5|170483.5|170304.2|170179.2|9319
1708596000000|2024-02-22 10:00:00|170569.3|170444.3|170401.1|170276.1|170600.7|170475.7|170398|170273|8075
1708599600000|2024-02-22 11:00:00|170404.3|170279.3|170450.8|170325.8|170584.3|170459.3|170404.3|170279.3|7679
1708603200000|2024-02-22 12:00:00|170452.6|170327.6|170659.8|170534.8|170778.7|170653.7|170395.9|170270.9|8138
1708606800000|2024-02-22 13:00:00|170660.2|170535.2|171335.5|171210.5|171339.1|171219.2|170625.8|170500.8|9938
1708610400000|2024-02-22 14:00:00|171340.2|171215.2|171495.2|171370.2|171590.6|171480.8|171231.3|171106.3|11080
1708614000000|2024-02-22 15:00:00|171496.1|171371.1|171311.4|171186.4|171635.6|171525.8|171267.6|171180.1|10822
1708617600000|2024-02-22 16:00:00|171309.8|171184.8|171445.6|171320.6|171598.4|171518.3|171222.9|171135.5|9065
1708621200000|2024-02-22 17:00:00|171445.8|171320.8|171163|171038|171452.5|171327.5|171093.7|170968.7|7497
1708624800000|2024-02-22 18:00:00|171164.7|171039.7|171142.7|171017.7|171266|171141|171007.5|170920.6|6087
1708628400000|2024-02-22 19:00:00|171141.8|171016.8|171183.6|171058.6|171345.9|171237|171141.4|171016.4|6869
1708632000000|2024-02-22 20:00:00|171187.6|171062.6|171207.8|171082.8|171281.4|171190.7|171083.4|170990.5|7366
1708635600000|2024-02-22 21:00:00|171198.8|171073.8|171143|171018|171236.1|171111.1|171110.1|170985.1|4537
1708639200000|2024-02-22 22:00:00|171167.8|170981.1|171251.2|171002.6|171353.5|171068.7|171167.8|170897|1789
1708642800000|2024-02-22 23:00:00|171250.8|171003.7|171153.7|171028.7|171292.7|171085.7|171137.3|171003.7|1884
1708646400000|2024-02-23 00:00:00|171153.2|171028.2|171197.4|171072.4|171227.8|171102.8|171099.9|170974.9|2452
1708650000000|2024-02-23 01:00:00|171197.6|171072.6|171062.4|170937.4|171198.5|171073.5|171012.4|170887.4|4479
1708653600000|2024-02-23 02:00:00|171062.5|170937.5|171100.5|170975.5|171188.1|171063.1|171037.1|170912.1|2901
1708657200000|2024-02-23 03:00:00|171100.7|170975.7|171072.9|170947.9|171101.6|170976.6|171059.9|170934.9|3361
1708660800000|2024-02-23 04:00:00|171069.1|170944.1|171069.5|170944.5|171080.7|170955.7|171055.7|170930.7|2318
1708664400000|2024-02-23 05:00:00|171069.6|170944.6|171109.2|170984.2|171127.6|171002.6|171058.8|170933.8|2421
1708668000000|2024-02-23 06:00:00|171111.3|170986.3|171058|170933|171137.8|171012.8|171020.6|170895.6|4365
1708671600000|2024-02-23 07:00:00|171058.4|170933.4|171219.5|171094.5|171233.4|171108.4|171057.3|170932.3|7378
1708675200000|2024-02-23 08:00:00|171233|171108|171126.8|171001.8|171237.2|171112.2|171101|170976|7364
1708678800000|2024-02-23 09:00:00|171128.3|171003.3|171367.4|171242.4|171537.7|171412.7|171124.8|170999.8|7170
1708682400000|2024-02-23 10:00:00|171369.2|171244.2|171206.5|171081.5|171372.7|171247.7|171188.7|171063.7|6506
1708686000000|2024-02-23 11:00:00|171208.6|171083.6|171137.7|171012.7|171225.8|171100.8|171093.8|170968.8|6272
1708689600000|2024-02-23 12:00:00|171137.6|171012.6|170907.2|170782.2|171137.6|171012.6|170846|170721|6574
1708693200000|2024-02-23 13:00:00|170908.8|170783.8|170907.5|170782.5|171000.8|170875.8|170757.6|170632.6|8726
1708696800000|2024-02-23 14:00:00|170909.9|170784.9|171150.6|171025.6|171178.8|171093.6|170890.8|170765.8|9010
1708700400000|2024-02-23 15:00:00|171168.4|171043.4|171453.5|171328.5|171595|171487.4|171161.6|171036.6|10193
1708704000000|2024-02-23 16:00:00|171456.5|171331.5|171150.2|171025.2|171593.7|171501|171099.6|170974.6|9447
1708707600000|2024-02-23 17:00:00|171148.4|171023.4|171208.6|171083.6|171253.5|171131.9|171132.9|171007.9|9005
1708711200000|2024-02-23 18:00:00|171206.3|171081.3|171245.6|171120.6|171276.9|171151.9|171145.4|171020.4|8004
1708714800000|2024-02-23 19:00:00|171242.5|171117.5|171275.7|171150.7|171284.4|171164.7|171190.3|171076|8908
1708718400000|2024-02-23 20:00:00|171276.3|171151.3|171239.1|171114.1|171276.9|171189.6|171176.8|171051.8|8537
1708722000000|2024-02-23 21:00:00|171239.5|171114.5|171247|171122|171312.8|171178.7|171178.5|171051.2|4688
1708894800000|2024-02-25 21:00:00|171231.8|170903.8|171299.2|170989.2|171321.9|170989.2|171231.8|170901.6|20
1708898400000|2024-02-25 22:00:00|171277.1|170967.1|171253.2|171008.6|171309.3|171033.6|171207|170959|663
1708902000000|2024-02-25 23:00:00|171251.1|171008.5|171197.9|171072.9|171332.1|171207.1|171178.4|171008.5|2044
1708905600000|2024-02-26 00:00:00|171199.1|171074.1|171355.2|171230.2|171357.6|171232.6|171194.3|171069.3|2690
1708909200000|2024-02-26 01:00:00|171355.6|171230.6|171352.5|171227.5|171388.5|171263.5|171337.7|171212.7|4372
1708912800000|2024-02-26 02:00:00|171352.7|171227.7|171379.4|171254.4|171395.4|171270.4|171350.8|171225.8|3810
1708916400000|2024-02-26 03:00:00|171379.1|171254.1|171381|171256|171404|171279|171371|171246|4864
1708920000000|2024-02-26 04:00:00|171381.2|171256.2|171352.3|171227.3|171393|171268|171345.2|171220.2|3942
1708923600000|2024-02-26 05:00:00|171352.2|171227.2|171322.6|171197.6|171355.9|171230.9|171294.7|171169.7|4423
1708927200000|2024-02-26 06:00:00|171322.5|171197.5|171312.9|171187.9|171351.7|171226.7|171294.2|171169.2|5309
1708930800000|2024-02-26 07:00:00|171311.2|171186.2|171092.8|170967.8|171314.5|171189.5|171077.9|170952.9|6946
1708934400000|2024-02-26 08:00:00|171092.3|170967.3|171215|171090|171244.7|171119.7|171089.1|170964.1|8304
1708938000000|2024-02-26 09:00:00|171215.1|171090.1|171135.4|171010.4|171249|171124|171123.3|170998.3|7355
1708941600000|2024-02-26 10:00:00|171135.5|171010.5|171016.5|170891.5|171138.2|171013.2|171014.2|170889.2|7327
1708945200000|2024-02-26 11:00:00|171016.1|170891.1|170964.2|170839.2|171022.3|170897.3|170885.5|170760.5|7728
1708948800000|2024-02-26 12:00:00|170957.8|170832.8|171076.5|170951.5|171094.8|170969.8|170921.6|170796.6|6331
1708952400000|2024-02-26 13:00:00|171076.4|170951.4|171092.9|170967.9|171123.5|170998.5|170934.9|170811.2|7851
1708956000000|2024-02-26 14:00:00|171093|170968|171145.7|171020.7|171185.8|171060.8|171013.7|170888.7|9079
1708959600000|2024-02-26 15:00:00|171149|171024|171349.6|171224.6|171398.9|171281|171138.7|171013.7|9178
1708963200000|2024-02-26 16:00:00|171350.4|171225.4|171193.8|171068.8|171504|171389.3|171122.6|171036.9|8827
1708966800000|2024-02-26 17:00:00|171194.2|171069.2|171086.1|170961.1|171266.7|171141.7|171030.5|170936.4|7631
1708970400000|2024-02-26 18:00:00|171086|170961|171027.5|170902.5|171130.5|171010.8|170989.2|170898.9|6580
1708974000000|2024-02-26 19:00:00|171027.6|170902.6|170918.8|170868.8|171048.8|170923.8|170911.4|170813.2|6507
1708977600000|2024-02-26 20:00:00|170919.2|170869.2|171003.2|170878.2|171047.6|170947.8|170875.4|170783|7151
1708981200000|2024-02-26 21:00:00|171002.1|170877.1|171057.8|170932.8|171065|170940|170987.4|170862.4|4326
1708984800000|2024-02-26 22:00:00|171085.6|170939.9|171038.8|170870.4|171198|170973.3|171029.4|170837.1|1819
1708988400000|2024-02-26 23:00:00|171039|170870.5|171018|170893|171111.4|170942.1|171002.2|170856.8|1573
1708992000000|2024-02-27 00:00:00|171019.4|170894.4|171007.2|170882.2|171061.5|170936.5|170995.6|170870.6|2022
1708995600000|2024-02-27 01:00:00|171007.5|170882.5|170983.7|170858.7|171031|170906|170979.5|170854.5|2719
1708999200000|2024-02-27 02:00:00|170981.7|170856.7|171031.1|170906.1|171055.5|170930.5|170954.1|170829.1|3548
1709002800000|2024-02-27 03:00:00|171030.6|170905.6|170970.2|170845.2|171077.9|170952.9|170966.9|170841.9|3179
1709006400000|2024-02-27 04:00:00|170967.4|170842.4|170960.4|170835.4|171008.4|170883.4|170920.4|170795.4|3835
1709010000000|2024-02-27 05:00:00|170960.3|170835.3|170918.4|170793.4|170967.1|170842.1|170904.6|170779.6|4565
1709013600000|2024-02-27 06:00:00|170918.2|170793.2|170932.4|170807.4|170982.5|170857.5|170909.6|170784.6|5788
1709017200000|2024-02-27 07:00:00|170931.9|170806.9|170785.4|170660.4|170931.9|170806.9|170744.2|170619.2|7053
1709020800000|2024-02-27 08:00:00|170784.6|170659.6|170753|170628|170822|170697|170711.2|170586.2|7796
1709024400000|2024-02-27 09:00:00|170751.9|170626.9|170665.2|170540.2|170756.3|170631.3|170636|170511|6866
1709028000000|2024-02-27 10:00:00|170665.3|170540.3|170645.6|170520.6|170699.4|170574.4|170586.5|170461.5|5669
1709031600000|2024-02-27 11:00:00|170645.7|170520.7|170741.4|170616.4|170774.5|170649.5|170626|170501|6120
1709035200000|2024-02-27 12:00:00|170740.9|170615.9|170623.1|170498.1|170743.1|170618.1|170515.6|170390.6|6516
1709038800000|2024-02-27 13:00:00|170625.2|170500.2|170740.7|170615.7|170853.5|170728.5|170621.7|170496.7|8625
1709042400000|2024-02-27 14:00:00|170737.7|170612.7|170597.9|170472.9|170789.2|170664.2|170530.7|170428.3|8513
1709046000000|2024-02-27 15:00:00|170590.1|170465.1|170592|170467|170791.7|170675.9|170444.2|170355.2|9258
1709049600000|2024-02-27 16:00:00|170590.8|170465.8|170828.9|170703.9|170836.9|170726.7|170549.4|170451.1|8414
1709053200000|2024-02-27 17:00:00|170830.2|170705.2|170785.1|170660.1|170996|170900.8|170733.3|170628.4|9722
1709056800000|2024-02-27 18:00:00|170786.1|170661.1|170665.7|170540.7|170797.9|170672.9|170568.5|170443.5|8773
1709060400000|2024-02-27 19:00:00|170665.8|170540.8|170627.7|170502.7|170765.2|170654.7|170590.8|170497.3|7612
1709064000000|2024-02-27 20:00:00|170628|170503|170719.6|170594.6|170750.1|170643.5|170617.5|170501.4|7952
1709067600000|2024-02-27 21:00:00|170719.5|170594.5|170694.2|170569.2|170783.2|170658.2|170670.7|170545.7|2777
1709071200000|2024-02-27 22:00:00|170684.2|170559.2|170723.2|170532|170762.1|170559.3|170654.7|170474.2|679
1709074800000|2024-02-27 23:00:00|170722.7|170513.1|170765.1|170640.1|170785.1|170655.7|170707.3|170502.5|1808
1709078400000|2024-02-28 00:00:00|170763.2|170638.2|170769.4|170644.4|170782|170657|170729.2|170604.2|2195
1709082000000|2024-02-28 01:00:00|170772.2|170647.2|170792.6|170667.6|170805.5|170680.5|170765.4|170640.4|3615
1709085600000|2024-02-28 02:00:00|170788.1|170663.1|170760.9|170635.9|170789.2|170664.2|170738.8|170613.8|4044
1709089200000|2024-02-28 03:00:00|170761.3|170636.3|170790|170665|170823.2|170698.2|170738.5|170613.5|4074
1709092800000|2024-02-28 04:00:00|170789.8|170664.8|170812.9|170687.9|170821.9|170696.9|170767.6|170642.6|3710
1709096400000|2024-02-28 05:00:00|170812.3|170687.3|170876.8|170751.8|170909.7|170784.7|170803.4|170678.4|5747
1709100000000|2024-02-28 06:00:00|170876.5|170751.5|170905.9|170780.9|170911.9|170786.9|170821.9|170696.9|6590
1709103600000|2024-02-28 07:00:00|170906.7|170781.7|170845.9|170720.9|170911.8|170786.8|170834.9|170709.9|8045
1709107200000|2024-02-28 08:00:00|170844|170719|171044.8|170919.8|171056.3|170931.3|170840.4|170715.4|8169
1709110800000|2024-02-28 09:00:00|171045.6|170920.6|171112.7|170987.7|171119.7|170994.7|170981|170856|8102
1709114400000|2024-02-28 10:00:00|171112.8|170987.8|170944.8|170819.8|171125.2|171000.2|170942.5|170817.5|7739
1709118000000|2024-02-28 11:00:00|170945.8|170820.8|170929.9|170804.9|171049.3|170924.3|170906.7|170781.7|6201
1709121600000|2024-02-28 12:00:00|170930.6|170805.6|171077.5|170952.5|171088.4|170983.1|170897.9|170772.9|7734
1709125200000|2024-02-28 13:00:00|171076.4|170951.4|170904.7|170779.7|171079.4|170970.7|170811.3|170686.3|9971
1709128800000|2024-02-28 14:00:00|170905.1|170780.1|171173.8|171048.8|171205.9|171080.9|170823.8|170718.4|9377
1709132400000|2024-02-28 15:00:00|171174.6|171049.6|170960.8|170835.8|171182.3|171057.3|170910.6|170826.2|9005
1709136000000|2024-02-28 16:00:00|170960.5|170835.5|171010.1|170885.1|171147.3|171051.1|170862.7|170776|8124
1709139600000|2024-02-28 17:00:00|171010.9|170885.9|171049.3|170924.3|171082.5|170982.3|170950.3|170835|7709
1709143200000|2024-02-28 18:00:00|171049.4|170924.4|171032.2|170907.2|171106.1|170987.2|170967|170881.1|6623
1709146800000|2024-02-28 19:00:00|171033|170908|171136.7|171011.7|171191.6|171087.8|171018.8|170893.8|6262
1709150400000|2024-02-28 20:00:00|171138.1|171013.1|171051.3|170926.3|171163.7|171047.4|171002.4|170889.2|6331
1709154000000|2024-02-28 21:00:00|171031.4|170906.4|170998.9|170873.9|171102.4|170977.4|170976.8|170851.8|4344
1709157600000|2024-02-28 22:00:00|171019.3|170863.8|171048.1|170883|171185|170908.1|171000.2|170833.2|1314
1709161200000|2024-02-28 23:00:00|171086.5|170882.9|171080.8|170955.8|171105.7|170980.7|171053.6|170859.4|1892
1709164800000|2024-02-29 00:00:00|171082.6|170957.6|171051|170926|171089.6|170964.6|171044.1|170919.1|1755
1709168400000|2024-02-29 01:00:00|171051.2|170926.2|171004.2|170879.2|171053.5|170928.5|171000.5|170875.5|4155
1709172000000|2024-02-29 02:00:00|171006.2|170881.2|170925.2|170800.2|171008.9|170883.9|170911.8|170786.8|4267
1709175600000|2024-02-29 03:00:00|170924.8|170799.8|170902.2|170777.2|170955.8|170830.8|170895.9|170770.9|4995
1709179200000|2024-02-29 04:00:00|170901.7|170776.7|170890.6|170765.6|170909.7|170784.7|170873.1|170748.1|3945
1709182800000|2024-02-29 05:00:00|170890.8|170765.8|170872|170747|170921.6|170796.6|170856|170731|4993
1709186400000|2024-02-29 06:00:00|170872.3|170747.3|170872.1|170747.1|170876.6|170751.6|170836.6|170711.6|4829
1709190000000|2024-02-29 07:00:00|170872.8|170747.8|170912.3|170787.3|170957|170832|170809|170684|6850
1709193600000|2024-02-29 08:00:00|170910.9|170785.9|170862.5|170737.5|170997.5|170872.5|170843.1|170718.1|7606
1709197200000|2024-02-29 09:00:00|170862.2|170737.2|170837.8|170712.8|171013.2|170888.2|170832.1|170707.1|7149
1709200800000|2024-02-29 10:00:00|170838.1|170713.1|170784.1|170659.1|170840.1|170715.1|170722|170597|6597
1709204400000|2024-02-29 11:00:00|170784.2|170659.2|170775.3|170650.3|170798.8|170673.8|170678.4|170553.4|6421
1709208000000|2024-02-29 12:00:00|170775.7|170650.7|170991.1|170866.1|170995.4|170870.4|170739.7|170646.5|6857
1709211600000|2024-02-29 13:00:00|170990.5|170865.5|170848.5|170723.5|171042.8|170917.8|170730.6|170623.3|9270
1709215200000|2024-02-29 14:00:00|170846.5|170721.5|170682.7|170557.7|170923.4|170842.6|170638.4|170547.2|8621
1709218800000|2024-02-29 15:00:00|170682.6|170557.6|170742.4|170617.4|170775.4|170673|170560.2|170435.2|9947
1709222400000|2024-02-29 16:00:00|170744|170619|170680.5|170555.5|170787.5|170675.5|170609.3|170498.7|9342
1709226000000|2024-02-29 17:00:00|170683|170558|170681.4|170631.4|170830.6|170744.4|170651.3|170526.3|9161
1709229600000|2024-02-29 18:00:00|170718|170593|170574.2|170449.2|170724.6|170599.6|170481.8|170382|7925
1709233200000|2024-02-29 19:00:00|170573.8|170448.8|170613.5|170488.5|170633.4|170513.9|170450.1|170341.8|8425
1709236800000|2024-02-29 20:00:00|170613.4|170488.4|170544.8|170419.8|170627.6|170538.7|170475.3|170350.3|8929
1709240400000|2024-02-29 21:00:00|170543.9|170418.9|170603.1|170478.1|170625|170500|170539.4|170414.4|3744
1709244000000|2024-02-29 22:00:00|170601.1|170475.3|170680.2|170457.5|170747.5|170490.6|170567|170354.2|2633
1709247600000|2024-02-29 23:00:00|170664.2|170457.4|170568.7|170443.7|170664.2|170499.4|170546.8|170393.9|1770
1709251200000|2024-03-01 00:00:00|170569.4|170444.4|170554.2|170429.2|170592.9|170467.9|170538.6|170413.6|1875
1709254800000|2024-03-01 01:00:00|170551.6|170426.6|170536.4|170411.4|170601.5|170476.5|170522.2|170397.2|3899
1709258400000|2024-03-01 02:00:00|170536.2|170411.2|170561.9|170436.9|170597.5|170472.5|170522.8|170397.8|4193
1709262000000|2024-03-01 03:00:00|170561.4|170436.4|170571.8|170446.8|170580|170455|170542.2|170417.2|3591
1709265600000|2024-03-01 04:00:00|170572.4|170447.4|170599.1|170474.1|170608.7|170483.7|170567.4|170442.4|3478
1709269200000|2024-03-01 05:00:00|170599.2|170474.2|170626.6|170501.6|170637.9|170512.9|170595.4|170470.4|4125
1709272800000|2024-03-01 06:00:00|170627.5|170502.5|170564.6|170439.6|170643.4|170518.4|170559.5|170434.5|4149
1709276400000|2024-03-01 07:00:00|170563.4|170438.4|170625.1|170500.1|170631.5|170506.5|170517.1|170392.1|8412
1709280000000|2024-03-01 08:00:00|170623.9|170498.9|170533.8|170408.8|170654.8|170529.8|170533.6|170408.6|9429
1709283600000|2024-03-01 09:00:00|170531.7|170406.7|170619.1|170494.1|170649|170524|170420.3|170295.3|7785
1709287200000|2024-03-01 10:00:00|170619.6|170494.6|170496.3|170371.3|170622.2|170497.2|170485.7|170360.7|8559
1709290800000|2024-03-01 11:00:00|170496.1|170371.1|170334.1|170209.1|170497.8|170372.8|170327.3|170202.3|6963
1709294400000|2024-03-01 12:00:00|170337.3|170212.3|170324|170199|170359.4|170249|170289.2|170164.2|7259
1709298000000|2024-03-01 13:00:00|170323.3|170198.3|170483.4|170358.4|170518.3|170402.6|170219.7|170094.7|9049
1709301600000|2024-03-01 14:00:00|170482.4|170357.4|170441.3|170314.3|170529.1|170404.1|170238.5|170113.5|9404
1709305200000|2024-03-01 15:00:00|170449.1|170304.8|170116.5|169991.5|170475.8|170350.8|170036.7|169920.8|10899
1709308800000|2024-03-01 16:00:00|170114.6|169989.6|170107.4|170057.4|170278.9|170162|170081|169981.3|8671
1709312400000|2024-03-01 17:00:00|170106.5|170056.5|170203.3|170078.3|170252.5|170155.3|170067.5|169975.4|7263
1709316000000|2024-03-01 18:00:00|170203.1|170078.1|170268.5|170143.5|170332.9|170207.9|170189.9|170064.9|7257
1709319600000|2024-03-01 19:00:00|170270.1|170145.1|170283|170158|170324|170229.1|170230.8|170105.8|5973
1709323200000|2024-03-01 20:00:00|170281.3|170156.3|170245.6|170120.6|170324|170237.2|170167.9|170073.5|6917
1709326800000|2024-03-01 21:00:00|170248.8|170123.8|170222.6|169975|170272.3|170147.3|170146.7|169975|3751
1709499600000|2024-03-03 21:00:00|170395.5|170040.5|170376.1|170100.7|170410.9|170100.7|170370.9|170037.5|56
1709503200000|2024-03-03 22:00:00|170384|170078|170361.1|170077.5|170432|170122|170251.1|170030|1446
1709506800000|2024-03-03 23:00:00|170363.5|170079.8|170176.2|170051.2|170363.5|170102|170158.7|170033.7|2274
1709510400000|2024-03-04 00:00:00|170179.1|170054.1|170162.1|170037.1|170192.9|170067.9|170129.5|170004.5|3056
1709514000000|2024-03-04 01:00:00|170161.9|170036.9|170193.9|170068.9|170218.5|170093.5|170150.3|170025.3|4978
1709517600000|2024-03-04 02:00:00|170194|170069|170163.2|170038.2|170222.9|170097.9|170156.9|170031.9|3995
1709521200000|2024-03-04 03:00:00|170164.2|170039.2|170179.4|170054.4|170187.4|170062.4|170161.1|170036.1|3675
1709524800000|2024-03-04 04:00:00|170179.6|170054.6|170198.1|170073.1|170203.4|170078.4|170168.4|170043.4|2398
1709528400000|2024-03-04 05:00:00|170198.4|170073.4|170186|170061|170222.7|170097.7|170182.1|170057.1|2927
1709532000000|2024-03-04 06:00:00|170187.7|170062.7|170149.2|170024.2|170189.3|170064.3|170134.9|170009.9|3960
1709535600000|2024-03-04 07:00:00|170149.4|170024.4|170086.9|169961.9|170182.2|170057.2|170076|169951|6237
1709539200000|2024-03-04 08:00:00|170083.6|169958.6|170126.7|170001.7|170179.8|170054.8|170072.1|169947.1|7505
1709542800000|2024-03-04 09:00:00|170127.3|170002.3|170050.8|169925.8|170132.8|170007.8|170025.7|169900.7|5724
1709546400000|2024-03-04 10:00:00|170051|169926|170159.4|170034.4|170163.9|170038.9|170039.8|169914.8|5824
1709550000000|2024-03-04 11:00:00|170159.2|170034.2|170165.7|170040.7|170248|170123|170153.7|170028.7|6330
1709553600000|2024-03-04 12:00:00|170167.3|170042.3|170155.9|170030.9|170282|170183.7|170147.1|170022.1|6572
1709557200000|2024-03-04 13:00:00|170156.5|170031.5|170197.7|170072.7|170301.3|170176.3|170122.4|169997.4|8295
1709560800000|2024-03-04 14:00:00|170194.6|170069.6|170110.6|169985.6|170200.8|170101.2|170009.5|169925.4|8035
1709564400000|2024-03-04 15:00:00|170110.4|169985.4|169824.3|169699.3|170169.7|170083.3|169773.8|169684.5|8142
1709568000000|2024-03-04 16:00:00|169824.1|169699.1|169739.9|169614.9|169869.9|169781.4|169685|169560|7923
1709571600000|2024-03-04 17:00:00|169741.6|169616.6|169644.3|169594.3|169816.7|169719.4|169597.1|169493.8|8212
1709575200000|2024-03-04 18:00:00|169644.1|169594.1|169711|169586|169770.3|169645.3|169633.7|169545|6995
1709578800000|2024-03-04 19:00:00|169710.9|169585.9|169676.4|169551.4|169743.8|169650.4|169647.6|169551.4|6943
1709582400000|2024-03-04 20:00:00|169674.8|169549.8|169697.4|169572.4|169721.4|169603.9|169623.7|169523.5|7759
1709586000000|2024-03-04 21:00:00|169696.3|169571.3|169606.4|169481.4|169700.5|169575.5|169570.4|169445.4|3844
1709589600000|2024-03-04 22:00:00|169611.4|169486.4|169619.3|169494.3|169637.9|169501.5|169602.6|169470.5|536
1709593200000|2024-03-04 23:00:00|169619.1|169494.1|169636.3|169511.3|169648.3|169523.3|169607.7|169482.7|1586
1709596800000|2024-03-05 00:00:00|169635.4|169510.4|169610.1|169485.1|169649.5|169524.5|169606.7|169481.7|1591
1709600400000|2024-03-05 01:00:00|169607.8|169482.8|169620|169495|169661.4|169536.4|169607.8|169482.8|4013
1709604000000|2024-03-05 02:00:00|169620.1|169495.1|169648|169523|169662.8|169537.8|169617.2|169492.2|4111
1709607600000|2024-03-05 03:00:00|169648.6|169523.6|169634.5|169509.5|169654.4|169529.4|169616|169491|4177
1709611200000|2024-03-05 04:00:00|169635.8|169510.8|169656.9|169531.9|169665.5|169540.5|169620.8|169495.8|4613
1709614800000|2024-03-05 05:00:00|169656.8|169531.8|169704.4|169579.4|169734.4|169609.4|169636.5|169511.5|4569
1709618400000|2024-03-05 06:00:00|169703.1|169578.1|169780.1|169655.1|169820.4|169695.4|169699.2|169574.2|4512
1709622000000|2024-03-05 07:00:00|169779.7|169654.7|169842.3|169717.3|169853.1|169728.1|169753.4|169628.4|7247
1709625600000|2024-03-05 08:00:00|169838.1|169713.1|169845.9|169720.9|169856.5|169731.5|169761.3|169636.3|9524
1709629200000|2024-03-05 09:00:00|169846.1|169721.1|169838.5|169713.5|169871.8|169746.8|169719.4|169594.4|8533
1709632800000|2024-03-05 10:00:00|169838.6|169713.6|169729.8|169604.8|169844|169719|169722.8|169597.8|6332
1709636400000|2024-03-05 11:00:00|169731.6|169606.6|169690.7|169565.7|169760.4|169635.4|169658.9|169533.9|6909
1709640000000|2024-03-05 12:00:00|169691|169566|169696.8|169571.8|169761.3|169636.3|169668.7|169547.1|7433
1709643600000|2024-03-05 13:00:00|169696.7|169571.7|169581.5|169456.5|169698.6|169573.6|169513.4|169397.2|9161
1709647200000|2024-03-05 14:00:00|169581.8|169456.8|169556.6|169427.5|169677.9|169586.7|169491.9|169377.4|9269
1709650800000|2024-03-05 15:00:00|169517.6|169392.6|169084.2|168959.2|169531.5|169403.6|169048.5|168959.1|10783
1709654400000|2024-03-05 16:00:00|169080.5|168955.5|169403.8|169278.8|169490.3|169389.6|169056.9|168931.9|8594
1709658000000|2024-03-05 17:00:00|169404.1|169279.1|169425.6|169300.6|169471|169369.8|169299.7|169216|6924
1709661600000|2024-03-05 18:00:00|169425.5|169300.5|169455.6|169330.6|169506|169389.9|169348.8|169223.8|6868
1709665200000|2024-03-05 19:00:00|169455.8|169330.8|169522.7|169397.7|169578.9|169466.7|169455.8|169330.8|6121
1709668800000|2024-03-05 20:00:00|169523|169398|169564.5|169439.5|169664.9|169571.6|169485.2|169385.7|6634
1709672400000|2024-03-05 21:00:00|169565.7|169440.7|169532.5|169407.5|169613.3|169488.3|169504.5|169379.5|4392
1709676000000|2024-03-05 22:00:00|169594.5|169355.2|169539.2|169276.7|169641.2|169355.2|169511.6|169227.8|2781
1709679600000|2024-03-05 23:00:00|169563.5|169276.6|169533.9|169408.9|169616.2|169445|169521|169252.6|1302
1709683200000|2024-03-06 00:00:00|169532.9|169407.9|169584.8|169459.8|169595.4|169470.4|169529.6|169404.6|1729
1709686800000|2024-03-06 01:00:00|169585.1|169460.1|169515.9|169390.9|169588.1|169463.1|169483.4|169358.4|2539
1709690400000|2024-03-06 02:00:00|169516.3|169391.3|169469.4|169344.4|169517.6|169392.6|169441.6|169316.6|2999
1709694000000|2024-03-06 03:00:00|169469.3|169344.3|169411.6|169286.6|169471.8|169346.8|169401.1|169276.1|3109
1709697600000|2024-03-06 04:00:00|169410.5|169285.5|169404|169279|169417.7|169292.7|169379.5|169254.5|3575
1709701200000|2024-03-06 05:00:00|169404.1|169279.1|169373.1|169248.1|169407.9|169282.9|169342|169217|3241
1709704800000|2024-03-06 06:00:00|169374.1|169249.1|169324.4|169199.4|169409.1|169284.1|169321.2|169196.2|6219
1709708400000|2024-03-06 07:00:00|169324.2|169199.2|169145.2|169020.2|169334.4|169209.4|169090.8|168965.8|8113
1709712000000|2024-03-06 08:00:00|169145.6|169020.6|169153.2|169028.2|169213.9|169088.9|169059.4|168934.4|7071
1709715600000|2024-03-06 09:00:00|169152.9|169027.9|169093.4|168968.4|169184.9|169059.9|169090.6|168965.6|6453
1709719200000|2024-03-06 10:00:00|169093.8|168968.8|169088.4|168963.4|169125.7|169000.7|169034.4|168909.4|6023
1709722800000|2024-03-06 11:00:00|169089.3|168964.3|168890.6|168765.6|169090.4|168965.4|168872.2|168747.2|6414
1709726400000|2024-03-06 12:00:00|168890|168765|168981|168856|168991.8|168866.8|168831.9|168709.7|6802
1709730000000|2024-03-06 13:00:00|168981.2|168856.2|168706.4|168581.4|168985.6|168860.6|168651.4|168554.3|10142
1709733600000|2024-03-06 14:00:00|168705|168580|168715.9|168590.9|168872.1|168782.3|168627.8|168502.8|8951
1709737200000|2024-03-06 15:00:00|168725.4|168600.4|168586.4|168461.4|168837.5|168748.4|168515.1|168423.5|10485
1709740800000|2024-03-06 16:00:00|168586.1|168461.1|168690|168565|168722.9|168634.3|168584.7|168461.1|9634
1709744400000|2024-03-06 17:00:00|168690.4|168565.4|168865.8|168815.8|168939.6|168857.3|168646.5|168545.7|9305
1709748000000|2024-03-06 18:00:00|168865.2|168815.2|168964.7|168839.7|169026.4|168939.8|168763.9|168639|9456
1709751600000|2024-03-06 19:00:00|168955.2|168830.2|168963|168838|169051.5|168952|168915.4|168811.3|10183
1709755200000|2024-03-06 20:00:00|168963.6|168838.6|168891.6|168766.6|169005.9|168906.9|168863.8|168738.8|8184
1709758800000|2024-03-06 21:00:00|168891.7|168766.7|168908.5|168729.4|168908.5|168772.9|168823.8|168698.8|3687
1709762400000|2024-03-06 22:00:00|168926.3|168730.4|168903.1|168751.9|169016.8|168770.2|168893.3|168721.1|1182
1709766000000|2024-03-06 23:00:00|168900.5|168743.5|168883.7|168758.7|168961.1|168818.8|168879.6|168733.2|2265
1709769600000|2024-03-07 00:00:00|168883.5|168758.5|168886.1|168761.1|168893.5|168768.5|168841.8|168716.8|2701
1709773200000|2024-03-07 01:00:00|168885.9|168760.9|168889.7|168764.7|168908.4|168783.4|168823|168698|3882
1709776800000|2024-03-07 02:00:00|168889.8|168764.8|168893.6|168768.6|168950.7|168825.7|168863.4|168738.4|3332
1709780400000|2024-03-07 03:00:00|168894.3|168769.3|168854.4|168729.4|168940.9|168815.9|168841|168716|2791
1709784000000|2024-03-07 04:00:00|168854.3|168729.3|168818.8|168693.8|168880.5|168755.5|168786.1|168661.1|3469
1709787600000|2024-03-07 05:00:00|168817.9|168692.9|168900|168775|168900.2|168775.2|168808.9|168683.9|2953
1709791200000|2024-03-07 06:00:00|168899.2|168774.2|168811.8|168686.8|168915.8|168790.8|168803.7|168678.7|6711
1709794800000|2024-03-07 07:00:00|168811.6|168686.6|168714.9|168589.9|168873.1|168748.1|168713.1|168588.1|9840
1709798400000|2024-03-07 08:00:00|168713.1|168588.1|168765.8|168640.8|168806.6|168681.6|168686.7|168561.7|9570
1709802000000|2024-03-07 09:00:00|168765|168640|168634.7|168509.7|168793|168668|168619|168494|8805
1709805600000|2024-03-07 10:00:00|168634.8|168509.8|168684.6|168559.6|168751.1|168626.1|168557.5|168432.5|8606
1709809200000|2024-03-07 11:00:00|168687.3|168562.3|168637.6|168512.6|168696.3|168571.3|168554.5|168429.5|8624
1709812800000|2024-03-07 12:00:00|168641|168516|168593|168468|168666.2|168541.2|168591.9|168466.9|7085
1709816400000|2024-03-07 13:00:00|168590.6|168465.6|168930.3|168805.3|168934.5|168826.9|168550.6|168458.2|10331
1709820000000|2024-03-07 14:00:00|168931.4|168806.4|169179.7|169054.7|169293.8|169215.2|168897.9|168791.7|10619
1709823600000|2024-03-07 15:00:00|169180.1|169055.1|168841.5|168791.5|169195.8|169105.3|168837.5|168749.5|9731
1709827200000|2024-03-07 16:00:00|168879.6|168754.6|168801.5|168676.5|168992.5|168884.1|168660.6|168548.3|9133
1709830800000|2024-03-07 17:00:00|168802.6|168677.6|168622.5|168572.5|168805.8|168703.3|168616|168538.7|7969
1709834400000|2024-03-07 18:00:00|168622.3|168572.3|168650.5|168600.5|168756.7|168645.7|168585.9|168502.8|6647
1709838000000|2024-03-07 19:00:00|168650.8|168600.8|168676.1|168626.1|168729.6|168627.1|168617.3|168530|6773
1709841600000|2024-03-07 20:00:00|168675.1|168625.1|168833.5|168708.5|168844|168731.4|168669.4|168587.7|6952
1709845200000|2024-03-07 21:00:00|168833.6|168708.6|168822.1|168697.1|168880.7|168755.7|168797.1|168672.1|2957
1709848800000|2024-03-07 22:00:00|168838.6|168703.6|168911.2|168769.5|169044.6|168784.9|168838.6|168647.1|2576
1709852400000|2024-03-07 23:00:00|168911.5|168769.9|168819.4|168694.4|168935.7|168789.4|168812.8|168687.8|1535
1709856000000|2024-03-08 00:00:00|168819.3|168694.3|168807.2|168682.2|168857.9|168732.9|168789.1|168664.1|1984
1709859600000|2024-03-08 01:00:00|168809.5|168684.5|168815.9|168690.9|168886.2|168761.2|168802.6|168677.6|3122
1709863200000|2024-03-08 02:00:00|168818.8|168693.8|168928.2|168803.2|168944.9|168819.9|168818.1|168693.1|3581
1709866800000|2024-03-08 03:00:00|168928.6|168803.6|168851.5|168726.5|168944.3|168819.3|168848.9|168723.9|3145
1709870400000|2024-03-08 04:00:00|168851.1|168726.1|168864|168739|168881|168756|168804.6|168679.6|5196
1709874000000|2024-03-08 05:00:00|168864.3|168739.3|168833.8|168708.8|168877.9|168752.9|168822.4|168697.4|4319
1709877600000|2024-03-08 06:00:00|168837.8|168712.8|168835.5|168710.5|168863.8|168738.8|168823.3|168698.3|6436
1709881200000|2024-03-08 07:00:00|168832.9|168707.9|168781.9|168656.9|168845.5|168720.5|168769.1|168644.1|8814
1709884800000|2024-03-08 08:00:00|168780.2|168655.2|168783.2|168658.2|168830.4|168705.4|168752.5|168627.5|8700
1709888400000|2024-03-08 09:00:00|168783.3|168658.3|168724.7|168599.7|168799.2|168674.2|168685.1|168560.1|8189
1709892000000|2024-03-08 10:00:00|168724.6|168599.6|168656.3|168531.3|168748.3|168623.3|168630.5|168505.5|7433
1709895600000|2024-03-08 11:00:00|168655.6|168530.6|168606.6|168481.6|168737.3|168612.3|168604.1|168479.1|8088
1709899200000|2024-03-08 12:00:00|168605.6|168480.6|168640.5|168515.5|168666.8|168543.5|168567.2|168456.8|7184
1709902800000|2024-03-08 13:00:00|168639.6|168514.6|168372.2|168247.2|168935.4|168719.7|168123.2|167998.2|10409
1709906400000|2024-03-08 14:00:00|168369.6|168244.6|167916.4|167791.4|168382.6|168257.6|167674.4|167580.3|11291
1709910000000|2024-03-08 15:00:00|167881.5|167831.5|168069.1|167944.1|168079.3|167987|167714|167625.9|10192
1709913600000|2024-03-08 16:00:00|168069.8|167944.8|168202.6|168077.6|168288.9|168163.9|168032.2|167944.3|9808
1709917200000|2024-03-08 17:00:00|168192.2|168067.2|168240.1|168115.1|168240.7|168115.7|168091.2|167966.2|9085
1709920800000|2024-03-08 18:00:00|168240.4|168115.4|168157.7|168032.7|168344.7|168219.7|168154.9|168029.9|8820
1709924400000|2024-03-08 19:00:00|168156.7|168031.7|168134.3|168009.3|168224|168099|168000.8|167875.8|8194
1709928000000|2024-03-08 20:00:00|168134.7|168009.7|168168.6|168043.6|168242.2|168144.1|168107.4|167982.4|7469
1709931600000|2024-03-08 21:00:00|168165.2|168040.2|168257.1|167986.7|168297.4|168083|168047.6|167911.5|3485
1710104400000|2024-03-10 21:00:00|168148.5|167793.5|168228.8|167918.8|168368.4|168022.3|168132.6|167777.6|2176
1710108000000|2024-03-10 22:00:00|168230.7|167920.7|168218|168093|168257|168107.1|168137.8|167915.6|1428
1710111600000|2024-03-10 23:00:00|168222.6|168097.6|168118.6|167993.6|168225.8|168100.8|168111.2|167986.2|1334
1710115200000|2024-03-11 00:00:00|168119.1|167994.1|168018.6|167893.6|168150.1|168025.1|167980.9|167855.9|2991
1710118800000|2024-03-11 01:00:00|168018.9|167893.9|168033.4|167908.4|168041.3|167916.3|167940.2|167815.2|4398
1710122400000|2024-03-11 02:00:00|168032.4|167907.4|168097.4|167972.4|168099.1|167974.1|168026.4|167901.4|4281
1710126000000|2024-03-11 03:00:00|168098|167973|168093.3|167968.3|168110|167985|168037.3|167912.3|3519
1710129600000|2024-03-11 04:00:00|168094|167969|168060.8|167935.8|168118.4|167993.4|168041.4|167916.4|3667
1710133200000|2024-03-11 05:00:00|168063.8|167938.8|168028|167903|168103.7|167978.7|168025.8|167900.8|4383
1710136800000|2024-03-11 06:00:00|168030.2|167905.2|167979.2|167854.2|168059.8|167934.8|167963.9|167838.9|3800
1710140400000|2024-03-11 07:00:00|167976.5|167851.5|168154|168029|168207.8|168082.8|167936.1|167811.1|7416
1710144000000|2024-03-11 08:00:00|168153.5|168028.5|167908.2|167783.2|168172.8|168047.8|167890.7|167765.7|8191
1710147600000|2024-03-11 09:00:00|167908.3|167783.3|167993.1|167868.1|168039.7|167914.7|167900|167775|6864
1710151200000|2024-03-11 10:00:00|167993.3|167868.3|168105.4|167980.4|168193.3|168068.3|167973.5|167848.5|6082
1710154800000|2024-03-11 11:00:00|168102.3|167977.3|168062.4|167937.4|168128.7|168003.7|168032.3|167907.3|5625
1710158400000|2024-03-11 12:00:00|168065.6|167940.6|168155.3|168030.3|168226.2|168134.9|168036.8|167911.8|7885
1710162000000|2024-03-11 13:00:00|168153|168028|168226.9|168101.9|168233.1|168142.1|168027.1|167902.1|8286
1710165600000|2024-03-11 14:00:00|168227|168102|167972.4|167922.4|168253.5|168157.5|167966.2|167877.7|8605
1710169200000|2024-03-11 15:00:00|167972.6|167922.6|168248.8|168123.8|168324.9|168208.1|167972.6|167879.6|8106
1710172800000|2024-03-11 16:00:00|168248.2|168123.2|168191.8|168141.8|168397.2|168312.1|168158.6|168067.5|7690
1710176400000|2024-03-11 17:00:00|168188.4|168138.4|168125.2|168000.2|168226.1|168139.3|168044.4|167955.1|8687
1710180000000|2024-03-11 18:00:00|168126.2|168001.2|168156.4|168031.4|168157.2|168065.2|168031.7|167938.1|8989
1710183600000|2024-03-11 19:00:00|168156.6|168031.6|168051.3|167926.3|168156.9|168067.3|168043.5|167918.5|7710
1710187200000|2024-03-11 20:00:00|168049|167924|168066.3|167838.4|168078|167963|168013|167838.4|3469
1710190800000|2024-03-11 21:00:00|168136.3|167850.7|168042.1|167902|168234.8|167970.2|168026.3|167801.7|2009
1710194400000|2024-03-11 22:00:00|168077.1|167912.5|168106.3|167981.3|168116.3|167991.3|168050.6|167779.8|1011
1710198000000|2024-03-11 23:00:00|168106.6|167981.6|168079|167954|168116.5|167991.5|168075.1|167950.1|1072
1710201600000|2024-03-12 00:00:00|168081.3|167956.3|168083.7|167958.7|168099.6|167974.6|168051.2|167926.2|1850
1710205200000|2024-03-12 01:00:00|168083.8|167958.8|168024.2|167899.2|168085.6|167960.6|168020.9|167895.9|2041
1710208800000|2024-03-12 02:00:00|168025.7|167900.7|168056.3|167931.3|168080.9|167955.9|168025.6|167900.6|2559
1710212400000|2024-03-12 03:00:00|168055.4|167930.4|168057.2|167932.2|168063.1|167938.1|168039.3|167914.3|1873
1710216000000|2024-03-12 04:00:00|168057.6|167932.6|168032.2|167907.2|168061.7|167936.7|168029.4|167904.4|1381
1710219600000|2024-03-12 05:00:00|168032.3|167907.3|168027.7|167902.7|168039.1|167914.1|168011.9|167886.9|2308
1710223200000|2024-03-12 06:00:00|168030.1|167905.1|168006.7|167881.7|168038.8|167913.8|168004.1|167879.1|3473
1710226800000|2024-03-12 07:00:00|168006.3|167881.3|168101.8|167976.8|168118.1|167993.1|167933.5|167808.5|8359
1710230400000|2024-03-12 08:00:00|168100.9|167975.9|168177.9|168052.9|168197.1|168072.1|168064.9|167939.9|9119
1710234000000|2024-03-12 09:00:00|168177.8|168052.8|168064.2|167939.2|168186.2|168061.2|168003.7|167878.7|7626
1710237600000|2024-03-12 10:00:00|168064.4|167939.4|167956|167831|168072.1|167947.1|167954|167829|6594
1710241200000|2024-03-12 11:00:00|167956.4|167831.4|168207.9|168082.9|168262.8|168137.8|167921.3|167796.3|9332
1710244800000|2024-03-12 12:00:00|168206.2|168081.2|168234.5|168109.5|168698.1|168487.6|167799.4|167674.4|10993
1710248400000|2024-03-12 13:00:00|168234.4|168109.4|168412.6|168287.6|168567.7|168470.7|168167.5|168073.2|11842
1710252000000|2024-03-12 14:00:00|168412|168287|168258.5|168133.5|168499.7|168378.2|168126.4|168028|10441
1710255600000|2024-03-12 15:00:00|168259.1|168134.1|168394.7|168269.7|168463.9|168357.7|168224.6|168099.6|9644
1710259200000|2024-03-12 16:00:00|168393.7|168268.7|168368.1|168243.1|168417.6|168292.6|168278.6|168180.5|7557
1710262800000|2024-03-12 17:00:00|168366.9|168241.9|168333.9|168208.9|168452.8|168327.8|168307.1|168182.1|7827
1710266400000|2024-03-12 18:00:00|168333.8|168208.8|168107.2|167982.2|168368.3|168243.3|168084.9|167980.6|6145
1710270000000|2024-03-12 19:00:00|168061.8|168011.8|168048.3|167923.3|168123.3|168011.8|168006.3|167881.3|6718
1710273600000|2024-03-12 20:00:00|168048.6|167923.6|168066.8|167938.9|168098.7|167951.2|168003.1|167878.1|3471
1710277200000|2024-03-12 21:00:00|168065.1|167933.1|168142.2|167907.9|168207.4|167935.9|168065.1|167880.8|696
1710280800000|2024-03-12 22:00:00|168136|167924|168053|167928|168169|167970.5|168047.1|167922.1|1070
1710284400000|2024-03-12 23:00:00|168056.2|167931.2|168060.3|167935.3|168072.6|167947.6|168051.8|167926.8|877
1710288000000|2024-03-13 00:00:00|168060.2|167935.2|168026.8|167901.8|168074.1|167949.1|168020.3|167895.3|1971
1710291600000|2024-03-13 01:00:00|168028.8|167903.8|168037.6|167912.6|168064.7|167939.7|168001.9|167876.9|2883
1710295200000|2024-03-13 02:00:00|168037.7|167912.7|168023.7|167898.7|168044.9|167919.9|168017.4|167892.4|3352
1710298800000|2024-03-13 03:00:00|168021.8|167896.8|168026|167901|168036.9|167911.9|167996.7|167871.7|2449
1710302400000|2024-03-13 04:00:00|168024.3|167899.3|168028.3|167903.3|168036.9|167911.9|168021.3|167896.3|3134
1710306000000|2024-03-13 05:00:00|168028.7|167903.7|167970.3|167845.3|168039.4|167914.4|167967.9|167842.9|4189
1710309600000|2024-03-13 06:00:00|167970.4|167845.4|168035|167910|168070|167945|167962.6|167837.6|5576
1710313200000|2024-03-13 07:00:00|168035.1|167910.1|167946.7|167821.7|168061.7|167936.7|167941.1|167816.1|6674
1710316800000|2024-03-13 08:00:00|167945.9|167820.9|167866.7|167741.7|167945.9|167820.9|167842.4|167717.4|6666
1710320400000|2024-03-13 09:00:00|167865.8|167740.8|167786|167661|167889.1|167764.1|167770.6|167645.6|6681
1710324000000|2024-03-13 10:00:00|167786.9|167661.9|167745.3|167620.3|167861.2|167736.2|167730.9|167605.9|7121
1710327600000|2024-03-13 11:00:00|167745.6|167620.6|167635.1|167510.1|167746.3|167621.3|167556.7|167431.7|5941
1710331200000|2024-03-13 12:00:00|167635.6|167510.6|167815.3|167690.3|167902.6|167777.6|167635.2|167510.2|8136
1710334800000|2024-03-13 13:00:00|167809.7|167684.7|167600.4|167475.4|167810.3|167716.7|167474.7|167389.7|7903
1710338400000|2024-03-13 14:00:00|167601.8|167476.8|167572.4|167522.4|167644|167554.4|167467.8|167370.9|7889
1710342000000|2024-03-13 15:00:00|167610.2|167485.2|167405.8|167280.8|167642.6|167517.6|167366.3|167274.3|7327
1710345600000|2024-03-13 16:00:00|167406.5|167281.5|167105.1|166980.1|167415.5|167328.8|166992.1|166892|7658
1710349200000|2024-03-13 17:00:00|167104.7|166979.7|166884.7|166759.7|167198.4|167073.4|166662.9|166568.6|8799
1710352800000|2024-03-13 18:00:00|166885.5|166760.5|166958.1|166833.1|166968|166852.2|166835.5|166716.9|7471
1710356400000|2024-03-13 19:00:00|166958.2|166833.2|166828|166703|166967.9|166881.5|166773.5|166694.2|8178
1710360000000|2024-03-13 20:00:00|166831.1|166706.1|166862.4|166552.4|166866|166706.1|166654.7|166518.1|3195
1710363600000|2024-03-13 21:00:00|166862.6|166552.6|166793.3|166606.7|166957.7|166647.7|166746.9|166535.5|1985
1710367200000|2024-03-13 22:00:00|166792.3|166604.9|166812.8|166687.8|166823.9|166698.9|166777|166604.1|1479
1710370800000|2024-03-13 23:00:00|166808.1|166683.1|166780.7|166655.7|166824.6|166699.6|166776.4|166651.4|1235
1710374400000|2024-03-14 00:00:00|166781|166656|166808.9|166683.9|166824.7|166699.7|166755.3|166630.3|3120
1710378000000|2024-03-14 01:00:00|166808.7|166683.7|166806.9|166681.9|166818|166693|166783|166658|2705
1710381600000|2024-03-14 02:00:00|166808|166683|166885.3|166760.3|166888.8|166763.8|166792.9|166667.9|1998
1710385200000|2024-03-14 03:00:00|166883.8|166758.8|166924.5|166799.5|166929.4|166804.4|166881.9|166756.9|2631
1710388800000|2024-03-14 04:00:00|166923.9|166798.9|166919.3|166794.3|166930.2|166805.2|166917.1|166792.1|1303
1710392400000|2024-03-14 05:00:00|166919.6|166794.6|166978.2|166853.2|167003.8|166878.8|166918.9|166793.9|3838
1710396000000|2024-03-14 06:00:00|166978.1|166853.1|166915.6|166790.6|167004.1|166879.1|166913.1|166788.1|6327
1710399600000|2024-03-14 07:00:00|166915.8|166790.8|166830.7|166705.7|167023|166898|166829.6|166704.6|8080
1710403200000|2024-03-14 08:00:00|166830.4|166705.4|166966.5|166841.5|167076.7|166951.7|166669.2|166544.2|8408
1710406800000|2024-03-14 09:00:00|166962.6|166837.6|166862.3|166737.3|167010.6|166885.6|166860.4|166735.4|6825
1710410400000|2024-03-14 10:00:00|166862.4|166737.4|166689|166564|166876.2|166751.2|166668.2|166543.2|8163
1710414000000|2024-03-14 11:00:00|166691.7|166566.7|166655.3|166530.3|166807.2|166682.2|166639.7|166514.7|5988
1710417600000|2024-03-14 12:00:00|166655|166530|166915.3|166790.3|166923.5|166798.5|166522.9|166397.9|9555
1710421200000|2024-03-14 13:00:00|166916.9|166791.9|167279.9|167154.9|167393.8|167303|166814.9|166689.9|11439
1710424800000|2024-03-14 14:00:00|167280.1|167155.1|167028|166903|167334.7|167209.7|166738.2|166613.2|10500
1710428400000|2024-03-14 15:00:00|167026.8|166901.8|166879.5|166829.5|167283.8|167158.8|166876.7|166805.2|9743
1710432000000|2024-03-14 16:00:00|166878.6|166828.6|166918.6|166793.6|166978.7|166882|166807.1|166714.1|8877
1710435600000|2024-03-14 17:00:00|166918.2|166793.2|167022.5|166897.5|167121|166996|166904.5|166779.5|7707
1710439200000|2024-03-14 18:00:00|167022.3|166897.3|167081.8|167031.8|167281.1|167197.2|166992.2|166886.1|7491
1710442800000|2024-03-14 19:00:00|167119|166994|166998.5|166873.5|167287.9|167172.4|166997.3|166872.3|7846
1710446400000|2024-03-14 20:00:00|166997.8|166872.8|167072.3|166947.3|167156.7|167031.7|166979.7|166854.7|4413
1710450000000|2024-03-14 21:00:00|167070.5|166945.5|167125.2|166995.2|167319.1|167022.6|167070.5|166917.1|1725
1710453600000|2024-03-14 22:00:00|167139.8|167008.1|167100|166975|167158.2|167010.2|167083.3|166954.3|967
1710457200000|2024-03-14 23:00:00|167101.3|166976.3|167115.8|166990.8|167120.4|166995.4|167084.9|166959.9|1276
1710460800000|2024-03-15 00:00:00|167115.4|166990.4|167200.6|167075.6|167227.4|167102.4|167093.4|166968.4|3511
1710464400000|2024-03-15 01:00:00|167200.7|167075.7|167193|167068|167213.4|167088.4|167156.7|167031.7|4974
1710468000000|2024-03-15 02:00:00|167192.7|167067.7|167313.2|167188.2|167321.5|167196.5|167188.2|167063.2|4263
1710471600000|2024-03-15 03:00:00|167314.7|167189.7|167250|167125|167350.7|167225.7|167242.4|167117.4|4405
1710475200000|2024-03-15 04:00:00|167251|167126|167224.9|167099.9|167260.3|167135.3|167217.3|167092.3|4859
1710478800000|2024-03-15 05:00:00|167225.5|167100.5|167260.7|167135.7|167315.7|167190.7|167215.7|167090.7|5954
1710482400000|2024-03-15 06:00:00|167260.8|167135.8|167175.2|167050.2|167260.8|167135.8|167173.9|167048.9|4520
1710486000000|2024-03-15 07:00:00|167178.9|167053.9|167348.7|167223.7|167348.8|167223.8|167058.2|166933.2|6822
1710489600000|2024-03-15 08:00:00|167348.4|167223.4|167334.2|167209.2|167449.5|167324.5|167317.4|167192.4|7592
1710493200000|2024-03-15 09:00:00|167334.7|167209.7|167095|166970|167335.7|167210.7|167056.9|166931.9|7589
1710496800000|2024-03-15 10:00:00|167094.7|166969.7|167129.3|167004.3|167176.5|167051.5|167089.4|166964.4|6868
1710500400000|2024-03-15 11:00:00|167129.6|167004.6|166747.2|166622.2|167180.5|167055.5|166737.3|166612.3|6381
1710504000000|2024-03-15 12:00:00|166748|166623|167132.7|167007.7|167134.9|167009.9|166713.1|166588.1|8883
1710507600000|2024-03-15 13:00:00|167133|167008|167290.4|167165.4|167349.1|167224.1|166939.5|166814.5|9656
1710511200000|2024-03-15 14:00:00|167290.6|167165.6|167062.9|166937.9|167354.8|167229.8|166935.6|166810.6|9494
1710514800000|2024-03-15 15:00:00|167061.9|166936.9|167004.7|166879.7|167201.4|167076.4|166835.1|166745.6|8333
1710518400000|2024-03-15 16:00:00|167003.4|166878.4|167267.4|167142.4|167294.5|167201.2|166900.7|166781.9|9605
1710522000000|2024-03-15 17:00:00|167268.5|167143.5|167341.2|167216.2|167367.3|167272.9|167181|167068.5|9235
1710525600000|2024-03-15 18:00:00|167340.7|167215.7|167117.9|166992.9|167341.7|167221.1|167072.8|166969.6|8170
1710529200000|2024-03-15 19:00:00|167115.4|166990.4|167158.7|167033.7|167184.9|167059.9|167046.7|166930.8|9441
1710532800000|2024-03-15 20:00:00|167159.2|167034.2|167175.7|167050.7|167227.5|167102.5|167072.3|166947.3|4047
1710536400000|2024-03-15 21:00:00|167199.9|167074.9|167160.4|167035.4|167199.9|167074.9|167160.4|167035.4|2
1710709200000|2024-03-17 21:00:00|167157.5|166802.5|167128.7|167003.7|167266.3|167060.9|167115.5|166760.5|504
1710712800000|2024-03-17 22:00:00|167198.5|166955.5|167308.1|167147.9|167388.3|167203.1|167197.1|166931|1704
1710716400000|2024-03-17 23:00:00|167307.5|167144.1|167301.7|167176.7|167332|167202|167281.1|167143.9|1125
1710720000000|2024-03-18 00:00:00|167300.7|167175.7|167277.3|167152.3|167337.1|167212.1|167217.4|167092.4|2955
1710723600000|2024-03-18 01:00:00|167272|167147|167295.3|167170.3|167333.3|167208.3|167237.3|167112.3|3433
1710727200000|2024-03-18 02:00:00|167296.2|167171.2|167266.6|167141.6|167363.5|167238.5|167261.9|167136.9|4379
1710730800000|2024-03-18 03:00:00|167265.1|167140.1|167231.7|167106.7|167278|167153|167226.1|167101.1|3218
1710734400000|2024-03-18 04:00:00|167231.3|167106.3|167176.9|167051.9|167231.3|167106.3|167140.2|167015.2|2854
1710738000000|2024-03-18 05:00:00|167177.2|167052.2|167152.5|167027.5|167181.1|167056.1|167146.3|167021.3|3018
1710741600000|2024-03-18 06:00:00|167152.7|167027.7|167200.5|167075.5|167206.1|167081.1|167140.8|167015.8|4250
1710745200000|2024-03-18 07:00:00|167200.7|167075.7|167419.9|167294.9|167451.7|167326.7|167183.6|167058.6|8134
1710748800000|2024-03-18 08:00:00|167419.6|167294.6|167197.4|167072.4|167424.1|167299.1|167194.4|167069.4|7739
1710752400000|2024-03-18 09:00:00|167197.1|167072.1|167108.8|166983.8|167213.7|167088.7|167093.4|166968.4|6759
1710756000000|2024-03-18 10:00:00|167110.7|166985.7|167108.5|166983.5|167204.9|167079.9|167092.4|166967.4|6836
1710759600000|2024-03-18 11:00:00|167109.8|166984.8|166968.2|166843.2|167119.7|166994.7|166897.4|166772.4|7629
1710763200000|2024-03-18 12:00:00|166967.8|166842.8|167240.1|167115.1|167307.8|167204.1|166963.2|166838.2|8208
1710766800000|2024-03-18 13:00:00|167240.4|167115.4|167677.7|167552.7|167679.4|167559.9|167230.3|167105.3|9405
1710770400000|2024-03-18 14:00:00|167677.8|167552.8|167976.4|167851.4|168002.8|167877.8|167535|167410|8890
1710774000000|2024-03-18 15:00:00|167975.7|167850.7|167952.1|167827.1|168036.8|167911.8|167889.5|167764.5|9530
1710777600000|2024-03-18 16:00:00|167952|167827|168666.9|168541.9|168677.5|168597|167914.1|167824.2|9317
1710781200000|2024-03-18 17:00:00|168666|168541|168443.5|168318.5|168749.6|168624.6|168427.4|168302.4|6950
1710784800000|2024-03-18 18:00:00|168444.7|168319.7|168528|168478|168617.6|168523.3|168421.8|168314.6|4917
1710788400000|2024-03-18 19:00:00|168527.6|168477.6|168395.7|168270.7|168573.6|168487.1|168303.2|168210.6|6330
1710792000000|2024-03-18 20:00:00|168396.6|168271.6|168367.1|168242.1|168399.8|168274.8|168310.5|168185.5|3450
1710795600000|2024-03-18 21:00:00|168366.9|168241.9|168441.4|168131.4|168502.7|168241.9|168366.6|168114.9|2352
1710799200000|2024-03-18 22:00:00|168443.6|168133.6|168344.7|168219.7|168474.3|168258.2|168343.2|168133.6|2138
1710802800000|2024-03-18 23:00:00|168348.2|168223.2|168397.9|168272.9|168429.2|168304.2|168346.4|168221.4|1790
1710806400000|2024-03-19 00:00:00|168398.3|168273.3|168457.3|168332.3|168465.4|168340.4|168391.2|168266.2|2240
1710810000000|2024-03-19 01:00:00|168452.5|168327.5|168413.3|168288.3|168487.3|168362.3|168412.4|168287.4|2897
1710813600000|2024-03-19 02:00:00|168413.2|168288.2|168311.9|168186.9|168417.3|168292.3|168241.3|168116.3|3051
1710817200000|2024-03-19 03:00:00|168305|168180|168459.1|168334.1|168547|168422|168280|168155|4539
1710820800000|2024-03-19 04:00:00|168458.5|168333.5|168382.1|168257.1|168467.7|168342.7|168266.5|168141.5|5146
1710824400000|2024-03-19 05:00:00|168385|168260|168454.2|168329.2|168484.5|168359.5|168378.1|168253.1|6230
1710828000000|2024-03-19 06:00:00|168453.4|168328.4|168564.4|168439.4|168727.8|168602.8|168451.9|168326.9|6806
1710831600000|2024-03-19 07:00:00|168567.1|168442.1|168555.4|168430.4|168663.1|168538.1|168504|168379|7494
1710835200000|2024-03-19 08:00:00|168554.1|168429.1|169015.4|168890.4|169099.8|168974.8|168523.4|168398.4|7660
1710838800000|2024-03-19 09:00:00|169015.5|168890.5|169098.4|168973.4|169183.5|169058.5|168958.5|168833.5|5966
1710842400000|2024-03-19 10:00:00|169096.2|168971.2|169176.3|169051.3|169176.3|169051.3|168909.8|168784.8|6263
1710846000000|2024-03-19 11:00:00|169178.2|169053.2|169242.8|169117.8|169529.9|169404.9|169174.4|169049.4|7208
1710849600000|2024-03-19 12:00:00|169245.6|169120.6|169079.5|168954.5|169536.5|169411.5|169054.6|168942.9|8464
1710853200000|2024-03-19 13:00:00|169079.1|168954.1|168969.7|168844.7|169175.6|169072.5|168892.3|168801.2|8379
1710856800000|2024-03-19 14:00:00|168969.6|168844.6|168733.8|168608.8|168970.9|168845.9|168606.5|168495|8754
1710860400000|2024-03-19 15:00:00|168735|168610|168408.6|168283.6|168923.5|168833.2|168343.7|168253.5|7929
1710864000000|2024-03-19 16:00:00|168410.1|168285.1|168530.1|168480.1|168600.5|168495.6|168261.5|168151.7|8258
1710867600000|2024-03-19 17:00:00|168529|168479|168428.7|168303.7|168608.6|168515|168345.8|168256.4|8634
1710871200000|2024-03-19 18:00:00|168428.2|168303.2|168320.7|168270.7|168576|168474.4|168314.8|168244.3|6347
1710874800000|2024-03-19 19:00:00|168321.3|168271.3|168238.2|168113.2|168418.9|168333.5|168191.7|168087.6|8227
1710878400000|2024-03-19 20:00:00|168238|168113|168123.9|167998.9|168276.4|168151.4|168080.8|167955.8|3090
1710882000000|2024-03-19 21:00:00|168124.3|167999.3|168237.8|167994.7|168280.7|168055.2|168088.6|167866.5|1058
1710885600000|2024-03-19 22:00:00|168237.9|167974.5|168125.3|168000.3|168265.8|168034.6|168113.9|167941.8|2097
1710889200000|2024-03-19 23:00:00|168125.2|168000.2|168235.7|168110.7|168239.2|168114.2|168119.1|167994.1|1512
1710892800000|2024-03-20 00:00:00|168235.6|168110.6|168093.5|167968.5|168246.6|168121.6|168091.7|167966.7|2298
1710896400000|2024-03-20 01:00:00|168095|167970|168127.6|168002.6|168132.4|168007.4|168059|167934|3978
1710900000000|2024-03-20 02:00:00|168128.2|168003.2|168072.6|167947.6|168133.2|168008.2|168067|167942|3296
1710903600000|2024-03-20 03:00:00|168073.2|167948.2|168072.4|167947.4|168099|167974|168062|167937|3298
1710907200000|2024-03-20 04:00:00|168073.5|167948.5|168109.2|167984.2|168117.2|167992.2|168066.3|167941.3|3668
1710910800000|2024-03-20 05:00:00|168109.8|167984.8|168074.9|167949.9|168114.6|167989.6|168063.4|167938.4|7715
1710914400000|2024-03-20 06:00:00|168078.8|167953.8|168033.9|167908.9|168080|167955|168031.4|167906.4|6239
1710918000000|2024-03-20 07:00:00|168036.1|167911.1|168157.9|168032.9|168168.1|168043.1|167841|167716|7847
1710921600000|2024-03-20 08:00:00|168158.8|168033.8|168397.7|168272.7|168461|168336|168157.1|168032.1|6957
1710925200000|2024-03-20 09:00:00|168396.3|168271.3|168479|168354|168544.2|168419.2|168336.8|168211.8|7667
1710928800000|2024-03-20 10:00:00|168478.1|168353.1|168477.9|168352.9|168535.1|168410.1|168325.8|168200.8|7951
1710932400000|2024-03-20 11:00:00|168478.9|168353.9|168411.3|168286.3|168482.3|168357.3|168336.9|168211.9|7276
1710936000000|2024-03-20 12:00:00|168413.1|168288.1|168399.9|168274.9|168596.5|168471.5|168329.1|168204.1|8548
1710939600000|2024-03-20 13:00:00|168400.6|168275.6|168419.1|168294.1|168481.7|168382.1|168306.8|168181.8|8621
1710943200000|2024-03-20 14:00:00|168419.4|168294.4|167969.5|167844.5|168454.4|168357.1|167938.7|167813.7|8870
1710946800000|2024-03-20 15:00:00|167969.7|167844.7|167824.3|167699.3|167978.2|167886.9|167771.7|167687.7|7931
1710950400000|2024-03-20 16:00:00|167825.3|167700.3|167466.3|167341.3|167886|167801.1|167359|167275.9|7911
1710954000000|2024-03-20 17:00:00|167465.8|167340.8|167406.2|167233.2|167486.6|167408.8|167177.1|167078.7|7667
1710957600000|2024-03-20 18:00:00|167408|167233|166837.8|166712.8|167534.9|167409.9|166781.1|166656.1|12984
1710961200000|2024-03-20 19:00:00|166833.3|166708.3|166871.4|166746.4|167130.5|167005.5|166809.4|166706.3|10172
1710964800000|2024-03-20 20:00:00|166871.5|166746.5|166873.1|166748.1|167005.1|166880.1|166778.8|166653.8|4521
1710968400000|2024-03-20 21:00:00|166872.7|166747.7|166975.4|166788.4|167104.9|166795.9|166872.7|166672.8|2286
1710972000000|2024-03-20 22:00:00|166978|166776.9|166896.9|166771.9|167020.1|166872.2|166884.9|166741.7|2612
1710975600000|2024-03-20 23:00:00|166895.6|166770.6|166886.9|166761.9|166934.8|166809.8|166878.1|166753.1|2612
1710979200000|2024-03-21 00:00:00|166886.6|166761.6|166883.4|166758.4|166932.4|166807.4|166868.9|166743.9|3667
1710982800000|2024-03-21 01:00:00|166883.6|166758.6|166841.2|166716.2|166900.6|166775.6|166840.5|166715.5|5885
1710986400000|2024-03-21 02:00:00|166838.8|166713.8|166836.6|166711.6|166875.9|166750.9|166818.6|166693.6|5235
1710990000000|2024-03-21 03:00:00|166836.7|166711.7|166864.1|166739.1|166915.6|166790.6|166809.7|166684.7|4362
1710993600000|2024-03-21 04:00:00|166863.9|166738.9|166834|166709|166870.2|166745.2|166819.6|166694.6|4490
1710997200000|2024-03-21 05:00:00|166833.4|166708.4|166835.4|166710.4|166844.1|166719.1|166800.5|166675.5|6103
1711000800000|2024-03-21 06:00:00|166835.5|166710.5|166804.6|166679.6|166838.1|166713.1|166797.9|166672.9|9637
1711004400000|2024-03-21 07:00:00|166805.6|166680.6|167085.9|166960.9|167099.3|166974.3|166748.2|166623.2|6836
1711008000000|2024-03-21 08:00:00|167089.1|166964.1|167367.4|167242.4|167385.2|167260.2|166889.2|166764.2|8519
1711011600000|2024-03-21 09:00:00|167367.3|167242.3|167041.5|166916.5|167484.1|167359.1|166993|166868|9128
1711015200000|2024-03-21 10:00:00|167041.2|166916.2|167065.4|166940.4|167219.8|167094.8|166989.4|166864.4|7072
1711018800000|2024-03-21 11:00:00|167066.1|166941.1|167148.9|167023.9|167374.8|167249.8|167041.3|166916.3|5810
1711022400000|2024-03-21 12:00:00|167143.4|167018.4|167451.3|167326.3|167574.7|167449.7|167037.9|166912.9|9108
1711026000000|2024-03-21 13:00:00|167452.4|167327.4|167703.3|167578.3|167770.3|167673.5|167410|167285|9591
1711029600000|2024-03-21 14:00:00|167715.9|167590.9|167701.9|167576.9|167803.9|167678.9|167443.6|167352.7|10221
1711033200000|2024-03-21 15:00:00|167701|167576|167488.6|167363.6|167748.5|167650.1|167439.8|167342.8|8787
1711036800000|2024-03-21 16:00:00|167491.4|167366.4|167806.7|167681.7|167843.5|167752.1|167416.8|167345.2|8799
1711040400000|2024-03-21 17:00:00|167806.4|167681.4|167805.8|167680.8|167944.1|167819.1|167724.8|167644.4|6488
1711044000000|2024-03-21 18:00:00|167805.2|167680.2|167593.1|167457|167808.1|167697.2|167481.2|167356.2|7661
1711047600000|2024-03-21 19:00:00|167584.4|167459.5|167401.3|167276.3|167802.4|167677.4|167282.6|167157.6|8753
1711051200000|2024-03-21 20:00:00|167400.4|167275.4|167464|167339|167493.2|167368.2|167333.1|167208.1|3001
1711054800000|2024-03-21 21:00:00|167550.4|167240.4|167544.1|167234.1|167573|167263|167504.5|167194.5|1630
1711058400000|2024-03-21 22:00:00|167517|167207|167451.3|167326.3|167536.5|167336|167432.6|167205.6|1447
1711062000000|2024-03-21 23:00:00|167453.1|167328.1|167480.2|167355.2|167496.7|167371.7|167447.5|167322.5|1796
1711065600000|2024-03-22 00:00:00|167481.1|167356.1|167297.1|167172.1|167481.1|167356.1|167290.1|167165.1|1886
1711069200000|2024-03-22 01:00:00|167296.5|167171.5|167617.3|167492.3|167620.1|167495.1|167243.9|167118.9|4524
1711072800000|2024-03-22 02:00:00|167615.9|167490.9|167753|167628|167756.2|167631.2|167548.2|167423.2|5882
1711076400000|2024-03-22 03:00:00|167753.3|167628.3|167740.8|167615.8|167793.5|167668.5|167704.4|167579.4|5161
1711080000000|2024-03-22 04:00:00|167740.7|167615.7|167813.1|167688.1|167838.8|167713.8|167728.8|167603.8|5754
1711083600000|2024-03-22 05:00:00|167813.5|167688.5|167711.5|167586.5|167821.3|167696.3|167709|167584|3881
1711087200000|2024-03-22 06:00:00|167709.3|167584.3|167843.8|167718.8|167849.1|167724.1|167628.1|167503.1|5888
1711090800000|2024-03-22 07:00:00|167845.9|167720.9|167925.3|167800.3|168023|167898|167745.5|167620.5|9159
1711094400000|2024-03-22 08:00:00|167926.1|167801.1|167989|167864|168066.2|167941.2|167771.7|167646.7|8547
1711098000000|2024-03-22 09:00:00|167989.9|167864.9|167805.9|167680.9|167989.9|167864.9|167667.2|167542.2|8711
1711101600000|2024-03-22 10:00:00|167804.9|167679.9|168214.2|168089.2|168310.2|168185.2|167789.4|167664.4|8431
1711105200000|2024-03-22 11:00:00|168214.7|168089.7|168247.8|168122.8|168304.8|168179.8|168066.8|167941.8|8141
1711108800000|2024-03-22 12:00:00|168245.7|168120.7|167595|167470|168329.1|168204.1|167462.5|167353.4|9209
1711112400000|2024-03-22 13:00:00|167597.6|167472.6|167151.5|167026.5|167685.9|167565|167085.1|166998.4|9286
1711116000000|2024-03-22 14:00:00|167152.5|167027.5|167388.4|167263.4|167390|167265|167011|166886|9228
1711119600000|2024-03-22 15:00:00|167386|167261|167325.4|167275.4|167512.4|167387.4|167225.3|167100.3|8492
1711123200000|2024-03-22 16:00:00|167326.6|167276.6|167551.9|167426.9|167599.3|167482.2|167280.1|167186.4|7654
1711126800000|2024-03-22 17:00:00|167551.6|167426.6|167588.2|167463.2|167753|167663.3|167490.4|167401.1|6720
1711130400000|2024-03-22 18:00:00|167587.2|167462.2|167731.2|167606.2|167757.1|167663.5|167510.4|167410.7|6571
1711134000000|2024-03-22 19:00:00|167731.7|167606.7|167666.7|167541.7|167780.3|167658.6|167665|167540|6568
1711137600000|2024-03-22 20:00:00|167668|167543|167761|167473.5|167809|167574.3|167529.5|167404.5|3924
1711314000000|2024-03-24 21:00:00|167464|167109|167708.8|167583.8|167833|167614.5|167464|167109|1163
1711317600000|2024-03-24 22:00:00|167727.3|167562.4|167701.9|167576.9|167796.8|167599.1|167695.9|167491.2|936
1711321200000|2024-03-24 23:00:00|167702.1|167577.1|167656.6|167531.6|167710.8|167585.8|167622.7|167497.7|1403
1711324800000|2024-03-25 00:00:00|167656.4|167531.4|167649.7|167524.7|167663.9|167538.9|167599.4|167474.4|3317
1711328400000|2024-03-25 01:00:00|167647.2|167522.2|167400|167275|167694.5|167569.5|167273|167148|6534
1711332000000|2024-03-25 02:00:00|167398.8|167273.8|167308.2|167183.2|167432.5|167307.5|167286.6|167161.6|4269
1711335600000|2024-03-25 03:00:00|167308.6|167183.6|167488.7|167363.7|167501.9|167376.9|167304.3|167179.3|3429
1711339200000|2024-03-25 04:00:00|167489.3|167364.3|167515.4|167390.4|167540.5|167415.5|167472.5|167347.5|2760
1711342800000|2024-03-25 05:00:00|167515.9|167390.9|167549.4|167424.4|167554.7|167429.7|167513|167388|2690
1711346400000|2024-03-25 06:00:00|167548.8|167423.8|167600.9|167475.9|167607.1|167482.1|167544.9|167419.9|7494
1711350000000|2024-03-25 07:00:00|167601|167476|167552.3|167427.3|167726|167601|167397.8|167272.8|7509
1711353600000|2024-03-25 08:00:00|167552.5|167427.5|167590.9|167465.9|167759.8|167634.8|167404.4|167279.4|6384
1711357200000|2024-03-25 09:00:00|167589.5|167464.5|167677|167552|167703.6|167578.6|167556.1|167431.1|7390
1711360800000|2024-03-25 10:00:00|167677.5|167552.5|167603.7|167478.7|167681.5|167556.5|167596.4|167471.4|6321
1711364400000|2024-03-25 11:00:00|167603.5|167478.5|167509|167384|167648.9|167523.9|167442.5|167317.5|6476
1711368000000|2024-03-25 12:00:00|167507.3|167382.3|167462.7|167337.7|167564.8|167439.8|167410.8|167289.8|8395
1711371600000|2024-03-25 13:00:00|167462.2|167337.2|167124.3|166999.3|167513.9|167412.2|167084.4|166959.4|8366
1711375200000|2024-03-25 14:00:00|167123.7|166998.7|167192.6|167067.6|167198.7|167092.4|166987.1|166874.2|8170
1711378800000|2024-03-25 15:00:00|167196.3|167071.3|167215.6|167090.6|167290.2|167195|167077.9|166952.9|8639
1711382400000|2024-03-25 16:00:00|167215.9|167090.9|167031|166906|167235.5|167112|166919.5|166831.8|7378
1711386000000|2024-03-25 17:00:00|167029.6|166904.6|166926.8|166801.8|167076.1|166980.2|166870.6|166775.5|7501
1711389600000|2024-03-25 18:00:00|166925.7|166800.7|166848.5|166723.5|166931.5|166806.5|166705.4|166616.8|6913
1711393200000|2024-03-25 19:00:00|166849.2|166724.2|166933|166808|166991.9|166896.5|166808.8|166723.1|7845
1711396800000|2024-03-25 20:00:00|166933.1|166808.1|166810.2|166685.2|166933.1|166808.1|166756.6|166631.6|4502
1711400400000|2024-03-25 21:00:00|166810.3|166685.3|166927.3|166766.5|167006.7|166770.9|166810.3|166624.6|1355
1711404000000|2024-03-25 22:00:00|166931.7|166752.5|166932.7|166807.7|166979.7|166854.7|166871.3|166721.4|1601
1711407600000|2024-03-25 23:00:00|166932.5|166807.5|166920.5|166795.5|166955.4|166830.4|166908|166783|1440
1711411200000|2024-03-26 00:00:00|166920.3|166795.3|166826.1|166701.1|166923.9|166798.9|166786.3|166661.3|1961
1711414800000|2024-03-26 01:00:00|166826.3|166701.3|166815.2|166690.2|166849.6|166724.6|166765.6|166640.6|3422
1711418400000|2024-03-26 02:00:00|166814.9|166689.9|166803.5|166678.5|166823.7|166698.7|166765.5|166640.5|2154
1711422000000|2024-03-26 03:00:00|166803.4|166678.4|166838.1|166713.1|166845.5|166720.5|166792.9|166667.9|1741
1711425600000|2024-03-26 04:00:00|166837.1|166712.1|166817.5|166692.5|166853.5|166728.5|166803.3|166678.3|1422
1711429200000|2024-03-26 05:00:00|166814.8|166689.8|166755.3|166630.3|166816.9|166691.9|166752.2|166627.2|1412
1711432800000|2024-03-26 06:00:00|166755.4|166630.4|166755.4|166630.4|166790.3|166665.3|166755.3|166630.3|3830
1711436400000|2024-03-26 07:00:00|166755.7|166630.7|167015.5|166890.5|167079.2|166954.2|166754.6|166629.6|6825
1711440000000|2024-03-26 08:00:00|167015.6|166890.6|166784.7|166659.7|167042.8|166917.8|166784.6|166659.6|6042
1711443600000|2024-03-26 09:00:00|166784.4|166659.4|166856.9|166731.9|166881.1|166756.1|166723|166598|7885
1711447200000|2024-03-26 10:00:00|166858.9|166733.9|166866.2|166741.2|166899|166774|166785.8|166660.8|5927
1711450800000|2024-03-26 11:00:00|166866.3|166741.3|166878|166753|166974.1|166849.1|166839.8|166714.8|7333
1711454400000|2024-03-26 12:00:00|166875.1|166750.1|167157|167032|167217.9|167092.9|166846.2|166721.2|7885
1711458000000|2024-03-26 13:00:00|167157.7|167032.7|166887.5|166762.5|167161.3|167036.3|166831.1|166706.9|8662
1711461600000|2024-03-26 14:00:00|166948.6|166823.6|166799.1|166674.1|167001.3|166915.4|166736.7|166639.4|8566
1711465200000|2024-03-26 15:00:00|166798.4|166673.4|166836.5|166786.5|166967.7|166882.2|166753.9|166646.6|8555
1711468800000|2024-03-26 16:00:00|166836.8|166786.8|166785.2|166735.2|166890.1|166805.5|166761.6|166668.1|7367
1711472400000|2024-03-26 17:00:00|166784.8|166734.8|166699.3|166649.3|166876.6|166784.1|166658.6|166599.6|6553
1711476000000|2024-03-26 18:00:00|166699.5|166649.5|166617.4|166492.4|166782.3|166690|166544|166454.7|6534
1711479600000|2024-03-26 19:00:00|166617.2|166492.2|166651|166526|166682.8|166587.2|166564.3|166471.1|5697
1711483200000|2024-03-26 20:00:00|166649.4|166524.4|166490.4|166365.4|166660.8|166535.8|166466|166341|2767
1711486800000|2024-03-26 21:00:00|166489.5|166364.5|166551.6|166417.9|166714.2|166419.6|166489.5|166317.6|3897
1711490400000|2024-03-26 22:00:00|166550.9|166417.4|166527.6|166402.6|166573.1|166448.1|166500.8|166375.8|1922
1711494000000|2024-03-26 23:00:00|166527.8|166402.8|166524.1|166399.1|166558.9|166433.9|166521.8|166396.8|897
1711497600000|2024-03-27 00:00:00|166524.6|166399.6|166593.5|166468.5|166599.1|166474.1|166485.6|166360.6|1722
1711501200000|2024-03-27 01:00:00|166592.9|166467.9|166727.9|166602.9|166757|166632|166581.4|166456.4|4476
1711504800000|2024-03-27 02:00:00|166727.8|166602.8|166797.6|166672.6|166824.2|166699.2|166721.1|166596.1|2599
1711508400000|2024-03-27 03:00:00|166798.3|166673.3|166700.4|166575.4|166801.6|166676.6|166694.8|166569.8|2144
1711512000000|2024-03-27 04:00:00|166701|166576|166603.6|166478.6|166704.7|166579.7|166576.5|166451.5|1816
1711515600000|2024-03-27 05:00:00|166604.5|166479.5|166732.7|166607.7|166733.8|166608.8|166603.3|166478.3|1963
1711519200000|2024-03-27 06:00:00|166732.6|166607.6|166684|166559|166770.3|166645.3|166651.7|166526.7|4799
1711522800000|2024-03-27 07:00:00|166684.1|166559.1|166643.8|166518.8|166711|166586|166593.8|166468.8|6923
1711526400000|2024-03-27 08:00:00|166642.7|166517.7|166583|166458|166735.2|166610.2|166550.8|166425.8|6264
1711530000000|2024-03-27 09:00:00|166585.2|166460.2|166489.2|166364.2|166587.3|166462.3|166374.3|166249.3|7105
1711533600000|2024-03-27 10:00:00|166489|166364|166385.8|166260.8|166523.8|166398.8|166262.6|166137.6|5548
1711537200000|2024-03-27 11:00:00|166386.1|166261.1|166222.5|166097.5|166411.9|166286.9|166073.9|165948.9|6476
1711540800000|2024-03-27 12:00:00|166223.6|166098.6|165906.4|165781.4|166366.7|166253.5|165874.6|165754.1|7797
1711544400000|2024-03-27 13:00:00|165895.3|165770.3|165983.5|165858.5|166023|165934.4|165829.9|165739.3|7302
1711548000000|2024-03-27 14:00:00|165981.8|165856.8|165955.5|165830.5|166056.4|165973.2|165751.2|165644.3|8605
1711551600000|2024-03-27 15:00:00|165956.9|165831.9|165358.5|165308.5|165971.7|165882.4|165264.4|165211.8|7956
1711555200000|2024-03-27 16:00:00|165360.9|165310.9|165385|165260|165466.5|165356.8|165150.2|165052.2|8716
1711558800000|2024-03-27 17:00:00|165385.5|165260.5|165494.8|165444.8|165580|165500.1|165355|165231.8|8672
1711562400000|2024-03-27 18:00:00|165495|165445|165582.3|165457.3|165685.9|165565.7|165440.1|165345.9|8143
1711566000000|2024-03-27 19:00:00|165588.8|165463.8|165704.4|165579.4|165772.2|165647.2|165565.4|165461.6|8328
1711569600000|2024-03-27 20:00:00|165704.5|165579.5|165496.3|165371.3|165736.8|165611.8|165472.8|165347.8|2675
1711573200000|2024-03-27 21:00:00|165477.8|165338.4|165449.2|165268.3|165766.4|165456.4|165420.7|165192.5|1989
1711576800000|2024-03-27 22:00:00|165451.9|165270.1|165741.2|165616.2|165762.3|165637.3|165427.4|165266.8|1681
1711580400000|2024-03-27 23:00:00|165739.3|165614.3|165718.4|165593.4|165749|165624|165712.2|165587.2|1080
1711584000000|2024-03-28 00:00:00|165722.1|165597.1|165659.2|165534.2|165750.6|165625.6|165641|165516|2242
1711587600000|2024-03-28 01:00:00|165658.8|165533.8|165627.9|165502.9|165732.4|165607.4|165597.1|165472.1|3937
1711591200000|2024-03-28 02:00:00|165630|165505|165585|165460|165648.5|165523.5|165556.7|165431.7|3806
1711594800000|2024-03-28 03:00:00|165584.7|165459.7|165560.1|165435.1|165597.2|165472.2|165497.3|165372.3|3263
1711598400000|2024-03-28 04:00:00|165561.1|165436.1|165588.9|165463.9|165592.5|165467.5|165528.7|165403.7|3624
1711602000000|2024-03-28 05:00:00|165587.2|165462.2|165652.9|165527.9|165659.6|165534.6|165581.2|165456.2|4902
1711605600000|2024-03-28 06:00:00|165632|165507|165643.5|165518.5|165692.1|165567.1|165628.8|165503.8|5611
1711609200000|2024-03-28 07:00:00|165643.2|165518.2|165905.2|165780.2|165905.9|165780.9|165635.1|165510.1|8281
1711612800000|2024-03-28 08:00:00|165905.4|165780.4|165988.4|165863.4|165991.1|165866.1|165752.6|165627.6|7713
1711616400000|2024-03-28 09:00:00|165986.3|165861.3|166016.9|165891.9|166134.4|166009.4|165980.4|165855.4|7855
1711620000000|2024-03-28 10:00:00|166016.3|165891.3|165723.5|165598.5|166018.2|165893.2|165687.5|165562.5|8558
1711623600000|2024-03-28 11:00:00|165723.1|165598.1|165851.3|165726.3|165941.5|165816.5|165700.6|165575.6|8241
1711627200000|2024-03-28 12:00:00|165855.5|165730.5|165705.8|165580.8|166009.9|165864.2|165670.7|165545.7|9216
1711630800000|2024-03-28 13:00:00|165703.7|165578.7|165822.8|165512.8|165853.7|165728.7|165533.8|165408.8|8756
1711634400000|2024-03-28 14:00:00|165816.4|165506.4|165969.3|165844.3|166030.7|165905.7|165611.3|165475.6|9490
1711638000000|2024-03-28 15:00:00|165970.6|165845.6|166218.3|166093.3|166342.2|166217.2|165925.5|165800.5|9014
1711641600000|2024-03-28 16:00:00|166226.7|166101.7|166163.5|166038.5|166433.9|166316.5|166056.5|165966|8957
1711645200000|2024-03-28 17:00:00|166163.3|166038.3|166179.9|166054.9|166267.5|166142.5|166086.3|165961.3|6702
1711648800000|2024-03-28 18:00:00|166179.1|166054.1|166249.7|166124.7|166283.8|166158.8|166109.8|165984.8|6097
1711652400000|2024-03-28 19:00:00|166251.8|166126.8|166303.1|166178.1|166375.2|166252.6|166247.5|166122.5|5194
1711656000000|2024-03-28 20:00:00|166303.5|166178.5|166313|166188|166330.3|166205.3|166208.6|166083.6|3017
1711659600000|2024-03-28 21:00:00|166315.8|166190.8|166342.3|166032.3|166547.7|166237.7|166288.7|165978.7|2955
1711663200000|2024-03-28 22:00:00|166346.9|166036.9|166257.8|165947.8|166413.9|166161.3|166072.4|165862.1|3776
1711666800000|2024-03-28 23:00:00|166278.3|165968.3|166213.6|166058.5|166291.6|166077.2|166045.8|165892.5|2572
1711670400000|2024-03-29 00:00:00|166215.6|166056.5|166345.7|166035.7|166347.2|166068|166111.9|165897.6|2068
1711674000000|2024-03-29 01:00:00|166345.2|166035.2|166305|166176.2|166383.3|166199|166268.6|165982.2|1759
1711677600000|2024-03-29 02:00:00|166302.4|166176.5|166272.8|166010.4|166321.9|166191.6|166123.9|165977.7|4572
1711681200000|2024-03-29 03:00:00|166272.3|166011.5|166308.5|166008.7|166385|166118.4|166176.2|165982.4|3585
1711684800000|2024-03-29 04:00:00|166310|166010|166200.6|165939.6|166327.6|166150.1|166085.3|165851.2|2706
1711688400000|2024-03-29 05:00:00|166200.5|165939.7|166177.6|166021.7|166488.6|166203.9|166113.8|165871.9|4474
1711692000000|2024-03-29 06:00:00|166172.9|166024.8|166078.8|165850.5|166183.8|166038.4|166004.9|165827.5|2676
1711695600000|2024-03-29 07:00:00|166082.4|165850.4|166055.5|165925.3|166097.3|165954.9|165945|165802.3|4592
1711699200000|2024-03-29 08:00:00|166053.4|165926.2|165960.5|165835.5|166061.2|165928.3|165914.6|165789.6|1379
1711702800000|2024-03-29 09:00:00|165960.6|165835.6|165883.4|165758.4|165971|165846|165878|165753|1915
1711706400000|2024-03-29 10:00:00|165889|165764|165804.2|165679.2|165913.3|165788.3|165750|165625|1275
1711710000000|2024-03-29 11:00:00|165810.1|165685.1|165735.4|165610.4|165928.7|165738.5|165532.2|165324|2672
1711713600000|2024-03-29 12:00:00|165729.4|165604.4|165710.8|165585.8|165798.4|165673.4|165704.2|165575.5|2562
1711717200000|2024-03-29 13:00:00|165710.4|165585.4|165748.8|165623.8|165753.1|165628.1|165673.5|165548.5|1901
1711720800000|2024-03-29 14:00:00|165748.9|165623.9|165779.9|165654.9|165804.4|165679.4|165709.3|165584.3|2399
1711724400000|2024-03-29 15:00:00|165776.3|165651.3|165685.3|165560.3|165778.5|165653.5|165678.6|165553.6|2077
1711728000000|2024-03-29 16:00:00|165685.2|165560.2|165757.2|165632.2|165782.7|165657.7|165676.4|165551.4|1609
1711731600000|2024-03-29 17:00:00|165757.8|165632.8|165777.3|165652.3|165807.6|165682.6|165749.6|165624.6|2013
1711735200000|2024-03-29 18:00:00|165777.1|165652.1|165785.2|165660.2|165792.6|165667.6|165764.1|165639.1|1118
1711738800000|2024-03-29 19:00:00|165785.3|165660.3|165770.2|165607.8|165794.1|165669.1|165707.1|165546.4|2080
1711742400000|2024-03-29 20:00:00|165771.2|165605.3|165759.3|165449.3|165835.5|165606.7|165714.2|165449.3|799
1711746000000|2024-03-29 21:00:00|165714.9|165404.9|165735|165428.1|165735|165428.1|165714.9|165404.9|2
1711915200000|2024-03-31 20:00:00|166135|165790|166008.4|165653.4|166135|165790|165962.8|165607.8|28
1711918800000|2024-03-31 21:00:00|165991.6|165636.6|165975.8|165665.8|166147|165837|165871.9|165561.9|1516
1711922400000|2024-03-31 22:00:00|165968.2|165658.2|165754|165629|166079.5|165830.3|165751.9|165626.9|2365
1711926000000|2024-03-31 23:00:00|165754.8|165629.8|165640.1|165515.1|165757.3|165632.3|165635.6|165510.6|2083
1711929600000|2024-04-01 00:00:00|165640.4|165515.4|165649.6|165524.6|165722.2|165597.2|165617.9|165492.9|5131
1711933200000|2024-04-01 01:00:00|165649.8|165524.8|165688.5|165563.5|165691.5|165566.5|165620.1|165495.1|4423
1711936800000|2024-04-01 02:00:00|165688.6|165563.6|165722.7|165597.7|165746.8|165621.8|165687.9|165562.9|3782
1711940400000|2024-04-01 03:00:00|165722.6|165597.6|165670.6|165545.6|165744.1|165619.1|165665.3|165540.3|5853
1711944000000|2024-04-01 04:00:00|165671.9|165546.9|165700.4|165575.4|165748.6|165623.6|165659.6|165534.6|7340
1711947600000|2024-04-01 05:00:00|165700.2|165575.2|165739.8|165614.8|165793.1|165668.1|165696.7|165571.7|7889
1711951200000|2024-04-01 06:00:00|165740|165615|165651.2|165526.2|165755|165630|165629.4|165504.4|5406
1711954800000|2024-04-01 07:00:00|165651.3|165526.3|165720.5|165595.5|165739|165614|165594|165469|5158
1711958400000|2024-04-01 08:00:00|165724.4|165599.4|165688.8|165563.8|165741.6|165616.6|165671.4|165546.4|5754
1711962000000|2024-04-01 09:00:00|165688.9|165563.9|165636.8|165511.8|165688.9|165563.9|165581.4|165456.4|3052
1711965600000|2024-04-01 10:00:00|165636.7|165511.7|165592.5|165467.5|165650.6|165525.6|165574|165449|3515
1711969200000|2024-04-01 11:00:00|165591.8|165466.8|165515.7|165390.7|165597.2|165472.2|165477.6|165352.6|4004
1711972800000|2024-04-01 12:00:00|165515.8|165390.8|165442|165317|165614.1|165489.1|165424.5|165299.5|7251
1711976400000|2024-04-01 13:00:00|165442.2|165317.2|165795.5|165648.1|165887.5|165762.5|165398.8|165273.8|7622
1711980000000|2024-04-01 14:00:00|165828.3|165680|166468.8|166343.8|166593.2|166468.2|165828.3|165680|9936
1711983600000|2024-04-01 15:00:00|166468.4|166343.4|166678.1|166553.1|166799.2|166674.2|166399.7|166274.7|9632
1711987200000|2024-04-01 16:00:00|166678.2|166553.2|166742|166617|166750.6|166625.6|166530.7|166405.7|8892
1711990800000|2024-04-01 17:00:00|166742.9|166617.9|166480.5|166355.5|166745.9|166620.9|166473.3|166348.3|7366
1711994400000|2024-04-01 18:00:00|166481.8|166356.8|166558.4|166433.4|166632.9|166507.9|166423.2|166302.1|7230
1711998000000|2024-04-01 19:00:00|166558.2|166433.2|166375.4|166250.4|166559.6|166434.6|166352.9|166227.9|7907
1712001600000|2024-04-01 20:00:00|166375.6|166250.6|166209.3|166084.3|166378|166253|166178.1|166053.1|3570
1712005200000|2024-04-01 21:00:00|166244.4|166074.7|166398.6|166088.6|166472.2|166162.2|166234.1|166005|1463
1712008800000|2024-04-01 22:00:00|166400.6|166090.6|166292.5|166167.5|166415|166177.2|166206.8|166060.5|1543
1712012400000|2024-04-01 23:00:00|166292.6|166167.6|166308.1|166183.1|166361.9|166236.9|166285.9|166160.9|1267
1712016000000|2024-04-02 00:00:00|166307.7|166182.7|166218.4|166093.4|166338.6|166213.6|166210|166085|3903
1712019600000|2024-04-02 01:00:00|166218.1|166093.1|166156.4|166031.4|166242.5|166117.5|166143.1|166018.1|4380
1712023200000|2024-04-02 02:00:00|166155.7|166030.7|166135.4|166010.4|166167.1|166042.1|166133.3|166008.3|4922
1712026800000|2024-04-02 03:00:00|166134.4|166009.4|166220.6|166095.6|166225.1|166100.1|166109|165984|4224
1712030400000|2024-04-02 04:00:00|166220.4|166095.4|166171.3|166046.3|166271|166146|166137.8|166012.8|3879
1712034000000|2024-04-02 05:00:00|166174.2|166049.2|166250.9|166125.9|166284.2|166159.2|166168.8|166043.8|5458
1712037600000|2024-04-02 06:00:00|166251.2|166126.2|166246.8|166121.8|166280|166155|166175.7|166050.7|7234
1712041200000|2024-04-02 07:00:00|166246.9|166121.9|165925.5|165800.5|166250.8|166125.8|165888.5|165763.5|8058
1712044800000|2024-04-02 08:00:00|165925.6|165800.6|165920.6|165795.6|165950.4|165825.4|165814.3|165689.3|7619
1712048400000|2024-04-02 09:00:00|165921.2|165796.2|165991.3|165866.3|166018.2|165893.2|165839.1|165714.1|7309
1712052000000|2024-04-02 10:00:00|165991.2|165866.2|166011.7|165886.7|166101.6|165976.6|165890.9|165765.9|7541
1712055600000|2024-04-02 11:00:00|166011.8|165886.8|166072.9|165947.9|166180.9|166055.9|166003.2|165878.2|6543
1712059200000|2024-04-02 12:00:00|166072.8|165947.8|166459.6|166334.6|166604.3|166479.3|166070.8|165945.8|8654
1712062800000|2024-04-02 13:00:00|166454.4|166329.4|166068.9|165943.9|166462|166337|166012.8|165887.8|9891
1712066400000|2024-04-02 14:00:00|166070.3|165945.3|166042|165917|166130.5|166023.3|165757|165632|11001
1712070000000|2024-04-02 15:00:00|166041.7|165916.7|165842.5|165717.5|166046.6|165921.6|165759.5|165634.5|9144
1712073600000|2024-04-02 16:00:00|165843|165718|165669.2|165544.2|165846.7|165730.3|165523.8|165433.3|7384
1712077200000|2024-04-02 17:00:00|165669.9|165544.9|165701.7|165576.7|165778|165653|165628.5|165508.7|6477
1712080800000|2024-04-02 18:00:00|165701.2|165576.2|165784.8|165659.8|165864.4|165751.3|165694.5|165569.5|5174
1712084400000|2024-04-02 19:00:00|165786|165661|165669.6|165544.6|165794|165669|165635.3|165518.7|5405
1712088000000|2024-04-02 20:00:00|165669.8|165544.8|165609.4|165484.4|165695|165570|165578.9|165453.9|2475
1712091600000|2024-04-02 21:00:00|165608.7|165483.7|165707.2|165521.5|165922.3|165612.3|165592.2|165407.1|1775
1712095200000|2024-04-02 22:00:00|165707|165521.1|165668.9|165543.9|165776.2|165651.2|165594.6|165452.1|1441
1712098800000|2024-04-02 23:00:00|165669.2|165544.2|165714.9|165589.9|165719|165594|165668|165543|942
1712102400000|2024-04-03 00:00:00|165713.5|165588.5|165825.3|165700.3|165825.4|165700.4|165708.2|165583.2|3121
1712106000000|2024-04-03 01:00:00|165825.2|165700.2|165740.5|165615.5|165830.1|165705.1|165733.2|165608.2|3351
1712109600000|2024-04-03 02:00:00|165740.6|165615.6|165704.8|165579.8|165745.9|165620.9|165674.1|165549.1|3194
1712113200000|2024-04-03 03:00:00|165705|165580|165663|165538|165705|165580|165659.1|165534.1|3357
1712116800000|2024-04-03 04:00:00|165661.3|165536.3|165697.6|165572.6|165714.3|165589.3|165656.7|165531.7|2722
1712120400000|2024-04-03 05:00:00|165695.5|165570.5|165705.1|165580.1|165713.7|165588.7|165682.2|165557.2|3360
1712124000000|2024-04-03 06:00:00|165707.3|165582.3|165836.3|165711.3|165867.4|165742.4|165703.5|165578.5|5482
1712127600000|2024-04-03 07:00:00|165834.5|165709.5|165927.1|165802.1|165957.1|165832.1|165757.9|165632.9|7007
1712131200000|2024-04-03 08:00:00|165928.1|165803.1|165856.8|165731.8|165983.8|165858.8|165805.9|165680.9|5954
1712134800000|2024-04-03 09:00:00|165856.3|165731.3|165860.1|165735.1|166001.1|165876.1|165823.8|165698.8|5709
1712138400000|2024-04-03 10:00:00|165859.6|165734.6|165833.6|165708.6|165882.7|165757.7|165780.3|165655.3|5282
1712142000000|2024-04-03 11:00:00|165833.2|165708.2|165858.7|165733.7|165863.5|165738.5|165656.7|165531.7|5027
1712145600000|2024-04-03 12:00:00|165860.8|165735.8|165817.1|165692.1|166272.1|166147.1|165804|165595.5|9199
1712149200000|2024-04-03 13:00:00|165812.6|165687.6|165944.9|165801.1|166080.3|165955.3|165690.6|165565.6|9995
1712152800000|2024-04-03 14:00:00|165945.2|165801.4|165852.5|165727.5|165980.1|165855.1|165534.2|165409.2|11137
1712156400000|2024-04-03 15:00:00|165852.3|165727.3|165592.2|165467.2|165933.5|165838|165451.2|165345.8|9653
1712160000000|2024-04-03 16:00:00|165583.7|165458.7|165395.3|165270.3|165753.6|165628.6|165277.5|165152.5|10067
1712163600000|2024-04-03 17:00:00|165396.1|165271.1|165371.1|165246.1|165485.7|165360.7|165313.3|165188.3|8063
1712167200000|2024-04-03 18:00:00|165371.9|165246.9|165478.5|165353.5|165497.4|165411|165282|165194.1|6065
1712170800000|2024-04-03 19:00:00|165479.3|165354.3|165500.1|165375.1|165590.5|165468.2|165422.6|165297.6|8283
1712174400000|2024-04-03 20:00:00|165501.3|165376.3|165450.8|165325.8|165502.4|165381.5|165398.2|165273.2|3190
1712178000000|2024-04-03 21:00:00|165594.7|165284.7|165655.6|165345.6|165724.8|165414.8|165528.1|165281|1369
1712181600000|2024-04-03 22:00:00|165656|165346|165514.6|165389.6|165674.5|165431.5|165488.7|165346|1385
1712185200000|2024-04-03 23:00:00|165514.7|165389.7|165478.5|165353.5|165520.4|165395.4|165457.6|165332.6|1052
1712188800000|2024-04-04 00:00:00|165478.8|165353.8|165473.3|165348.3|165506.2|165381.2|165449|165324|1571
1712192400000|2024-04-04 01:00:00|165473.2|165348.2|165481.5|165356.5|165485.1|165360.1|165453.6|165328.6|1429
1712196000000|2024-04-04 02:00:00|165482.8|165357.8|165502.3|165377.3|165506.2|165381.2|165469|165344|1296
1712199600000|2024-04-04 03:00:00|165503.4|165378.4|165509.6|165384.6|165531.5|165406.5|165494.2|165369.2|1253
1712203200000|2024-04-04 04:00:00|165509.3|165384.3|165506.2|165381.2|165513.7|165388.7|165485.8|165360.8|954
1712206800000|2024-04-04 05:00:00|165506.4|165381.4|165529.6|165404.6|165536.7|165411.7|165496.7|165371.7|1944
1712210400000|2024-04-04 06:00:00|165529.3|165404.3|165592.8|165467.8|165594.9|165469.9|165487.1|165362.1|9458
1712214000000|2024-04-04 07:00:00|165593.9|165468.9|165464.1|165339.1|165597.1|165472.1|165409.3|165284.3|8451
1712217600000|2024-04-04 08:00:00|165464.8|165339.8|165557|165432|165631.6|165506.6|165413.6|165288.6|8099
1712221200000|2024-04-04 09:00:00|165555.1|165430.1|165579.7|165454.7|165597|165472|165506.5|165381.5|7135
1712224800000|2024-04-04 10:00:00|165580.5|165455.5|165436.5|165311.5|165606.1|165481.1|165435.8|165310.8|6677
1712228400000|2024-04-04 11:00:00|165436.4|165311.4|165479|165354|165548.5|165423.5|165431.8|165306.8|6785
1712232000000|2024-04-04 12:00:00|165479.9|165354.9|165365.5|165240.5|165696|165571|165337.4|165212.4|8670
1712235600000|2024-04-04 13:00:00|165364.9|165239.9|165307.9|165182.9|165501.5|165376.5|165226.4|165101.4|9053
1712239200000|2024-04-04 14:00:00|165309.1|165184.1|165339.2|165214.2|165479.5|165354.5|165114.1|164989.1|9356
1712242800000|2024-04-04 15:00:00|165339.5|165214.5|165191.1|165066.1|165421.2|165324.7|165178.2|165053.2|7692
1712246400000|2024-04-04 16:00:00|165192.3|165067.3|165199.1|165074.1|165287.8|165171.7|165136.7|165029.4|6200
1712250000000|2024-04-04 17:00:00|165199.4|165074.4|165149.4|165024.4|165251|165151.5|164977.8|164880.5|7154
1712253600000|2024-04-04 18:00:00|165150.6|165025.6|165606.6|165481.6|165662.9|165537.9|165149.8|165024.8|9750
1712257200000|2024-04-04 19:00:00|165608.1|165483.1|166112|165987|166226.5|166101.5|165559.6|165434.6|10759
1712260800000|2024-04-04 20:00:00|166112.9|165987.9|165939|165814|166165.2|166040.2|165890.3|165765.3|4628
1712264400000|2024-04-04 21:00:00|166094.4|165784.4|165994.9|165779.5|166236.2|165926.2|165993.5|165724.4|1731
1712268000000|2024-04-04 22:00:00|166024.6|165714.6|165896|165771|166073.9|165826|165863|165714.6|2001
1712271600000|2024-04-04 23:00:00|165895.9|165770.9|165789.3|165664.3|165941.2|165816.2|165778.7|165653.7|1558
1712275200000|2024-04-05 00:00:00|165789.1|165664.1|165805.5|165680.5|165819.9|165694.9|165745.5|165620.5|6812
1712278800000|2024-04-05 01:00:00|165804.1|165679.1|166048.1|165923.1|166055.9|165930.9|165777.7|165652.7|5944
1712282400000|2024-04-05 02:00:00|166048.2|165923.2|166013.6|165888.6|166122.5|165997.5|166011|165886|5867
1712286000000|2024-04-05 03:00:00|166013.7|165888.7|165976.6|165851.6|166016.4|165891.4|165952|165827|5117
1712289600000|2024-04-05 04:00:00|165976|165851|165950.5|165825.5|165994.2|165869.2|165946.1|165821.1|4873
1712293200000|2024-04-05 05:00:00|165950.3|165825.3|165861|165736|165954.9|165829.9|165855.8|165730.8|4778
1712296800000|2024-04-05 06:00:00|165861.3|165736.3|165791.2|165666.2|165897.1|165772.1|165755.9|165630.9|5961
1712300400000|2024-04-05 07:00:00|165791.3|165666.3|165676.9|165551.9|165791.5|165666.5|165637.1|165512.1|6896
1712304000000|2024-04-05 08:00:00|165677.5|165552.5|165627.4|165502.4|165746.3|165621.3|165565.5|165440.5|5511
1712307600000|2024-04-05 09:00:00|165627.6|165502.6|165622.5|165497.5|165708.3|165583.3|165563.8|165438.8|4603
1712311200000|2024-04-05 10:00:00|165622.1|165497.1|165455.9|165330.9|165684.6|165559.6|165446.4|165321.4|5033
1712314800000|2024-04-05 11:00:00|165458.8|165333.8|165396.4|165271.4|165553.7|165428.7|165321.1|165196.1|6093
1712318400000|2024-04-05 12:00:00|165396.2|165271.2|165065|164940|165644.9|165461.7|164985|164795.5|10848
1712322000000|2024-04-05 13:00:00|165058.8|164933.8|164656.9|164531.9|165185.8|165060.8|164432.3|164342.5|10449
1712325600000|2024-04-05 14:00:00|164657.3|164532.3|164951|164826|165092.9|164967.9|164511.4|164420.1|9967
1712329200000|2024-04-05 15:00:00|164951.8|164826.8|164926.6|164801.6|164986.5|164871.3|164810.8|164685.8|9467
1712332800000|2024-04-05 16:00:00|164926.3|164801.3|164737.1|164612.1|164929.4|164804.4|164707.9|164582.9|8899
1712336400000|2024-04-05 17:00:00|164737|164612|164862|164737|164912.1|164787.1|164710.3|164585.3|8124
1712340000000|2024-04-05 18:00:00|164860.9|164735.9|164822.9|164697.9|164950.4|164825.4|164782.3|164662.3|8722
1712343600000|2024-04-05 19:00:00|164823.8|164698.8|164668.6|164543.6|164824.9|164699.9|164543.7|164418.7|8568
1712347200000|2024-04-05 20:00:00|164669.5|164544.5|164653|164433.3|164731.6|164606.6|164602|164430.8|3436
1712520000000|2024-04-07 20:00:00|164790.2|164493.6|164707.3|164397.3|164790.2|164513.6|164707.3|164397.3|5
1712523600000|2024-04-07 21:00:00|164705|164395|164747|164511|164893.8|164583.8|164705|164395|1077
1712527200000|2024-04-07 22:00:00|164740.5|164521.6|164729.8|164604.8|164778.4|164632.9|164638.2|164472|1851
1712530800000|2024-04-07 23:00:00|164732.1|164607.1|164739.7|164614.7|164742|164617|164674.2|164549.2|1385
1712534400000|2024-04-08 00:00:00|164740.3|164615.3|164894.7|164769.7|164905.8|164780.8|164740.3|164615.3|3944
1712538000000|2024-04-08 01:00:00|164894.6|164769.6|164882.8|164757.8|165005|164880|164872.5|164747.5|5326
1712541600000|2024-04-08 02:00:00|164883.1|164758.1|164745.1|164620.1|164886.5|164761.5|164723.3|164598.3|3727
1712545200000|2024-04-08 03:00:00|164745|164620|164823.6|164698.6|164851.2|164726.2|164733.5|164608.5|3355
1712548800000|2024-04-08 04:00:00|164823.5|164698.5|164830|164705|164839.7|164714.7|164798.5|164673.5|2701
1712552400000|2024-04-08 05:00:00|164829.7|164704.7|164847.9|164722.9|164860.2|164735.2|164773.5|164648.5|5873
1712556000000|2024-04-08 06:00:00|164849.1|164724.1|164831|164706|164913.3|164788.3|164801.1|164676.1|7405
1712559600000|2024-04-08 07:00:00|164821.4|164696.4|164692.8|164567.8|164856.7|164731.7|164680|164555|7858
1712563200000|2024-04-08 08:00:00|164692|164567|164846.4|164721.4|164910.2|164785.2|164684.5|164559.5|7389
1712566800000|2024-04-08 09:00:00|164846.3|164721.3|164705|164580|164868.1|164743.1|164653.4|164528.4|6966
1712570400000|2024-04-08 10:00:00|164704.8|164579.8|164497.5|164372.5|164725.9|164600.9|164491.3|164366.3|6434
1712574000000|2024-04-08 11:00:00|164495.2|164370.2|164639.8|164514.8|164683.9|164558.9|164458.7|164333.7|6818
1712577600000|2024-04-08 12:00:00|164640.3|164515.3|164174|164049|164667.9|164542.9|164110.5|163985.5|8873
1712581200000|2024-04-08 13:00:00|164173.5|164048.5|163614.3|163489.3|164266.4|164141.4|163591.8|163470.9|9733
1712584800000|2024-04-08 14:00:00|163612.7|163487.7|163701.5|163576.5|163844|163719|163548.1|163423.1|9660
1712588400000|2024-04-08 15:00:00|163699.8|163574.8|163308.8|163183.8|163707.2|163605.6|163273.9|163179.1|8732
1712592000000|2024-04-08 16:00:00|163306.1|163181.1|163453.2|163328.2|163477.9|163352.9|163173.6|163068.4|7997
1712595600000|2024-04-08 17:00:00|163453.6|163328.6|163482.6|163357.6|163496.8|163371.8|163374.4|163249.4|5658
1712599200000|2024-04-08 18:00:00|163481.8|163356.8|163444|163319|163559.1|163434.1|163384.1|163259.1|6054
1712602800000|2024-04-08 19:00:00|163444.9|163319.9|163434.7|163309.7|163485.5|163389|163369.8|163244.8|6618
1712606400000|2024-04-08 20:00:00|163434.1|163309.1|163248.7|163123.7|163434.3|163309.3|163248.7|163123.7|2797
1712610000000|2024-04-08 21:00:00|163284.8|163107.6|163414.6|163104.6|163465.3|163155.3|163284.8|163021.5|2950
1712613600000|2024-04-08 22:00:00|163421.6|163111.6|163350.9|163225.9|163440.2|163270.2|163293|163110.4|1609
1712617200000|2024-04-08 23:00:00|163349.9|163224.9|163341.8|163216.8|163366.6|163241.6|163321.8|163196.8|886
1712620800000|2024-04-09 00:00:00|163341.6|163216.6|163336.7|163211.7|163385.2|163260.2|163331.2|163206.2|2275
1712624400000|2024-04-09 01:00:00|163335.9|163210.9|163261.9|163136.9|163340.6|163215.6|163219|163094|3203
1712628000000|2024-04-09 02:00:00|163260.3|163135.3|163213.4|163088.4|163271.8|163146.8|163187|163062|3391
1712631600000|2024-04-09 03:00:00|163213.2|163088.2|163264.5|163139.5|163271.6|163146.6|163210.6|163085.6|3503
1712635200000|2024-04-09 04:00:00|163265.3|163140.3|163132.3|163007.3|163274.1|163149.1|163073.1|162948.1|3193
1712638800000|2024-04-09 05:00:00|163132.7|163007.7|163041|162916|163140.7|163015.7|163019.9|162894.9|2315
1712642400000|2024-04-09 06:00:00|163041.2|162916.2|163071.6|162946.6|163104.7|162979.7|163024.6|162899.6|4963
1712646000000|2024-04-09 07:00:00|163071.9|162946.9|162980.4|162855.4|163088.1|162963.1|162899.3|162774.3|6324
1712649600000|2024-04-09 08:00:00|162978.2|162853.2|162715.8|162590.8|163049.7|162924.7|162683.9|162558.9|5214
1712653200000|2024-04-09 09:00:00|162715.5|162590.5|162919.4|162794.4|162920.3|162795.3|162676.7|162551.7|4893
1712656800000|2024-04-09 10:00:00|162919.3|162794.3|162990.6|162865.6|163017.9|162892.9|162855.2|162730.2|4911
1712660400000|2024-04-09 11:00:00|162989.7|162864.7|163088.4|162963.4|163401.7|163276.7|162989.3|162864.3|5467
1712664000000|2024-04-09 12:00:00|163087.5|162962.5|163286.4|163161.4|163632.5|163507.5|163087.5|162962.5|8886
1712667600000|2024-04-09 13:00:00|163304.7|163179.7|163488.1|163363.1|163523.6|163398.6|163304.7|163179.7|9201
1712671200000|2024-04-09 14:00:00|163487.7|163362.7|163565.7|163440.7|163776.6|163651.6|163151.8|163026.8|10080
1712674800000|2024-04-09 15:00:00|163573.4|163448.4|163695.4|163570.4|163742.1|163617.1|163440.8|163315.8|10049
1712678400000|2024-04-09 16:00:00|163695.5|163570.5|164089.8|163964.8|164128|164003|163636.3|163537.5|7308
1712682000000|2024-04-09 17:00:00|164089.9|163964.9|164171|164046|164302.7|164177.7|163987.5|163897.6|8397
1712685600000|2024-04-09 18:00:00|164171.3|164046.3|164070.8|164020.8|164259.4|164134.4|163945.1|163820.1|8509
1712689200000|2024-04-09 19:00:00|164108.9|163983.9|164142.9|164017.9|164314.3|164189.3|164069.4|163964.4|8289
1712692800000|2024-04-09 20:00:00|164143.3|164018.3|163935.3|163810.3|164145.4|164020.4|163924.8|163799.8|4091
1712696400000|2024-04-09 21:00:00|163950.1|163767.9|163929.8|163735.2|163972.3|163791.7|163907.3|163660|1502
1712700000000|2024-04-09 22:00:00|163931.5|163735.3|163948.3|163823.3|163973.5|163848.5|163914.6|163735.3|1086
1712703600000|2024-04-09 23:00:00|163943.2|163818.2|163922.7|163797.7|163950.2|163825.2|163912.5|163787.5|880
1712707200000|2024-04-10 00:00:00|163922.9|163797.9|163914.5|163789.5|163938|163813|163893.3|163768.3|1461
1712710800000|2024-04-10 01:00:00|163914.8|163789.8|163919.8|163794.8|163955|163830|163882.7|163757.7|3346
1712714400000|2024-04-10 02:00:00|163921.7|163796.7|163864.1|163739.1|163944.5|163819.5|163859.6|163734.6|3769
1712718000000|2024-04-10 03:00:00|163864.3|163739.3|163835.6|163710.6|163864.3|163739.3|163825.5|163700.5|2463
1712721600000|2024-04-10 04:00:00|163835.7|163710.7|163811.4|163686.4|163841.6|163716.6|163807.3|163682.3|2868
1712725200000|2024-04-10 05:00:00|163811.3|163686.3|163860.4|163735.4|163868|163743|163779.4|163654.4|5176
1712728800000|2024-04-10 06:00:00|163859.2|163734.2|163774.8|163649.8|163861.8|163736.8|163745.5|163620.5|6582
1712732400000|2024-04-10 07:00:00|163773.9|163648.9|163630|163505|163878.5|163753.5|163621.8|163496.8|7045
1712736000000|2024-04-10 08:00:00|163632.8|163507.8|163326.6|163201.6|163653.8|163528.8|163294.7|163169.7|6986
1712739600000|2024-04-10 09:00:00|163326.4|163201.4|163315.8|163190.8|163448.3|163323.3|163299.2|163174.2|5537
1712743200000|2024-04-10 10:00:00|163315.6|163190.6|163319|163194|163376.2|163251.2|163116.2|162991.2|6767
1712746800000|2024-04-10 11:00:00|163319.1|163194.1|163241.6|163116.6|163325.4|163200.4|163107.6|162982.6|7369
1712750400000|2024-04-10 12:00:00|163241.8|163116.8|164110.6|163985.6|164630.8|164505.8|163127.3|162963.2|10951
1712754000000|2024-04-10 13:00:00|164110.7|163985.7|164571.3|164446.3|164970.7|164845.7|164110.6|163985.6|12361
1712757600000|2024-04-10 14:00:00|164568.3|164443.3|164886.3|164761.3|164932.4|164807.4|164418.4|164308.2|11810
1712761200000|2024-04-10 15:00:00|164883|164758|165188.2|165063.2|165275.4|165150.4|164882.3|164757.3|10488
1712764800000|2024-04-10 16:00:00|165187.7|165062.7|164711.6|164586.6|165194.1|165069.1|164677.1|164552.1|9078
1712768400000|2024-04-10 17:00:00|164711.4|164586.4|164585.7|164433.5|164913.6|164788.6|164257.1|164132.1|10381
1712772000000|2024-04-10 18:00:00|164586.6|164435.6|164562|164437|164647|164522|164372.2|164247.2|10302
1712775600000|2024-04-10 19:00:00|164562.7|164437.7|164434.8|164309.8|164565.3|164440.3|164329|164204|8568
1712779200000|2024-04-10 20:00:00|164436.5|164311.5|164465.3|164340.3|164523.8|164398.8|164436.5|164311.5|3306
1712782800000|2024-04-10 21:00:00|164464.8|164335.6|164674.2|164364.2|164716.1|164406.1|164357.4|164067.8|1822
1712786400000|2024-04-10 22:00:00|164670.6|164360.6|164660.2|164535.2|164726.3|164589.1|164637.9|164347.6|1917
1712790000000|2024-04-10 23:00:00|164660.3|164535.3|164742.7|164617.7|164743.5|164618.5|164642.2|164517.2|1488
1712793600000|2024-04-11 00:00:00|164742.8|164617.8|164695.7|164570.7|164770|164645|164656.4|164531.4|3339
1712797200000|2024-04-11 01:00:00|164695.6|164570.6|164594.1|164469.1|164708.6|164583.6|164565.2|164440.2|3537
1712800800000|2024-04-11 02:00:00|164593.9|164468.9|164492.4|164367.4|164614.9|164489.9|164492.4|164367.4|2500
1712804400000|2024-04-11 03:00:00|164493.5|164368.5|164468.6|164343.6|164499|164374|164438.9|164313.9|1861
1712808000000|2024-04-11 04:00:00|164468.1|164343.1|164457.6|164332.6|164488.8|164363.8|164453.9|164328.9|1768
1712811600000|2024-04-11 05:00:00|164458.3|164333.3|164449.9|164324.9|164475.4|164350.4|164419.7|164294.7|5165
1712815200000|2024-04-11 06:00:00|164450.3|164325.3|164720.7|164595.7|164752.9|164627.9|164448.9|164323.9|6210
1712818800000|2024-04-11 07:00:00|164719.2|164594.2|164592.4|164467.4|164798.1|164673.1|164569.7|164444.7|7730
1712822400000|2024-04-11 08:00:00|164591.5|164466.5|164763.6|164638.6|164764.4|164639.4|164502.1|164377.1|7430
1712826000000|2024-04-11 09:00:00|164766.3|164641.3|164878.9|164753.9|164930.7|164805.7|164726.9|164601.9|6693
1712829600000|2024-04-11 10:00:00|164877.2|164752.2|164811.9|164686.9|164959.3|164834.3|164795.8|164670.8|5991
1712833200000|2024-04-11 11:00:00|164815.6|164690.6|164598.6|164473.6|164875|164750|164545.5|164420.5|6976
1712836800000|2024-04-11 12:00:00|164599.3|164474.3|164027.9|163902.9|164828.8|164626.9|163817.6|163692.6|11244
1712840400000|2024-04-11 13:00:00|164018.9|163893.9|164506.4|164381.4|164515.6|164390.6|164001.5|163876.5|11698
1712844000000|2024-04-11 14:00:00|164506.2|164381.2|164845.6|164795.6|164949.2|164824.2|164421.9|164300.9|10993
1712847600000|2024-04-11 15:00:00|164845.5|164795.5|164476.8|164351.8|164910.8|164809.8|164474.6|164349.6|10462
1712851200000|2024-04-11 16:00:00|164463.8|164338.8|164564.3|164439.3|164674.9|164553.3|164442.6|164317.6|9334
1712854800000|2024-04-11 17:00:00|164563.6|164438.6|164343.3|164218.3|164641.8|164516.8|164311.2|164186.2|9864
1712858400000|2024-04-11 18:00:00|164342.3|164217.3|164471.6|164346.6|164576.6|164451.6|164151.6|164026.6|8805
1712862000000|2024-04-11 19:00:00|164473|164348|164424.3|164299.3|164547|164431.5|164393.9|164268.9|9483
1712865600000|2024-04-11 20:00:00|164426|164301|164460.6|164335.6|164520.5|164395.5|164395.6|164270.6|4594
1712869200000|2024-04-11 21:00:00|164463.7|164326.7|164465.6|164155.6|164661.6|164351.6|164408.2|164098.2|2304
1712872800000|2024-04-11 22:00:00|164454.3|164144.3|164432.6|164307.6|164538.1|164318.1|164387|164144.3|1365
1712876400000|2024-04-11 23:00:00|164433.6|164308.6|164480.3|164355.3|164497.7|164372.7|164427.7|164302.7|1076
1712880000000|2024-04-12 00:00:00|164479|164354|164504.7|164379.7|164580.7|164455.7|164477.5|164352.5|3484
1712883600000|2024-04-12 01:00:00|164504.5|164379.5|164411.7|164286.7|164504.5|164379.5|164392.1|164267.1|5226
1712887200000|2024-04-12 02:00:00|164411.6|164286.6|164388.2|164263.2|164438.9|164313.9|164377|164252|4921
1712890800000|2024-04-12 03:00:00|164387.9|164262.9|164526.4|164401.4|164529.2|164404.2|164383.1|164258.1|3850
1712894400000|2024-04-12 04:00:00|164527.5|164402.5|164533.3|164408.3|164550.9|164425.9|164519.1|164394.1|4311
1712898000000|2024-04-12 05:00:00|164533.2|164408.2|164505.9|164380.9|164563.6|164438.6|164469.9|164344.9|5430
1712901600000|2024-04-12 06:00:00|164505.2|164380.2|164667.9|164542.9|164693.5|164568.5|164502.1|164377.1|6706
1712905200000|2024-04-12 07:00:00|164667.6|164542.6|164382|164257|164773.2|164648.2|164381|164256|7886
1712908800000|2024-04-12 08:00:00|164381.8|164256.8|164802.7|164677.7|164819|164694|164334.9|164209.9|6844
1712912400000|2024-04-12 09:00:00|164802.9|164677.9|164857.6|164732.6|165086.5|164961.5|164740.6|164615.6|7204
1712916000000|2024-04-12 10:00:00|164857.5|164732.5|165600.6|165475.6|165615.2|165490.2|164854.2|164729.2|7337
1712919600000|2024-04-12 11:00:00|165607.9|165482.9|165307.8|165182.8|165661.7|165536.7|165138.8|165013.8|8420
1712923200000|2024-04-12 12:00:00|165302.9|165177.9|165890.5|165765.5|165957.5|165832.5|165126.7|165001.7|10965
1712926800000|2024-04-12 13:00:00|165890.4|165765.4|166528.5|166357.9|166650.2|166525.2|165877.1|165752.1|10437
1712930400000|2024-04-12 14:00:00|166579.3|166398.8|167401.5|167276.5|167408.5|167283.5|166500.2|166375.2|10530
1712934000000|2024-04-12 15:00:00|167401|167276|166689.1|166564.1|167490.2|167367.5|166589|166464|9281
1712937600000|2024-04-12 16:00:00|166689.6|166564.6|166633.9|166508.9|166931.2|166806.2|166539.5|166414.5|9958
1712941200000|2024-04-12 17:00:00|166634.1|166509.1|166290.3|166165.3|166743.7|166618.7|166092.3|165967.3|9892
1712944800000|2024-04-12 18:00:00|166290.5|166165.5|166744.5|166619.5|166762.8|166637.8|166290.5|166165.5|7160
1712948400000|2024-04-12 19:00:00|166744.7|166619.7|166597.9|166472.9|166859.5|166734.5|166497.5|166384.7|6943
1712952000000|2024-04-12 20:00:00|166604.6|166479.6|166576|166336.3|166626.3|166501.3|166513.5|166208.3|4114
1713124800000|2024-04-14 20:00:00|166842.5|166487.5|166649.3|166339.3|167059.2|166749.2|166649.3|166339.3|103
1713128400000|2024-04-14 21:00:00|166655.5|166345.5|166880.6|166570.6|166906.5|166596.5|166650|166340|1286
1713132000000|2024-04-14 22:00:00|166880.7|166570.7|166258.1|166133.1|166960|166650|166217.9|166092.9|3045
1713135600000|2024-04-14 23:00:00|166258.2|166133.2|166206.6|166081.6|166442.8|166149.3|166196.7|166071.7|2425
1713139200000|2024-04-15 00:00:00|166209.5|166084.5|166231.7|166106.7|166317|166192|166177.1|166052.1|4221
1713142800000|2024-04-15 01:00:00|166231.5|166106.5|166100.6|165975.6|166380.8|166255.8|166088.1|165963.1|6729
1713146400000|2024-04-15 02:00:00|166100|165975|165990.4|165865.4|166100.1|165975.1|165941.6|165816.6|5107
1713150000000|2024-04-15 03:00:00|165989.7|165864.7|166016.1|165891.1|166102|165977|165983|165858|4927
1713153600000|2024-04-15 04:00:00|166018.3|165893.3|165959.7|165834.7|166101.2|165976.2|165949.1|165824.1|4164
1713157200000|2024-04-15 05:00:00|165959.5|165834.5|165843.9|165718.9|165965.2|165840.2|165784|165659|5648
1713160800000|2024-04-15 06:00:00|165844.9|165719.9|165916.5|165791.5|165996|165871|165686.2|165561.2|6514
1713164400000|2024-04-15 07:00:00|165916.7|165791.7|165915.4|165790.4|166277.1|166152.1|165883.3|165758.3|7902
1713168000000|2024-04-15 08:00:00|165915|165790|165964.6|165839.6|165987.5|165862.5|165685.1|165560.1|7007
1713171600000|2024-04-15 09:00:00|165964.5|165839.5|165938.6|165813.6|165967.9|165842.9|165782|165657|6101
1713175200000|2024-04-15 10:00:00|165939|165814|165995|165870|166130|166005|165852.4|165727.4|5854
1713178800000|2024-04-15 11:00:00|165993.1|165868.1|165620.4|165495.4|166004.1|165879.1|165482.5|165357.5|6147
1713182400000|2024-04-15 12:00:00|165619.8|165494.8|166056.5|165931.5|166313.7|166188.7|165553.7|165428.7|10120
1713186000000|2024-04-15 13:00:00|166052.4|165927.4|166734.4|166609.4|166772.8|166665.5|165889.9|165764.9|10370
1713189600000|2024-04-15 14:00:00|166734.3|166609.3|167056.9|166931.9|167335.1|167210.1|166698.7|166573.7|11750
1713193200000|2024-04-15 15:00:00|167057.3|166932.3|166496.8|166371.8|167196.9|167071.9|166470.3|166345.3|10259
1713196800000|2024-04-15 16:00:00|166494.9|166369.9|166725|166600|166801.8|166676.8|166362.4|166237.4|9763
1713200400000|2024-04-15 17:00:00|166739.7|166614.7|167136|167011|167404.8|167279.8|166739.7|166614.7|10008
1713204000000|2024-04-15 18:00:00|167136.3|167011.3|167211.9|167086.9|167334.3|167209.3|167012.8|166887.8|9455
1713207600000|2024-04-15 19:00:00|167216.1|167091.1|167214.2|167089.2|167505.2|167380.2|167158.6|167061.6|8570
1713211200000|2024-04-15 20:00:00|167213.8|167088.8|167227.6|167102.6|167413.6|167288.6|167197.9|167072.9|2566
1713214800000|2024-04-15 21:00:00|167253.6|167063.3|167229.5|167066.6|167465.8|167155.8|167219.3|166945|987
1713218400000|2024-04-15 22:00:00|167230.5|167068|167131.7|167006.7|167278.9|167102.3|167110.3|166985.3|1139
1713222000000|2024-04-15 23:00:00|167132.1|167007.1|167152.9|167027.9|167212.8|167087.8|167131.8|167006.8|1293
1713225600000|2024-04-16 00:00:00|167153|167028|167298|167173|167299.3|167174.3|167126.8|167001.8|3714
1713229200000|2024-04-16 01:00:00|167297.7|167172.7|167590.6|167465.6|167594.5|167469.5|167272.4|167147.4|3923
1713232800000|2024-04-16 02:00:00|167591.4|167466.4|167771.7|167646.7|167771.7|167646.7|167531.5|167406.5|5289
1713236400000|2024-04-16 03:00:00|167770.9|167645.9|167818.2|167693.2|167846.5|167721.5|167757.5|167632.5|3246
1713240000000|2024-04-16 04:00:00|167817.3|167692.3|167732.5|167607.5|167823.8|167698.8|167731.8|167606.8|4441
1713243600000|2024-04-16 05:00:00|167732.7|167607.7|167592.3|167467.3|167734.2|167609.2|167550.1|167425.1|6586
1713247200000|2024-04-16 06:00:00|167591.5|167466.5|167981.2|167856.2|168078.7|167953.7|167577.3|167452.3|7616
1713250800000|2024-04-16 07:00:00|167982.2|167857.2|168353.7|168228.7|168368|168243|167834.6|167709.6|8775
1713254400000|2024-04-16 08:00:00|168352.6|168227.6|168663|168538|168837|168712|168345.9|168220.9|8010
1713258000000|2024-04-16 09:00:00|168662.8|168537.8|168376.1|168251.1|168714.6|168589.6|168312.5|168187.5|8548
1713261600000|2024-04-16 10:00:00|168376.2|168251.2|168176.3|168051.3|168461|168336|168167.2|168042.2|6934
1713265200000|2024-04-16 11:00:00|168175.2|168050.2|168140.8|168015.8|168249.7|168124.7|167934.6|167809.6|7182
1713268800000|2024-04-16 12:00:00|168140.6|168015.6|168809.1|168684.1|169094.5|168969.5|168134.9|168009.9|9958
1713272400000|2024-04-16 13:00:00|168807.5|168682.5|170080|169955|170697.4|170572.4|168782.8|168657.8|11913
1713276000000|2024-04-16 14:00:00|170079.9|169954.9|170891.5|170766.5|170921.3|170818.8|169605.2|169501.8|12195
1713279600000|2024-04-16 15:00:00|170891.2|170766.2|170055|169930|170911.4|170791.3|169914.7|169789.7|10838
1713283200000|2024-04-16 16:00:00|170057.1|169932.1|170071.6|169946.6|170446.4|170321.4|169920|169795|10259
1713286800000|2024-04-16 17:00:00|170073.3|169948.3|169881.5|169756.5|170915.9|170790.9|169878.1|169753.1|11039
1713290400000|2024-04-16 18:00:00|169881.2|169756.2|170129.3|170004.3|170524.5|170399.5|169468.4|169343.4|10687
1713294000000|2024-04-16 19:00:00|170130.2|170005.2|170582.7|170457.7|170759.5|170634.5|170018|169893|8478
1713297600000|2024-04-16 20:00:00|170580.7|170455.7|170796.7|170671.7|170862.5|170737.5|170483|170358|4293
1713301200000|2024-04-16 21:00:00|170794|170668.9|170762.8|170580.2|170972.8|170742.5|170745.3|170480.6|1575
1713304800000|2024-04-16 22:00:00|170786.1|170580.3|170577.4|170452.4|170851.3|170685.5|170577.1|170452.1|2514
1713308400000|2024-04-16 23:00:00|170577.5|170452.5|170422.9|170297.9|170596.8|170471.8|170399.8|170274.8|2570
1713312000000|2024-04-17 00:00:00|170422.3|170297.3|170480.7|170355.7|170487.1|170362.1|170299.2|170174.2|3576
1713315600000|2024-04-17 01:00:00|170480.5|170355.5|170288.6|170163.6|170529.4|170404.4|170280.3|170155.3|4229
1713319200000|2024-04-17 02:00:00|170288.2|170163.2|170149.2|170024.2|170292.1|170167.1|170121.2|169996.2|2536
1713322800000|2024-04-17 03:00:00|170113.3|170063.3|170182.9|170057.9|170183.2|170063.3|170053.7|169928.7|2415
1713326400000|2024-04-17 04:00:00|170181.7|170056.7|170218.1|170093.1|170248.5|170123.5|170147.2|170022.2|2154
1713330000000|2024-04-17 05:00:00|170217.6|170092.6|170634.1|170509.1|170660.3|170535.3|170217.3|170092.3|4964
1713333600000|2024-04-17 06:00:00|170635|170510|170254.7|170129.7|170923.5|170798.5|170193.4|170068.4|8448
1713337200000|2024-04-17 07:00:00|170254.9|170129.9|170367.1|170242.1|170718.4|170593.4|170192.7|170067.7|9163
1713340800000|2024-04-17 08:00:00|170366.3|170241.3|169551.7|169426.7|170486|170361|169314.8|169189.8|9262
1713344400000|2024-04-17 09:00:00|169551.8|169426.8|169608.8|169483.8|169851.7|169726.7|169405.5|169280.5|8359
1713348000000|2024-04-17 10:00:00|169609.1|169484.1|169918.6|169793.6|170037|169912|169609.1|169484.1|7825
1713351600000|2024-04-17 11:00:00|169919.2|169794.2|170153.6|170028.6|170162.5|170037.5|169501.5|169376.5|8684
1713355200000|2024-04-17 12:00:00|170159.3|170034.3|169664.3|169539.3|170211.3|170086.3|169335.3|169210.3|11206
1713358800000|2024-04-17 13:00:00|169664.5|169539.5|169011.7|168886.7|169711.1|169586.1|168673.3|168548.3|11330
1713362400000|2024-04-17 14:00:00|169010.9|168885.9|169724.8|169599.8|169819.6|169694.6|169006.9|168881.9|11902
1713366000000|2024-04-17 15:00:00|169723.7|169598.7|169891.2|169766.2|170112|169987|169296.9|169209.3|11733
1713369600000|2024-04-17 16:00:00|169890.4|169765.4|170188.5|170063.5|170392.4|170267.4|169886.7|169761.7|11404
1713373200000|2024-04-17 17:00:00|170187.3|170062.3|169502.7|169377.7|170187.3|170062.3|169397.2|169282.4|10825
1713376800000|2024-04-17 18:00:00|169502.6|169377.6|169587.5|169462.5|169637.3|169512.3|169259.5|169134.5|11207
1713380400000|2024-04-17 19:00:00|169584.6|169459.6|169817.8|169692.8|169891.5|169766.5|169584.6|169459.6|11070
1713384000000|2024-04-17 20:00:00|169819.1|169694.1|169690.1|169564.8|169854.1|169729.1|169574.9|169449.9|3711
1713387600000|2024-04-17 21:00:00|169701.8|169564.5|169776.5|169472.4|169939.9|169629.9|169701.8|169442.1|1018
1713391200000|2024-04-17 22:00:00|169794.7|169484.7|169727|169602|169841.4|169636.3|169641.4|169334.7|1775
1713394800000|2024-04-17 23:00:00|169727.6|169602.6|169787.3|169662.3|169797.9|169672.9|169700.8|169575.8|1477
1713398400000|2024-04-18 00:00:00|169787|169662|169724.7|169599.7|169822.1|169697.1|169698.6|169573.6|2855
1713402000000|2024-04-18 01:00:00|169727.1|169602.1|169814.6|169689.6|169901.5|169776.5|169612.4|169487.4|4767
1713405600000|2024-04-18 02:00:00|169814.3|169689.3|169705.8|169580.8|169818.8|169693.8|169663.5|169538.5|4448
1713409200000|2024-04-18 03:00:00|169705.7|169580.7|169703.1|169578.1|169782.3|169657.3|169668.2|169543.2|3481
1713412800000|2024-04-18 04:00:00|169702.5|169577.5|169713.6|169588.6|169724.4|169599.4|169682.5|169557.5|2577
1713416400000|2024-04-18 05:00:00|169713.5|169588.5|169636.2|169511.2|169773.9|169648.9|169566.5|169441.5|5259
1713420000000|2024-04-18 06:00:00|169635.6|169510.6|169454.3|169329.3|169660.6|169535.6|169264.2|169139.2|6299
1713423600000|2024-04-18 07:00:00|169455|169330|169661.7|169536.7|169805.7|169680.7|169454.4|169329.4|8080
1713427200000|2024-04-18 08:00:00|169662.1|169537.1|169717|169592|169750.1|169625.1|169575.2|169450.2|7397
1713430800000|2024-04-18 09:00:00|169718.8|169593.8|169692|169567|169949.9|169824.9|169686.1|169561.1|6342
1713434400000|2024-04-18 10:00:00|169692.5|169567.5|169760.4|169635.4|169813.3|169688.3|169583.5|169458.5|5442
1713438000000|2024-04-18 11:00:00|169760.6|169635.6|169551.9|169426.9|169809.1|169721|169508.6|169383.6|5923
1713441600000|2024-04-18 12:00:00|169552.6|169427.6|169708.9|169583.9|170082.3|169957.3|169459.4|169366.8|9941
1713445200000|2024-04-18 13:00:00|169707.9|169582.9|170281.1|170156.1|170445.1|170320.1|169505.3|169400.4|11288
1713448800000|2024-04-18 14:00:00|170283.5|170158.5|170976.1|170851.1|170983.7|170890.4|170259.5|170134.5|11501
1713452400000|2024-04-18 15:00:00|170977.3|170852.3|171284.8|171159.8|171763.8|171638.8|170592.4|170467.4|10973
1713456000000|2024-04-18 16:00:00|171285.1|171160.1|171142.5|171017.5|171361.8|171272.4|170812.7|170687.7|9691
1713459600000|2024-04-18 17:00:00|171142.6|171017.6|171211.4|171086.4|171534.3|171409.3|171075.9|170976.6|10468
1713463200000|2024-04-18 18:00:00|171211.6|171086.6|170981.8|170856.8|171225.4|171104.9|170757.2|170632.2|9572
1713466800000|2024-04-18 19:00:00|170983.2|170858.2|170641.8|170516.8|170983.2|170858.2|170552.5|170448.8|8669
1713470400000|2024-04-18 20:00:00|170642.5|170517.5|170740.6|170615.6|170815.8|170690.8|170610.2|170485.2|3015
1713474000000|2024-04-18 21:00:00|170735.4|170573.9|170812.1|170672.7|170877.3|170696.2|170560.3|170250.3|1258
1713477600000|2024-04-18 22:00:00|170810.3|170672.6|170865.4|170740.4|170865.6|170740.6|170730.7|170605.7|1262
1713481200000|2024-04-18 23:00:00|170865.5|170740.5|170846.9|170721.9|170868.6|170743.6|170807.8|170682.8|2438
1713484800000|2024-04-19 00:00:00|170847|170722|171232.4|171107.4|171270.7|171145.7|170803.9|170678.9|4407
1713488400000|2024-04-19 01:00:00|171230.6|171105.6|172002.4|171877.4|172067.2|171942.2|171172.4|171047.4|7937
1713492000000|2024-04-19 02:00:00|172005.1|171880.1|175540|175369|181505|181195|172001.8|171876.8|8861
1713495600000|2024-04-19 03:00:00|175541.8|175371|174197.7|173973.7|175703.8|175393.8|173178.3|172887.4|5645
1713499200000|2024-04-19 04:00:00|174197.1|173973.1|174082|173957|174337.2|174156.4|173455.3|173182.9|3559
1713502800000|2024-04-19 05:00:00|174086.4|173961.4|173741.8|173528.7|174122.5|173975.5|173367.4|173178.7|5874
1713506400000|2024-04-19 06:00:00|173740.8|173528.2|172675.5|172550.5|173950.8|173739.3|172221.1|172096.1|9224
1713510000000|2024-04-19 07:00:00|172657.3|172532.3|173391|173266|173476.7|173351.7|172309.6|172184.6|8582
1713513600000|2024-04-19 08:00:00|173391.3|173266.3|173713.2|173588.2|174150.4|174025.4|173229.8|173104.8|8305
1713517200000|2024-04-19 09:00:00|173713.1|173588.1|172779.6|172654.6|173735.9|173610.9|172644|172519|7670
1713520800000|2024-04-19 10:00:00|172782.8|172657.8|173780.9|173655.9|174097.8|173972.8|172782.8|172657.8|5115
1713524400000|2024-04-19 11:00:00|173781.3|173656.3|173668.9|173543.9|173993.3|173868.3|173479.2|173354.2|6165
1713528000000|2024-04-19 12:00:00|173667.1|173542.1|172070.7|171945.7|173770.7|173645.7|171817.8|171692.8|9439
1713531600000|2024-04-19 13:00:00|172071.1|171946.1|172540.9|172415.9|172724.2|172599.2|171777.9|171652.9|10727
1713535200000|2024-04-19 14:00:00|172542|172417|172804.7|172679.7|173297.1|173172.1|172312.7|172187.7|10793
1713538800000|2024-04-19 15:00:00|172808.7|172683.7|172182.7|172057.7|172899.4|172774.4|171947.1|171822.1|9303
1713542400000|2024-04-19 16:00:00|172182.5|172057.5|172005.9|171880.9|172500.3|172375.3|171743.4|171618.4|8817
1713546000000|2024-04-19 17:00:00|172006.1|171881.1|171643.6|171518.6|172261.3|172136.3|171352.2|171227.2|8045
1713549600000|2024-04-19 18:00:00|171642.1|171517.1|171417.6|171292.6|171791.8|171666.8|171108.9|170983.9|9647
1713553200000|2024-04-19 19:00:00|171437.4|171312.4|171240.6|171115.6|171570.1|171445.1|171093.8|170968.8|8016
1713556800000|2024-04-19 20:00:00|171242.4|171117.4|170923|170798|171243.1|171118.1|170909.5|170784.5|1529
1713729600000|2024-04-21 20:00:00|171209.4|170859.4|171034.8|170724.8|171209.4|170859.4|170866.9|170556.9|13
1713733200000|2024-04-21 21:00:00|171017.8|170707.8|171039.8|170729.8|171250.9|170951.9|170920.2|170659.3|246
1713736800000|2024-04-21 22:00:00|171037.2|170727.2|171079|170954|171152.4|170989.5|170979|170727.2|1832
1713740400000|2024-04-21 23:00:00|171070.7|170945.7|171128.4|171003.4|171172|171047|171048.6|170888.2|1254
1713744000000|2024-04-22 00:00:00|171128.3|171003.3|170810.9|170685.9|171134.7|171009.7|170777.6|170652.6|3139
1713747600000|2024-04-22 01:00:00|170814.8|170689.8|170587.1|170462.1|170946.4|170821.4|170578.4|170453.4|3562
1713751200000|2024-04-22 02:00:00|170587|170462|170532.8|170407.8|170617.6|170492.6|170278|170153|2341
1713754800000|2024-04-22 03:00:00|170533.8|170408.8|170435.5|170310.5|170640.6|170515.6|170407|170282|1291
1713758400000|2024-04-22 04:00:00|170436|170311|170268|170143|170467.9|170342.9|170194.6|170069.6|1288
1713762000000|2024-04-22 05:00:00|170271.2|170146.2|170331.5|170206.5|170391.4|170266.4|170177.7|170052.7|2757
1713765600000|2024-04-22 06:00:00|170330.2|170205.2|170378.1|170253.1|170613.4|170488.4|170259.5|170134.5|5422
1713769200000|2024-04-22 07:00:00|170378.5|170253.5|170849.9|170724.9|170910.4|170785.4|170246.1|170121.1|5550
1713772800000|2024-04-22 08:00:00|170850.9|170725.9|170698.1|170573.1|171062.7|170937.7|170639.7|170514.7|6068
1713776400000|2024-04-22 09:00:00|170698.7|170573.7|170629.5|170504.5|170778.4|170653.4|170422.3|170297.3|5347
1713780000000|2024-04-22 10:00:00|170629.1|170504.1|170565.1|170440.1|170729.8|170604.8|170443.7|170318.7|4781
1713783600000|2024-04-22 11:00:00|170565.3|170440.3|170931.7|170806.7|171174.3|171063.3|170563.1|170438.1|4948
1713787200000|2024-04-22 12:00:00|170932.9|170807.9|171793|171668|171826.1|171701.1|170897.4|170807.9|7373
1713790800000|2024-04-22 13:00:00|171792.7|171667.7|172133.4|172008.4|172459.4|172335.7|171670.3|171545.3|8400
1713794400000|2024-04-22 14:00:00|172132.8|172007.8|171483.4|171358.4|172138.1|172058.2|171446.1|171355.1|8722
1713798000000|2024-04-22 15:00:00|171443.8|171393.8|171291.5|171166.5|171712.3|171625.1|171226.4|171139|7897
1713801600000|2024-04-22 16:00:00|171291.4|171166.4|171169.2|171119.2|171404.4|171279.4|171023|170927.6|6243
1713805200000|2024-04-22 17:00:00|171169.3|171119.3|171126.9|171076.9|171445.5|171339.9|171025.8|170926.8|5992
1713808800000|2024-04-22 18:00:00|171126.5|171076.5|171441.6|171316.6|171619.8|171527.5|171125.7|171054.2|5792
1713812400000|2024-04-22 19:00:00|171434.5|171309.5|171412.1|171287.1|171612.3|171510.5|171356.3|171264|6208
1713816000000|2024-04-22 20:00:00|171411.2|171286.2|171428.9|171303.9|171511|171386|171378.9|171253.9|1323
1713819600000|2024-04-22 21:00:00|171430.5|171305.5|171479.4|171209.6|171561.6|171305.5|171411.7|171161.6|1454
1713823200000|2024-04-22 22:00:00|171479.5|171205|171467.2|171342.2|171479.5|171348.2|171429|171204|858
1713826800000|2024-04-22 23:00:00|171469.5|171344.5|171444|171319|171520.9|171395.9|171433.9|171308.9|1084
1713830400000|2024-04-23 00:00:00|171445.3|171320.3|171286.6|171161.6|171465.8|171340.8|171284.4|171159.4|2005
1713834000000|2024-04-23 01:00:00|171288.9|171163.9|171406.6|171281.6|171429.1|171304.1|171170.7|171045.7|3885
1713837600000|2024-04-23 02:00:00|171406.7|171281.7|171267.7|171142.7|171408.7|171283.7|171221|171096|4365
1713841200000|2024-04-23 03:00:00|171266.8|171141.8|171261.2|171136.2|171457.6|171332.6|171254.1|171129.1|3396
1713844800000|2024-04-23 04:00:00|171260.4|171135.4|171353.1|171228.1|171379.1|171254.1|171152.7|171027.7|4155
1713848400000|2024-04-23 05:00:00|171354|171229|171060.1|170935.1|171380.1|171255.1|171058.6|170933.6|4233
1713852000000|2024-04-23 06:00:00|171059.5|170934.5|171325.8|171200.8|171345.8|171220.8|171056.8|170931.8|5111
1713855600000|2024-04-23 07:00:00|171325.4|171200.4|171253.7|171128.7|171476.3|171351.3|171093.7|170968.7|5864
1713859200000|2024-04-23 08:00:00|171252.8|171127.8|171131.6|171006.6|171282|171157|170815.4|170690.4|5807
1713862800000|2024-04-23 09:00:00|171132|171007|171240|171115|171306.8|171181.8|171109.8|170984.8|4925
1713866400000|2024-04-23 10:00:00|171239.4|171114.4|171264.2|171139.2|171431.5|171306.5|171072.9|170947.9|4286
1713870000000|2024-04-23 11:00:00|171228.4|171178.4|171198.1|171073.1|171310|171243.1|170970|170870.5|4353
1713873600000|2024-04-23 12:00:00|171198.4|171073.4|171345.2|171220.2|171572.9|171447.9|171114.9|170989.9|6925
1713877200000|2024-04-23 13:00:00|171345.8|171220.8|170445.3|170320.3|171389.9|171264.9|170358.2|170265.4|7932
1713880800000|2024-04-23 14:00:00|170446.4|170321.4|170035.9|169910.9|170657.8|170564.6|169739.8|169650.4|10466
1713884400000|2024-04-23 15:00:00|170035.5|169910.5|170216.8|170091.8|170242.6|170178.7|169889.7|169816.3|8020
1713888000000|2024-04-23 16:00:00|170218|170093|170090.8|169965.8|170218|170113.4|169933.9|169836.8|5980
1713891600000|2024-04-23 17:00:00|170090.7|169965.7|169820|169770|170235.1|170156.4|169777.3|169702.6|6168
1713895200000|2024-04-23 18:00:00|169819.6|169769.6|169826.3|169701.3|170012|169887|169738|169656.8|6165
1713898800000|2024-04-23 19:00:00|169787|169737|169701.1|169576.1|169897.8|169813.6|169583.8|169498.4|5157
1713902400000|2024-04-23 20:00:00|169699.6|169574.6|169671.1|169546.1|169753.5|169628.5|169546|169439.8|1927
1713906000000|2024-04-23 21:00:00|169660.4|169527|169742.7|169458.1|169819.5|169527|169465.4|169155.4|1280
1713909600000|2024-04-23 22:00:00|169770.9|169473.1|169763.6|169638.6|169780.2|169655.2|169622.4|169443.9|1821
1713913200000|2024-04-23 23:00:00|169760.8|169635.8|169708.1|169583.1|169782.2|169657.2|169691.1|169566.1|1977
1713916800000|2024-04-24 00:00:00|169709.4|169584.4|169560.7|169435.7|169806.7|169681.7|169552|169427|2430
1713920400000|2024-04-24 01:00:00|169561.3|169436.3|169514.8|169389.8|169599.6|169474.6|169499.6|169374.6|3194
1713924000000|2024-04-24 02:00:00|169513.5|169388.5|169410.6|169285.6|169515.4|169390.4|169408.8|169283.8|2111
1713927600000|2024-04-24 03:00:00|169409.6|169284.6|169463.8|169338.8|169470.7|169345.7|169387.9|169262.9|1770
1713931200000|2024-04-24 04:00:00|169463.4|169338.4|169488.4|169363.4|169494|169369|169429.5|169304.5|1140
1713934800000|2024-04-24 05:00:00|169488.5|169363.5|169588|169463|169609.9|169484.9|169481.8|169356.8|2611
1713938400000|2024-04-24 06:00:00|169588.3|169463.3|169703.8|169578.8|169763.6|169638.6|169576.9|169451.9|4885
1713942000000|2024-04-24 07:00:00|169704.5|169579.5|169633.2|169508.2|169956.1|169831.1|169626.8|169501.8|4689
1713945600000|2024-04-24 08:00:00|169632.8|169507.8|169787.2|169662.2|169810.4|169685.4|169507.9|169382.9|4727
1713949200000|2024-04-24 09:00:00|169787.4|169662.4|169809.7|169684.7|169881.6|169756.6|169691.2|169566.2|4308
1713952800000|2024-04-24 10:00:00|169809.5|169684.5|169718.2|169593.2|169836.8|169711.8|169650|169525|3849
1713956400000|2024-04-24 11:00:00|169718.6|169593.6|169397.9|169272.9|169724.9|169599.9|169262.3|169178.5|4414
1713960000000|2024-04-24 12:00:00|169399.3|169274.3|170260.9|170135.9|170295.7|170170.7|169127.1|169040.3|8004
1713963600000|2024-04-24 13:00:00|170260.6|170135.6|170651.3|170526.3|170874.3|170799.4|170195.7|170070.7|9541
1713967200000|2024-04-24 14:00:00|170649.5|170524.5|171017.9|170967.9|171111.6|171061.6|170462.5|170375.2|9223
1713970800000|2024-04-24 15:00:00|171016.5|170966.5|171065.3|171015.3|171237.9|171157|170727.4|170621|8175
1713974400000|2024-04-24 16:00:00|171064.4|171014.4|170984.3|170859.3|171484|171434|170982.6|170857.6|7107
1713978000000|2024-04-24 17:00:00|170981.9|170856.9|170725|170675|171145.1|171059.8|170626.3|170540.5|6966
1713981600000|2024-04-24 18:00:00|170724.7|170674.7|170671.5|170621.5|170929.7|170879.7|170573.8|170501.3|7217
1713985200000|2024-04-24 19:00:00|170670.9|170620.9|170765.9|170715.9|170796.8|170717|170448.9|170357.7|7544
1713988800000|2024-04-24 20:00:00|170754.4|170704.4|170789.1|170664.1|170954.3|170829.3|170730.7|170605.7|2777
1713992400000|2024-04-24 21:00:00|170790.2|170665.2|170854.3|170544.3|170900.7|170665.2|170790.2|170504|1705
1713996000000|2024-04-24 22:00:00|170854|170544|170873.3|170748.3|170972.2|170847.2|170854|170544|1147
1713999600000|2024-04-24 23:00:00|170874.6|170749.6|170917.3|170792.3|170923.5|170798.5|170843.5|170718.5|801
1714003200000|2024-04-25 00:00:00|170917.2|170792.2|170857.4|170732.4|170917.2|170792.2|170828.3|170703.3|2142
1714006800000|2024-04-25 01:00:00|170857.9|170732.9|170891.4|170766.4|170974.1|170849.1|170831.6|170706.6|3675
1714010400000|2024-04-25 02:00:00|170890.8|170765.8|170713.9|170588.9|170909.2|170784.2|170687.1|170562.1|4631
1714014000000|2024-04-25 03:00:00|170715.3|170590.3|170858.5|170733.5|170976.5|170851.5|170695.1|170570.1|3578
1714017600000|2024-04-25 04:00:00|170858.6|170733.6|170908.8|170783.8|170941|170816|170796.6|170671.6|2788
1714021200000|2024-04-25 05:00:00|170906.2|170781.2|171005.7|170880.7|171032.4|170907.4|170901.2|170776.2|4681
1714024800000|2024-04-25 06:00:00|171007.1|170882.1|170768.2|170643.2|171007.1|170882.1|170643.1|170518.1|5255
1714028400000|2024-04-25 07:00:00|170769.8|170644.8|170920.8|170795.8|171170.2|171045.2|170646|170521|5177
1714032000000|2024-04-25 08:00:00|170920.4|170795.4|170481.6|170356.6|170926.9|170801.9|170443.7|170318.7|4127
1714035600000|2024-04-25 09:00:00|170478.4|170353.4|170507.1|170382.1|170659.3|170534.3|170396.8|170271.8|3587
1714039200000|2024-04-25 10:00:00|170505.3|170380.3|170616.2|170491.2|170684.9|170559.9|170416.6|170291.6|3113
1714042800000|2024-04-25 11:00:00|170616.9|170491.9|170553.5|170428.5|170802.1|170751.7|170545.4|170422.9|4934
1714046400000|2024-04-25 12:00:00|170553.6|170428.6|171733.3|171683.3|172038.1|171913.1|170250.6|170115.6|9170
1714050000000|2024-04-25 13:00:00|171728.1|171678.1|172898|172773|173962.7|173837.7|171538.6|171424.4|10369
1714053600000|2024-04-25 14:00:00|172894|172769|172701.4|172576.4|172950|172825|172293.8|172168.8|8476
1714057200000|2024-04-25 15:00:00|172703|172578|171954|171829|172745.1|172650.5|171792.1|171705.8|7489
1714060800000|2024-04-25 16:00:00|171953.8|171828.8|171763.5|171713.5|172159.7|172061.4|171635.6|171585.6|7338
1714064400000|2024-04-25 17:00:00|171764.4|171714.4|171778.2|171728.2|171906.9|171848.1|171529.8|171464|7277
1714068000000|2024-04-25 18:00:00|171777.9|171727.9|172106|172056|172255.2|172172.9|171776.2|171685.1|6827
1714071600000|2024-04-25 19:00:00|172104.7|172054.7|172133.1|172083.1|172280.9|172194.6|171811.4|171711.4|5582
1714075200000|2024-04-25 20:00:00|172133.6|172083.6|172104.8|171979.8|172143.8|172093.8|171923.8|171798.8|2700
1714078800000|2024-04-25 21:00:00|172106.7|171981.7|172021|171711|172184.3|171981.7|171974.8|171664.8|1312
1714082400000|2024-04-25 22:00:00|172020|171710|172138.9|172013.9|172191.3|172049.5|172020|171710|839
1714086000000|2024-04-25 23:00:00|172140.4|172015.4|172106.6|171981.6|172164.3|172039.3|172101.1|171976.1|1012
1714089600000|2024-04-26 00:00:00|172106|171981|172051.6|171926.6|172136.8|172011.8|172034.4|171909.4|1967
1714093200000|2024-04-26 01:00:00|172049.8|171924.8|172144.6|172019.6|172176.8|172051.8|172047.8|171922.8|2842
1714096800000|2024-04-26 02:00:00|172145.3|172020.3|172211.9|172086.9|172276.5|172151.5|172118.6|171993.6|2014
1714100400000|2024-04-26 03:00:00|172217.3|172092.3|172170.8|172045.8|172278|172153|172109.8|171984.8|3522
1714104000000|2024-04-26 04:00:00|172173.6|172048.6|172049.4|171924.4|172234.5|172109.5|172046.4|171921.4|2297
1714107600000|2024-04-26 05:00:00|172049.2|171924.2|171924.9|171799.9|172053.5|171928.5|171874.6|171749.6|4073
1714111200000|2024-04-26 06:00:00|171924.5|171799.5|171914.8|171789.8|171938.2|171813.2|171690.8|171565.8|4718
1714114800000|2024-04-26 07:00:00|171912.1|171787.1|172305.4|172180.4|172333.2|172208.2|171906.1|171781.1|5956
1714118400000|2024-04-26 08:00:00|172305.7|172180.7|172480.9|172355.9|172530.7|172430.6|172121.5|171996.5|5312
1714122000000|2024-04-26 09:00:00|172481.7|172356.7|172731.9|172606.9|172866.3|172741.3|172445.6|172320.6|3796
1714125600000|2024-04-26 10:00:00|172729.3|172604.3|172502.8|172377.8|172782.4|172657.4|172459.3|172334.3|4103
1714129200000|2024-04-26 11:00:00|172503|172378|172756.2|172631.2|172759.5|172634.5|172295.8|172200.9|4554
1714132800000|2024-04-26 12:00:00|172756.6|172631.6|171580.2|171530.2|172771.3|172646.3|171456|171332.1|9647
1714136400000|2024-04-26 13:00:00|171580.1|171530.1|171434.8|171256.8|171729.5|171666.4|171199.9|171083.9|9503
1714140000000|2024-04-26 14:00:00|171409.5|171284.5|171836.5|171786.5|171949.8|171877.6|171296|171171|9249
1714143600000|2024-04-26 15:00:00|171832.5|171782.5|171518|171468|172095.1|171989.2|171481.6|171394.4|7868
1714147200000|2024-04-26 16:00:00|171514.2|171464.2|171579.2|171454.2|171616.1|171546.9|171380.5|171266.1|6738
1714150800000|2024-04-26 17:00:00|171578.4|171453.4|171240.4|171190.4|171612.9|171502.4|171180.8|171130.8|5420
1714154400000|2024-04-26 18:00:00|171240|171190|171503|171378|171549.6|171498.6|171212.6|171139.2|5880
1714158000000|2024-04-26 19:00:00|171501.6|171376.6|171534.3|171409.3|171558.9|171474.5|171366.1|171273.9|4976
1714161600000|2024-04-26 20:00:00|171497.8|171447.8|171661.1|171536.1|171725.1|171600.1|171496.3|171371.3|1771
1714334400000|2024-04-28 20:00:00|171743.2|171388.2|171758.7|171448.7|171781.2|171448.7|171720.7|171372.5|26
1714338000000|2024-04-28 21:00:00|171705|171395|171702.9|171392.9|171858|171548|171536.5|171226.5|943
1714341600000|2024-04-28 22:00:00|171723.2|171413.2|171696.8|171570|172004.9|171694.9|171534.6|171224.6|1074
1714345200000|2024-04-28 23:00:00|171689.9|171564.9|171722.3|171597.3|171765.8|171640.8|171689.4|171555.5|919
1714348800000|2024-04-29 00:00:00|171717.8|171592.8|171735.3|171610.3|171778.7|171653.7|171701.9|171576.9|1791
1714352400000|2024-04-29 01:00:00|171728.8|171603.8|172025.3|171900.3|172436.5|172311.5|171702.7|171577.7|3143
1714356000000|2024-04-29 02:00:00|172027.3|171902.3|172008.2|171883.2|172108.1|171983.1|172000.3|171875.3|2187
1714359600000|2024-04-29 03:00:00|172007.9|171882.9|172003.9|171878.9|172038|171925.3|171971.5|171876.7|1064
1714363200000|2024-04-29 04:00:00|172005.5|171880.5|171925|171800|172550.1|172425.1|171725.2|171605.6|5301
1714366800000|2024-04-29 05:00:00|171927|171802|171377|171252|171932.4|171816.2|171315.5|171190.5|5375
1714370400000|2024-04-29 06:00:00|171375.8|171250.8|171385|171260|171539.3|171414.3|171331.2|171206.2|4711
1714374000000|2024-04-29 07:00:00|171386.9|171261.9|171127.1|171002.1|171457.3|171332.3|170988.4|170863.4|6092
1714377600000|2024-04-29 08:00:00|171128.3|171003.3|171384.7|171259.7|171465.5|171340.5|171097.1|170972.1|5835
1714381200000|2024-04-29 09:00:00|171384.4|171259.4|171432.7|171307.7|171441.3|171316.3|171186.2|171061.2|4182
1714384800000|2024-04-29 10:00:00|171433.2|171308.2|171338.8|171213.8|171494.3|171369.3|171242|171117|4680
1714388400000|2024-04-29 11:00:00|171336|171211|171125.8|171000.8|171345|171220|171049.4|170924.4|4445
1714392000000|2024-04-29 12:00:00|171125.3|171000.3|171023.7|170898.7|171167.7|171042.7|170843.1|170718.1|7052
1714395600000|2024-04-29 13:00:00|171025.8|170900.8|170949.1|170824.1|171125.7|171000.7|170682.9|170557.9|8795
1714399200000|2024-04-29 14:00:00|170948.7|170823.7|170446.5|170396.5|170967.6|170894.3|170389.7|170296.9|8269
1714402800000|2024-04-29 15:00:00|170446|170396|170252.6|170127.6|170528.3|170424.2|170172|170072|7676
1714406400000|2024-04-29 16:00:00|170252.5|170127.5|170393.7|170268.7|170415.3|170338.1|169935.8|169856.9|7102
1714410000000|2024-04-29 17:00:00|170393.3|170268.3|170323.4|170198.4|170433.2|170342.2|170229.7|170111.7|6719
1714413600000|2024-04-29 18:00:00|170323.5|170198.5|170336.8|170211.8|170423|170332.5|170175.8|170082.3|6189
1714417200000|2024-04-29 19:00:00|170354.9|170229.9|170226.5|170176.5|170574.9|170449.9|170190.6|170102.4|7397
1714420800000|2024-04-29 20:00:00|170226.6|170176.6|170122.1|169997.1|170263.6|170176.6|170121.2|169996.2|1704
1714424400000|2024-04-29 21:00:00|170121.9|169996.9|170309.2|170033.8|170367.8|170059.2|170121.9|169968.5|1071
1714428000000|2024-04-29 22:00:00|170296.5|170029.9|170289|170164|170315.5|170167.1|170188.8|170023.1|784
1714431600000|2024-04-29 23:00:00|170277.3|170152.3|170210.6|170085.6|170286.8|170161.8|170160.2|170035.2|1046
1714435200000|2024-04-30 00:00:00|170210.9|170085.9|170317.4|170192.4|170324.8|170199.8|170204.2|170079.2|3110
1714438800000|2024-04-30 01:00:00|170315.3|170190.3|170445|170320|170451.1|170326.1|170303.6|170178.6|3231
1714442400000|2024-04-30 02:00:00|170449.4|170324.4|170444.4|170319.4|170468.2|170343.2|170374.4|170249.4|2509
1714446000000|2024-04-30 03:00:00|170443.4|170318.4|170442.3|170317.3|170547.8|170422.8|170367.9|170242.9|3115
1714449600000|2024-04-30 04:00:00|170440.1|170315.1|170411.4|170286.4|170497.5|170372.5|170404.9|170279.9|2727
1714453200000|2024-04-30 05:00:00|170410.4|170285.4|170462|170337|170604.6|170479.6|170409.4|170284.4|3454
1714456800000|2024-04-30 06:00:00|170461.8|170336.8|170409.5|170284.5|170584.3|170459.3|170343.4|170218.4|4452
1714460400000|2024-04-30 07:00:00|170408.7|170283.7|170294|170169|170497.8|170372.8|170088.4|169963.4|4566
1714464000000|2024-04-30 08:00:00|170295.4|170170.4|170178.6|170053.6|170356.2|170231.2|170122.6|169997.6|4245
1714467600000|2024-04-30 09:00:00|170178.2|170053.2|169927.3|169802.3|170222.8|170097.8|169883.7|169758.7|3772
1714471200000|2024-04-30 10:00:00|169927.6|169802.6|169810.2|169685.2|170006.1|169881.1|169782.3|169658.6|3043
1714474800000|2024-04-30 11:00:00|169810.6|169685.6|169715.4|169590.4|169992.8|169867.8|169703.3|169578.3|4021
1714478400000|2024-04-30 12:00:00|169714.3|169589.3|170638.3|170513.3|170847.4|170754.8|169632.2|169533.2|9002
1714482000000|2024-04-30 13:00:00|170636.6|170511.6|170679.5|170554.5|170711.9|170586.9|170093.8|169968.8|9321
1714485600000|2024-04-30 14:00:00|170676.4|170551.4|170481.2|170356.2|170744.9|170619.9|170328.9|170230.7|10082
1714489200000|2024-04-30 15:00:00|170480.6|170355.6|170721.9|170671.9|170891.6|170766.6|170374|170271.7|8423
1714492800000|2024-04-30 16:00:00|170720.8|170670.8|171062.1|171012.1|171286.6|171236.6|170706.9|170623.4|7356
1714496400000|2024-04-30 17:00:00|171060|171010|171100.5|171050.5|171252.1|171202.1|170878.9|170828.9|6556
1714500000000|2024-04-30 18:00:00|171100.9|171050.9|171142.7|171092.7|171367.6|171317.6|170992.6|170937.2|6500
1714503600000|2024-04-30 19:00:00|171144.7|171094.7|171331.1|171206.1|171362.8|171286.3|171099.2|171048.6|5860
1714507200000|2024-04-30 20:00:00|171332.2|171207.2|171469.9|171344.9|171506.4|171381.4|171279.6|171154.6|3247
1714510800000|2024-04-30 21:00:00|171463.5|171338.5|171742.5|171432.5|171745.5|171435.5|171294.8|170984.8|626
1714514400000|2024-04-30 22:00:00|171740.5|171430.5|171518.4|171393.4|171740.5|171540.4|171491|171296.4|1280
1714518000000|2024-04-30 23:00:00|171518.9|171393.9|171590.1|171465.1|171591.9|171466.9|171493.7|171368.7|1527
1714521600000|2024-05-01 00:00:00|171591.4|171466.4|171536.5|171411.5|171683|171558|171466.3|171341.3|2173
1714525200000|2024-05-01 01:00:00|171536.8|171411.8|171407.3|171282.3|171568.6|171443.6|171364.2|171239.2|2305
1714528800000|2024-05-01 02:00:00|171407.6|171282.6|171366.7|171241.7|171441|171316|171362.1|171237.1|1486
1714532400000|2024-05-01 03:00:00|171366|171241|171385.3|171260.3|171443.3|171318.3|171358.6|171233.6|1059
1714536000000|2024-05-01 04:00:00|171384.4|171259.4|171424.5|171299.5|171442|171317|171378.4|171253.4|957
1714539600000|2024-05-01 05:00:00|171421.8|171296.8|171460.3|171335.3|171467|171342|171412.3|171287.3|1880
1714543200000|2024-05-01 06:00:00|171459.2|171334.2|171464.6|171339.6|171482.5|171357.5|171383.6|171258.6|2912
1714546800000|2024-05-01 07:00:00|171464.8|171339.8|171386.1|171261.1|171469.1|171344.1|171268.3|171143.3|2810
1714550400000|2024-05-01 08:00:00|171386.9|171261.9|171318.4|171193.4|171438.7|171313.7|171296.8|171171.8|3446
1714554000000|2024-05-01 09:00:00|171310.4|171185.4|171198.8|171073.8|171417.1|171292.1|171193.8|171068.8|3925
1714557600000|2024-05-01 10:00:00|171200|171075|171232.8|171107.8|171409.6|171284.6|171196|171071|2062
1714561200000|2024-05-01 11:00:00|171086.6|170961.6|170947.9|170822.9|171151.9|171026.9|170863.7|170738.7|3806
1714564800000|2024-05-01 12:00:00|170945.4|170820.4|170736.5|170611.5|171033.5|170908.5|170697.9|170572.9|7773
1714568400000|2024-05-01 13:00:00|170737.5|170612.5|170735|170425|170850.6|170725.6|170545.2|170420.2|7378
1714572000000|2024-05-01 14:00:00|170606.3|170366|170398.4|170348.4|171008.3|170878.3|170186.4|170061.4|9528
1714575600000|2024-05-01 15:00:00|170399.1|170349.1|170314.2|170189.2|170572|170447|170273.6|170148.6|7142
1714579200000|2024-05-01 16:00:00|170315.7|170190.7|170479.3|170354.3|170520.8|170406.4|170199.9|170074.9|6471
1714582800000|2024-05-01 17:00:00|170476.8|170351.8|170813.4|170503.4|170826.6|170550.4|170415.8|170326.2|5660
1714586400000|2024-05-01 18:00:00|170694.1|170446.5|169377.2|169252.2|170939.1|170683.5|169188.3|169063.3|12684
1714590000000|2024-05-01 19:00:00|169377.7|169252.7|170251.5|170126.5|170290.6|170165.6|169320.2|169195.2|11756
1714593600000|2024-05-01 20:00:00|170249.6|170124.6|170028.2|169888.1|170302.2|170177.2|169620.7|169495.7|4688
1714597200000|2024-05-01 21:00:00|170031.1|169876.3|170048|169738|170247|169967|169984.8|169674.8|749
1714600800000|2024-05-01 22:00:00|170048.7|169738.7|169651.2|169526.2|170113.2|169855.3|169636.9|169511.9|1905
1714604400000|2024-05-01 23:00:00|169651.5|169526.5|169554|169429|169651.5|169526.5|169396.8|169271.8|2557
1714608000000|2024-05-02 00:00:00|169556.6|169431.6|169638|169513|169676.6|169551.6|169522.7|169397.7|3421
1714611600000|2024-05-02 01:00:00|169638.6|169513.6|169713.5|169588.5|169935.3|169810.3|169506.5|169381.5|3646
1714615200000|2024-05-02 02:00:00|169714.2|169589.2|169493.9|169368.9|169714.2|169589.2|169456.4|169331.4|3341
1714618800000|2024-05-02 03:00:00|169494.5|169369.5|169548|169423|169599.8|169474.8|169458.7|169333.7|2272
1714622400000|2024-05-02 04:00:00|169548.7|169423.7|169462|169337|169587.3|169462.3|169448.9|169323.9|1494
1714626000000|2024-05-02 05:00:00|169462.5|169337.5|169449.8|169324.8|169532.4|169407.4|169403.3|169278.3|3724
1714629600000|2024-05-02 06:00:00|169451.3|169326.3|169576.9|169451.9|169667|169542|169237.7|169112.7|6111
1714633200000|2024-05-02 07:00:00|169579.1|169454.1|169490.8|169365.8|169616.3|169491.3|169224.2|169099.2|7183
1714636800000|2024-05-02 08:00:00|169491.4|169366.4|169648|169598|169657.6|169607.6|169358.8|169233.8|6292
1714640400000|2024-05-02 09:00:00|169647.6|169597.6|169635.1|169585.1|169714.9|169664.9|169484.6|169434.6|4447
1714644000000|2024-05-02 10:00:00|169634.6|169584.6|169533|169483|169855.3|169805.3|169490.8|169440.8|5322
1714647600000|2024-05-02 11:00:00|169532.7|169482.7|169590.1|169540.1|169674.4|169624.4|169459.9|169409.9|5404
1714651200000|2024-05-02 12:00:00|169590.4|169540.4|169344.7|169294.7|169648.9|169598.9|169035.6|168985.6|8649
1714654800000|2024-05-02 13:00:00|169344.3|169294.3|169186|169061|169660.9|169610.9|169055.4|169005.4|10180
1714658400000|2024-05-02 14:00:00|169190.6|169065.6|169484.3|169434.3|169484.8|169434.8|169052.6|169002.6|10463
1714662000000|2024-05-02 15:00:00|169485.7|169435.7|169367.9|169317.9|169617.8|169567.8|169182.2|169132.2|8225
1714665600000|2024-05-02 16:00:00|169368.1|169318.1|169328.1|169278.1|169478.7|169428.7|169268.9|169218.9|6902
1714669200000|2024-05-02 17:00:00|169329.5|169279.5|169451.2|169401.2|169502.3|169452.3|169268.1|169218.1|6258
1714672800000|2024-05-02 18:00:00|169451.6|169401.6|169625.7|169575.7|169737.4|169687.4|169408.8|169358.8|7148
1714676400000|2024-05-02 19:00:00|169625.1|169575.1|169965.3|169915.3|170176.5|170126.5|169622.8|169572.8|8231
1714680000000|2024-05-02 20:00:00|169964.1|169914.1|169934.2|169787.7|170111.9|170061.9|169796.1|169671.1|3211
1714683600000|2024-05-02 21:00:00|170023.5|169715.8|169855.5|169652.6|170074.3|169764.3|169843.6|169534.6|2787
1714687200000|2024-05-02 22:00:00|169853.4|169657.2|169804.9|169679.9|169935.3|169810.3|169780.1|169643.5|1012
1714690800000|2024-05-02 23:00:00|169807.1|169682.1|169891|169766|169989.7|169864.7|169756.9|169672.3|1459
1714694400000|2024-05-03 00:00:00|169891.9|169766.9|169707.6|169582.6|170003.7|169878.7|169696.3|169571.3|2134
1714698000000|2024-05-03 01:00:00|169708.4|169583.4|169793.3|169668.3|169802.6|169711|169612.2|169521.1|2021
1714701600000|2024-05-03 02:00:00|169793.4|169668.4|169870.2|169820.2|169893.2|169831|169785.8|169667.6|1604
1714705200000|2024-05-03 03:00:00|169871|169821|169856.9|169731.9|169917.6|169827|169819.9|169720.7|838
1714708800000|2024-05-03 04:00:00|169859.9|169734.9|169926.7|169801.7|169926.7|169853.1|169849.1|169724.1|564
1714712400000|2024-05-03 05:00:00|169925.3|169800.3|169733.4|169608.4|169927.2|169824.5|169657.7|169534.1|2651
1714716000000|2024-05-03 06:00:00|169730.6|169605.6|169655.8|169530.8|169887.2|169801.7|169580.6|169500.4|5697
1714719600000|2024-05-03 07:00:00|169620.2|169570.2|169678.1|169628.1|169824.7|169774.7|169566.5|169470.6|6875
1714723200000|2024-05-03 08:00:00|169680.3|169630.3|169627.5|169577.5|169799.1|169726.2|169597.3|169547.3|5663
1714726800000|2024-05-03 09:00:00|169625.9|169575.9|169609.1|169559.1|169737.4|169649.8|169592.9|169497|6312
1714730400000|2024-05-03 10:00:00|169609.7|169559.7|169394.1|169344.1|169629.4|169579.4|169386.4|169336.4|4552
1714734000000|2024-05-03 11:00:00|169394.7|169344.7|169366.1|169316.1|169538.6|169488.6|169303.9|169253.9|5218
1714737600000|2024-05-03 12:00:00|169364.3|169314.3|168436.5|168386.5|169623.8|169496.5|168307.8|168257.8|10875
1714741200000|2024-05-03 13:00:00|168436.2|168386.2|169105.2|168966|169176.9|169126.9|168289|168239|12092
1714744800000|2024-05-03 14:00:00|169082|168952.2|170027.1|169977.1|170073.4|170023.4|168640|168394|12246
1714748400000|2024-05-03 15:00:00|170027.3|169977.3|170308.6|170258.6|170385|170335|169936.7|169886.7|8922
1714752000000|2024-05-03 16:00:00|170272.5|170222.5|170090.8|170040.8|170340.8|170290.8|170013.1|169963.1|7357
1714755600000|2024-05-03 17:00:00|170085.9|170035.9|169869.8|169819.8|170127.6|170077.6|169752.2|169702.2|6433
1714759200000|2024-05-03 18:00:00|169869.6|169819.6|169595.2|169545.2|169872.2|169822.2|169552.3|169502.3|6596
1714762800000|2024-05-03 19:00:00|169597.5|169547.5|169729.7|169679.7|169801.1|169751.1|169564.1|169514.1|5764
1714766400000|2024-05-03 20:00:00|169735.6|169685.6|169866.4|169607.5|169884.3|169759.3|169647.3|169541.3|1599
1714939200000|2024-05-05 20:00:00|170362.5|170007.5|170342.5|170027.5|170362.5|170027.5|170342.5|170007.5|2
1714942800000|2024-05-05 21:00:00|170341.5|170031.5|169965.1|169655.1|170362.1|170052.1|169855.5|169545.5|1743
1714946400000|2024-05-05 22:00:00|169975|169665|169855.9|169700.1|170138.9|169828.9|169787.1|169477.1|1092
1714950000000|2024-05-05 23:00:00|169842.6|169709.6|169907.1|169782.1|169924.5|169799.5|169711.2|169564.2|1436
1714953600000|2024-05-06 00:00:00|169906.1|169781.1|169725.1|169600.1|169916.4|169791.4|169706.3|169581.3|2107
1714957200000|2024-05-06 01:00:00|169725.7|169600.7|169640.6|169515.6|169759.8|169634.8|169620.5|169495.5|3102
1714960800000|2024-05-06 02:00:00|169641.6|169516.6|169709.6|169584.6|169735.7|169627|169636.6|169511.6|1899
1714964400000|2024-05-06 03:00:00|169710.8|169585.8|169663.3|169613.3|169755.4|169630.4|169642.7|169556.3|1337
1714968000000|2024-05-06 04:00:00|169663.5|169613.5|169708.2|169583.2|169736.4|169645.4|169663|169572.5|840
1714971600000|2024-05-06 05:00:00|169708.4|169583.4|169608.1|169483.1|169710.8|169585.8|169547.7|169422.7|4122
1714975200000|2024-05-06 06:00:00|169608.5|169483.5|169636.8|169586.8|169671.6|169587.8|169460.1|169401.6|6433
1714978800000|2024-05-06 07:00:00|169637.5|169587.5|169603.6|169553.6|169695.8|169645.8|169454|169367.3|6440
1714982400000|2024-05-06 08:00:00|169602.3|169552.3|169431.9|169381.9|169727.9|169654.7|169401.1|169340.2|5658
1714986000000|2024-05-06 09:00:00|169432.2|169382.2|169343.6|169293.6|169534.8|169484.8|169277.9|169227.9|5192
1714989600000|2024-05-06 10:00:00|169344|169294|169323.6|169273.6|169370.1|169296.7|169221|169122|5765
1714993200000|2024-05-06 11:00:00|169323.3|169273.3|169206.3|169156.3|169415.9|169365.9|169201.2|169151.2|5322
1714996800000|2024-05-06 12:00:00|169205.1|169155.1|169251.7|169201.7|169425.7|169375.7|169150|169100|7963
1715000400000|2024-05-06 13:00:00|169253.1|169203.1|169077.2|169027.2|169342.1|169292.1|168968.9|168918.9|8057
1715004000000|2024-05-06 14:00:00|169077|169027|169155.2|169105.2|169231.4|169181.4|168966.4|168916.4|8393
1715007600000|2024-05-06 15:00:00|169154|169104|169091.4|169041.4|169184.3|169134.3|168965|168915|7700
1715011200000|2024-05-06 16:00:00|169091.2|169041.2|168878.6|168828.6|169127.7|169077.7|168831.8|168781.8|8001
1715014800000|2024-05-06 17:00:00|168877.9|168827.9|168635|168585|168946.4|168896.4|168634|168584|7001
1715018400000|2024-05-06 18:00:00|168635.1|168585.1|168799.9|168749.9|168834.8|168784.8|168558.5|168508.5|7282
1715022000000|2024-05-06 19:00:00|168799.6|168749.6|168814|168764|168946.6|168896.6|168737.7|168687.7|7008
1715025600000|2024-05-06 20:00:00|168814.5|168764.5|168871.1|168746.1|168948.2|168830.9|168790.2|168726.5|1843
1715029200000|2024-05-06 21:00:00|168858.5|168714.9|169002.8|168692.8|169090.4|168780.4|168858.5|168569.1|1555
1715032800000|2024-05-06 22:00:00|168976.4|168666.4|168867.5|168742.5|168976.4|168793.8|168858.1|168613.5|1209
1715036400000|2024-05-06 23:00:00|168866.9|168741.9|168922.6|168797.6|168933.2|168808.2|168840.5|168715.5|1132
1715040000000|2024-05-07 00:00:00|168921.9|168796.9|168794|168669|168921.9|168796.9|168751.7|168626.7|3040
1715043600000|2024-05-07 01:00:00|168794.5|168669.5|168791.9|168741.9|168947.7|168822.7|168735.2|168630.8|3515
1715047200000|2024-05-07 02:00:00|168792.3|168742.3|168904.4|168854.4|168975.8|168855|168787.4|168733.1|3117
1715050800000|2024-05-07 03:00:00|168941.9|168816.9|168806.3|168681.3|168949.4|168824.4|168762.8|168673.1|2850
1715054400000|2024-05-07 04:00:00|168805.9|168680.9|168804.8|168679.8|168902.3|168777.3|168761.9|168668|2930
1715058000000|2024-05-07 05:00:00|168805.5|168680.5|168883.5|168758.5|168906.4|168781.4|168774.3|168649.3|3321
1715061600000|2024-05-07 06:00:00|168883.3|168758.3|168856.9|168806.9|169026.3|168901.3|168797.9|168676.3|5742
1715065200000|2024-05-07 07:00:00|168857.8|168807.8|168840.8|168715.8|168928.6|168855|168685.6|168560.6|6635
1715068800000|2024-05-07 08:00:00|168840.2|168715.2|168723.5|168673.5|168842.7|168778.9|168580.4|168530.4|5146
1715072400000|2024-05-07 09:00:00|168723.9|168673.9|168818.9|168768.9|168862.9|168774.4|168586.1|168536.1|4809
1715076000000|2024-05-07 10:00:00|168818.1|168768.1|168703.7|168653.7|168861|168811|168663|168613|5141
1715079600000|2024-05-07 11:00:00|168706.1|168656.1|168665.8|168615.8|168848|168798|168616.5|168566.5|5361
1715083200000|2024-05-07 12:00:00|168663.5|168613.5|168524.2|168474.2|168800.3|168750.3|168517.7|168467.7|6720
1715086800000|2024-05-07 13:00:00|168523.8|168473.8|168756.4|168706.4|168758.6|168708.6|168357.5|168307.5|8211
1715090400000|2024-05-07 14:00:00|168756.1|168706.1|168677.1|168627.1|168770.8|168720.8|168412.7|168362.7|7983
1715094000000|2024-05-07 15:00:00|168679.8|168629.8|169073.7|169023.7|169268.7|169218.7|168679.8|168629.8|8401
1715097600000|2024-05-07 16:00:00|169073.4|169023.4|169147.2|169097.2|169301.4|169251.4|169031.5|168981.5|6170
1715101200000|2024-05-07 17:00:00|169147.1|169097.1|169366.6|169316.6|169369.2|169319.2|169081.8|169031.8|6222
1715104800000|2024-05-07 18:00:00|169367|169317|169285.9|169235.9|169411.3|169361.3|169193.6|169143.6|6862
1715108400000|2024-05-07 19:00:00|169285.5|169235.5|169044.7|168994.7|169291.7|169241.7|168953.9|168903.9|6658
1715112000000|2024-05-07 20:00:00|169045.8|168995.8|169096.6|168938.8|169133.9|169066.3|168959.9|168909.9|2499
1715115600000|2024-05-07 21:00:00|169099.1|168942.6|169262.5|168952.5|169378.1|169068.1|169099.1|168797.8|1512
1715119200000|2024-05-07 22:00:00|169262.4|168952.4|169178.4|169053.4|169262.4|169075.6|169074.8|168872.4|876
1715122800000|2024-05-07 23:00:00|169178.2|169053.2|169134.9|169009.9|169202.4|169112.5|169114.8|168989.8|930
1715126400000|2024-05-08 00:00:00|169135.7|169010.7|169186.6|169061.6|169196.1|169071.1|169043.2|168918.2|3521
1715130000000|2024-05-08 01:00:00|169186.5|169061.5|169295.3|169170.3|169322.6|169197.6|169177.8|169052.8|4001
1715133600000|2024-05-08 02:00:00|169295.8|169170.8|169313.5|169188.5|169415.1|169290.1|169265.4|169140.4|3276
1715137200000|2024-05-08 03:00:00|169313.6|169188.6|169251.2|169126.2|169349.3|169224.3|169200.2|169075.2|3973
1715140800000|2024-05-08 04:00:00|169250.9|169125.9|169293.4|169168.4|169315|169190|169223.2|169124.6|2455
1715144400000|2024-05-08 05:00:00|169293.8|169168.8|169196.8|169071.8|169395.3|169270.3|169142.7|169017.7|3081
1715148000000|2024-05-08 06:00:00|169197.1|169072.1|169176.5|169126.5|169226.3|169135.4|168942|168887.9|5420
1715151600000|2024-05-08 07:00:00|169187.8|169137.8|169145.6|169095.6|169212.6|169162.6|168812.7|168707.4|6160
1715155200000|2024-05-08 08:00:00|169149.3|169099.3|169052.6|169002.6|169319.1|169258|168955.7|168901.1|6009
1715158800000|2024-05-08 09:00:00|169052.7|169002.7|169148.6|169098.6|169179.2|169114.4|168913.1|168861.5|4555
1715162400000|2024-05-08 10:00:00|169147.7|169097.7|169044.6|168994.6|169247|169197|168964.9|168914.9|5063
1715166000000|2024-05-08 11:00:00|169041.6|168991.6|169209.5|169159.5|169413.6|169363.6|169013.2|168963.2|5305
1715169600000|2024-05-08 12:00:00|169209.4|169159.4|169714.1|169664.1|169824.7|169774.7|169209.4|169159.4|8902
1715173200000|2024-05-08 13:00:00|169713.4|169663.4|169400.5|169350.5|169798.2|169748.2|169351|169301|9102
1715176800000|2024-05-08 14:00:00|169397.9|169347.9|169393.9|169343.9|169538.3|169488.3|169260.8|169210.8|8362
1715180400000|2024-05-08 15:00:00|169398.4|169348.4|169115|169065|169404.6|169354.6|169075.2|169025.2|7788
1715184000000|2024-05-08 16:00:00|169114.1|169064.1|168939.7|168889.7|169157.6|169107.6|168884.6|168834.6|6573
1715187600000|2024-05-08 17:00:00|168941.6|168891.6|169023|168973|169046.1|168996.1|168796.5|168746.5|6577
1715191200000|2024-05-08 18:00:00|169024.1|168974.1|168983.5|168933.5|169135.3|169085.3|168935|168885|5271
1715194800000|2024-05-08 19:00:00|168982.3|168932.3|169004.5|168954.5|169056|169006|168916.6|168866.6|5320
1715198400000|2024-05-08 20:00:00|169004.9|168954.9|169065.8|168940.8|169092.9|169023.1|168989.4|168903.3|2929
1715202000000|2024-05-08 21:00:00|169064.3|168939.3|169119.5|168884.6|169212.1|168942.7|169055|168830|1390
1715205600000|2024-05-08 22:00:00|169117.3|168886.9|169224.9|169099.9|169239|169114|169102.3|168886.9|1869
1715209200000|2024-05-08 23:00:00|169224.8|169099.8|169261.4|169136.4|169262.7|169137.7|169146.5|169021.5|993
1715212800000|2024-05-09 00:00:00|169255.9|169130.9|169364.6|169239.6|169404.1|169279.1|169255.6|169130.6|3134
1715216400000|2024-05-09 01:00:00|169365.2|169240.2|169324.1|169199.1|169406.7|169281.7|169224.3|169099.3|2740
1715220000000|2024-05-09 02:00:00|169324.2|169199.2|169340.3|169215.3|169370.7|169245.7|169319.8|169194.8|2605
1715223600000|2024-05-09 03:00:00|169340.9|169215.9|169258.9|169133.9|169341.8|169216.8|169198.4|169073.4|2182
1715227200000|2024-05-09 04:00:00|169259.6|169134.6|169376.4|169251.4|169377.6|169260.9|169191.7|169095.5|1808
1715230800000|2024-05-09 05:00:00|169377.9|169252.9|169514.6|169389.6|169545.7|169420.7|169332.5|169228.8|2573
1715234400000|2024-05-09 06:00:00|169513.9|169388.9|169535.5|169485.5|169550.4|169500.4|169412.9|169301.8|5144
1715238000000|2024-05-09 07:00:00|169570.9|169445.9|169369.6|169319.6|169570.9|169496.7|169287.1|169237.1|5918
1715241600000|2024-05-09 08:00:00|169370.2|169320.2|169539.2|169489.2|169574.6|169524.6|169333.2|169278.2|5453
1715245200000|2024-05-09 09:00:00|169541|169491|169622|169572|169668.7|169618.7|169467.8|169417.8|4413
1715248800000|2024-05-09 10:00:00|169622.8|169572.8|169465|169340|169627.1|169577.1|169422.8|169333|4085
1715252400000|2024-05-09 11:00:00|169464.8|169339.8|169392.2|169267.2|169566.9|169516.9|169275|169225|5748
1715256000000|2024-05-09 12:00:00|169391|169266|169293.8|169243.8|169539.6|169489.6|169128.7|169034|9329
1715259600000|2024-05-09 13:00:00|169294.3|169244.3|169285.5|169235.5|169368.5|169318.5|169082.1|169032.1|8786
1715263200000|2024-05-09 14:00:00|169281.8|169231.8|168988.1|168938.1|169314.1|169264.1|168943.1|168893.1|8740
1715266800000|2024-05-09 15:00:00|168987.5|168937.5|168650.2|168600.2|169001.5|168951.5|168602.7|168552.7|7361
1715270400000|2024-05-09 16:00:00|168649.9|168599.9|168752.5|168702.5|168944.9|168894.9|168646.6|168596.6|6781
1715274000000|2024-05-09 17:00:00|168753.7|168703.7|168630.7|168580.7|168812.7|168762.7|168478.5|168428.5|7086
1715277600000|2024-05-09 18:00:00|168630.8|168580.8|168754.4|168605.7|168804.9|168754.9|168619.4|168569.4|6313
1715281200000|2024-05-09 19:00:00|168750.1|168605.2|167883.1|167833.1|168769.2|168617.1|167826|167776|7001
1715284800000|2024-05-09 20:00:00|167882.9|167832.9|167982.1|167704.2|168031.6|167906.6|167768|167669.9|2270
1715288400000|2024-05-09 21:00:00|167984.3|167674.3|168042.1|167732.1|168230.3|167920.3|167891.8|167581.8|1176
1715292000000|2024-05-09 22:00:00|168035.4|167725.4|167998.5|167873.5|168072.6|167947.6|167921.2|167725.4|1209
1715295600000|2024-05-09 23:00:00|167996.9|167871.9|167982.2|167857.2|168005.1|167880.1|167910.8|167785.8|1082
1715299200000|2024-05-10 00:00:00|167986.8|167861.8|167994.9|167869.9|168001.6|167908|167943.9|167818.9|1483
1715302800000|2024-05-10 01:00:00|167991.4|167866.4|168097.2|167972.2|168097.7|167972.7|167956.4|167831.4|2174
1715306400000|2024-05-10 02:00:00|168097.5|167972.5|168145.6|168020.6|168150|168025|168044.9|167919.9|2387
1715310000000|2024-05-10 03:00:00|168146|168021|168049.4|167924.4|168148.7|168023.7|168008.7|167908.7|1300
1715313600000|2024-05-10 04:00:00|168048.4|167923.4|168157.7|168032.7|168180.2|168087|168005.9|167913.7|1215
1715317200000|2024-05-10 05:00:00|168123.2|168073.2|168124.5|167999.5|168159.5|168073.2|168035.6|167940.7|2492
1715320800000|2024-05-10 06:00:00|168126|168001|168081.4|168031.4|168147.4|168097.4|168020.4|167895.4|4173
1715324400000|2024-05-10 07:00:00|168079.4|168029.4|167986|167936|168152.9|168102.9|167951.1|167901.1|5027
1715328000000|2024-05-10 08:00:00|167985.6|167935.6|167868.1|167818.1|167985.6|167935.6|167690.1|167640.1|5141
1715331600000|2024-05-10 09:00:00|167866.7|167816.7|167565.6|167515.6|167883.3|167833.3|167533|167483|4691
1715335200000|2024-05-10 10:00:00|167565.5|167515.5|167601.1|167551.1|167646.1|167596.1|167411.1|167361.1|3895
1715338800000|2024-05-10 11:00:00|167601.4|167551.4|167592.8|167542.8|167767.3|167717.3|167553.7|167503.7|4878
1715342400000|2024-05-10 12:00:00|167592.2|167542.2|167682.3|167632.3|167701.2|167651.2|167412.1|167362.1|7669
1715346000000|2024-05-10 13:00:00|167681.9|167631.9|167462.3|167152.3|167812.6|167762.6|167240|167152|7474
1715349600000|2024-05-10 14:00:00|167357.7|167211.6|167512.6|167462.6|167722.2|167672.2|167260.8|167180.6|9465
1715353200000|2024-05-10 15:00:00|167512.8|167462.8|167725.5|167675.5|167795|167745|167497.5|167447.5|8122
1715356800000|2024-05-10 16:00:00|167724.5|167674.5|167796.1|167746.1|167905.8|167855.8|167720.8|167670.8|6818
1715360400000|2024-05-10 17:00:00|167795.5|167745.5|167781.8|167731.8|167864.6|167814.6|167682|167632|6061
1715364000000|2024-05-10 18:00:00|167782.7|167732.7|167918.6|167868.6|167974.4|167924.4|167782.7|167732.7|5779
1715367600000|2024-05-10 19:00:00|167918.2|167868.2|167864|167814|167921.2|167871.2|167822.1|167772.1|4650
1715371200000|2024-05-10 20:00:00|167864.2|167814.2|167900.3|167673.4|167911|167815.8|167803.3|167663.9|1764
1715544000000|2024-05-12 20:00:00|167997.5|167642.5|168017|167707|168039.5|167707|167858|167548|22
1715547600000|2024-05-12 21:00:00|168057.4|167747.4|167967.6|167657.6|168140.9|167830.9|167952.6|167642.6|170
1715551200000|2024-05-12 22:00:00|167967.5|167657.5|167910.4|167785.4|168016.9|167792.4|167811.8|167501.8|719
1715554800000|2024-05-12 23:00:00|167912.2|167787.2|167889.6|167764.6|167912.5|167787.5|167859.9|167734.9|595
1715558400000|2024-05-13 00:00:00|167889.4|167764.4|167880.1|167755.1|167894.2|167822|167817.9|167717.3|983
1715562000000|2024-05-13 01:00:00|167884|167759|167771.1|167721.1|167895.2|167786.3|167769|167687.4|1408
1715565600000|2024-05-13 02:00:00|167772|167722|167655.9|167605.9|167807.4|167727.2|167652|167565.4|1252
1715569200000|2024-05-13 03:00:00|167657.3|167607.3|167646.2|167596.2|167696.8|167630.7|167622.7|167540.2|899
1715572800000|2024-05-13 04:00:00|167652.9|167602.9|167704.5|167654.5|167776.4|167687.2|167635.9|167548.6|754
1715576400000|2024-05-13 05:00:00|167704.7|167654.7|167740.3|167690.3|167759|167691.1|167681.9|167603.4|1550
1715580000000|2024-05-13 06:00:00|167740.7|167690.7|167594.9|167544.9|167750.9|167700.9|167594.5|167537.3|3369
1715583600000|2024-05-13 07:00:00|167593.7|167543.7|167591.9|167541.9|167737|167687|167555.6|167505.6|3992
1715587200000|2024-05-13 08:00:00|167593.1|167543.1|167504.6|167454.6|167622.2|167572.2|167457.1|167407.1|3874
1715590800000|2024-05-13 09:00:00|167504|167454|167470.8|167420.8|167523.9|167473.9|167407.1|167357.1|2594
1715594400000|2024-05-13 10:00:00|167471.1|167421.1|167411.6|167361.6|167507|167457|167401.1|167351.1|2295
1715598000000|2024-05-13 11:00:00|167411.8|167361.8|167421.2|167371.2|167491.5|167441.5|167398.4|167348.4|3292
1715601600000|2024-05-13 12:00:00|167422.6|167372.6|167538.7|167488.7|167625.6|167575.6|167396.2|167346.2|4697
1715605200000|2024-05-13 13:00:00|167541.4|167491.4|167509.5|167459.5|167636.6|167586.6|167345|167295|5238
1715608800000|2024-05-13 14:00:00|167510.1|167460.1|167906.5|167856.5|168214.1|168164.1|167507.5|167457.5|6467
1715612400000|2024-05-13 15:00:00|167909.4|167859.4|168127.1|168077.1|168165.5|168115.5|167901.4|167851.4|5646
1715616000000|2024-05-13 16:00:00|168125.8|168075.8|168154.7|168104.7|168275.1|168225.1|168065.8|168015.8|3976
1715619600000|2024-05-13 17:00:00|168156.3|168106.3|168162.3|168112.3|168287.4|168237.4|168120.1|168070.1|4212
1715623200000|2024-05-13 18:00:00|168161|168111|168098.2|168048.2|168175.6|168125.6|168069|168019|4065
1715626800000|2024-05-13 19:00:00|168090.1|168040.1|168147.9|168097.9|168171.4|168121.4|168018.4|167968.4|3183
1715630400000|2024-05-13 20:00:00|168147.5|168097.5|168109.5|167984.5|168199.5|168149.5|168027.5|167946|1145
1715634000000|2024-05-13 21:00:00|168108.9|167983.9|168208.1|167941.1|168235|167991.5|168073.6|167763.6|1256
1715637600000|2024-05-13 22:00:00|168190.3|167941.3|168061.8|168011.8|168190.4|168012.1|168061.8|167925.4|501
1715641200000|2024-05-13 23:00:00|168058|168008|168042.6|167917.6|168101|168012.4|168041.8|167916.8|591
1715644800000|2024-05-14 00:00:00|168042.9|167917.9|168097.9|167972.9|168100.3|168003.4|168035.1|167910.1|1066
1715648400000|2024-05-14 01:00:00|168094|167969|168117.9|167992.9|168158.1|168066|168045.6|167932.1|1265
1715652000000|2024-05-14 02:00:00|168114.7|167989.7|168122.3|168072.3|168145.9|168085.6|168085|167988.8|915
1715655600000|2024-05-14 03:00:00|168121.8|168071.8|168130.1|168005.1|168156.2|168097.7|168081.5|167997.6|777
1715659200000|2024-05-14 04:00:00|168093.2|168043.2|168081.1|167956.1|168129.4|168059.4|168026.2|167946.7|788
1715662800000|2024-05-14 05:00:00|168080.7|167955.7|168143|168018|168147.8|168062.1|168025.9|167945.4|1969
1715666400000|2024-05-14 06:00:00|168143.5|168018.5|167943|167893|168144.4|168059.3|167934.1|167884.1|4208
1715670000000|2024-05-14 07:00:00|167944.3|167894.3|167886.6|167836.6|167979.7|167929.7|167856.6|167806.6|3490
1715673600000|2024-05-14 08:00:00|167886.5|167836.5|168019.3|167969.3|168032.4|167982.4|167884.6|167834.6|4347
1715677200000|2024-05-14 09:00:00|168021.5|167971.5|167790.9|167740.9|168043.5|167993.5|167736.9|167686.9|3954
1715680800000|2024-05-14 10:00:00|167790.8|167740.8|167831.8|167781.8|167867.1|167817.1|167782.6|167732.6|3766
1715684400000|2024-05-14 11:00:00|167832.2|167782.2|168027.8|167977.8|168028.9|167978.9|167776.5|167726.5|3087
1715688000000|2024-05-14 12:00:00|168027|167977|168238.6|168188.6|168782.5|168666.8|167872.9|167822.9|7638
1715691600000|2024-05-14 13:00:00|168238.8|168188.8|168378.2|168328.2|168553|168503|168202.1|168152.1|8631
1715695200000|2024-05-14 14:00:00|168375.6|168325.6|168506.1|168456.1|168804.6|168754.6|168229.4|168179.4|7861
1715698800000|2024-05-14 15:00:00|168495.7|168445.7|168481.5|168431.5|168696|168646|168441.6|168391.6|6336
1715702400000|2024-05-14 16:00:00|168480.2|168430.2|168479.9|168429.9|168533.7|168483.7|168338.5|168288.5|5196
1715706000000|2024-05-14 17:00:00|168479|168429|168452.2|168402.2|168565.7|168515.7|168412.1|168362.1|4613
1715709600000|2024-05-14 18:00:00|168452.5|168402.5|168431.5|168381.5|168500.3|168450.3|168322.2|168272.2|4510
1715713200000|2024-05-14 19:00:00|168432.5|168382.5|168461.8|168411.8|168513.3|168463.3|168400.5|168350.5|4439
1715716800000|2024-05-14 20:00:00|168462.1|168412.1|168583.7|168458.7|168589.3|168480.7|168369.8|168319.8|1187
1715720400000|2024-05-14 21:00:00|168576.6|168451.6|168686.7|168376.7|168831.1|168521.1|168576.6|168321|1936
1715724000000|2024-05-14 22:00:00|168686.3|168376.3|168518.2|168393.2|168712.2|168448|168449.2|168324.2|666
1715727600000|2024-05-14 23:00:00|168518.3|168393.3|168541.8|168416.8|168556.4|168463.3|168479.7|168389.3|656
1715731200000|2024-05-15 00:00:00|168540.6|168415.6|168507.5|168457.5|168542.5|168459.8|168451.6|168367.5|1176
1715734800000|2024-05-15 01:00:00|168507|168457|168511.1|168386.1|168552.7|168459.1|168463.2|168367.1|971
1715738400000|2024-05-15 02:00:00|168508.8|168383.8|168448.9|168398.9|168508.9|168415|168404|168321.1|790
1715742000000|2024-05-15 03:00:00|168449.1|168399.1|168500.4|168450.4|168523.7|168450.7|168424.4|168352.1|864
1715745600000|2024-05-15 04:00:00|168500.1|168450.1|168550.3|168500.3|168575.9|168503.4|168496.5|168442.4|599
1715749200000|2024-05-15 05:00:00|168550.1|168500.1|168453.6|168328.6|168574.6|168500.1|168453.6|168328.6|1098
1715752800000|2024-05-15 06:00:00|168455.1|168330.1|168443|168393|168542.3|168492.3|168421.2|168330.1|4464
1715756400000|2024-05-15 07:00:00|168442.2|168392.2|168630.1|168580.1|168659.5|168609.5|168442.2|168392.2|3861
1715760000000|2024-05-15 08:00:00|168630.2|168580.2|168511.5|168461.5|168632.1|168582.1|168434.7|168384.7|3555
1715763600000|2024-05-15 09:00:00|168511.8|168461.8|168491.3|168441.3|168574.6|168524.6|168462.3|168412.3|2975
1715767200000|2024-05-15 10:00:00|168489.9|168439.9|168517.1|168467.1|168563|168513|168450.1|168400.1|2462
1715770800000|2024-05-15 11:00:00|168517.5|168467.5|168567.1|168517.1|168567.9|168517.9|168403.8|168353.8|3221
1715774400000|2024-05-15 12:00:00|168566.5|168516.5|168351.6|168301.6|169029.8|168979.8|168245|168120|9351
1715778000000|2024-05-15 13:00:00|168353.3|168303.3|167904.9|167854.9|168416.7|168366.7|167713.3|167663.3|8751
1715781600000|2024-05-15 14:00:00|167904.1|167854.1|167108.3|167058.3|167914.9|167864.9|167066.9|167016.9|7670
1715785200000|2024-05-15 15:00:00|167106.3|167056.3|166912.6|166862.6|167123.2|167073.2|166832.2|166782.2|6486
1715788800000|2024-05-15 16:00:00|166910.6|166860.6|166556.8|166506.8|166941.1|166891.1|166542.7|166492.7|5682
1715792400000|2024-05-15 17:00:00|166556|166506|166609.4|166559.4|166713.1|166663.1|166524|166474|4888
1715796000000|2024-05-15 18:00:00|166613.4|166563.4|166955.4|166905.4|167104.1|167054.1|166605.9|166555.9|4843
1715799600000|2024-05-15 19:00:00|166955.7|166905.7|166897.1|166847.1|166956.9|166906.9|166824.2|166774.2|4364
1715803200000|2024-05-15 20:00:00|166896.7|166846.7|166911.9|166786.9|166957|166907|166817.4|166767.4|1374
1715806800000|2024-05-15 21:00:00|166913.8|166788.8|166883.8|166745|167069|166788.8|166882|166638.6|1126
1715810400000|2024-05-15 22:00:00|166909.1|166747|166934.3|166809.3|166951.6|166826.6|166887.8|166717.6|543
1715814000000|2024-05-15 23:00:00|166930|166805|166895.5|166770.5|166940.3|166839.2|166844.4|166746.7|1415
1715817600000|2024-05-16 00:00:00|166895.2|166770.2|166887|166837|166948.9|166865.8|166828.4|166725.3|2414
1715821200000|2024-05-16 01:00:00|166887.9|166837.9|166936.9|166886.9|167008.6|166929.5|166827.4|166777.4|3107
1715824800000|2024-05-16 02:00:00|166938.2|166888.2|166945.1|166895.1|167072.2|166983.7|166934.8|166860.7|2755
1715828400000|2024-05-16 03:00:00|166940.9|166890.9|166989.4|166864.4|166994.8|166929.2|166917.7|166858.5|1555
1715832000000|2024-05-16 04:00:00|166952.2|166902.2|167057.1|167007.1|167097.1|167047.1|166952|166884.5|1595
1715835600000|2024-05-16 05:00:00|167058.9|167008.9|167160|167110|167176.6|167112.1|167002.8|166908.9|2753
1715839200000|2024-05-16 06:00:00|167162.2|167112.2|167240.5|167190.5|167270.5|167220.5|167099.2|167049.2|3620
1715842800000|2024-05-16 07:00:00|167237.4|167187.4|167194.6|167144.6|167279.9|167229.9|167164.8|167114.8|3399
1715846400000|2024-05-16 08:00:00|167195.9|167145.9|167311.4|167261.4|167336|167286|167079.2|167029.2|2918
1715850000000|2024-05-16 09:00:00|167311.2|167261.2|167305|167255|167362|167312|167214|167164|2196
1715853600000|2024-05-16 10:00:00|167305.2|167255.2|167313|167263|167323|167273|167251.3|167201.3|2358
1715857200000|2024-05-16 11:00:00|167313.4|167263.4|167311.9|167261.9|167389.5|167339.5|167267.4|167217.4|3082
1715860800000|2024-05-16 12:00:00|167312.5|167262.5|167328.1|167278.1|167338.8|167288.8|167030.8|166980.8|6724
1715864400000|2024-05-16 13:00:00|167327.7|167277.7|167363.1|167313.1|167442.2|167384.1|167254.4|167204.4|5991
1715868000000|2024-05-16 14:00:00|167362.8|167312.8|166969.7|166919.7|167384.7|167334.7|166927.4|166877.4|6223
1715871600000|2024-05-16 15:00:00|166962.9|166912.9|166913.4|166863.4|167150.6|167100.6|166892.6|166842.6|4850
1715875200000|2024-05-16 16:00:00|166914.2|166864.2|166908.2|166858.2|167054.2|167004.2|166838.5|166788.5|4660
1715878800000|2024-05-16 17:00:00|166911.1|166861.1|166681.3|166631.3|166921.9|166871.9|166662.9|166612.9|4672
1715882400000|2024-05-16 18:00:00|166680.4|166630.4|166654.3|166604.3|166783.8|166733.8|166644.5|166594.5|4540
1715886000000|2024-05-16 19:00:00|166653.8|166603.8|166852.6|166802.6|166863.9|166813.9|166653.8|166603.8|3904
1715889600000|2024-05-16 20:00:00|166851.8|166801.8|166948.2|166823.2|166972.2|166922.2|166820|166770|1429
1715893200000|2024-05-16 21:00:00|166948.8|166823.8|166959.4|166696.1|166992.5|166823.8|166919|166649.9|684
1715896800000|2024-05-16 22:00:00|166959.5|166696.5|166876.1|166751.1|166964.6|166833.5|166847.5|166679.8|698
1715900400000|2024-05-16 23:00:00|166872.2|166747.2|166860.8|166735.8|166905.5|166794.2|166806.2|166716.5|1069
1715904000000|2024-05-17 00:00:00|166860.5|166735.5|166921.1|166871.1|167010.4|166923|166823.1|166725.8|1265
1715907600000|2024-05-17 01:00:00|166921.4|166871.4|167140.9|167090.9|167148.5|167098.5|166914.4|166864.4|1878
1715911200000|2024-05-17 02:00:00|167141.6|167091.6|167181.1|167131.1|167244.1|167151.8|167124.2|167074.2|1017
1715914800000|2024-05-17 03:00:00|167180.9|167130.9|167180.4|167130.4|167219|167134.3|167168.8|167085|621
1715918400000|2024-05-17 04:00:00|167179.9|167129.9|167216.6|167091.6|167225|167154.3|167165|167086.5|651
1715922000000|2024-05-17 05:00:00|167216|167091|167095.1|167045.1|167216|167132.4|167057.3|166974.3|2825
1715925600000|2024-05-17 06:00:00|167097.5|167047.5|166859.4|166809.4|167111.1|167061.1|166854.5|166804.5|4646
1715929200000|2024-05-17 07:00:00|166858.1|166808.1|166989.8|166939.8|167002.2|166952.2|166721.4|166671.4|2844
1715932800000|2024-05-17 08:00:00|166991.3|166941.3|166753.1|166703.1|167129.3|167079.3|166746.9|166696.9|3314
1715936400000|2024-05-17 09:00:00|166753.9|166703.9|166961.4|166911.4|166962.7|166912.7|166664.6|166614.6|3075
1715940000000|2024-05-17 10:00:00|166961.6|166911.6|166957.7|166907.7|167007.7|166957.7|166753.5|166703.5|3415
1715943600000|2024-05-17 11:00:00|166957|166907|166780.4|166730.4|167015.9|166965.9|166779.3|166729.3|3186
1715947200000|2024-05-17 12:00:00|166779.9|166729.9|166640.2|166590.2|166882.8|166832.8|166550.9|166500.9|4644
1715950800000|2024-05-17 13:00:00|166639.7|166589.7|166577.5|166527.5|166718.2|166668.2|166469.7|166419.7|5757
1715954400000|2024-05-17 14:00:00|166576.9|166526.9|166139.4|166089.4|166578.3|166528.3|166113.7|166063.7|5476
1715958000000|2024-05-17 15:00:00|166138.9|166088.9|166240.6|166190.6|166348.1|166298.1|166126.5|166076.5|5445
1715961600000|2024-05-17 16:00:00|166241.4|166191.4|166173.4|166123.4|166306.7|166256.7|166148|166098|5317
1715965200000|2024-05-17 17:00:00|166173|166123|166093.7|166043.7|166205.1|166155.1|166027.5|165977.5|5060
1715968800000|2024-05-17 18:00:00|166094|166044|166031.3|165981.3|166228.2|166178.2|166026.2|165976.2|5990
1715972400000|2024-05-17 19:00:00|166031.6|165981.6|166049.7|165999.7|166173.5|166123.5|166031|165981|4161
1715976000000|2024-05-17 20:00:00|166049.1|165999.1|166155.1|166030.1|166196.9|166071.9|166047.2|165953|1885
1716148800000|2024-05-19 20:00:00|166333|165986.5|166420.7|166110.7|166443.2|166110.7|166333|165986.5|20
1716152400000|2024-05-19 21:00:00|166507.8|166213.3|166118.9|165992|166507.8|166213.3|166108.7|165888.6|472
1716156000000|2024-05-19 22:00:00|166120.6|165993.7|166103.2|165978.2|166205.3|166009.8|166092.7|165889|353
1716159600000|2024-05-19 23:00:00|166103.4|165978.4|166037.5|165987.5|166131.7|166006.7|166021.9|165925.8|469
1716163200000|2024-05-20 00:00:00|166036.6|165986.6|165999.1|165949.1|166072.8|166021.6|165961.8|165881.4|1501
1716166800000|2024-05-20 01:00:00|165999.4|165949.4|166033.3|165983.3|166068.6|166018.6|165967.1|165905.8|1989
1716170400000|2024-05-20 02:00:00|166034.1|165984.1|166058|165933|166098.6|166019.1|166001.9|165918.7|1450
1716174000000|2024-05-20 03:00:00|166058.2|165933.2|166037.3|165987.3|166068.6|166008.7|165998.4|165933.2|1310
1716177600000|2024-05-20 04:00:00|166036.7|165986.7|166000.4|165950.4|166075.4|166019.2|165947.1|165886.9|1809
1716181200000|2024-05-20 05:00:00|166001|165951|166035.8|165985.8|166069.5|166014.5|165977.1|165905.2|3606
1716184800000|2024-05-20 06:00:00|166036.5|165986.5|166121.9|166071.9|166144.1|166094.1|165977.1|165927.1|5019
1716188400000|2024-05-20 07:00:00|166121.4|166071.4|166081|166031|166138.5|166088.5|165973.8|165923.8|4395
1716192000000|2024-05-20 08:00:00|166077.9|166027.9|165925|165875|166101.9|166051.9|165911.6|165861.6|3758
1716195600000|2024-05-20 09:00:00|165925.1|165875.1|165970.5|165920.5|166033.3|165983.3|165903.8|165853.8|3224
1716199200000|2024-05-20 10:00:00|165971|165921|165995.5|165945.5|166037.2|165987.2|165968.5|165918.5|3296
1716202800000|2024-05-20 11:00:00|165996.6|165946.6|165932.9|165882.9|166000.4|165950.4|165771.3|165721.3|3362
1716206400000|2024-05-20 12:00:00|165935.3|165885.3|166189.4|166139.4|166341.6|166291.6|165916|165866|6216
1716210000000|2024-05-20 13:00:00|166188.9|166138.9|166100|166050|166438.9|166388.9|166095|166045|5465
1716213600000|2024-05-20 14:00:00|166099.6|166049.6|165792.6|165742.6|166107.7|166057.7|165776.4|165726.4|5661
1716217200000|2024-05-20 15:00:00|165793.3|165743.3|165695.1|165645.1|165920.3|165870.3|165677.3|165627.3|4845
1716220800000|2024-05-20 16:00:00|165693.4|165643.4|165669.4|165619.4|165753.1|165703.1|165520.7|165470.7|4365
1716224400000|2024-05-20 17:00:00|165670.3|165620.3|165676.9|165626.9|165718.2|165668.2|165552.9|165502.9|4171
1716228000000|2024-05-20 18:00:00|165676.6|165626.6|165650.7|165600.7|165734.8|165684.8|165608.5|165558.5|4303
1716231600000|2024-05-20 19:00:00|165649.1|165599.1|165521.6|165471.6|165653.5|165603.5|165517.8|165467.8|3252
1716235200000|2024-05-20 20:00:00|165520.9|165470.9|165656|165531|165734.8|165684.8|165520.9|165470.9|1416
1716238800000|2024-05-20 21:00:00|165658.7|165533.7|165723|165413|165869.2|165559.2|165625.9|165348.6|2361
1716242400000|2024-05-20 22:00:00|165717.8|165407.8|165625.8|165500.8|165746.9|165551.4|165564.9|165407.8|834
1716246000000|2024-05-20 23:00:00|165626.1|165501.1|165582.6|165532.6|165642.9|165533|165514.4|165389.4|1141
1716249600000|2024-05-21 00:00:00|165582|165532|165566.5|165516.5|165626.5|165538.6|165541|165448.2|1202
1716253200000|2024-05-21 01:00:00|165566.8|165516.8|165723.2|165598.2|165726.4|165610.9|165540.6|165490.6|2787
1716256800000|2024-05-21 02:00:00|165722.9|165597.9|165728.6|165678.6|165810.3|165711.5|165698.1|165593.5|3053
1716260400000|2024-05-21 03:00:00|165729.7|165679.7|165683.5|165633.5|165785.4|165693.7|165674.7|165624.7|1545
1716264000000|2024-05-21 04:00:00|165681.4|165631.4|165597.5|165547.5|165699.5|165631.4|165576.2|165498.1|2281
1716267600000|2024-05-21 05:00:00|165597.3|165547.3|165610.2|165485.2|165655.2|165570|165566|165484.3|5550
1716271200000|2024-05-21 06:00:00|165606.6|165481.6|165601.7|165551.7|165642.4|165592.4|165486.9|165436.9|4042
1716274800000|2024-05-21 07:00:00|165601.5|165551.5|165329.4|165279.4|165601.5|165551.5|165325.9|165275.9|4206
1716278400000|2024-05-21 08:00:00|165329|165279|165485.2|165435.2|165526|165476|165302.3|165252.3|3580
1716282000000|2024-05-21 09:00:00|165492|165442|165441.5|165391.5|165551.6|165501.6|165378.2|165328.2|2983
1716285600000|2024-05-21 10:00:00|165441.4|165391.4|165326.9|165276.9|165556.7|165506.7|165316.8|165266.8|3327
1716289200000|2024-05-21 11:00:00|165327|165277|165410.3|165360.3|165477.4|165427.4|165311|165261|3509
1716292800000|2024-05-21 12:00:00|165410.9|165360.9|165692.9|165642.9|165733.3|165683.3|165408.6|165358.6|6380
1716296400000|2024-05-21 13:00:00|165692.1|165642.1|165766.4|165716.4|165809|165759|165484|165434|8134
1716300000000|2024-05-21 14:00:00|165766.7|165716.7|165850.8|165800.8|166011.7|165961.7|165607.5|165557.5|6956
1716303600000|2024-05-21 15:00:00|165851.2|165801.2|166023.7|165973.7|166055.5|166005.5|165794.5|165744.5|5567
1716307200000|2024-05-21 16:00:00|166024|165974|166632.8|166582.8|166689.6|166639.6|165984.3|165934.3|6405
1716310800000|2024-05-21 17:00:00|166634.2|166584.2|166407.8|166357.8|166700.5|166650.5|166387.8|166337.8|5932
1716314400000|2024-05-21 18:00:00|166407.1|166357.1|166411.1|166361.1|166515.7|166465.7|166332.9|166282.9|4582
1716318000000|2024-05-21 19:00:00|166412.5|166362.5|166366.2|166316.2|166416.5|166366.5|166295.7|166245.7|4804
1716321600000|2024-05-21 20:00:00|166366.6|166316.6|166476.8|166351.8|166503.8|166412.6|166364.8|166314.8|1240
1716325200000|2024-05-21 21:00:00|166479.1|166354.1|166466.5|166169.3|166507.1|166354.1|166412|166134|770
1716328800000|2024-05-21 22:00:00|166481.8|166169.7|166377.2|166252.2|166481.8|166331|166320|166157|783
1716332400000|2024-05-21 23:00:00|166375.2|166250.2|166290.5|166165.5|166389|166305.7|166236.9|166140.3|925
1716336000000|2024-05-22 00:00:00|166292.5|166167.5|166274.8|166224.8|166337.5|166266.4|166209.1|166159.1|1928
1716339600000|2024-05-22 01:00:00|166275.6|166225.6|166130.3|166080.3|166297.4|166243|166121.9|166037.8|2749
1716343200000|2024-05-22 02:00:00|166130.1|166080.1|166166.5|166116.5|166197.6|166147.6|166030.3|165950.8|3890
1716346800000|2024-05-22 03:00:00|166166.7|166116.7|166179.2|166129.2|166205.5|166155.5|166109.7|166059.7|2799
1716350400000|2024-05-22 04:00:00|166180.9|166130.9|166210.9|166160.9|166250.5|166182.5|166178.6|166110.5|1397
1716354000000|2024-05-22 05:00:00|166210.6|166160.6|166096.7|166046.7|166246.1|166162.7|166090.2|166007.2|3067
1716357600000|2024-05-22 06:00:00|166099.5|166049.5|166196.5|166146.5|166219.3|166169.3|165967.6|165917.6|4669
1716361200000|2024-05-22 07:00:00|166193.5|166143.5|166060.1|166010.1|166250.1|166200.1|166013.7|165963.7|3557
1716364800000|2024-05-22 08:00:00|166060.5|166010.5|166082.6|166032.6|166149.6|166099.6|165965.7|165915.7|3314
1716368400000|2024-05-22 09:00:00|166082.8|166032.8|166140.5|166090.5|166142.7|166092.7|165953.9|165903.9|3577
1716372000000|2024-05-22 10:00:00|166140.3|166090.3|166188.6|166138.6|166255.5|166205.5|166058.6|166008.6|2499
1716375600000|2024-05-22 11:00:00|166190.5|166140.5|166583.8|166533.8|166728.7|166678.7|166180.6|166130.6|4207
1716379200000|2024-05-22 12:00:00|166583.3|166533.3|166781.7|166731.7|166809.9|166759.9|166527.3|166477.3|6827
1716382800000|2024-05-22 13:00:00|166782.5|166732.5|166569.5|166444.5|166890.2|166840.2|166495.9|166427.9|6430
1716386400000|2024-05-22 14:00:00|166567.3|166442.3|166542.9|166492.9|166695.7|166645.7|166461.8|166411.8|6525
1716390000000|2024-05-22 15:00:00|166542.7|166492.7|166283.1|166233.1|166552.6|166502.6|166159.5|166109.5|5779
1716393600000|2024-05-22 16:00:00|166281.5|166231.5|166448.2|166398.2|166541.2|166491.2|166227.7|166177.7|5461
1716397200000|2024-05-22 17:00:00|166445.8|166395.8|166555.6|166505.6|166614.3|166564.3|166326.4|166276.4|5514
1716400800000|2024-05-22 18:00:00|166590.2|166465.2|166738.8|166688.8|166948.4|166898.4|166513.8|166463.2|7862
1716404400000|2024-05-22 19:00:00|166740.1|166690.1|166714.2|166664.2|166780.5|166730.5|166635.7|166585.7|4621
1716408000000|2024-05-22 20:00:00|166714.3|166664.3|166657.3|166532.3|166777.5|166727.5|166593.1|166495.5|3131
1716411600000|2024-05-22 21:00:00|166657.9|166532.9|166532.6|166407.6|166740.3|166532.9|166527.5|166347|737
1716415200000|2024-05-22 22:00:00|166533|166408|166697.3|166572.3|166754.8|166629.8|166528.6|166374|1189
1716418800000|2024-05-22 23:00:00|166704.2|166579.2|166753.3|166628.3|166753.7|166628.7|166599.4|166479.6|831
1716422400000|2024-05-23 00:00:00|166710.1|166660.1|166683.2|166633.2|166713.6|166663.6|166652|166602|1361
1716426000000|2024-05-23 01:00:00|166686|166636|166717.4|166667.4|166756|166684.5|166616.8|166566.8|2211
1716429600000|2024-05-23 02:00:00|166716.1|166666.1|166633.4|166583.4|166870.2|166773.6|166630.9|166580.9|1240
1716433200000|2024-05-23 03:00:00|166630.4|166580.4|166562.9|166512.9|166666.3|166616.3|166557|166476.3|947
1716436800000|2024-05-23 04:00:00|166555|166505|166634.3|166584.3|166703.4|166589.1|166511.1|166461.1|1068
1716440400000|2024-05-23 05:00:00|166634.8|166584.8|166696.5|166646.5|166731|166656.3|166634.8|166584.8|1255
1716444000000|2024-05-23 06:00:00|166696.6|166646.6|166658.1|166608.1|166697|166647|166453.8|166403.8|7032
1716447600000|2024-05-23 07:00:00|166661.5|166611.5|166677.1|166627.1|166856.2|166806.2|166654.8|166604.8|6601
1716451200000|2024-05-23 08:00:00|166684.1|166634.1|166649.8|166599.8|166723.7|166672.7|166594.8|166544.8|4941
1716454800000|2024-05-23 09:00:00|166649.7|166599.7|166491.3|166441.3|166725.2|166675.2|166486.3|166436.3|4686
1716458400000|2024-05-23 10:00:00|166492.6|166442.6|166499.1|166449.1|166561.3|166511.3|166455.2|166405.2|4950
1716462000000|2024-05-23 11:00:00|166498.9|166448.9|166470|166345|166660.6|166610.6|166400.5|166334.2|4397
1716465600000|2024-05-23 12:00:00|166470.7|166345.7|166474.2|166424.2|166539.6|166428.6|166240.1|166171.8|6720
1716469200000|2024-05-23 13:00:00|166474.4|166424.4|166788.3|166663.3|166850.7|166795.6|166303.5|166253.5|8244
1716472800000|2024-05-23 14:00:00|166787.9|166662.9|167389.9|167339.9|167389.9|167339.9|166612.8|166562.8|10549
1716476400000|2024-05-23 15:00:00|167390.5|167340.5|167130.6|167080.6|167411.6|167361.6|167093.5|167043.5|7955
1716480000000|2024-05-23 16:00:00|167131.3|167081.3|166900|166850|167148.4|167098.4|166779.2|166729.2|6913
1716483600000|2024-05-23 17:00:00|166900.6|166850.6|167311.7|167261.7|167358.7|167308.7|166885.1|166835.1|7579
1716487200000|2024-05-23 18:00:00|167311.6|167261.6|167513.5|167463.5|167611.9|167561.9|167306.7|167256.7|7897
1716490800000|2024-05-23 19:00:00|167515.2|167465.2|167349.7|167299.7|167520.4|167470.4|167318.9|167268.9|5912
1716494400000|2024-05-23 20:00:00|167350.9|167300.9|167260.7|167135.7|167367.1|167317.1|167249.5|167129.5|1467
1716498000000|2024-05-23 21:00:00|167261.3|167136.3|167291.7|167157.1|167462.5|167183.3|167251.5|167088.9|595
1716501600000|2024-05-23 22:00:00|167285.9|167158.6|167288.1|167163.1|167314.1|167189.1|167278.7|167150.2|551
1716505200000|2024-05-23 23:00:00|167293.8|167168.8|167410.3|167285.3|167417.5|167292.5|167277.9|167152.9|731
1716508800000|2024-05-24 00:00:00|167410.2|167285.2|167326.8|167276.8|167420.6|167354.6|167294.1|167244.1|2059
1716512400000|2024-05-24 01:00:00|167327.3|167277.3|167350.6|167300.6|167387.4|167322|167269.4|167219.4|1914
1716516000000|2024-05-24 02:00:00|167350.3|167300.3|167331.2|167281.2|167421.8|167371.8|167323.3|167273.3|1374
1716519600000|2024-05-24 03:00:00|167329.8|167279.8|167435.3|167385.3|167452.4|167392.1|167288.2|167206.1|1245
1716523200000|2024-05-24 04:00:00|167434.8|167384.8|167360.6|167310.6|167434.8|167384.8|167354.3|167289|895
1716526800000|2024-05-24 05:00:00|167360.7|167310.7|167241.8|167191.8|167372|167322|167239.8|167156|2890
1716530400000|2024-05-24 06:00:00|167240.2|167190.2|167529.6|167479.6|167530.5|167480.5|167129.1|167079.1|4851
1716534000000|2024-05-24 07:00:00|167528.5|167478.5|167340.5|167290.5|167558.3|167508.3|167244.8|167194.8|4342
1716537600000|2024-05-24 08:00:00|167340.7|167290.7|167104|167054|167344.8|167294.8|167076.2|167026.2|3657
1716541200000|2024-05-24 09:00:00|167104.7|167054.7|167077.2|167027.2|167200.3|167150.3|167054.7|167004.7|3023
1716544800000|2024-05-24 10:00:00|167077.6|167027.6|166994.7|166944.7|167199.2|167149.2|166954.9|166904.9|3108
1716548400000|2024-05-24 11:00:00|166994.5|166944.5|166844.4|166794.4|167027.4|166977.4|166831.6|166781.6|3389
1716552000000|2024-05-24 12:00:00|166841|166791|167096.2|167046.2|167115|167065|166818.5|166768.5|5944
1716555600000|2024-05-24 13:00:00|167095.9|167045.9|167331.2|167116.4|167466.1|167416.1|167026.2|166976.2|7236
1716559200000|2024-05-24 14:00:00|167290.6|167138.7|167249.6|167199.6|167342.7|167292.7|167055.6|167005.6|7308
1716562800000|2024-05-24 15:00:00|167250.2|167200.2|166887.7|166837.7|167319.8|167269.8|166875.3|166825.3|5919
1716566400000|2024-05-24 16:00:00|166888.9|166838.9|166999.2|166949.2|167143|167093|166763.4|166713.4|4872
1716570000000|2024-05-24 17:00:00|166996.8|166946.8|167002|166952|167134.6|167084.6|166865.9|166815.9|4632
1716573600000|2024-05-24 18:00:00|167002.4|166952.4|167082.6|167032.6|167122.6|167072.6|166941.6|166891.6|4577
1716577200000|2024-05-24 19:00:00|167083.3|167033.3|166935.1|166885.1|167140.3|167090.3|166884.8|166834.8|4881
1716580800000|2024-05-24 20:00:00|166930.9|166880.9|167004|166879|167078.3|166953.3|166930|166811.4|2062
1716753600000|2024-05-26 20:00:00|167100.9|166745.9|167078.4|166768.4|167125|166815|167078.4|166745.9|5
1716757200000|2024-05-26 21:00:00|166945.3|166635.3|167138|166828|167189.6|166879.6|166940.3|166630.3|831
1716760800000|2024-05-26 22:00:00|167131.5|166821.5|167013.7|166703.7|167183.1|166873.1|166903.8|166593.8|707
1716764400000|2024-05-26 23:00:00|167013.5|166703.5|166979.3|166821.6|167055|166837.5|166930.5|166641|1450
1716768000000|2024-05-27 00:00:00|166980.1|166813.2|166835.2|166710.2|166990.5|166865.5|166737|166625.5|4290
1716771600000|2024-05-27 01:00:00|166834.8|166709.8|166762.1|166637.1|166853.7|166728.7|166700.5|166575.5|2918
1716775200000|2024-05-27 02:00:00|166762.2|166637.2|166756.8|166631.8|166916.3|166783.6|166733.7|166608.7|3881
1716778800000|2024-05-27 03:00:00|166757.5|166632.5|166835|166710|166873.4|166741.9|166749|166620.4|2827
1716782400000|2024-05-27 04:00:00|166839.3|166714.3|166795.3|166670.3|166874.3|166786.9|166793.7|166668.7|3218
1716786000000|2024-05-27 05:00:00|166795.6|166670.6|166883.5|166758.5|166925.1|166800.1|166724.2|166631.3|4083
1716789600000|2024-05-27 06:00:00|166873.9|166748.9|166850|166725|166929|166804|166747.7|166656.3|7156
1716793200000|2024-05-27 07:00:00|166861.4|166736.4|166928.7|166803.7|167078.6|166988.1|166791.6|166711.7|6666
1716796800000|2024-05-27 08:00:00|166928.9|166803.9|167016.6|166891.6|167047.7|166958.5|166919|166794|5640
1716800400000|2024-05-27 09:00:00|167017.7|166892.7|166901.3|166851.3|167019.2|166894.2|166893|166789.9|5253
1716804000000|2024-05-27 10:00:00|166901.2|166851.2|166895.7|166770.7|166944.5|166851.2|166833.6|166708.6|6661
1716807600000|2024-05-27 11:00:00|166895.5|166770.5|166795.4|166670.4|166900|166775|166767.7|166670.4|6239
1716811200000|2024-05-27 12:00:00|166755.7|166705.7|166813.5|166763.5|166973.7|166890.9|166734.6|166684.6|8397
1716814800000|2024-05-27 13:00:00|166814.1|166764.1|166702.1|166577.1|166885.8|166772.4|166671.3|166565.7|8068
1716818400000|2024-05-27 14:00:00|166702.7|166577.7|166535.7|166410.7|166829.2|166731.2|166471.3|166368.9|6719
1716822000000|2024-05-27 15:00:00|166534.1|166409.1|166622.6|166497.6|166630.4|166517.7|166448|166357.8|7220
1716825600000|2024-05-27 16:00:00|166627.9|166502.9|166568|166518|166642.8|166541.5|166523.2|166426.2|5349
1716829200000|2024-05-27 17:00:00|166567|166517|166664.9|166614.9|166765.4|166667.8|166507.5|166388.2|3124
1716832800000|2024-05-27 18:00:00|166663.2|166613.2|166642.6|166592.6|166740|166653|166610.5|166516.7|1936
1716836400000|2024-05-27 19:00:00|166642.9|166592.9|166658.8|166533.8|166688.6|166604.3|166613.7|166520.5|1316
1716840000000|2024-05-27 20:00:00|166659.7|166534.7|166822.1|166512.1|166830.9|166622.6|166616.4|166485.6|824
1716843600000|2024-05-27 21:00:00|166822.2|166512.2|166904.5|166594.5|167212.2|166902.2|166722.9|166412.9|1129
1716847200000|2024-05-27 22:00:00|166900.5|166590.5|166724.8|166599.8|166900.5|166648.8|166720.3|166523.5|592
1716850800000|2024-05-27 23:00:00|166726.9|166601.9|166713|166588|166734.2|166640|166667|166581.5|734
1716854400000|2024-05-28 00:00:00|166713.4|166588.4|166753.7|166703.7|166785.4|166729.8|166669.8|166580.6|1312
1716858000000|2024-05-28 01:00:00|166754.5|166704.5|166639.4|166589.4|166788|166717.7|166637.1|166559.8|1873
1716861600000|2024-05-28 02:00:00|166639.1|166589.1|166613.6|166563.6|166680.9|166600.6|166607.8|166538.2|1127
1716865200000|2024-05-28 03:00:00|166614.4|166564.4|166525.9|166475.9|166653.5|166576.9|166520|166402.9|1185
1716868800000|2024-05-28 04:00:00|166557.1|166432.1|166572.2|166522.2|166601|166551|166515|166432.1|1676
1716872400000|2024-05-28 05:00:00|166570.7|166520.7|166626.2|166576.2|166666.5|166606.5|166529.8|166479.8|3981
1716876000000|2024-05-28 06:00:00|166625.2|166575.2|166847.8|166797.8|166853|166803|166617.4|166567.4|5816
1716879600000|2024-05-28 07:00:00|166848|166798|166889.2|166839.2|166891.7|166841.7|166732.6|166682.6|4224
1716883200000|2024-05-28 08:00:00|166889.3|166839.3|166942.5|166892.5|167024.6|166974.6|166802.6|166752.6|3616
1716886800000|2024-05-28 09:00:00|166942.4|166892.4|166897.2|166847.2|166994.8|166944.8|166821.5|166771.5|4357
1716890400000|2024-05-28 10:00:00|166897.3|166847.3|166838.3|166788.3|166904.7|166854.7|166785.2|166735.2|3993
1716894000000|2024-05-28 11:00:00|166837.8|166787.8|166601.7|166551.7|166867.2|166817.2|166598.3|166548.3|3440
1716897600000|2024-05-28 12:00:00|166602.4|166552.4|166658.7|166608.7|166716.6|166666.6|166362.3|166312.3|6092
1716901200000|2024-05-28 13:00:00|166658.6|166608.6|166895.3|166845.3|166954.7|166904.7|166497.8|166447.8|7722
1716904800000|2024-05-28 14:00:00|166894.6|166844.6|167304.2|167254.2|167319.8|167269.8|166874.6|166824.6|7257
1716908400000|2024-05-28 15:00:00|167301.9|167251.9|167117.8|167067.8|167462.4|167412.4|167089.4|167039.4|6365
1716912000000|2024-05-28 16:00:00|167118.4|167068.4|167597.1|167547.1|167634.5|167584.5|167109.7|167059.7|6887
1716915600000|2024-05-28 17:00:00|167597.3|167547.3|168051.1|168001.1|168191.9|168141.9|167565.6|167515.6|7189
1716919200000|2024-05-28 18:00:00|168052.8|168002.8|168031.4|167981.4|168264.4|168214.4|167939.4|167889.4|6765
1716922800000|2024-05-28 19:00:00|168032.6|167982.6|168024.3|167974.3|168150.3|168100.3|167958.8|167908.8|5574
1716926400000|2024-05-28 20:00:00|168025.8|167975.8|168026.1|167901.1|168160.3|168110.3|167950.1|167851.7|2163
1716930000000|2024-05-28 21:00:00|168025.8|167900.8|168197.5|167887.5|168812.3|168502.3|167912.3|167633.7|939
1716933600000|2024-05-28 22:00:00|168193.5|167883.5|167995.9|167870.9|168198.5|167967.7|167990.5|167751|923
1716937200000|2024-05-28 23:00:00|167996.2|167871.2|167984.5|167934.5|168026.9|167949.2|167935.2|167851.7|892
1716940800000|2024-05-29 00:00:00|167984.2|167934.2|167976.3|167926.3|168060.3|167992.5|167936|167849.4|1509
1716944400000|2024-05-29 01:00:00|167976.6|167926.6|167997.8|167872.8|168044.8|167926.6|167941.5|167826.4|1710
1716948000000|2024-05-29 02:00:00|167997.4|167872.4|167978.2|167928.2|168038.9|167931.8|167949.5|167860.6|994
1716951600000|2024-05-29 03:00:00|167979|167929|168020.1|167895.1|168045.6|167965.5|167962.9|167887.7|835
1716955200000|2024-05-29 04:00:00|168019.6|167894.6|167894.5|167844.5|168019.6|167937.5|167889.4|167825.5|835
1716958800000|2024-05-29 05:00:00|167894.7|167844.7|168044.9|167994.9|168093.5|168018.4|167888.7|167838.7|3021
1716962400000|2024-05-29 06:00:00|168044.2|167994.2|167757.2|167707.2|168082.8|168032.8|167738.2|167688.2|5278
1716966000000|2024-05-29 07:00:00|167756.8|167706.8|167930.9|167880.9|167942.4|167892.4|167622.1|167572.1|6112
1716969600000|2024-05-29 08:00:00|167911|167861|167587.7|167537.7|167970.1|167920.1|167534.2|167484.2|6452
1716973200000|2024-05-29 09:00:00|167587.5|167537.5|167667|167617|167771.5|167721.5|167553.7|167503.7|6015
1716976800000|2024-05-29 10:00:00|167666|167616|167530.8|167480.8|167711.5|167661.5|167456.5|167406.5|4747
1716980400000|2024-05-29 11:00:00|167530.3|167480.3|168316.9|168266.9|168327.9|168277.9|167513.9|167463.9|6995
1716984000000|2024-05-29 12:00:00|168317|168267|168686.9|168636.9|168698.5|168648.5|168185.4|168135.4|8633
1716987600000|2024-05-29 13:00:00|168687.4|168637.4|169209.5|169159.5|169365.6|169315.6|168631.3|168581.3|8684
1716991200000|2024-05-29 14:00:00|169210.1|169160.1|169614.1|169564.1|169661.6|169611.6|169179.9|169129.9|9027
1716994800000|2024-05-29 15:00:00|169607.9|169557.9|169445.2|169395.2|169904.1|169854.1|169414.1|169364.1|8435
1716998400000|2024-05-29 16:00:00|169444.9|169394.9|169360.2|169310.2|169539.9|169489.9|169026.4|168976.4|7249
1717002000000|2024-05-29 17:00:00|169363.1|169313.1|169232.8|169182.8|169579.1|169529.1|169205.3|169155.3|6638
1717005600000|2024-05-29 18:00:00|169233.4|169183.4|169405.1|169355.1|169431.7|169381.7|169134.7|169084.7|6369
1717009200000|2024-05-29 19:00:00|169404.4|169354.4|169593.3|169543.3|169614.9|169564.9|169200.4|169150.4|6160
1717012800000|2024-05-29 20:00:00|169592.9|169542.9|169973.5|169682.9|170001.2|169843|169583.3|169533.3|1700
1717016400000|2024-05-29 21:00:00|169962.5|169677|169932|169752|170048.2|169845.3|169878|169568|1266
1717020000000|2024-05-29 22:00:00|169930|169750|170047.4|169922.4|170053.9|169928.9|169914.4|169696.7|550
1717023600000|2024-05-29 23:00:00|170046.8|169921.8|170305.4|170180.4|170328.3|170243.4|170006.4|169914|1133
1717027200000|2024-05-30 00:00:00|170305.5|170180.5|170717.4|170592.4|170872.9|170751.3|170225.9|170156.7|3510
1717030800000|2024-05-30 01:00:00|170719.2|170594.2|170633.6|170508.6|170827.7|170761|170494.2|170369.2|4447
1717034400000|2024-05-30 02:00:00|170597.6|170547.6|170619.8|170569.8|170737.4|170625.8|170525.3|170429.5|2547
1717038000000|2024-05-30 03:00:00|170620.9|170570.9|170513.3|170388.3|170661.4|170595.5|170467.3|170377.3|2278
1717041600000|2024-05-30 04:00:00|170513.5|170388.5|170445.6|170320.6|170515.2|170453|170383.1|170315.1|2812
1717045200000|2024-05-30 05:00:00|170409.2|170359.2|170594.7|170544.7|170807.6|170721.2|170408.9|170336.5|3650
1717048800000|2024-05-30 06:00:00|170595.1|170545.1|171276|171226|171314.5|171264.5|170464.5|170414.5|6599
1717052400000|2024-05-30 07:00:00|171277.8|171227.8|170543|170493|171338.9|171288.9|170520|170470|7234
1717056000000|2024-05-30 08:00:00|170542|170492|170237.8|170187.8|171034.5|170984.5|170153.5|170103.5|6732
1717059600000|2024-05-30 09:00:00|170237.2|170187.2|170697.2|170647.2|170799.4|170749.4|170081.6|170031.6|6244
1717063200000|2024-05-30 10:00:00|170696.9|170646.9|170527|170402|170866.3|170816.3|170437.6|170387.6|7393
1717066800000|2024-05-30 11:00:00|170526.6|170401.6|170277|170227|170560.2|170510.2|169951.3|169901.3|6212
1717070400000|2024-05-30 12:00:00|170312|170187|169820.5|169770.5|170319.5|170247.4|169512.7|169462.7|7520
1717074000000|2024-05-30 13:00:00|169818.8|169768.8|169657.9|169532.9|169849.2|169799.2|169214.8|169164.8|7319
1717077600000|2024-05-30 14:00:00|169657.3|169532.3|169763.8|169713.8|169872.6|169822.6|169439.1|169389.1|8208
1717081200000|2024-05-30 15:00:00|169763.1|169713.1|169311.4|169261.4|169793.3|169743.3|169232.4|169182.4|6822
1717084800000|2024-05-30 16:00:00|169310.3|169260.3|169169.2|169119.2|169401.4|169351.4|169101.4|169051.4|5122
1717088400000|2024-05-30 17:00:00|169168.9|169118.9|169532.5|169482.5|169539.5|169489.5|169134.9|169084.9|5093
1717092000000|2024-05-30 18:00:00|169534.1|169484.1|169707.5|169657.5|169710|169660|169471.3|169421.3|4896
1717095600000|2024-05-30 19:00:00|169708.3|169658.3|169985.3|169935.3|169991.1|169941.1|169664.9|169614.9|6121
1717099200000|2024-05-30 20:00:00|169983.6|169933.6|170281.8|170156.8|170389.5|170308.7|169974.3|169921|2273
1717102800000|2024-05-30 21:00:00|170319.7|170091.9|170313.2|170003.2|170368.7|170109.9|170233.5|169967.5|2073
1717106400000|2024-05-30 22:00:00|170305.3|169995.3|170108.2|169983.2|170379.1|170172.1|170092.4|169967.4|875
1717110000000|2024-05-30 23:00:00|170108.8|169983.8|170198.1|170073.1|170198.3|170073.3|170070|169981.2|1417
1717113600000|2024-05-31 00:00:00|170197.5|170072.5|170207.7|170157.7|170247.1|170179.8|170071.5|170001.8|2239
1717117200000|2024-05-31 01:00:00|170208.1|170158.1|170631.2|170581.2|170685.4|170635.4|170169.3|170119.3|3917
1717120800000|2024-05-31 02:00:00|170631.5|170581.5|170642.1|170592.1|170750.8|170700.8|170574.6|170524.6|2501
1717124400000|2024-05-31 03:00:00|170638.5|170588.5|170384.5|170334.5|170687.1|170603.9|170337|170239.5|2869
1717128000000|2024-05-31 04:00:00|170385.8|170335.8|170547.2|170497.2|170641.9|170584.1|170385.8|170335.8|3789
1717131600000|2024-05-31 05:00:00|170547.1|170497.1|170396.5|170346.5|170582.6|170532.6|170328.5|170277.6|5187
1717135200000|2024-05-31 06:00:00|170396.6|170346.6|170333.8|170283.8|170496.8|170446.8|170307.7|170257.7|6071
1717138800000|2024-05-31 07:00:00|170328.4|170278.4|170450.1|170400.1|170618.4|170568.4|170311.8|170261.8|6096
1717142400000|2024-05-31 08:00:00|170450.8|170400.8|170422.5|170372.5|170459.7|170409.7|170268.3|170218.3|4705
1717146000000|2024-05-31 09:00:00|170425.9|170375.9|170298.5|170248.5|170519.9|170469.9|170192.9|170142.9|4745
1717149600000|2024-05-31 10:00:00|170297|170247|170169.3|170119.3|170325.2|170275.2|170154.2|170104.2|4211
1717153200000|2024-05-31 11:00:00|170168|170118|169933.9|169883.9|170195.2|170145.2|169921.3|169871.3|5798
1717156800000|2024-05-31 12:00:00|169933.5|169883.5|169261.1|169211.1|170021.5|169971.5|169214|169164|8862
1717160400000|2024-05-31 13:00:00|169260|169210|169903.4|169853.4|169923.4|169873.4|169242.9|169192.9|7999
1717164000000|2024-05-31 14:00:00|169906.5|169856.5|170608.4|170558.4|170623.8|170573.8|169666|169616|9591
1717167600000|2024-05-31 15:00:00|170607.4|170557.4|170018.3|169968.3|170621.8|170571.8|169938.7|169888.7|9339
1717171200000|2024-05-31 16:00:00|170018.4|169968.4|169966.3|169916.3|170270.4|170220.4|169878.8|169828.8|7719
1717174800000|2024-05-31 17:00:00|169967.3|169917.3|169785.4|169735.4|169995.7|169945.7|169735.4|169685.4|7863
1717178400000|2024-05-31 18:00:00|169784.7|169734.7|169704.3|169654.3|169816|169766|169661.2|169611.2|5565
1717182000000|2024-05-31 19:00:00|169706.1|169656.1|169686.3|169636.3|169862.5|169812.5|169636.9|169586.9|6150
1717185600000|2024-05-31 20:00:00|169686.6|169636.6|170308.6|169998.6|170387.8|170077.8|169634|169543|2611
1717358400000|2024-06-02 20:00:00|170026.5|169671.5|169777.6|169467.6|170066.7|169711.7|169689.4|169334.4|115
1717362000000|2024-06-02 21:00:00|169809.2|169499.2|169929.9|169619.9|169986|169717.9|169647.3|169337.3|653
1717365600000|2024-06-02 22:00:00|169824.1|169514.1|169818.9|169693.9|170038.6|169903.1|169800.3|169495.9|731
1717369200000|2024-06-02 23:00:00|169816.5|169691.5|169816.2|169691.2|169899|169774|169737|169612|787
1717372800000|2024-06-03 00:00:00|169816.1|169691.1|169536.7|169411.7|169888.7|169764.4|169504.6|169411.7|2424
1717376400000|2024-06-03 01:00:00|169533|169408|169279.8|169229.8|169579.1|169454.1|169218.2|169120.8|2229
1717380000000|2024-06-03 02:00:00|169315.7|169190.7|169460.7|169335.7|169570.6|169470.7|169275.8|169151|1685
1717383600000|2024-06-03 03:00:00|169460.3|169335.3|169647.8|169522.8|169691.9|169592.4|169422.2|169297.2|1870
1717387200000|2024-06-03 04:00:00|169647.6|169522.6|169689|169564|169694.9|169596.8|169556.4|169431.4|1612
1717390800000|2024-06-03 05:00:00|169688.4|169563.4|169744.4|169619.4|170182.1|170057.1|169652.2|169527.2|3208
1717394400000|2024-06-03 06:00:00|169743.9|169618.9|169994.1|169944.1|170642|170568|169694.1|169569.1|8865
1717398000000|2024-06-03 07:00:00|169991.1|169941.1|172011.5|171961.5|172022.6|171972.6|169901.3|169818.9|8487
1717401600000|2024-06-03 08:00:00|172011.2|171961.2|172501.9|172376.9|173100.9|172998.1|171781.5|171656.5|8363
1717405200000|2024-06-03 09:00:00|172498.6|172373.6|173758.3|173633.3|173948.1|173823.1|172497.2|172372.2|5154
1717408800000|2024-06-03 10:00:00|173763.4|173638.4|176042|175917|176042|175917|173480.1|173355.1|5391
1717412400000|2024-06-03 11:00:00|176044.1|175919.1|174812|174687|177334.2|177209.2|174752.6|174627.6|8237
1717416000000|2024-06-03 12:00:00|174810.5|174685.5|174503.7|174378.7|175798.1|175673.1|174133.8|174028.6|10257
1717419600000|2024-06-03 13:00:00|174479.1|174354.1|175457.6|175193.3|175924.4|175799.4|174170.1|174058.5|10530
1717423200000|2024-06-03 14:00:00|175441.2|175234.2|175596.8|175471.8|175738|175613|174272.6|174147.6|11949
1717426800000|2024-06-03 15:00:00|175596.5|175471.5|175949.5|175824.5|175981.7|175856.7|175057.5|174932.5|10108
1717430400000|2024-06-03 16:00:00|175949.8|175824.8|177311.2|177186.2|177466.4|177341.4|175756.9|175667.4|10248
1717434000000|2024-06-03 17:00:00|177304.9|177179.9|176604.1|176554.1|177526.3|177475|176474.6|176349.6|10284
1717437600000|2024-06-03 18:00:00|176617.9|176492.9|177269.3|177219.3|177398.5|177273.5|176529.6|176404.6|10428
1717441200000|2024-06-03 19:00:00|177270.4|177220.4|177238.6|177113.6|177343.6|177262.6|176802|176705.6|8765
1717444800000|2024-06-03 20:00:00|177237.5|177112.5|177082.9|176772.9|177245.1|177120.1|176688.6|176563.6|3516
1717448400000|2024-06-03 21:00:00|177078.9|176768.9|176999.2|176689.2|177215.5|177075.9|176941.7|176631.7|3043
1717452000000|2024-06-03 22:00:00|176999.3|176689.3|176466.4|176341.4|177200|177048.5|176453.3|176328.3|2036
1717455600000|2024-06-03 23:00:00|176464.1|176339.1|176874.5|176749.5|177151.6|177026.6|176460.7|176335.7|3067
1717459200000|2024-06-04 00:00:00|176876.2|176751.2|176140|176015|176986.7|176861.7|176109.9|175984.9|5196
1717462800000|2024-06-04 01:00:00|176139.3|176014.3|175687.6|175562.6|176279.8|176154.8|175573.8|175448.8|5209
1717466400000|2024-06-04 02:00:00|175684.7|175559.7|175518.1|175468.1|175864.2|175788.3|175516.7|175398.6|3408
1717470000000|2024-06-04 03:00:00|175516.8|175466.8|175759.6|175634.6|175772|175658.7|175509|175459|2180
1717473600000|2024-06-04 04:00:00|175767.2|175642.2|176029.4|175904.4|176057|175932|175708.7|175620.5|1260
1717477200000|2024-06-04 05:00:00|176029.5|175904.5|176770.1|176645.1|176771.9|176646.9|176029.5|175904.5|2814
1717480800000|2024-06-04 06:00:00|176768.8|176643.8|176296.1|176246.1|177127.3|177002.3|176252.9|176144.8|8451
1717484400000|2024-06-04 07:00:00|176306.3|176256.3|178815.3|178690.3|179011.7|178886.7|176262.7|176212.7|9545
1717488000000|2024-06-04 08:00:00|178813.5|178688.5|179631|179506|180064.1|179939.1|178679.6|178554.6|11229
1717491600000|2024-06-04 09:00:00|179631.8|179506.8|179538.4|179413.4|180059.1|179934.1|178357.8|178232.8|11286
1717495200000|2024-06-04 10:00:00|179538.3|179413.3|180683.1|180558.1|182039.8|181914.8|179264.3|179139.3|10506
1717498800000|2024-06-04 11:00:00|180674.3|180549.3|179499.7|179374.7|180853.5|180728.5|178709.5|178584.5|10841
1717502400000|2024-06-04 12:00:00|179508.2|179383.2|179077.6|178952.6|180097.8|179972.8|178730.7|178610.6|11283
1717506000000|2024-06-04 13:00:00|179096.8|178971.8|177660|177385|179185.2|179071.6|177224.7|177099.7|11085
1717509600000|2024-06-04 14:00:00|177539|177264.7|178274.1|178224.1|178527.6|178402.6|177243.6|177111.8|12416
1717513200000|2024-06-04 15:00:00|178260.6|178210.6|178717.5|178592.5|178719.8|178604.4|177357.4|177232.4|11396
1717516800000|2024-06-04 16:00:00|178717.6|178592.6|179064.5|178939.5|180416.7|180291.7|178672.9|178549.2|10266
1717520400000|2024-06-04 17:00:00|179089.8|178964.8|178886.9|178761.9|179487.7|179362.7|178560.6|178435.6|8632
1717524000000|2024-06-04 18:00:00|178887|178762|178701.8|178651.8|179077.6|178952.6|178545.6|178456.5|7370
1717527600000|2024-06-04 19:00:00|178699.6|178649.6|178918|178793|178986.8|178918.7|178630.7|178532.4|6529
1717531200000|2024-06-04 20:00:00|178920.7|178795.7|178630.9|178499.4|178937|178812|178626.9|178496.3|3477
1717534800000|2024-06-04 21:00:00|178631.4|178500.9|178562.9|178252.9|178793.6|178500.9|178318.6|178008.6|628
1717538400000|2024-06-04 22:00:00|178536.5|178226.5|178435.3|178287.7|178714.4|178507.4|178400.4|178096.4|1463
1717542000000|2024-06-04 23:00:00|178438.1|178296.2|178201.4|178076.4|178463.5|178338.5|178090|177965|2169
1717545600000|2024-06-05 00:00:00|178201|178076|177680.1|177555.1|178224.5|178099.5|177630|177505|4908
1717549200000|2024-06-05 01:00:00|177679.2|177554.2|177766.1|177641.1|177836.8|177711.8|177546.3|177421.3|4629
1717552800000|2024-06-05 02:00:00|177766.5|177641.5|177890.6|177765.6|177903.4|177778.4|177700.5|177575.5|1809
1717556400000|2024-06-05 03:00:00|177889.8|177764.8|178088.2|177963.2|178398.4|178273.4|177849.8|177724.8|3057
1717560000000|2024-06-05 04:00:00|178087.4|177962.4|178240.4|178115.4|178298|178173|177994.2|177869.2|1917
1717563600000|2024-06-05 05:00:00|178239.9|178114.9|178016.6|177891.6|178286.7|178161.7|177905.7|177780.7|3519
1717567200000|2024-06-05 06:00:00|178023.9|177898.9|177638.5|177513.5|178332.9|178207.9|177582.2|177457.2|6902
1717570800000|2024-06-05 07:00:00|177637.4|177512.4|176506.3|176381.3|177708.1|177622.1|176092.8|175967.8|8827
1717574400000|2024-06-05 08:00:00|176504|176379|176444.7|176319.7|177451.5|177326.5|176439|176314|7271
1717578000000|2024-06-05 09:00:00|176444.9|176319.9|176259.3|176134.3|176825.1|176700.1|176098.4|175973.4|7763
1717581600000|2024-06-05 10:00:00|176260.1|176135.1|176501.2|176376.2|176561.2|176436.2|176118.3|175993.3|6883
1717585200000|2024-06-05 11:00:00|176501.8|176376.8|176446.6|176321.6|177248.1|177144.2|176440.9|176315.9|7517
1717588800000|2024-06-05 12:00:00|176452.8|176327.8|176340.7|176215.7|177237.8|177134.7|176199.3|176074.3|9863
1717592400000|2024-06-05 13:00:00|176340.8|176215.8|176208.3|175979.1|176790.6|176671.9|176037|175956.5|9382
1717596000000|2024-06-05 14:00:00|176235.9|175997|175679.4|175629.4|176704.3|176613.1|175002.9|174877.9|11509
1717599600000|2024-06-05 15:00:00|175716.5|175591.5|175338.4|175213.4|175790.5|175698.5|174859.4|174809.4|9786
1717603200000|2024-06-05 16:00:00|175334|175209|175693|175568|175931.1|175806.1|175233.3|175167.9|8189
1717606800000|2024-06-05 17:00:00|175694|175569|175940.4|175890.4|176157.5|176107.5|175570.9|175506.9|7008
1717610400000|2024-06-05 18:00:00|175976.9|175851.9|175680.6|175630.6|175977.4|175892|175474.7|175395|7224
1717614000000|2024-06-05 19:00:00|175681.5|175631.5|175426.8|175376.8|175909.6|175858|175277.7|175222.9|6633
1717617600000|2024-06-05 20:00:00|175426.4|175376.4|175366.2|175056.2|175534.1|175441.6|175221.2|175029.3|2091
1717621200000|2024-06-05 21:00:00|175403.8|175093.8|175230.4|174920.4|175403.8|175093.8|175072.6|174762.6|944
1717624800000|2024-06-05 22:00:00|175230.8|174920.8|175268.9|175143.9|175279|175147.5|175094.3|174813.9|1637
1717628400000|2024-06-05 23:00:00|175269.1|175144.1|175243|175118|175291.5|175166.5|175205.1|175080.1|2007
1717632000000|2024-06-06 00:00:00|175243.5|175118.5|175058.2|174933.2|175248.4|175123.4|175027.7|174902.7|2663
1717635600000|2024-06-06 01:00:00|175059.4|174934.4|174652.7|174527.7|175064.9|174978.6|174613.5|174488.5|2817
1717639200000|2024-06-06 02:00:00|174652.6|174527.6|174769.4|174644.4|174792.9|174682.8|174647.8|174522.8|3077
1717642800000|2024-06-06 03:00:00|174770.6|174645.6|174719.5|174669.5|174780|174701|174616.4|174528.8|2765
1717646400000|2024-06-06 04:00:00|174720.2|174670.2|174743.6|174693.6|174840.4|174743.5|174713.1|174626.2|2203
1717650000000|2024-06-06 05:00:00|174743.4|174693.4|174843|174718|174860.7|174735.7|174637.6|174527.3|4207
1717653600000|2024-06-06 06:00:00|174845.4|174720.4|174520.7|174470.7|174925.4|174800.4|174480|174412.3|5145
1717657200000|2024-06-06 07:00:00|174520|174470|174653.7|174528.7|174806.2|174681.2|174480.8|174399.6|5833
1717660800000|2024-06-06 08:00:00|174653.5|174528.5|174715.6|174590.6|175099.2|174974.2|174567.8|174446.9|5399
1717664400000|2024-06-06 09:00:00|174712.5|174587.5|174966.2|174916.2|175039|174918.7|174549.5|174424.5|5811
1717668000000|2024-06-06 10:00:00|175004|174879|175345|175295|175646.2|175521.2|174956.9|174836.1|6245
1717671600000|2024-06-06 11:00:00|175328.1|175278.1|175827.8|175702.8|175880.2|175755.2|175020.9|174947.6|7914
1717675200000|2024-06-06 12:00:00|175829.8|175704.8|175829.4|175704.4|176557.7|176442.4|175631|175540.2|10384
1717678800000|2024-06-06 13:00:00|175830.1|175705.1|175656.3|175531.3|176283.7|176158.7|175198.8|175148.8|11307
1717682400000|2024-06-06 14:00:00|175654.1|175529.1|175339.2|175289.2|175978.9|175893.6|175070.8|175018.1|10485
1717686000000|2024-06-06 15:00:00|175329.9|175279.9|175294.6|175244.6|175447.8|175397.8|175104.4|175023.4|8369
1717689600000|2024-06-06 16:00:00|175293.5|175243.5|175616.9|175566.9|175706.9|175656.9|175253.1|175203.1|6988
1717693200000|2024-06-06 17:00:00|175618.5|175568.5|175548.3|175498.3|175642.5|175592.5|175336.4|175262.7|6075
1717696800000|2024-06-06 18:00:00|175547.3|175497.3|175270.8|175220.8|175743.3|175663.5|175221.8|175138.9|7182
1717700400000|2024-06-06 19:00:00|175270|175220|178891|178766|180220.3|180070.3|175266|175216|9884
1717704000000|2024-06-06 20:00:00|178891.6|178766.6|180054.9|179744.9|180066.4|179941.4|178607.7|178454.3|6235
1717707600000|2024-06-06 21:00:00|180048.5|179738.5|179824.7|179514.7|180201.8|179891.8|179784.7|179474.7|1830
1717711200000|2024-06-06 22:00:00|179823.5|179513.5|179182.5|178995.4|179999.7|179762.9|178632.5|178451.1|3679
1717714800000|2024-06-06 23:00:00|179184.7|178994.3|178955.6|178830.6|179185.7|179042.9|178901.9|178772|2566
1717718400000|2024-06-07 00:00:00|178955.8|178830.8|179459.4|179334.4|180390|180233.7|178789.3|178664.3|3037
1717722000000|2024-06-07 01:00:00|179459|179334|179893.5|179768.5|180012.7|179864.7|179205.9|179042.2|2944
1717725600000|2024-06-07 02:00:00|179892.9|179767.9|179503.1|179378.1|180031.6|179904.5|179138.4|179006.3|2419
1717729200000|2024-06-07 03:00:00|179502.1|179377.1|179480.5|179340.9|179637.4|179488.3|179168.5|179043.5|2066
1717732800000|2024-06-07 04:00:00|179480.9|179341.3|179576.1|179451.1|179582.3|179457.3|179392|179246.9|1531
1717736400000|2024-06-07 05:00:00|179577.6|179452.6|179943.5|179818.5|179943.7|179818.7|179575.6|179450.6|3891
1717740000000|2024-06-07 06:00:00|179939.4|179814.4|178470.4|178342.2|179939.4|179814.4|178111.4|177986.4|8541
1717743600000|2024-06-07 07:00:00|178463|178338|178990.7|178865.7|179376.4|179251.4|178236.5|178111.5|8437
1717747200000|2024-06-07 08:00:00|179008.7|178883.7|179236.3|179111.3|179494.5|179369.5|178614.1|178489.1|8285
1717750800000|2024-06-07 09:00:00|179236.7|179111.7|178670.7|178545.7|179241.2|179116.2|178611|178486|8172
1717754400000|2024-06-07 10:00:00|178673.6|178548.6|178393.8|178268.8|178754.5|178629.5|178145.7|178020.7|7146
1717758000000|2024-06-07 11:00:00|178401|178276|179126.9|178933.2|179126.9|178956.8|178371.6|178246.6|7714
1717761600000|2024-06-07 12:00:00|179075.7|178950.7|179510.5|179385.5|180424.5|180299.5|178781.3|178656.3|11601
1717765200000|2024-06-07 13:00:00|179513.3|179388.3|179821.1|179696.1|180163.3|180038.3|178441.5|178316.5|12559
1717768800000|2024-06-07 14:00:00|179820.8|179695.8|183125.9|183000.9|184036.7|183911.7|179660.8|179535.8|11814
1717772400000|2024-06-07 15:00:00|183129.3|183004.3|182781.4|182656.4|183695.8|183570.8|182376.1|182251.1|9523
1717776000000|2024-06-07 16:00:00|182779.4|182654.4|183478.8|183353.8|183786.1|183661.1|182734.7|182609.7|9976
1717779600000|2024-06-07 17:00:00|183472.2|183347.2|183033.7|182908.7|183709.8|183584.8|182700.7|182575.7|8956
1717783200000|2024-06-07 18:00:00|183032.7|182907.7|184199.1|184074.1|184235.2|184110.2|183007.9|182882.9|9441
1717786800000|2024-06-07 19:00:00|184201.4|184076.4|183749.2|183624.2|184645.2|184520.2|183570.7|183445.7|9570
1717790400000|2024-06-07 20:00:00|183746.8|183621.8|184220.8|183910.8|184426.3|184134.5|183276.3|183151.3|2069
1717963200000|2024-06-09 20:00:00|184068.4|183718.4|184048.4|183738.4|184068.4|183738.4|184048.4|183718.4|2
1717966800000|2024-06-09 21:00:00|184408.5|184098.5|183971.3|183661.3|184408.5|184098.5|183971.3|183661.3|34
1717970400000|2024-06-09 22:00:00|184447.9|184137.9|183002.7|182692.7|184447.9|184137.9|182366.2|182056.5|2276
1717974000000|2024-06-09 23:00:00|183005.1|182695.1|183466.6|183291.3|183544.5|183404.2|182491.1|182229.5|2397
1717977600000|2024-06-10 00:00:00|183462|183286.8|183942.8|183817.8|183962.5|183837.5|182901.2|182757|3434
1717981200000|2024-06-10 01:00:00|183941.5|183816.5|184190.3|184065.3|184340.4|184215.4|183616.5|183491.5|2874
1717984800000|2024-06-10 02:00:00|184189.9|184064.9|184344|184219|184690.6|184565.6|184155.9|184030.9|2147
1717988400000|2024-06-10 03:00:00|184342.2|184217.2|183904.5|183779.5|184396.7|184271.7|183624.9|183499.9|2429
1717992000000|2024-06-10 04:00:00|183904.1|183779.1|183617.5|183492.5|183953.2|183827.4|183587.5|183462.5|1822
1717995600000|2024-06-10 05:00:00|183617.1|183492.1|183561.4|183436.4|183693.8|183568.8|183489.1|183364.1|3030
1717999200000|2024-06-10 06:00:00|183550.7|183425.7|182974.8|182849.8|183595.2|183470.2|182587.1|182462.1|7017
1718002800000|2024-06-10 07:00:00|182975.1|182850.1|183463.1|183338.1|184177.7|184052.7|182972.3|182847.3|8651
1718006400000|2024-06-10 08:00:00|183463.7|183338.7|184248.9|184123.9|184318.2|184193.2|183104.6|182979.6|8511
1718010000000|2024-06-10 09:00:00|184251.9|184126.9|184529.4|184404.4|185102.5|184977.5|183935.6|183810.6|8560
1718013600000|2024-06-10 10:00:00|184530.3|184405.3|184592.8|184467.8|184815.2|184690.2|184053.8|183928.8|7210
1718017200000|2024-06-10 11:00:00|184590|184465|184834.9|184709.9|184884.4|184759.4|184085.8|183960.8|7151
1718020800000|2024-06-10 12:00:00|184835|184710|185054.8|184929.8|185113|185005.8|183382.5|183257.5|9427
1718024400000|2024-06-10 13:00:00|185054|184929|185382.6|185257.6|186662.8|186537.8|184693.1|184568.1|8987
1718028000000|2024-06-10 14:00:00|185354.2|185229.2|184438.5|184313.5|185829.6|185704.6|183571.4|183446.4|8882
1718031600000|2024-06-10 15:00:00|184446.3|184321.3|184155.7|184030.7|184542.1|184417.1|183535.1|183410.1|10108
1718035200000|2024-06-10 16:00:00|184154.7|184029.7|183965.2|183840.2|184242.1|184122|183769.3|183644.3|9186
1718038800000|2024-06-10 17:00:00|183966.5|183841.5|183312.5|183187.5|184108.1|183983.1|183140|183015|6905
1718042400000|2024-06-10 18:00:00|183312.2|183187.2|183326.4|183201.4|183901.9|183776.9|183174.9|183049.9|6388
1718046000000|2024-06-10 19:00:00|183316.8|183191.8|182995.1|182870.1|183347.9|183222.9|182559.4|182434.4|7274
1718049600000|2024-06-10 20:00:00|182995.5|182870.5|182623|182313|183261.2|183136.2|182181.8|182056.8|2607
1718053200000|2024-06-10 21:00:00|182638.8|182328.8|182599.6|182289.6|182973|182663|182440.5|182130.5|319
1718056800000|2024-06-10 22:00:00|182597.6|182287.6|182366|182202.8|182601.5|182291.5|182186.2|181968|1853
1718060400000|2024-06-10 23:00:00|182361.9|182200.3|185717.3|185550.1|185906.2|185734.8|182361.9|182200.3|5102
1718064000000|2024-06-11 00:00:00|185717.1|185549.9|184133|183991.1|185717.1|185549.9|183865.9|183740.9|3385
1718067600000|2024-06-11 01:00:00|184123|183990.7|184143.9|184009.9|184852|184692.7|184072.2|183929.5|2753
1718071200000|2024-06-11 02:00:00|184147.2|184012|183843.5|183718.5|184293|184139.6|183737.3|183610.1|1612
1718074800000|2024-06-11 03:00:00|183843.2|183718.2|183973.4|183848.4|184182.8|184036.5|183842.1|183716.9|1405
1718078400000|2024-06-11 04:00:00|183973.2|183847.5|183590.8|183465.8|184060.1|183915.7|183552.7|183427.7|1041
1718082000000|2024-06-11 05:00:00|183587|183462|184023.4|183892.7|184034.5|183909.1|183555.9|183430.9|1907
1718085600000|2024-06-11 06:00:00|184021.1|183886.6|184187|184062|184237.1|184110.2|183573.2|183448.2|4972
1718089200000|2024-06-11 07:00:00|184187.3|184062.3|184399.7|184274.7|184756.2|184631.2|184110.9|183985.9|7358
1718092800000|2024-06-11 08:00:00|184409|184284|184505.4|184380.4|184832.8|184707.8|184344.9|184219.9|7979
1718096400000|2024-06-11 09:00:00|184504.7|184379.7|184445.1|184320.1|184827.6|184702.6|184253|184128|7636
1718100000000|2024-06-11 10:00:00|184449.7|184324.7|184049.5|183924.5|184496.1|184369.3|183946.4|183821.4|8075
1718103600000|2024-06-11 11:00:00|184053|183928|183949|183824|184550.7|184425.7|183529.6|183404.6|8559
1718107200000|2024-06-11 12:00:00|183950.8|183825.8|183662|183537|184200.8|184075.8|183476.9|183351.9|9631
1718110800000|2024-06-11 13:00:00|183661.6|183536.6|183770.6|183720.6|184116.2|184008|183148.3|183023.3|9800
1718114400000|2024-06-11 14:00:00|183802.9|183677.9|184412.4|184287.4|185069|184944|183567.2|183507.2|10728
1718118000000|2024-06-11 15:00:00|184413.4|184288.4|184460.3|184335.3|184654.3|184555.1|184306.2|184195.6|7643
1718121600000|2024-06-11 16:00:00|184461.1|184336.1|184324.6|184274.6|184787.9|184662.9|184273.4|184167.5|6496
1718125200000|2024-06-11 17:00:00|184329.2|184279.2|184963.8|184838.8|185064.3|184955.3|183984|183891|8605
1718128800000|2024-06-11 18:00:00|184925.3|184875.3|184684|184559|185400.6|185275.6|184658.3|184533.3|7314
1718132400000|2024-06-11 19:00:00|184683.7|184558.7|184938.8|184813.8|185328.4|185203.4|184336.3|184211.3|8384
1718136000000|2024-06-11 20:00:00|184932.5|184807.5|185802.1|185492.1|186083.3|185958.3|184855.4|184730.4|2820
1718139600000|2024-06-11 21:00:00|185841.4|185531.4|185800.3|185490.3|185979.8|185669.8|185582.5|185272.5|474
1718143200000|2024-06-11 22:00:00|185925.5|185615.5|185217.7|185084.8|185954.4|185644.4|185194.4|185060.2|2350
1718146800000|2024-06-11 23:00:00|185217.4|185084.5|185934|185807.5|186005.9|185880.9|185190.3|185065.3|2446
1718150400000|2024-06-12 00:00:00|185937.7|185799.4|185899.2|185774.2|185954.1|185829.1|185749.5|185624.5|2511
1718154000000|2024-06-12 01:00:00|185903.4|185778.4|185682.4|185557.4|186042.9|185917.9|185580.2|185455.2|2574
1718157600000|2024-06-12 02:00:00|185682.2|185557.2|185942.6|185817.6|186024.5|185899.5|185649.4|185524.4|1964
1718161200000|2024-06-12 03:00:00|185942.9|185817.9|185851.1|185726.1|185943.1|185818.1|185779.2|185654.2|1406
1718164800000|2024-06-12 04:00:00|185854.4|185729.4|185908.8|185783.8|185917|185792|185812.6|185687.6|1203
1718168400000|2024-06-12 05:00:00|185909|185784|185986.9|185861.9|186041.4|185916.4|185908.9|185783.9|2889
1718172000000|2024-06-12 06:00:00|185989.1|185864.1|187048.4|186923.4|187327.4|187202.4|185855.2|185730.2|5935
1718175600000|2024-06-12 07:00:00|187049|186924|186362.4|186237.4|187113.7|186990.6|186275.1|186150.1|6205
1718179200000|2024-06-12 08:00:00|186364.3|186239.3|186613.9|186488.9|186844.4|186719.4|186145.9|186020.9|5961
1718182800000|2024-06-12 09:00:00|186612.8|186487.8|186599|186474|187163.3|187038.3|186562.3|186437.3|5701
1718186400000|2024-06-12 10:00:00|186598.3|186473.3|187474.6|187349.6|187634.6|187509.6|186478.2|186353.2|6406
1718190000000|2024-06-12 11:00:00|187474.8|187349.8|188961.7|188836.7|189927.8|189802.8|187461.9|187336.9|9079
1718193600000|2024-06-12 12:00:00|188958.3|188833.3|187775.7|187650.7|189082.9|188895.9|187224.5|186914.5|11358
1718197200000|2024-06-12 13:00:00|187775.1|187650.1|189013.2|188888.2|190029.5|189904.5|187327.6|187202.6|11671
1718200800000|2024-06-12 14:00:00|189005.2|188880.2|188856.7|188731.7|189733|189608|188476.1|188351.1|10592
1718204400000|2024-06-12 15:00:00|188857.6|188732.6|187518.2|187393.2|188932.3|188807.3|187255.7|187130.7|9953
1718208000000|2024-06-12 16:00:00|187479.8|187354.8|186797.5|186672.5|187736.3|187611.3|186225.9|186117.9|9591
1718211600000|2024-06-12 17:00:00|186799.8|186674.8|186924.3|186692.6|187309.2|187184.2|186593.8|186468.8|7524
1718215200000|2024-06-12 18:00:00|186926.3|186717.7|187649|187524|187854.3|187745.6|186742.1|186559.8|13011
1718218800000|2024-06-12 19:00:00|187648.4|187523.4|187692.8|187567.8|188253.8|188131.1|187020.4|186912.3|11143
1718222400000|2024-06-12 20:00:00|187679.3|187554.3|187618.9|187308.9|187810.6|187650.4|187166.8|187050|4445
1718226000000|2024-06-12 21:00:00|187637.1|187327.1|187480|187170|187801.3|187491.3|187467.7|187157.7|3818
1718229600000|2024-06-12 22:00:00|187503.8|187193.8|187464.8|187229.9|187562.6|187284|187306.2|187080|1364
1718233200000|2024-06-12 23:00:00|187467.4|187230.3|187660.2|187535.2|187716.3|187591.3|187418|187230.3|1762
1718236800000|2024-06-13 00:00:00|187657.7|187532.7|187897.9|187714.8|188163.5|188021.6|187631.3|187506.3|2124
1718240400000|2024-06-13 01:00:00|187896.2|187714.2|188178.3|188030.7|188466.4|188330.6|187695.2|187547.3|2815
1718244000000|2024-06-13 02:00:00|188170.2|188038.8|188245.8|188120.8|188495.1|188370.1|188098.8|187972.7|1992
1718247600000|2024-06-13 03:00:00|188246.5|188121.5|188047.2|187922.2|188400.9|188255.2|188039.8|187914.8|1681
1718251200000|2024-06-13 04:00:00|188047.5|187922.5|187971.2|187846.2|188090.4|187965.4|187919.3|187788.1|1387
1718254800000|2024-06-13 05:00:00|187963.6|187838.6|188357.8|188201.5|188395.9|188223.7|187953.4|187822.6|3725
1718258400000|2024-06-13 06:00:00|188378.6|188201.3|187684.5|187559.5|188420|188295|187677.9|187552.9|5894
1718262000000|2024-06-13 07:00:00|187680|187555|187813.6|187688.6|187865.1|187740.1|187052.8|186927.8|8137
1718265600000|2024-06-13 08:00:00|187819|187694|187828.8|187687.3|188263.2|188138.2|187616.2|187491.2|7561
1718269200000|2024-06-13 09:00:00|187825.6|187700.6|187592.8|187467.8|187899|187774|187209.2|187084.2|6634
1718272800000|2024-06-13 10:00:00|187592.6|187467.6|187607.3|187482.3|187852.9|187727.9|187397.7|187272.7|5996
1718276400000|2024-06-13 11:00:00|187607.9|187482.9|186907.1|186782.1|187728.4|187603.4|186644.2|186519.2|8202
1718280000000|2024-06-13 12:00:00|186907.3|186782.3|186210.9|186085.9|187189.6|187064.6|185782.1|185657.1|10693
1718283600000|2024-06-13 13:00:00|186208.5|186083.5|186169.3|186044.3|186473.8|186348.8|185282.6|185157.6|10269
1718287200000|2024-06-13 14:00:00|186175.3|186050.3|185784.6|185659.6|186994.3|186869.3|185680.8|185555.8|9582
1718290800000|2024-06-13 15:00:00|185786|185661|185727.5|185602.5|185882.3|185757.3|185218.7|185093.7|9575
1718294400000|2024-06-13 16:00:00|185725.1|185600.1|185367.1|185242.1|186001.4|185876.4|185115.7|184990.7|8504
1718298000000|2024-06-13 17:00:00|185372|185247|184642.2|184517.2|185609.4|185484.4|184531.6|184406.6|8892
1718301600000|2024-06-13 18:00:00|184641.5|184516.5|184511.4|184386.4|184724|184599|184243|184118|8697
1718305200000|2024-06-13 19:00:00|184512.7|184387.7|184738.7|184613.7|184968.9|184843.9|184429.3|184304.3|7721
1718308800000|2024-06-13 20:00:00|184748.6|184623.6|184018.1|183708.1|184755.3|184630.3|183699.7|183535.8|1911
1718312400000|2024-06-13 21:00:00|184015.2|183705.2|184326.1|184016.1|184510.9|184200.9|183930.7|183620.7|621
1718316000000|2024-06-13 22:00:00|184184.5|183874.5|184263.1|184028.4|184291.1|184110.3|184100.9|183790.9|1748
1718319600000|2024-06-13 23:00:00|184261.1|184026.4|184238.9|184113.9|184613.5|184488.5|184162|183971.6|2214
1718323200000|2024-06-14 00:00:00|184239.9|184106.9|184494.1|184369.1|184589.1|184454.5|184236.2|184106.9|1874
1718326800000|2024-06-14 01:00:00|184494.7|184369.7|184267.5|184139.8|184508.4|184382.4|184113.4|183988.4|1786
1718330400000|2024-06-14 02:00:00|184267.3|184139.4|184310.6|184185.6|184350.6|184225.6|184219.3|184085.3|1576
1718334000000|2024-06-14 03:00:00|184309.7|184184.7|184242.6|184117.6|184373|184260|183993.1|183868.1|2493
1718337600000|2024-06-14 04:00:00|184243.4|184118.4|184225.3|184100.3|184270|184145|184055.6|183930.2|1463
1718341200000|2024-06-14 05:00:00|184225.4|184100.4|184365.6|184240.6|184481.4|184356.4|184162.7|184037.7|3221
1718344800000|2024-06-14 06:00:00|184376.9|184251.9|184762.1|184637.1|184876.6|184751.6|184374|184249|5358
1718348400000|2024-06-14 07:00:00|184762.3|184637.3|185713.9|185588.9|185882.1|185757.1|184597.1|184496.4|7878
1718352000000|2024-06-14 08:00:00|185709.8|185584.8|185779.4|185654.4|186178.5|186053.5|185326.3|185201.3|7226
1718355600000|2024-06-14 09:00:00|185778.7|185653.7|186258.3|186133.3|186469.6|186344.6|185549.1|185424.1|6156
1718359200000|2024-06-14 10:00:00|186275.5|186150.5|186520.9|186395.9|186883.1|186758.1|186073.3|185948.3|7201
1718362800000|2024-06-14 11:00:00|186517.2|186392.2|186060.8|185935.8|186674.3|186585.1|185783.1|185658.1|7512
1718366400000|2024-06-14 12:00:00|186066|185941|185897.8|185772.8|186228.5|186103.5|185671|185546|9550
1718370000000|2024-06-14 13:00:00|185897.4|185772.4|185733.2|185546.4|186250.2|186173.9|185677.8|185546.1|9911
1718373600000|2024-06-14 14:00:00|185745.8|185562.9|184922.2|184797.2|185925.6|185834|184732.8|184607.8|10660
1718377200000|2024-06-14 15:00:00|184922.6|184797.6|184624.2|184499.2|184946.4|184889.5|183975|183850|9761
1718380800000|2024-06-14 16:00:00|184624.1|184499.1|184311.7|184186.7|184877.4|184786.9|184251.5|184126.5|8254
1718384400000|2024-06-14 17:00:00|184313.3|184188.3|185412.2|185287.2|185698.4|185573.4|184281.6|184167.2|7372
1718388000000|2024-06-14 18:00:00|185409.8|185284.8|184777.8|184652.8|185429.5|185321.1|184701.3|184645.4|6729
1718391600000|2024-06-14 19:00:00|184775.2|184650.2|184691.9|184566.9|184815.1|184743|184383.6|184258.6|5375
1718395200000|2024-06-14 20:00:00|184694.8|184569.8|184801.8|184491.8|184841.9|184695.2|184619.6|184487|1378
1718568000000|2024-06-16 20:00:00|185326.6|184971.6|185142.5|184832.5|185332.5|184977.5|185053.2|184698.2|21
1718571600000|2024-06-16 21:00:00|185049.1|184739.1|185162|184852|185207|184897|184785.6|184475.6|362
1718575200000|2024-06-16 22:00:00|185182|184872|184942.6|184632.6|185206|184896|184815.7|184505.7|2237
1718578800000|2024-06-16 23:00:00|184942.5|184632.5|184790.1|184533.9|185000.2|184690.2|184769.3|184478.7|2405
1718582400000|2024-06-17 00:00:00|184790|184534|185200.8|185041|185517.5|185364.2|184689.4|184487.7|1694
1718586000000|2024-06-17 01:00:00|185186.2|185043.7|184913.1|184772.1|185187.7|185061.2|184749.2|184624.2|1830
1718589600000|2024-06-17 02:00:00|184913|184772.2|184902.8|184777.8|185128.7|185003.7|184839.9|184714.9|1238
1718593200000|2024-06-17 03:00:00|184908.7|184783.7|184956.1|184831.1|185080.3|184955.3|184813.1|184688.1|955
1718596800000|2024-06-17 04:00:00|184960.5|184835.5|185019.5|184894.5|185042.4|184917.4|184940.8|184815.8|504
1718600400000|2024-06-17 05:00:00|185021.2|184896.2|185285.9|185156.4|185463.1|185335.8|184958.3|184825.8|1698
1718604000000|2024-06-17 06:00:00|185285.5|185156.1|184960.2|184835.2|185422|185297|184882.1|184757.1|6428
1718607600000|2024-06-17 07:00:00|184959.7|184834.7|184763.9|184638.9|184970|184845|184557.5|184432.5|6800
1718611200000|2024-06-17 08:00:00|184744.3|184619.3|184862.3|184737.3|184968.2|184843.2|184376.9|184251.9|7075
1718614800000|2024-06-17 09:00:00|184862.5|184737.5|185114|184989|185134.7|185009.7|184726.8|184601.8|6206
1718618400000|2024-06-17 10:00:00|185121.1|184996.1|185065.6|184940.6|185606.7|185481.7|185039.8|184914.8|5859
1718622000000|2024-06-17 11:00:00|185065.4|184940.4|185369.4|185244.4|185372.1|185247.1|184978.2|184871.9|6749
1718625600000|2024-06-17 12:00:00|185370.7|185245.7|185717.9|185592.9|185956.7|185879.8|185332.6|185221.9|8193
1718629200000|2024-06-17 13:00:00|185719.3|185594.3|186096.2|186046.2|186273.7|186155.5|185446.1|185363.1|9280
1718632800000|2024-06-17 14:00:00|186097.3|186047.3|185465.8|185415.8|186424.9|186333.9|185350.2|185293.2|9007
1718636400000|2024-06-17 15:00:00|185470.4|185420.4|184981.2|184931.2|185540.9|185456.6|184940.2|184850.7|7682
1718640000000|2024-06-17 16:00:00|184979|184929|185207.6|185157.6|185254.3|185204.3|184952.9|184892.4|6790
1718643600000|2024-06-17 17:00:00|185207.7|185157.7|185571.1|185521.1|185710.4|185660.4|184999.3|184949.3|5991
1718647200000|2024-06-17 18:00:00|185569.1|185519.1|185613.2|185488.2|186002.5|185908.9|185407.2|185357.2|7262
1718650800000|2024-06-17 19:00:00|185599.7|185474.7|185551.8|185426.8|185858.5|185733.5|185460|185376.6|7131
1718654400000|2024-06-17 20:00:00|185550.5|185425.5|185512.4|185202.4|185561.6|185436.6|185298|185166|2371
1718658000000|2024-06-17 21:00:00|185499.1|185189.1|185498.9|185188.9|185709.9|185399.9|185372.2|185062.2|591
1718661600000|2024-06-17 22:00:00|185501.2|185191.2|185399.1|185274.1|185596.4|185321.5|185331.4|185130.7|1010
1718665200000|2024-06-17 23:00:00|185395.5|185258.4|185436.5|185311.5|185482.7|185357.7|185364|185227.3|1541
1718668800000|2024-06-18 00:00:00|185440.3|185315.3|185371|185246|185471.9|185346.9|185314.3|185189.3|1730
1718672400000|2024-06-18 01:00:00|185371.8|185246.8|185608.1|185483.1|185616.1|185491.1|185297.7|185172.7|2265
1718676000000|2024-06-18 02:00:00|185611.5|185486.5|185474|185349|185611.7|185486.7|185454.5|185329.5|1644
1718679600000|2024-06-18 03:00:00|185473.8|185348.8|185444.4|185319.4|185517.9|185392.9|185406.2|185281.2|1600
1718683200000|2024-06-18 04:00:00|185443.9|185318.9|185561.9|185436.9|185566.5|185441.5|185409.2|185284.2|1739
1718686800000|2024-06-18 05:00:00|185561.5|185436.5|185469.4|185344.4|185647.5|185522.5|185400.4|185275.4|2081
1718690400000|2024-06-18 06:00:00|185468.3|185343.3|185202.7|185077.7|185509.2|185384.2|185068|184943|4089
1718694000000|2024-06-18 07:00:00|185202.2|185077.2|185081.5|184956.5|185205.2|185080.2|184793|184668|6015
1718697600000|2024-06-18 08:00:00|185082.5|184957.5|184720.5|184595.5|185404.7|185279.7|184650.5|184539.3|5744
1718701200000|2024-06-18 09:00:00|184721.1|184596.1|184761|184636|184809.8|184684.8|184393.9|184268.9|5261
1718704800000|2024-06-18 10:00:00|184761.1|184636.1|184402.2|184352.2|184820.7|184695.7|184376.3|184251.3|4335
1718708400000|2024-06-18 11:00:00|184435.6|184310.6|184250|184125|184861|184783.7|184227.3|184102.3|5929
1718712000000|2024-06-18 12:00:00|184250.6|184125.6|183378.9|183328.9|184282.6|184157.6|182948.3|182892.1|9390
1718715600000|2024-06-18 13:00:00|183375.3|183325.3|183461.7|183336.7|183786.5|183734.4|183221.7|183139.6|8775
1718719200000|2024-06-18 14:00:00|183428.7|183378.7|183955.9|183905.9|184468.8|184418.8|183384.4|183299.7|9484
1718722800000|2024-06-18 15:00:00|183929.8|183879.8|183997.4|183947.4|184083|184001.3|183750.6|183664.1|7602
1718726400000|2024-06-18 16:00:00|183997|183947|184114.2|184064.2|184188.7|184093.8|183941.7|183873.2|5962
1718730000000|2024-06-18 17:00:00|184127.5|184077.5|184766.2|184641.2|184772.8|184713.5|184066.2|184016.2|6510
1718733600000|2024-06-18 18:00:00|184768.5|184643.5|184118.6|184068.6|185077.4|185027.4|183976.4|183912.5|7072
1718737200000|2024-06-18 19:00:00|184118|184068|184163.5|184038.5|184384|184287.1|184082.2|183997.1|5569
1718740800000|2024-06-18 20:00:00|184165.8|184040.8|184277.2|183967.2|184286.1|184157.5|183997.3|183899.8|2226
1718744400000|2024-06-18 21:00:00|184263.4|183953.4|184260.7|183950.7|184290.3|183980.3|184170|183860|634
1718748000000|2024-06-18 22:00:00|184235|183925|184203.8|184046.1|184279.5|184095.5|184137.5|183925|1476
1718751600000|2024-06-18 23:00:00|184202.2|184032.1|184193.8|184068.8|184309.6|184184.6|184178|184031.8|1057
1718755200000|2024-06-19 00:00:00|184189.8|184064.8|184160.4|184033.4|184234.3|184109.3|184088.1|183957.1|1486
1718758800000|2024-06-19 01:00:00|184156.5|184031.5|184191.8|184066.8|184217.9|184092.9|184125|184000|1499
1718762400000|2024-06-19 02:00:00|184191.4|184066.4|184072.3|183947.3|184226.1|184101.1|184032.9|183907.9|1180
1718766000000|2024-06-19 03:00:00|184072.5|183947.5|184162.5|184037.5|184179|184054|184043.1|183918.1|1016
1718769600000|2024-06-19 04:00:00|184163.6|184038.6|184224.4|184099.4|184229.1|184104.1|184156|184031|962
1718773200000|2024-06-19 05:00:00|184230.8|184105.8|184116.1|183991.1|184237.2|184112.2|184110.5|183985.5|1740
1718776800000|2024-06-19 06:00:00|184117.5|183992.5|184211.4|184086.4|184356.2|184231.2|184067.9|183942.9|5473
1718780400000|2024-06-19 07:00:00|184211.5|184086.5|183891.4|183766.4|184211.6|184086.6|183691.8|183566.8|8053
1718784000000|2024-06-19 08:00:00|183890|183765|184200.8|184075.8|184200.8|184075.8|183844.7|183719.7|5418
1718787600000|2024-06-19 09:00:00|184207.6|184082.6|184313.1|184188.1|184360.4|184235.4|183965.2|183840.2|5533
1718791200000|2024-06-19 10:00:00|184313.3|184188.3|184134.5|184009.5|184328.6|184203.6|184067.2|183942.2|6009
1718794800000|2024-06-19 11:00:00|184134.4|184009.4|184462.2|184337.2|184512.5|184387.5|184120.4|183995.4|5976
1718798400000|2024-06-19 12:00:00|184462|184337|184493.6|184368.6|184839.8|184717.7|184372.9|184268.8|7500
1718802000000|2024-06-19 13:00:00|184492.8|184367.8|184497.8|184372.8|184779.2|184694.5|184463.2|184361.2|7730
1718805600000|2024-06-19 14:00:00|184499.7|184374.7|184153.6|184028.6|184642.4|184536.5|184022.3|183897.3|7522
1718809200000|2024-06-19 15:00:00|184150.3|184025.3|184170.7|184045.7|184514.7|184389.7|184022.5|183897.5|5077
1718812800000|2024-06-19 16:00:00|184169.7|184044.7|184189.8|184139.8|184288.2|184198.6|184099.4|184009.3|2927
1718816400000|2024-06-19 17:00:00|184190.3|184140.3|184446.2|184321.2|184477.2|184370.1|184184.8|184074.8|2312
1718820000000|2024-06-19 18:00:00|184446.6|184321.6|184451.6|184326.6|184506.6|184392.3|184394.1|184296.1|4222
1718823600000|2024-06-19 19:00:00|184451.7|184326.7|184569.2|184444.2|184611.5|184486.5|184436.5|184311.5|2798
1718827200000|2024-06-19 20:00:00|184568.7|184443.7|184379.5|184069.5|184734.7|184593.8|184235.2|184069.5|1911
1718830800000|2024-06-19 21:00:00|184381.5|184071.5|184422.7|184112.7|184438.6|184129|184328.1|184018.1|383
1718834400000|2024-06-19 22:00:00|184426|184116|184482.1|184278.1|184604.9|184420.4|184379.1|184069.1|1063
1718838000000|2024-06-19 23:00:00|184478.1|184275.6|184407.7|184277.5|184545.1|184344.6|184392.8|184259.2|954
1718841600000|2024-06-20 00:00:00|184404|184279|184524.2|184399.2|184578.9|184453.9|184404|184273.4|1730
1718845200000|2024-06-20 01:00:00|184516.4|184391.4|184500.8|184375.8|184542.6|184417.6|184440|184315|1717
1718848800000|2024-06-20 02:00:00|184501|184376|184513.4|184388.4|184573|184448|184478.3|184353.3|1330
1718852400000|2024-06-20 03:00:00|184513.3|184388.3|184446.2|184321.2|184516.6|184391.6|184442|184317|1247
1718856000000|2024-06-20 04:00:00|184445.4|184320.4|184495.9|184370.9|184500.1|184375.1|184378.8|184253.8|1239
1718859600000|2024-06-20 05:00:00|184495.7|184370.7|184492.3|184367.3|184525.4|184400.4|184388.3|184263.3|2526
1718863200000|2024-06-20 06:00:00|184491.5|184366.5|184569.4|184444.4|184669.2|184544.2|184467.9|184342.9|3897
1718866800000|2024-06-20 07:00:00|184570.5|184445.5|184264|184139|184572.5|184447.5|184208.8|184083.8|5151
1718870400000|2024-06-20 08:00:00|184271.6|184146.6|184094.5|183969.5|184462.1|184365.1|184051.9|183926.9|4904
1718874000000|2024-06-20 09:00:00|184094.6|183969.6|184260.5|184135.5|184328.6|184203.6|183961.6|183883.5|5062
1718877600000|2024-06-20 10:00:00|184261|184136|184291.2|184166.2|184332.4|184243.8|184095.7|183970.7|4266
1718881200000|2024-06-20 11:00:00|184293|184168|184316.2|184191.2|184367.5|184247|183858.9|183808.9|5671
1718884800000|2024-06-20 12:00:00|184305.9|184180.9|183971.8|183921.8|184392|184306.1|183842.2|183792.2|8627
1718888400000|2024-06-20 13:00:00|183968.5|183918.5|183915.4|183865.4|184129.9|184052|183704.6|183654.6|7132
1718892000000|2024-06-20 14:00:00|183915.6|183865.6|184030.2|183980.2|184245.1|184195.1|183818.9|183768.9|6888
1718895600000|2024-06-20 15:00:00|184033.3|183983.3|184041.8|183991.8|184286.7|184236.7|183923|183873|6463
1718899200000|2024-06-20 16:00:00|184042.2|183992.2|184211.1|184161.1|184395.5|184315.7|184029.9|183979.9|6259
1718902800000|2024-06-20 17:00:00|184211.5|184161.5|183162.2|183112.2|184234.2|184184.2|182999.5|182874.5|7770
1718906400000|2024-06-20 18:00:00|183157.1|183107.1|183237|183187|183317.8|183231.7|182584.3|182533.8|7202
1718910000000|2024-06-20 19:00:00|183235.9|183185.9|183775.9|183725.9|183852.6|183735.2|183144.6|183063.7|6624
1718913600000|2024-06-20 20:00:00|183774.6|183724.6|183836.9|183578.7|184100.8|183975.8|183713.8|183578.7|2867
1718917200000|2024-06-20 21:00:00|183830.7|183586.4|183689.5|183379.5|184141|183831|183644.4|183334.4|928
1718920800000|2024-06-20 22:00:00|183753.2|183443.2|183718.5|183593.5|183913.7|183632|183663|183422.5|869
1718924400000|2024-06-20 23:00:00|183737|183612|183602|183477|183741.3|183612|183551|183387.9|1148
1718928000000|2024-06-21 00:00:00|183600.1|183475.1|183605.9|183480.9|183730.9|183605.9|183595.3|183470.3|2209
1718931600000|2024-06-21 01:00:00|183605.4|183480.4|183510.6|183385.6|183672.1|183547.1|183445.6|183320.6|2118
1718935200000|2024-06-21 02:00:00|183510.4|183385.4|183557.5|183432.5|183576.9|183451.9|183505.3|183380.3|1662
1718938800000|2024-06-21 03:00:00|183556.9|183431.9|183418.9|183293.9|183599.8|183474.8|183392.6|183267.6|1613
1718942400000|2024-06-21 04:00:00|183418.5|183293.5|183410.1|183285.1|183494.6|183369.6|183366.2|183241.2|1180
1718946000000|2024-06-21 05:00:00|183411.9|183286.9|183275.1|183150.1|183434.5|183309.5|183268.4|183143.4|3572
1718949600000|2024-06-21 06:00:00|183273.6|183148.6|183511.2|183386.2|183620.4|183495.4|183141.2|183066|5017
1718953200000|2024-06-21 07:00:00|183510|183385|183371|183246|183563.6|183438.6|183149.7|183024.7|6791
1718956800000|2024-06-21 08:00:00|183373.8|183248.8|183225|183100|183395.3|183270.3|183090|183000.5|7038
1718960400000|2024-06-21 09:00:00|183223.9|183098.9|183053.1|183003.1|183257|183132|183047|182961.7|5436
1718964000000|2024-06-21 10:00:00|183050.5|183000.5|182755.2|182630.2|183183.9|183100.6|182676|182597.9|5915
1718967600000|2024-06-21 11:00:00|182723.9|182673.9|182833|182708|182999.5|182874.5|182557.5|182497.4|7113
1718971200000|2024-06-21 12:00:00|182790.4|182740.4|182277.5|182227.5|182859.1|182781.9|182264.7|182214.7|8282
1718974800000|2024-06-21 13:00:00|182270.5|182220.5|182266.7|182141.7|182764.6|182676.7|182053.6|181967.6|9282
1718978400000|2024-06-21 14:00:00|182272.8|182147.8|182406.7|182356.7|182439.2|182389.2|181817.9|181767.9|9066
1718982000000|2024-06-21 15:00:00|182406.5|182356.5|182068.7|182018.7|182486|182436|182053.2|181960.8|7906
1718985600000|2024-06-21 16:00:00|182074.1|182024.1|181829.2|181779.2|182248.2|182160.2|181755|181705|6879
1718989200000|2024-06-21 17:00:00|181831.1|181781.1|181746|181696|181967.5|181917.5|181659.1|181609.1|6224
1718992800000|2024-06-21 18:00:00|181749.3|181699.3|181428.7|181303.7|181777.6|181727.6|181345.6|181250.5|6990
1718996400000|2024-06-21 19:00:00|181386|181336|181284.2|181234.2|181584.5|181534.5|181272.8|181222.8|5419
1719000000000|2024-06-21 20:00:00|181321.5|181196.5|181108.2|180983.2|181397.2|181272.2|181005.4|180880.4|2058
1719172800000|2024-06-23 20:00:00|181765.9|181410.9|181519.2|181209.2|181768.6|181413.6|181500|181167.5|37
1719176400000|2024-06-23 21:00:00|181655.2|181345.2|181434.7|181124.7|181680.8|181370.8|181128.4|180818.4|328
1719180000000|2024-06-23 22:00:00|181643.6|181333.6|181240.7|181068|181643.6|181333.6|180851.6|180570.8|1143
1719183600000|2024-06-23 23:00:00|181241.3|181065.7|181305|181180|181402|181274|181239.5|181057.2|968
1719187200000|2024-06-24 00:00:00|181307.7|181182.7|181084.7|180959.7|181354.7|181229.7|181065.3|180940.3|1948
1719190800000|2024-06-24 01:00:00|181083.9|180958.9|181154.5|181029.5|181282.6|181157.6|181077.9|180952.9|3094
1719194400000|2024-06-24 02:00:00|181158.8|181033.8|181165.4|181040.4|181268.1|181143.1|181146.5|181021.5|1715
1719198000000|2024-06-24 03:00:00|181164.9|181039.9|181319.5|181194.5|181336.2|181211.2|181158.2|181033.2|1380
1719201600000|2024-06-24 04:00:00|181321.8|181196.8|181373.7|181248.7|181427.2|181302.2|181321.8|181196.8|1352
1719205200000|2024-06-24 05:00:00|181370.3|181245.3|181318.6|181193.6|181441.1|181316.1|181300.4|181175.4|2843
1719208800000|2024-06-24 06:00:00|181317.6|181192.6|181415.6|181290.6|181473.8|181357.6|181301.5|181176.5|4337
1719212400000|2024-06-24 07:00:00|181416.1|181291.1|181210.8|181085.8|181536.4|181467.8|181103.5|181053.5|5170
1719216000000|2024-06-24 08:00:00|181207.8|181082.8|181009.6|180959.6|181208.9|181092.8|180948.4|180847.4|5258
1719219600000|2024-06-24 09:00:00|181011.3|180961.3|180925.7|180875.7|181054.1|180990.9|180735.6|180646|5417
1719223200000|2024-06-24 10:00:00|180962.9|180837.9|180908.8|180858.8|181231|181106.3|180847.2|180797.2|5531
1719226800000|2024-06-24 11:00:00|180910|180860|180853.3|180728.3|180921.8|180871.8|180186.3|180136.3|5747
1719230400000|2024-06-24 12:00:00|180852.8|180727.8|180771.7|180721.7|180900.3|180810.6|180625|180549|7280
1719234000000|2024-06-24 13:00:00|180773.3|180723.3|180152.5|180102.5|180892.4|180842.4|180134.1|180084.1|7655
1719237600000|2024-06-24 14:00:00|180153.9|180103.9|180423|180373|180433.2|180376.2|180090.7|180037.9|8119
1719241200000|2024-06-24 15:00:00|180419.3|180369.3|180114.6|180064.6|180422.5|180372.5|180112.4|180062.4|7028
1719244800000|2024-06-24 16:00:00|180114.4|180064.4|179328.6|179278.6|180209.5|180159.5|179270.9|179183.8|6909
1719248400000|2024-06-24 17:00:00|179329.7|179279.7|179149.2|179099.2|179646.6|179550.8|178771.9|178693.2|6681
1719252000000|2024-06-24 18:00:00|179151.1|179101.1|179499.3|179449.3|179580.2|179530.2|179120.3|179064|5066
1719255600000|2024-06-24 19:00:00|179505.1|179455.1|179689.5|179639.5|179788.3|179737.8|179490.5|179403.2|4313
1719259200000|2024-06-24 20:00:00|179730.5|179605.5|179670.5|179360.5|179804.7|179679.7|179560.3|179354.5|1904
1719262800000|2024-06-24 21:00:00|179691.2|179381.2|179801.7|179491.7|179903.3|179593.3|179684.8|179374.8|402
1719266400000|2024-06-24 22:00:00|179794.2|179484.2|179671.2|179533.7|179853.3|179706.8|179605|179295|1113
1719270000000|2024-06-24 23:00:00|179681.3|179535|179564.1|179439.1|179716|179572|179558.6|179386.5|1021
1719273600000|2024-06-25 00:00:00|179561.6|179431.6|179554|179429|179587.6|179462.6|179439.8|179301.7|641
1719277200000|2024-06-25 01:00:00|179551.2|179426.2|179269.9|179144.9|179553|179428|179269.9|179144.9|1251
1719280800000|2024-06-25 02:00:00|179270.5|179145.5|179259.5|179134.5|179293.1|179168.1|178982.9|178857.9|1380
1719284400000|2024-06-25 03:00:00|179259|179134|179242.5|179117.5|179267.6|179142.6|179141.1|179016.1|801
1719288000000|2024-06-25 04:00:00|179245|179120|179208|179083|179272.6|179147.6|179201|179076|725
1719291600000|2024-06-25 05:00:00|179213.8|179088.8|179129.3|179004.3|179262.3|179137.3|179077.7|178952.7|2415
1719295200000|2024-06-25 06:00:00|179127.2|179002.2|179438.4|179313.4|179442.2|179331.1|179120|178995|5157
1719298800000|2024-06-25 07:00:00|179398.8|179348.8|179445.4|179320.4|179556.1|179445.5|179240|179161.8|6597
1719302400000|2024-06-25 08:00:00|179445.8|179320.8|179699.2|179574.2|179802.1|179701.2|179306.4|179181.4|5159
1719306000000|2024-06-25 09:00:00|179699|179574|180501.6|180451.6|180501.6|180451.6|179695.7|179570.7|4948
1719309600000|2024-06-25 10:00:00|180504.1|180454.1|180506.3|180381.3|180791|180687.3|180155.5|180069|6666
1719313200000|2024-06-25 11:00:00|180506.7|180381.7|180703.9|180653.9|180762.8|180678.3|180413.4|180311.7|6643
1719316800000|2024-06-25 12:00:00|180701.2|180651.2|180221.5|180096.5|180801.8|180715.3|180086.9|180036.9|7431
1719320400000|2024-06-25 13:00:00|180222.7|180097.7|180319.6|180194.6|180375.3|180318.3|179744.7|179668.1|8301
1719324000000|2024-06-25 14:00:00|180308.7|180183.7|181723|181598|182021.6|181971.6|180203.9|180151.8|8505
1719327600000|2024-06-25 15:00:00|181718.7|181593.7|181366.4|181316.4|181808.5|181728.6|181112.4|181062.4|8275
1719331200000|2024-06-25 16:00:00|181369.2|181319.2|181642.6|181517.6|181799.1|181705.2|181213.8|181127.3|6946
1719334800000|2024-06-25 17:00:00|181642.5|181517.5|181275|181225|181712.5|181643.5|181169.1|181119.1|7703
1719338400000|2024-06-25 18:00:00|181276.7|181226.7|181352.6|181302.6|181560.9|181485.6|181162.5|181112.5|6122
1719342000000|2024-06-25 19:00:00|181358.5|181308.5|181427.5|181377.5|181514.3|181421.1|181142.9|181092.9|6495
1719345600000|2024-06-25 20:00:00|181427.7|181377.7|181061.4|180936.4|181427.7|181377.7|181004.1|180879.1|1862
1719349200000|2024-06-25 21:00:00|181059.3|180926|181295.8|180985.8|181404.4|181094.4|181031.8|180800.1|377
1719352800000|2024-06-25 22:00:00|181337.6|181027.6|181391.3|181194.7|181482.7|181302.4|181198|180949.3|699
1719356400000|2024-06-25 23:00:00|181388.3|181206.1|181364.8|181220.9|181448|181266.7|181276.3|181125|841
1719360000000|2024-06-26 00:00:00|181365.6|181231.5|181501.6|181376.6|181664.1|181539.1|181301.9|181176.9|994
1719363600000|2024-06-26 01:00:00|181501.8|181376.8|181313|181188|181600.5|181475.5|181311.5|181186.5|1620
1719367200000|2024-06-26 02:00:00|181314|181189|181292.8|181167.8|181314.1|181189.1|181231.4|181106.4|607
1719370800000|2024-06-26 03:00:00|181291.2|181166.2|181107.5|180982.5|181292.8|181167.8|181080|180955|1148
1719374400000|2024-06-26 04:00:00|181108.7|180983.7|181076.8|180951.8|181192.1|181067.1|181012.9|180887.9|1292
1719378000000|2024-06-26 05:00:00|181078.2|180953.2|181122|180997|181180|181055|181042.8|180917.8|3090
1719381600000|2024-06-26 06:00:00|181121.3|180996.3|180850.3|180725.3|181141.8|181016.8|180698.6|180609.8|4580
1719385200000|2024-06-26 07:00:00|180852.1|180727.1|181627.4|181502.4|181692.5|181567.5|180779.7|180654.7|6151
1719388800000|2024-06-26 08:00:00|181636.9|181511.9|181545.4|181495.4|181884.7|181796.1|181428.6|181378.6|5662
1719392400000|2024-06-26 09:00:00|181546.6|181496.6|181531.7|181406.7|181701|181588.9|181372.5|181288.9|5522
1719396000000|2024-06-26 10:00:00|181527|181402|182088|181963|182210.5|182085.5|181527|181402|5264
1719399600000|2024-06-26 11:00:00|182086.2|181961.2|182298.9|182173.9|183397.5|183272.5|182073.9|181948.9|7969
1719403200000|2024-06-26 12:00:00|182298.7|182173.7|182912.8|182787.8|183100|183029.2|182091.8|182012.9|8935
1719406800000|2024-06-26 13:00:00|182911.5|182786.5|182407.7|182282.7|183045.4|182993.1|182335.7|182229.8|8574
1719410400000|2024-06-26 14:00:00|182418.3|182293.3|182175.2|182050.2|182418.3|182300.9|181880.2|181767|8656
1719414000000|2024-06-26 15:00:00|182135.3|182085.3|181729|181679|182161.3|182085.4|181537.8|181467.6|7681
1719417600000|2024-06-26 16:00:00|181729.4|181679.4|182465.6|182340.6|182502.1|182452.1|181585.4|181535.4|6910
1719421200000|2024-06-26 17:00:00|182430.6|182380.6|182725.6|182675.6|183039|182947.5|182330.2|182280.2|7190
1719424800000|2024-06-26 18:00:00|182723.7|182673.7|183265.6|183215.6|183492.7|183442.7|182708.2|182658.2|7472
1719428400000|2024-06-26 19:00:00|183261.3|183211.3|183549.1|183499.1|183661.2|183596.3|183146.9|183096.9|7879
1719432000000|2024-06-26 20:00:00|183604.7|183479.7|183472.2|183227.6|183989.4|183864.4|183350.3|183221.7|2567
1719435600000|2024-06-26 21:00:00|183502|183232.6|183562|183252|183594.6|183284.6|183396.5|183086.5|400
1719439200000|2024-06-26 22:00:00|183563.3|183253.3|183232.9|183106.9|183574|183310|183196.9|183057.4|1474
1719442800000|2024-06-26 23:00:00|183242.5|183101.6|183242.5|183117.5|183425.3|183300.3|183204.5|183079.5|2505
1719446400000|2024-06-27 00:00:00|183240.8|183115.8|183327.3|183202.3|183422.2|183297.2|183235.5|183110.5|1806
1719450000000|2024-06-27 01:00:00|183327.9|183202.9|183286.8|183161.8|183378.4|183253.4|183248.3|183123.3|1274
1719453600000|2024-06-27 02:00:00|183287.7|183162.7|183331.2|183206.2|183380.4|183255.4|183221.1|183096.1|978
1719457200000|2024-06-27 03:00:00|183331.9|183206.9|183333.6|183208.6|183348|183223|183291.6|183166.6|627
1719460800000|2024-06-27 04:00:00|183335.1|183210.1|183326.2|183201.2|183399.1|183274.1|183288.6|183195.9|755
1719464400000|2024-06-27 05:00:00|183328.1|183203.1|183201.7|183076.7|183328.1|183216.7|183068.2|182943.2|3245
1719468000000|2024-06-27 06:00:00|183201.3|183076.3|183078.3|182953.3|183201.3|183076.3|182865.5|182740.5|6037
1719471600000|2024-06-27 07:00:00|183073.4|182948.4|183012.4|182887.4|183333.4|183208.4|182881.5|182805.8|6203
1719475200000|2024-06-27 08:00:00|183009.2|182884.2|183081.8|182956.8|183488.8|183400|182900.6|182775.6|5453
1719478800000|2024-06-27 09:00:00|183090.8|182965.8|183113.6|182988.6|183450.8|183358.9|182985.5|182860.5|4266
1719482400000|2024-06-27 10:00:00|183104.9|182979.9|183095.7|182970.7|183211|183086|183017.6|182892.6|6135
1719486000000|2024-06-27 11:00:00|183090.2|182965.2|184220.2|184091.4|184220.2|184121.9|183025.3|182900.3|4562
1719489600000|2024-06-27 12:00:00|184291.2|184144.5|184122.5|183997.5|184472|184347|183583.6|183369.4|8889
1719493200000|2024-06-27 13:00:00|184130.3|184005.3|183836.9|183711.9|184593.1|184518.3|183662.6|183537.6|8065
1719496800000|2024-06-27 14:00:00|183837.4|183712.4|183755.9|183705.9|183954.5|183861.7|183377.2|183327.2|8108
1719500400000|2024-06-27 15:00:00|183761|183711|183267.6|183217.6|183765.3|183715.3|183112.9|183032|7231
1719504000000|2024-06-27 16:00:00|183265.3|183215.3|183879.8|183754.8|184015|183890|183249.4|183162|6746
1719507600000|2024-06-27 17:00:00|183879.3|183754.3|184277.5|184152.5|184379.5|184254.5|183854.9|183738.6|5401
1719511200000|2024-06-27 18:00:00|184279.9|184154.9|184064.3|183754.3|184677.8|184617.2|183917.4|183752.6|5943
1719514800000|2024-06-27 19:00:00|184063.8|183753.8|184172.4|184047.4|184264.2|184139.2|183646.9|183521.9|5993
1719518400000|2024-06-27 20:00:00|184171.8|184046.8|184550.4|184240.4|184640.6|184515.6|184018.9|183919|2710
1719522000000|2024-06-27 21:00:00|184552.5|184242.5|184702.6|184392.6|184896|184586|184464.7|184154.7|536
1719525600000|2024-06-27 22:00:00|184757.4|184447.4|184763.8|184600.6|184883.5|184716.8|184631|184374.8|580
1719529200000|2024-06-27 23:00:00|184761.9|184603.4|184402.3|184250.9|184794|184619.4|184358.3|184208.7|910
1719532800000|2024-06-28 00:00:00|184393.9|184268.9|185070.9|184945.9|185074.7|184949.7|184383.9|184258.9|2961
1719536400000|2024-06-28 01:00:00|185069.3|184944.3|185788.3|185663.3|186045.3|185920.3|184981.5|184856.5|3316
1719540000000|2024-06-28 02:00:00|185790.5|185665.5|184790.4|184665.4|185800.8|185675.8|184690.7|184565.7|4483
1719543600000|2024-06-28 03:00:00|184789.3|184664.3|184676|184551|184907.1|184782.1|184369.8|184244.8|1987
1719547200000|2024-06-28 04:00:00|184678.9|184553.9|184861.9|184736.9|184880.6|184755.6|184631.7|184506.7|1607
1719550800000|2024-06-28 05:00:00|184864.5|184739.5|184757.1|184632.1|185091.8|184966.8|184747.8|184622.8|1710
1719554400000|2024-06-28 06:00:00|184757.6|184632.6|184129.1|184004.1|184852|184727|184033.3|183908.3|4023
1719558000000|2024-06-28 07:00:00|184131.7|184006.7|183715.7|183590.7|184853.9|184728.9|183587.9|183462.9|5567
1719561600000|2024-06-28 08:00:00|183715.5|183590.5|183557|183432|183969.1|183844.1|183413.8|183288.8|4683
1719565200000|2024-06-28 09:00:00|183558.2|183433.2|183596.4|183471.4|183832.7|183707.7|183539.4|183414.4|3739
1719568800000|2024-06-28 10:00:00|183585.9|183460.9|183210.4|183085.4|183671.8|183546.8|183209.3|183084.3|2668
1719572400000|2024-06-28 11:00:00|183207.9|183082.9|182972.6|182847.6|183464.5|183339.5|182898.9|182787.5|5485
1719576000000|2024-06-28 12:00:00|182971.8|182846.8|183085|182960|183164.8|183039.8|182581.1|182418.9|9124
1719579600000|2024-06-28 13:00:00|183114.2|182989.2|183142.1|182872.9|183359.8|183276.9|182633.3|182536.3|8982
1719583200000|2024-06-28 14:00:00|183140.4|182871.2|182895.8|182770.8|183260.1|183135.1|182585.1|182460.1|9237
1719586800000|2024-06-28 15:00:00|182858.9|182808.9|182749.2|182624.2|183147.8|183022.8|182587|182462|8774
1719590400000|2024-06-28 16:00:00|182749.5|182624.5|182575|182450|182764|182677.4|182133.7|182008.7|8000
1719594000000|2024-06-28 17:00:00|182576.8|182451.8|183274.8|183149.8|183297.6|183172.6|182356|182231|6486
1719597600000|2024-06-28 18:00:00|183268.8|183143.8|183455.6|183330.6|183606.3|183481.3|183060.1|182935.1|5284
1719601200000|2024-06-28 19:00:00|183451.2|183326.2|182985.2|182860.2|183597.4|183472.4|182977.2|182852.2|6168
1719604800000|2024-06-28 20:00:00|183006.8|182881.8|183442.5|183132.5|183573.1|183344.2|182901.7|182747.7|3569
1719777600000|2024-06-30 20:00:00|183432.1|183077.1|183369.9|183059.9|183478.4|183145.9|183369.9|183059.9|13
1719781200000|2024-06-30 21:00:00|183455.9|183145.9|183193.6|182883.6|183505.7|183195.7|183044|182734|162
1719784800000|2024-06-30 22:00:00|183493.4|183183.4|183277.1|182998.6|183493.4|183235.1|183133.7|182823.7|608
1719788400000|2024-06-30 23:00:00|183225.2|182987.9|182917|182777.2|183247.8|183035.3|182772.8|182571.8|1165
1719792000000|2024-07-01 00:00:00|182903.7|182773.5|183024.6|182899.6|183040.3|182915.3|182791.4|182666.4|2968
1719795600000|2024-07-01 01:00:00|183024|182899|182968.1|182843.1|183338.7|183213.7|182783.6|182658.6|2912
1719799200000|2024-07-01 02:00:00|182968|182843|182965.1|182840.1|183124.3|182999.3|182945.2|182820.2|1443
1719802800000|2024-07-01 03:00:00|182969.1|182844.1|183099.9|182974.9|183117.6|182992.6|182864.7|182739.7|1556
1719806400000|2024-07-01 04:00:00|183099.3|182974.3|183098.5|182973.5|183132.4|183005.1|183027.2|182902.2|1291
1719810000000|2024-07-01 05:00:00|183098.8|182973.8|182979.2|182854.2|183108|182983|182870.3|182745.3|2742
1719813600000|2024-07-01 06:00:00|182979.4|182854.4|183062.9|182937.9|183128.9|183003.9|182717.3|182592.3|5301
1719817200000|2024-07-01 07:00:00|183037.8|182912.8|183806.9|183681.9|183889.8|183764.8|182981.3|182856.3|6767
1719820800000|2024-07-01 08:00:00|183809.9|183684.9|183921.7|183796.7|183981.3|183856.3|183645.3|183520.3|5309
1719824400000|2024-07-01 09:00:00|183921.4|183796.4|183626.6|183501.6|184190.3|184065.3|183571.1|183446.1|4889
1719828000000|2024-07-01 10:00:00|183628.6|183503.6|183416.8|183291.8|183691.1|183566.1|183340.6|183215.6|5139
1719831600000|2024-07-01 11:00:00|183413.5|183288.5|183747|183622|183858.4|183733.4|183217.3|183092.3|5940
1719835200000|2024-07-01 12:00:00|183747.2|183622.2|183624|183499|183966.6|183841.6|183464.8|183343.7|5256
1719838800000|2024-07-01 13:00:00|183624.1|183499.1|183490.5|183365.5|183785.7|183660.7|183233.8|183108.8|6423
1719842400000|2024-07-01 14:00:00|183480.1|183229.2|184267.8|184142.8|184545.1|184420.1|183243.4|183118.4|9529
1719846000000|2024-07-01 15:00:00|184265.1|184140.1|183966|183841|184440|184354.1|183794.2|183690.9|7434
1719849600000|2024-07-01 16:00:00|183966.7|183841.7|184006.1|183956.1|184055.3|184005.3|183628.9|183544.7|5775
1719853200000|2024-07-01 17:00:00|184043.9|183918.9|183903.5|183778.5|184074.6|183997.6|183735.8|183683.8|5440
1719856800000|2024-07-01 18:00:00|183903.1|183778.1|183726.9|183601.9|183978.7|183894.2|183634.2|183509.2|5088
1719860400000|2024-07-01 19:00:00|183725.8|183600.8|183722.3|183597.3|183835.2|183710.2|183486|183361|5303
1719864000000|2024-07-01 20:00:00|183724.1|183599.1|183808.4|183498.4|183949.7|183824.7|183629.8|183398.2|2779
1719867600000|2024-07-01 21:00:00|183802.3|183492.3|183967.8|183657.8|183967.8|183657.8|183782.2|183472.2|339
1719871200000|2024-07-01 22:00:00|183953.9|183643.9|183946.4|183790|184010.8|183840.5|183838.1|183574.6|1052
1719874800000|2024-07-01 23:00:00|183940|183798.8|183886.2|183757.2|183994.3|183836.1|183866|183683.2|1114
1719878400000|2024-07-02 00:00:00|183889.8|183757.9|184000.3|183875.3|184056|183931|183855.5|183730.5|2187
1719882000000|2024-07-02 01:00:00|184000.2|183875.2|184035.2|183910.2|184045.4|183920.4|183853.3|183728.3|2190
1719885600000|2024-07-02 02:00:00|184037.1|183912.1|184291.3|184166.3|184509.5|184384.5|184002.3|183877.3|4080
1719889200000|2024-07-02 03:00:00|184292.2|184167.2|184320.7|184195.7|184370|184245|184207.3|184082.3|2269
1719892800000|2024-07-02 04:00:00|184320.1|184195.1|184297.8|184172.8|184439.8|184314.8|184282.8|184157.8|2402
1719896400000|2024-07-02 05:00:00|184297.7|184172.7|184323.5|184198.5|184432.8|184307.8|184222.1|184097.1|3944
1719900000000|2024-07-02 06:00:00|184322.6|184197.6|184354.8|184229.8|184488.9|184363.9|184115.7|183990.7|4491
1719903600000|2024-07-02 07:00:00|184355.7|184230.7|184830.2|184705.2|185020.4|184895.4|184351.3|184226.3|3242
1719907200000|2024-07-02 08:00:00|184836.1|184711.1|184355.4|184230.4|184865.6|184740.6|184284.6|184159.6|5171
1719910800000|2024-07-02 09:00:00|184349.1|184224.1|184406.9|184281.9|184656.6|184531.6|184262.6|184137.6|4619
1719914400000|2024-07-02 10:00:00|184408.6|184283.6|184082|183957|184460.8|184335.8|184034.5|183909.5|4066
1719918000000|2024-07-02 11:00:00|184081.8|183956.8|184032.2|183907.2|184211.3|184086.3|183804.1|183679.1|4880
1719921600000|2024-07-02 12:00:00|184033.1|183908.1|183021.8|182896.8|184033.1|183945.6|182885.4|182801.8|7222
1719925200000|2024-07-02 13:00:00|183023.7|182898.7|183081.8|182771.8|183404.4|183279.4|182868.9|182771.8|8121
1719928800000|2024-07-02 14:00:00|183018.1|182815|182341.2|182291.2|183173.4|183084.5|182253|182182.1|10376
1719932400000|2024-07-02 15:00:00|182343|182293|182322.4|182272.4|182750.4|182677.9|182229.5|182166.7|7488
1719936000000|2024-07-02 16:00:00|182322.1|182272.1|182458.4|182408.4|182575.4|182480.3|182164.1|182082.1|5645
1719939600000|2024-07-02 17:00:00|182457.1|182407.1|182735.8|182685.8|182783.9|182710.9|182389.9|182308.6|5696
1719943200000|2024-07-02 18:00:00|182750.5|182700.5|182764.6|182714.6|182934.8|182866.7|182670|182580.1|5101
1719946800000|2024-07-02 19:00:00|182764.2|182714.2|182719.2|182594.2|182875.4|182811|182506.1|182426.8|4326
1719950400000|2024-07-02 20:00:00|182720.3|182595.3|182725.3|182480.1|182786.5|182699.6|182561.5|182463.9|2773
1719954000000|2024-07-02 21:00:00|182731.5|182518.6|182736.8|182426.8|182758.5|182518.6|182520|182210|250
1719957600000|2024-07-02 22:00:00|182735|182425|182686.5|182559.3|182801.3|182597.8|182637.4|182331.5|760
1719961200000|2024-07-02 23:00:00|182693|182568|182724.6|182599.6|182767.2|182642.2|182670.1|182542.8|395
1719964800000|2024-07-03 00:00:00|182732.7|182607.7|182696.4|182571.4|182738.1|182613.1|182648.3|182523.3|611
1719968400000|2024-07-03 01:00:00|182691.5|182566.5|182783.7|182658.7|182787.7|182662.7|182688.1|182563.1|1921
1719972000000|2024-07-03 02:00:00|182784.2|182659.2|182793.1|182668.1|182818.5|182693.9|182714|182589|1115
1719975600000|2024-07-03 03:00:00|182792.9|182667.9|182854.6|182729.6|182860|182735|182732.1|182620.6|1116
1719979200000|2024-07-03 04:00:00|182854.7|182729.7|182811.2|182686.2|182855.7|182730.7|182777.3|182652.3|1663
1719982800000|2024-07-03 05:00:00|182808.6|182683.6|183031.6|182906.6|183045.4|182920.4|182808.6|182683.6|1774
1719986400000|2024-07-03 06:00:00|183031|182906|182957.5|182832.5|183082.9|182957.9|182924.3|182811.8|2643
1719990000000|2024-07-03 07:00:00|182957.2|182832.2|182621.8|182496.8|182957.2|182832.2|182502.2|182377.2|3927
1719993600000|2024-07-03 08:00:00|182621.7|182496.7|182483.5|182358.5|182823.5|182698.5|182291.6|182166.6|4741
1719997200000|2024-07-03 09:00:00|182483.1|182358.1|182470|182345|182602.6|182477.6|182452.9|182327.9|3529
1720000800000|2024-07-03 10:00:00|182471.6|182346.6|182363.2|182238.2|182539.8|182414.8|182310.7|182185.7|2888
1720004400000|2024-07-03 11:00:00|182359.7|182234.7|182594|182469|182620.4|182495.4|182216.4|182116.3|3114
1720008000000|2024-07-03 12:00:00|182594.8|182469.8|182309.3|182184.3|182902.8|182777.8|182197.4|182072.4|6718
1720011600000|2024-07-03 13:00:00|182309.1|182184.1|181678.3|181465.9|182351.9|182226.9|181482.5|181357.5|7042
1720015200000|2024-07-03 14:00:00|181679.5|181459.2|181509.4|181459.4|181761.5|181702.1|181211.5|181142.3|9328
1720018800000|2024-07-03 15:00:00|181508.6|181458.6|181221.5|181171.5|181695.1|181634.9|181128.7|181022.8|7858
1720022400000|2024-07-03 16:00:00|181213.2|181163.2|181340.6|181215.6|181439.3|181357|181204.3|181132.1|5349
1720026000000|2024-07-03 17:00:00|181341.9|181216.9|181700|181520.6|181728.6|181603.6|181295.3|181215|5115
1720029600000|2024-07-03 18:00:00|181709|181514.6|181760.1|181710.1|181939.5|181855.6|181506.2|181445.9|5872
1720033200000|2024-07-03 19:00:00|181760.5|181710.5|181897.6|181772.6|182144.7|182019.7|181739.3|181656.3|5725
1720036800000|2024-07-03 20:00:00|181894.8|181769.8|181859.4|181549.4|182163.5|182038.5|181824.7|181539.6|1729
1720040400000|2024-07-03 21:00:00|181863.1|181553.1|182022.8|181712.8|182039.7|181729.7|181815.6|181505.6|291
1720044000000|2024-07-03 22:00:00|181939.3|181629.3|181997.3|181702.4|182077.5|181767.5|181834.9|181574.9|631
1720047600000|2024-07-03 23:00:00|182001.5|181697.9|181785.8|181632.4|182036.3|181804|181727|181570.1|830
1720051200000|2024-07-04 00:00:00|181784.4|181630.9|181854.9|181729.9|181879.2|181754.2|181439.5|181298.2|2614
1720054800000|2024-07-04 01:00:00|181855.3|181730.3|181752.5|181627.5|181855.3|181730.3|181689.3|181564.3|1781
1720058400000|2024-07-04 02:00:00|181753.8|181628.8|181716.4|181591.4|181796.5|181671.5|181631.5|181506.5|1901
1720062000000|2024-07-04 03:00:00|181715.7|181590.7|181714|181589|181740|181615|181670.6|181545.6|881
1720065600000|2024-07-04 04:00:00|181715.5|181590.5|181719.1|181594.1|181798.3|181673.3|181694.8|181569.8|804
1720069200000|2024-07-04 05:00:00|181718.5|181593.5|181674.5|181549.5|181803.4|181678.4|181668|181543|953
1720072800000|2024-07-04 06:00:00|181674.7|181549.7|181537.1|181412.1|181753|181628|181381.4|181256.4|3782
1720076400000|2024-07-04 07:00:00|181538.5|181413.5|181258.5|181133.5|181571.4|181446.4|181252.5|181127.5|4118
1720080000000|2024-07-04 08:00:00|181254.1|181129.1|181218.6|181093.6|181387|181262|181171|181046|4001
1720083600000|2024-07-04 09:00:00|181218.9|181093.9|181183.5|181058.5|181321.8|181196.8|181120.5|180995.5|3330
1720087200000|2024-07-04 10:00:00|181183.3|181058.3|181266.4|181141.4|181272.4|181147.4|181146.1|181021.1|2793
1720090800000|2024-07-04 11:00:00|181266.2|181141.2|181332.3|181207.3|181397.7|181272.7|181244.1|181119.1|2625
1720094400000|2024-07-04 12:00:00|181331.4|181206.4|181175.7|181050.7|181417.6|181292.6|181011.7|180886.7|4518
1720098000000|2024-07-04 13:00:00|181175.5|181050.5|180976.5|180851.5|181245.4|181120.4|180842.7|180717.7|3999
1720101600000|2024-07-04 14:00:00|180977.9|180852.9|180737|180612|181028.7|180903.7|180697.6|180572.6|4555
1720105200000|2024-07-04 15:00:00|180737.7|180612.7|180924.5|180799.5|180970.3|180845.3|180631.3|180506.3|2595
1720108800000|2024-07-04 16:00:00|180926.1|180801.1|181032.2|180907.2|181072|180947|180886.9|180761.9|3253
1720112400000|2024-07-04 17:00:00|181032.4|180907.4|181019.2|180894.2|181233.5|181108.5|181000.9|180875.9|1218
1720116000000|2024-07-04 18:00:00|181019.6|180894.6|181052|180927|181076.7|180979.8|180901.3|180776.3|981
1720119600000|2024-07-04 19:00:00|181051.9|180926.9|180949.4|180824.4|181066.2|180941.2|180916.5|180791.5|593
1720123200000|2024-07-04 20:00:00|180950.1|180825.1|181278.4|180968.4|181278.7|180968.7|180933.7|180803.9|640
1720126800000|2024-07-04 21:00:00|181276.8|180966.8|181266.9|180956.9|181428.7|181118.7|181189|180879|257
1720130400000|2024-07-04 22:00:00|181222.5|180912.5|180979.4|180853.8|181275.3|180965.3|180946.1|180774.7|823
1720134000000|2024-07-04 23:00:00|181000.3|180843.3|181019.7|180884.2|181113.8|180969.1|180972.9|180816.2|595
1720137600000|2024-07-05 00:00:00|181023.3|180891.9|180945.8|180820.8|181023.3|180896.5|180832|180707|729
1720141200000|2024-07-05 01:00:00|180945.3|180820.3|180874.6|180749.6|181012.6|180887.6|180863.8|180738.8|1233
1720144800000|2024-07-05 02:00:00|180874.4|180749.4|180870|180745|180897.8|180772.8|180836.5|180711.5|844
1720148400000|2024-07-05 03:00:00|180869.6|180744.6|180754|180629|180872.7|180747.7|180669.8|180544.8|1105
1720152000000|2024-07-05 04:00:00|180754.1|180629.1|180750.6|180625.6|180832.5|180707.5|180702.8|180577.8|1201
1720155600000|2024-07-05 05:00:00|180748.1|180623.1|180734.7|180609.7|180831.7|180706.7|180715.6|180590.6|2148
1720159200000|2024-07-05 06:00:00|180731.9|180606.9|180680.7|180555.7|180779.9|180654.9|180636.3|180511.3|2463
1720162800000|2024-07-05 07:00:00|180667.3|180542.3|180738.9|180613.9|180781.4|180656.4|180613.6|180488.6|3482
1720166400000|2024-07-05 08:00:00|180739.8|180614.8|180759.3|180634.3|180898.2|180773.2|180663.3|180538.3|4371
1720170000000|2024-07-05 09:00:00|180758.9|180633.9|180862|180737|180899.1|180774.1|180735.9|180610.9|3452
1720173600000|2024-07-05 10:00:00|180862.3|180737.3|180638|180513|180900|180775|180611.5|180495.9|3072
1720177200000|2024-07-05 11:00:00|180637.5|180512.5|180800.2|180675.2|180854.4|180729.4|180566.8|180441.8|3902
1720180800000|2024-07-05 12:00:00|180800.9|180675.9|180596.7|180546.7|181137.4|180827.4|180058.3|179955|8312
1720184400000|2024-07-05 13:00:00|180596.1|180546.1|181788.1|181738.1|181896|181816.5|180394|180344|9988
1720188000000|2024-07-05 14:00:00|181827.4|181702.4|181623.5|181573.5|181952|181902|181282.4|181157.4|8400
1720191600000|2024-07-05 15:00:00|181626.2|181576.2|180968.2|180918.2|181659.2|181601|180914|180813.6|6489
1720195200000|2024-07-05 16:00:00|180965.4|180915.4|180956.8|180906.8|181112.9|181035.2|180807.9|180757.9|4650
1720198800000|2024-07-05 17:00:00|180956.3|180906.3|180693.3|180643.3|181055.1|180975.5|180635|180585|3867
1720202400000|2024-07-05 18:00:00|180693.6|180643.6|180730|180605|180870.3|180820.3|180547|180497|4334
1720206000000|2024-07-05 19:00:00|180730.7|180605.7|180911.6|180786.6|181036.4|180911.4|180669.3|180605.2|4684
1720209600000|2024-07-05 20:00:00|180910.8|180785.8|181236.3|180926.3|181254.7|181039.2|180869.3|180744.3|1910
1720382400000|2024-07-07 20:00:00|181204.7|180894.7|181145|180790|181478|181122|181142|180787|95
1720386000000|2024-07-07 21:00:00|181057|180702|181011.3|180701.3|181228|180872|180935|180580|249
1720389600000|2024-07-07 22:00:00|181025|180715|181102.4|180932.2|181266.2|180995.9|181013|180703|549
1720393200000|2024-07-07 23:00:00|181104.9|180932.7|180955.5|180830.5|181163.9|180962.1|180942.3|180817.3|617
1720396800000|2024-07-08 00:00:00|180964.3|180839.3|181035.4|180910.4|181105|180980|180851.7|180726.7|1774
1720400400000|2024-07-08 01:00:00|181035.8|180910.8|180827.2|180702.2|181075|180950|180749|180624|1566
1720404000000|2024-07-08 02:00:00|180826.1|180701.1|180871.8|180746.8|180914.9|180789.9|180817.4|180692.4|794
1720407600000|2024-07-08 03:00:00|180872.6|180747.6|180804.6|180679.6|180940.7|180815.7|180674.6|180549.6|1274
1720411200000|2024-07-08 04:00:00|180804.1|180679.1|180791.1|180666.1|180872.5|180747.5|180767.7|180642.7|909
1720414800000|2024-07-08 05:00:00|180784.7|180659.7|180754.1|180629.1|180813.9|180688.9|180682.5|180557.5|1418
1720418400000|2024-07-08 06:00:00|180754.2|180629.2|180790.5|180665.5|180852.6|180727.6|180689.9|180564.9|3170
1720422000000|2024-07-08 07:00:00|180789|180664|180550.8|180425.8|180893.6|180817.1|180512.4|180387.4|5578
1720425600000|2024-07-08 08:00:00|180550.4|180425.4|180539.6|180414.6|180674.2|180549.2|180364.8|180239.8|4498
1720429200000|2024-07-08 09:00:00|180538.5|180413.5|180501.3|180376.3|180713.7|180588.7|180469.7|180344.7|3452
1720432800000|2024-07-08 10:00:00|180499.5|180374.5|180522.4|180397.4|180604.4|180479.4|180390.8|180265.8|3494
1720436400000|2024-07-08 11:00:00|180523.6|180398.6|180492.1|180442.1|180754.2|180676.5|180389.5|180339.5|3635
1720440000000|2024-07-08 12:00:00|180490.9|180440.9|180346.8|180221.8|180517.6|180456.1|180276.1|180190|5040
1720443600000|2024-07-08 13:00:00|180346.4|180221.4|180235.4|180185.4|180498.3|180448.3|180224.4|180174.4|6208
1720447200000|2024-07-08 14:00:00|180235.7|180185.7|179785.1|179735.1|180259.4|180188.4|179747|179697|6549
1720450800000|2024-07-08 15:00:00|179786.5|179736.5|180012.2|179962.2|180186|180136|179780.6|179730.6|5399
1720454400000|2024-07-08 16:00:00|180011.8|179961.8|180224.5|180099.5|180234.5|180163.3|179972.2|179898|4171
1720458000000|2024-07-08 17:00:00|180224.9|180099.9|179903|179853|180225.4|180136.9|179891.7|179841.7|3689
1720461600000|2024-07-08 18:00:00|179903.4|179853.4|179726.7|179601.7|180005|179932.4|179673.2|179569.6|3465
1720465200000|2024-07-08 19:00:00|179727.3|179602.3|179923.9|179873.9|180008.7|179921.8|179679.9|179583.9|3082
1720468800000|2024-07-08 20:00:00|179922.9|179872.9|180177.9|180045.4|180177.9|180047.8|179922.9|179817.8|1004
1720472400000|2024-07-08 21:00:00|180161.7|180029.3|180294.1|179984.1|180326.5|180038.4|179992.9|179682.9|536
1720476000000|2024-07-08 22:00:00|180294|179984|180126.7|179935.5|180351.4|180041.4|180097.1|179914.8|527
1720479600000|2024-07-08 23:00:00|180096.3|179965.7|179950|179825|180109.2|179980.6|179926.9|179801.9|806
1720483200000|2024-07-09 00:00:00|179951.1|179826.1|180023.5|179898.5|180047.4|179922.4|179941.8|179816.8|1206
1720486800000|2024-07-09 01:00:00|180021.4|179896.4|180070.9|179945.9|180095.5|179970.5|179999.6|179874.6|940
1720490400000|2024-07-09 02:00:00|180071|179946|180099.6|179974.6|180131.7|180006.7|180060.1|179935.1|623
1720494000000|2024-07-09 03:00:00|180097.6|179972.6|180098|179973|180113.1|179988.1|180049.8|179924.8|545
1720497600000|2024-07-09 04:00:00|180100|179975|180042.6|179917.6|180100.9|180016|180028|179903|343
1720501200000|2024-07-09 05:00:00|180042.7|179917.7|180025.9|179900.9|180097|179972|180020.9|179895.9|598
1720504800000|2024-07-09 06:00:00|180025.5|179900.5|180245.5|180120.5|180451.3|180326.3|179966.7|179841.7|3194
1720508400000|2024-07-09 07:00:00|180246|180121|180492.3|180367.3|180509.3|180384.3|180130.2|180005.2|4200
1720512000000|2024-07-09 08:00:00|180492.2|180367.2|180528.6|180403.6|180592.1|180467.1|180371.8|180246.8|3886
1720515600000|2024-07-09 09:00:00|180529.7|180404.7|180358.9|180233.9|180609.7|180484.7|180341.3|180216.3|3133
1720519200000|2024-07-09 10:00:00|180359.3|180234.3|180239.7|180189.7|180513.3|180388.3|180227.5|180174.4|2962
1720522800000|2024-07-09 11:00:00|180240.3|180190.3|180396.6|180271.6|180501.1|180451.1|180234.1|180148|4087
1720526400000|2024-07-09 12:00:00|180399.1|180274.1|180114.4|180064.4|180400.1|180293|180001.1|179951.1|4870
1720530000000|2024-07-09 13:00:00|180113.1|180063.1|179560.7|179435.7|180119.3|180069.3|179463.8|179404.2|5724
1720533600000|2024-07-09 14:00:00|179559.8|179434.8|179592.2|179542.2|179741.9|179691.9|179163.7|179113.7|8552
1720537200000|2024-07-09 15:00:00|179591.2|179541.2|179535|179485|179763.6|179713.6|179486.4|179436.4|6578
1720540800000|2024-07-09 16:00:00|179527.9|179477.9|179350.3|179300.3|179616|179531.4|179297.2|179210.4|5744
1720544400000|2024-07-09 17:00:00|179350.9|179300.9|179229.8|179179.8|179403.9|179353.9|179189.7|179139.7|4690
1720548000000|2024-07-09 18:00:00|179222.7|179172.7|179050.3|179000.3|179313.6|179263.6|179029.4|178979.4|4017
1720551600000|2024-07-09 19:00:00|179043.7|178993.7|179158.8|179108.8|179197.9|179147.9|179028|178978|2743
1720555200000|2024-07-09 20:00:00|179160|179110|179254.4|179080.2|179254.4|179127.3|179078.8|178986|969
1720558800000|2024-07-09 21:00:00|179253.6|179071.7|179291.5|178981.5|179369.6|179071.7|179177.6|178867.6|639
1720562400000|2024-07-09 22:00:00|179270.3|178960.3|179088.9|178936.3|179314.9|179073.6|179079.9|178833.9|764
1720566000000|2024-07-09 23:00:00|179076.1|178950|179066.4|178941.4|179085.5|178960.5|179030.7|178905.7|427
1720569600000|2024-07-10 00:00:00|179063.5|178938.5|179068.1|178943.1|179092.6|178967.6|179043.1|178918.1|684
1720573200000|2024-07-10 01:00:00|179066.6|178941.6|178963.1|178838.1|179067.8|178942.8|178917.9|178792.9|940
1720576800000|2024-07-10 02:00:00|178960.2|178835.2|178916.8|178791.8|178995|178870|178913.2|178788.2|737
1720580400000|2024-07-10 03:00:00|178931.2|178806.2|178940.8|178815.8|178956.7|178831.7|178915.9|178790.9|317
1720584000000|2024-07-10 04:00:00|178940.9|178815.9|178861.6|178736.6|178946.5|178821.5|178860|178735|333
1720587600000|2024-07-10 05:00:00|178861.8|178736.8|178878.8|178753.8|178904.2|178779.2|178859.1|178734.1|784
1720591200000|2024-07-10 06:00:00|178881.4|178756.4|178363|178238|178882.9|178757.9|178321.1|178196.1|2558
1720594800000|2024-07-10 07:00:00|178362.7|178237.7|178496.2|178371.2|178532.9|178407.9|178122.8|177997.8|4177
1720598400000|2024-07-10 08:00:00|178496.3|178371.3|178278.6|178153.6|178607.6|178482.6|178124.4|177999.4|3919
1720602000000|2024-07-10 09:00:00|178277.2|178152.2|177936.3|177811.3|178284.2|178159.2|177896.7|177791.9|3467
1720605600000|2024-07-10 10:00:00|177931.8|177806.8|178416.8|178291.8|178547|178462.3|177825.7|177724.7|4203
1720609200000|2024-07-10 11:00:00|178417.2|178292.2|178262.6|178212.6|178419|178294|178014.1|177964.1|4328
1720612800000|2024-07-10 12:00:00|178265.6|178215.6|177987|177937|178272|178215.6|177686.8|177599.3|6200
1720616400000|2024-07-10 13:00:00|177987.6|177937.6|178357.2|178232.2|178432.8|178348|177887.1|177827|7318
1720620000000|2024-07-10 14:00:00|178357.7|178232.7|178482.6|178432.6|178566.6|178508.6|178133.1|178079.3|5796
1720623600000|2024-07-10 15:00:00|178482.2|178432.2|178405.6|178355.6|178548.2|178472.3|178320.3|178254.4|5447
1720627200000|2024-07-10 16:00:00|178405|178355|178344.5|178294.5|178436.1|178359.6|178191.6|178124.9|4609
1720630800000|2024-07-10 17:00:00|178344.6|178294.6|178514|178464|178515|178465|178258|178208|4476
1720634400000|2024-07-10 18:00:00|178513.9|178463.9|178238.6|178188.6|178610.8|178560.8|178237.2|178181.2|4257
1720638000000|2024-07-10 19:00:00|178239.9|178189.9|178148.4|178098.4|178251.7|178198.5|177922.9|177872.9|4282
1720641600000|2024-07-10 20:00:00|178147.4|178097.4|178415.9|178290.9|178495.7|178445.7|178109.1|177986.5|1686
1720645200000|2024-07-10 21:00:00|178453.7|178143.7|178482.4|178172.4|178580.7|178375|178348.2|178038.2|881
1720648800000|2024-07-10 22:00:00|178483.1|178173.1|178448.5|178300.4|178544.3|178357|178407.9|178173.1|670
1720652400000|2024-07-10 23:00:00|178434.8|178283.2|178440|178293.9|178481.6|178354.8|178401.2|178231.8|418
1720656000000|2024-07-11 00:00:00|178456.7|178323.1|178457.2|178332.2|178492.8|178367.8|178405.6|178280|831
1720659600000|2024-07-11 01:00:00|178457.3|178332.3|178318.2|178193.2|178471.9|178346.9|178297.9|178172.9|727
1720663200000|2024-07-11 02:00:00|178318.5|178193.5|178339.4|178214.4|178342.9|178217.9|178271.8|178146.8|602
1720666800000|2024-07-11 03:00:00|178340.8|178215.8|178326.5|178201.5|178362.6|178237.6|178295.2|178170.2|603
1720670400000|2024-07-11 04:00:00|178326.6|178201.6|178379.1|178254.1|178387|178262|178291.9|178166.9|568
1720674000000|2024-07-11 05:00:00|178378.4|178253.4|178405.7|178280.7|178417.2|178292.2|178333.2|178208.2|1196
1720677600000|2024-07-11 06:00:00|178407.4|178282.4|178318.6|178193.6|178436.7|178311.7|178302.5|178177.5|2636
1720681200000|2024-07-11 07:00:00|178320.7|178195.7|178285.4|178160.4|178530.6|178437.2|178257.9|178132.9|4255
1720684800000|2024-07-11 08:00:00|178285.7|178160.7|178265|178140|178591.9|178466.9|178219.4|178094.4|3932
1720688400000|2024-07-11 09:00:00|178264.7|178139.7|178655.5|178530.5|178721.9|178596.9|178247.4|178122.4|3843
1720692000000|2024-07-11 10:00:00|178655.6|178530.6|178641.9|178516.9|178740.7|178615.7|178636.2|178511.2|2868
1720695600000|2024-07-11 11:00:00|178640.9|178515.9|178741.7|178616.7|178886.4|178761.4|178435.8|178310.8|3965
1720699200000|2024-07-11 12:00:00|178741.2|178616.2|177702|177577|178837.9|178712.9|177079.7|176954.7|9015
1720702800000|2024-07-11 13:00:00|177705.5|177580.5|178330.3|178205.3|178945|178820|177585.1|177460.1|11406
1720706400000|2024-07-11 14:00:00|178331.2|178206.2|178310.4|178185.4|178618|178493|178006|177881|9527
1720710000000|2024-07-11 15:00:00|178312.6|178187.6|178430.5|178305.5|178594.7|178469.7|178257.2|178132.2|7582
1720713600000|2024-07-11 16:00:00|178430.4|178305.4|178106.8|177981.8|178457.4|178341.3|178048.8|177959.2|6137
1720717200000|2024-07-11 17:00:00|178104.1|177979.1|177790|177740|178141.2|178030.6|177676.9|177626.9|6768
1720720800000|2024-07-11 18:00:00|177825.6|177700.6|177636.8|177586.8|177845.4|177722|177508.7|177386.7|5909
1720724400000|2024-07-11 19:00:00|177637|177587|177958|177833|177976.9|177889.2|177592.8|177506.3|4290
1720728000000|2024-07-11 20:00:00|177940.5|177815.5|177864|177647.3|178053|177942.2|177740.8|177602.2|1972
1720731600000|2024-07-11 21:00:00|177919.4|177609.4|177824.5|177514.5|178070.3|177760.3|177816.1|177506.1|373
1720735200000|2024-07-11 22:00:00|177824.4|177514.4|177595.3|177451.1|177824.4|177642|177537|177387.3|663
1720738800000|2024-07-11 23:00:00|177585.7|177460.7|177672.8|177547.8|177882|177706.6|177413|177288|1552
1720742400000|2024-07-12 00:00:00|177669.4|177544.4|177777.5|177652.5|177879.5|177663.7|177620|177452|2023
1720746000000|2024-07-12 01:00:00|177777|177652|177670.4|177545.4|177859.5|177669|177595.1|177470.1|2195
1720749600000|2024-07-12 02:00:00|177670.6|177545.6|177698.9|177573.9|177712.5|177587.5|177602|177477|1357
1720753200000|2024-07-12 03:00:00|177700.6|177575.6|177695.3|177570.3|177728.7|177603.7|177670.6|177545.6|537
1720756800000|2024-07-12 04:00:00|177695.8|177570.8|177751.8|177626.8|177766.3|177641.3|177659.9|177534.9|1270
1720760400000|2024-07-12 05:00:00|177747.8|177622.8|177792.3|177667.3|177921.6|177796.6|177729|177604|1907
1720764000000|2024-07-12 06:00:00|177792.4|177667.4|178104.2|177979.2|178114.1|177989.1|177694.8|177569.8|3188
1720767600000|2024-07-12 07:00:00|178104.8|177979.8|177755.1|177630.1|178104.8|177979.8|177699.5|177574.5|4437
1720771200000|2024-07-12 08:00:00|177757.2|177632.2|177468|177343|177764.1|177639.1|177351.6|177226.6|4208
1720774800000|2024-07-12 09:00:00|177467.8|177342.8|177517.2|177392.2|177523.3|177398.3|177370.2|177245.2|3247
1720778400000|2024-07-12 10:00:00|177518.7|177393.7|177212.7|177087.7|177522.1|177397.1|177172.2|177047.2|3301
1720782000000|2024-07-12 11:00:00|177213|177088|177329.2|177204.2|177444.8|177319.8|177121.3|176996.3|3785
1720785600000|2024-07-12 12:00:00|177341.5|177216.5|177165.4|177040.4|177698.2|177408.4|177053|176939.2|8536
1720789200000|2024-07-12 13:00:00|177164.6|177039.6|177396.8|177235.7|177536.1|177411.1|177010.5|176885.5|9212
1720792800000|2024-07-12 14:00:00|177386.8|177242.1|177064.7|177014.7|177432.8|177307.8|176811.1|176732.1|8548
1720796400000|2024-07-12 15:00:00|177063.7|177013.7|176589.4|176539.4|177185.7|177096.8|176501.3|176449.1|7127
1720800000000|2024-07-12 16:00:00|176594|176544|176317|176267|176633.7|176554.2|176197.2|176141.5|6769
1720803600000|2024-07-12 17:00:00|176316.8|176266.8|176607.7|176557.7|176611.6|176561.6|176277.4|176193.3|4421
1720807200000|2024-07-12 18:00:00|176607.8|176557.8|176352.1|176302.1|176745.7|176685.8|176317.1|176267.1|4435
1720810800000|2024-07-12 19:00:00|176341.5|176291.5|176225.5|176175.5|176414.4|176364.4|176201.1|176129.5|6043
1720814400000|2024-07-12 20:00:00|176265.3|176140.3|176351.8|176041.8|176396.5|176245.1|176105.7|175980.7|1939
1720987200000|2024-07-14 20:00:00|176744.9|176579.9|176850.4|176540.4|176931.4|176650.8|176744.9|176540.4|23
1720990800000|2024-07-14 21:00:00|176861|176584|176881.3|176571.3|177192.1|176896.2|176829.3|176519.3|528
1720994400000|2024-07-14 22:00:00|176887.2|176577.2|176920.2|176795.2|177205.3|177020.3|176748.7|176535.3|833
1720998000000|2024-07-14 23:00:00|176915.7|176790.7|177010.3|176885.3|177222.1|177097.1|176877.9|176752.9|849
1721001600000|2024-07-15 00:00:00|177008.7|176883.7|176900.5|176775.5|177062.6|176937.6|176871.4|176746.4|1329
1721005200000|2024-07-15 01:00:00|176897.6|176772.6|176982.4|176857.4|177141.5|177016.5|176881.9|176756.9|1285
1721008800000|2024-07-15 02:00:00|176983.7|176858.7|177011.7|176886.7|177036.7|176911.7|176944.6|176819.6|610
1721012400000|2024-07-15 03:00:00|177012.6|176887.6|177022.6|176897.6|177039|176914|176996.2|176871.2|492
1721016000000|2024-07-15 04:00:00|177024.8|176899.8|176996.9|176871.9|177043.7|176918.7|176985.5|176860.5|657
1721019600000|2024-07-15 05:00:00|176998.6|176873.6|176866.3|176741.3|177011.7|176886.7|176861.9|176736.9|1718
1721023200000|2024-07-15 06:00:00|176863.8|176738.8|177643.7|177518.7|177657.3|177532.3|176857|176732|4314
1721026800000|2024-07-15 07:00:00|177641.6|177516.6|177689.6|177564.6|178500.5|178375.5|177604.7|177479.7|7405
1721030400000|2024-07-15 08:00:00|177686.7|177561.7|178078.7|177953.7|178117|177992|177621.9|177496.9|5124
1721034000000|2024-07-15 09:00:00|178078.4|177953.4|178343.7|178218.7|178544.3|178419.3|177810.6|177685.6|4670
1721037600000|2024-07-15 10:00:00|178342.6|178217.6|177985.7|177860.7|178448.3|178323.3|177871.3|177746.3|4466
1721041200000|2024-07-15 11:00:00|177987.3|177862.3|178120.3|177995.3|178582.2|178457.2|177920.7|177795.7|5929
1721044800000|2024-07-15 12:00:00|178119.3|177994.3|178445.8|178320.8|178530.2|178405.2|177744|177619|6957
1721048400000|2024-07-15 13:00:00|178443.2|178318.2|178553|178428|178651.8|178541.1|178115.4|178021.7|7978
1721052000000|2024-07-15 14:00:00|178550|178425|178249|178124|178655.8|178530.8|178164.5|178039.5|7062
1721055600000|2024-07-15 15:00:00|178251.4|178126.4|177710.5|177585.5|178305.9|178180.9|177667.4|177542.4|6540
1721059200000|2024-07-15 16:00:00|177713.5|177588.5|177964.2|177839.2|178093.7|177968.7|177673.6|177548.6|6999
1721062800000|2024-07-15 17:00:00|177964.8|177839.8|177953.2|177828.2|178128.9|178009|177882|177757|5334
1721066400000|2024-07-15 18:00:00|177944|177819|177878|177753|178078.3|177953.3|177775.4|177650.4|5091
1721070000000|2024-07-15 19:00:00|177878.5|177753.5|177712.4|177587.4|177885.6|177781.3|177618.9|177534|5057
1721073600000|2024-07-15 20:00:00|177712.1|177587.1|177656.7|177346.7|177719.3|177594.3|177434.7|177309.7|2124
1721077200000|2024-07-15 21:00:00|177669.3|177359.3|177544.2|177234.2|177784.9|177474.9|177542.5|177232.5|971
1721080800000|2024-07-15 22:00:00|177571.6|177261.6|177535.9|177371.1|177625.6|177405.6|177331.4|177162|977
1721084400000|2024-07-15 23:00:00|177522.5|177391.3|177360.6|177235.6|177526.4|177391.3|177353.4|177228.4|899
1721088000000|2024-07-16 00:00:00|177354.6|177229.6|177441.4|177316.4|177458.2|177333.2|177309.2|177184.2|1651
1721091600000|2024-07-16 01:00:00|177440.8|177315.8|177561.7|177436.7|177567.6|177442.6|177406|177281|2117
1721095200000|2024-07-16 02:00:00|177558.8|177433.8|177796.9|177671.9|178156.6|178031.6|177549.8|177424.8|3708
1721098800000|2024-07-16 03:00:00|177797.6|177672.6|177780.7|177655.7|177807.4|177682.4|177639.7|177514.7|3384
1721102400000|2024-07-16 04:00:00|177779.7|177654.7|177767|177642|177831.3|177706.3|177732.2|177607.2|1169
1721106000000|2024-07-16 05:00:00|177766.2|177641.2|177810.6|177685.6|177930.3|177805.3|177753.3|177628.3|2873
1721109600000|2024-07-16 06:00:00|177809.9|177684.9|177615.4|177490.4|178062.5|177937.5|177609.8|177484.8|3735
1721113200000|2024-07-16 07:00:00|177615.3|177490.3|177662|177537|177763.6|177638.6|177460.1|177335.1|5167
1721116800000|2024-07-16 08:00:00|177663|177538|177617.2|177492.2|177781.7|177656.7|177520.1|177395.1|5165
1721120400000|2024-07-16 09:00:00|177618.2|177493.2|177463.2|177338.2|177618.2|177493.2|177411.6|177286.6|4221
1721124000000|2024-07-16 10:00:00|177463.1|177338.1|177370.1|177245.1|177626.8|177501.8|177324.3|177199.3|4098
1721127600000|2024-07-16 11:00:00|177369.8|177244.8|177298.5|177248.5|177593.4|177497.9|177215.2|177164.1|4524
1721131200000|2024-07-16 12:00:00|177339.7|177214.7|177480.5|177355.5|177748.7|177623.7|177101|177007|8052
1721134800000|2024-07-16 13:00:00|177481.7|177356.7|177277.6|177152.6|177645.4|177520.4|176899.6|176774.6|7913
1721138400000|2024-07-16 14:00:00|177278.1|177153.1|177022.1|176972.1|177335.6|177256.3|176942.5|176868.2|7317
1721142000000|2024-07-16 15:00:00|177020.7|176970.7|176659|176609|177026.1|176976.1|176558|176484.3|6372
1721145600000|2024-07-16 16:00:00|176662.2|176612.2|176828|176778|176852.7|176801.1|176546.4|176460.7|5079
1721149200000|2024-07-16 17:00:00|176827.1|176777.1|176672.5|176622.5|177055.9|177005.9|176652.8|176555.3|5346
1721152800000|2024-07-16 18:00:00|176672|176622|176567.7|176517.7|176767.6|176692.9|176544.3|176491.5|5112
1721156400000|2024-07-16 19:00:00|176564.9|176514.9|176487.2|176437.2|176594.2|176544.2|176421.9|176371.9|3313
1721160000000|2024-07-16 20:00:00|176484.6|176434.6|176744.8|176619.8|176744.8|176619.8|176430.8|176336.5|2366
1721163600000|2024-07-16 21:00:00|176743.6|176618.6|176749.8|176439.8|176877.1|176618.6|176729.1|176419.1|284
1721167200000|2024-07-16 22:00:00|176768.4|176458.4|176655.3|176530.3|176815.7|176575.9|176622.6|176399.3|584
1721170800000|2024-07-16 23:00:00|176656|176531|176559.4|176434.4|176677.9|176552.9|176556.3|176431.3|441
1721174400000|2024-07-17 00:00:00|176558.4|176433.4|176713.2|176588.2|176745.6|176620.6|176534.4|176409.4|2030
1721178000000|2024-07-17 01:00:00|176713.1|176588.1|176649.8|176524.8|176717.4|176592.4|176638.1|176513.1|872
1721181600000|2024-07-17 02:00:00|176649.2|176524.2|176574.4|176449.4|176670.9|176545.9|176560.7|176435.7|654
1721185200000|2024-07-17 03:00:00|176575.5|176450.5|176678.7|176553.7|176735.9|176610.9|176572.9|176447.9|1727
1721188800000|2024-07-17 04:00:00|176677.9|176552.9|176676.3|176551.3|176715.5|176590.5|176626.7|176501.7|777
1721192400000|2024-07-17 05:00:00|176676|176551|176829.3|176704.3|176896.6|176771.6|176647.8|176522.8|2569
1721196000000|2024-07-17 06:00:00|176828.3|176703.3|176926.2|176801.2|176990.5|176865.5|176648.6|176523.6|4303
1721199600000|2024-07-17 07:00:00|176926.1|176801.1|176803.4|176678.4|177046|176921|176673.8|176548.8|6696
1721203200000|2024-07-17 08:00:00|176802.3|176677.3|178149.7|178024.7|178175.7|178050.7|176727.3|176602.3|7495
1721206800000|2024-07-17 09:00:00|178150.4|178025.4|177919.2|177794.2|178167.8|178042.8|177336.6|177211.6|7246
1721210400000|2024-07-17 10:00:00|177920.1|177795.1|177520.4|177395.4|178082.1|177957.1|177223.9|177098.9|6562
1721214000000|2024-07-17 11:00:00|177519.4|177394.4|177824.6|177699.6|177941|177891|177440.2|177315.2|6631
1721217600000|2024-07-17 12:00:00|177823.7|177698.7|177910.7|177785.7|178125.5|178064.8|177754.4|177629.4|6944
1721221200000|2024-07-17 13:00:00|177905.8|177780.8|177681.1|177631.1|177998.2|177920.4|177503.4|177439.6|7764
1721224800000|2024-07-17 14:00:00|177681.9|177631.9|177450.4|177400.4|177876.3|177815.5|177444.4|177360.1|8982
1721228400000|2024-07-17 15:00:00|177451.2|177401.2|177563.6|177513.6|177721.5|177662.5|177338.9|177261.4|7007
1721232000000|2024-07-17 16:00:00|177563.1|177513.1|177540.8|177490.8|177677.9|177608.5|177465.1|177367.2|6502
1721235600000|2024-07-17 17:00:00|177540.6|177490.6|177284.3|177234.3|177557.9|177507.9|177233.3|177156.6|5489
1721239200000|2024-07-17 18:00:00|177284.5|177234.5|177160.6|177110.6|177347.4|177297.4|176988.1|176935.1|5082
1721242800000|2024-07-17 19:00:00|177161.4|177111.4|177259.9|177134.9|177326.3|177237.6|177044.7|176972.2|4644
1721246400000|2024-07-17 20:00:00|177256.3|177131.3|177080.1|176948.5|177258.7|177148.8|177023.7|176898.7|1581
1721250000000|2024-07-17 21:00:00|177222.2|176912.2|177126.8|176816.8|177387.3|177077.3|177059.7|176749.7|359
1721253600000|2024-07-17 22:00:00|177121.5|176811.5|177107.8|176982.8|177167.6|177039.6|177068.6|176809.5|503
1721257200000|2024-07-17 23:00:00|177104.1|176979.1|177547.6|177422.6|177676.9|177551.9|177082.9|176946|1437
1721260800000|2024-07-18 00:00:00|177547.5|177422.5|177452.1|177327.1|177586.4|177461.4|177417.8|177292.8|2378
1721264400000|2024-07-18 01:00:00|177450.5|177325.5|177251|177126|177493.7|177368.7|177233.3|177108.3|2890
1721268000000|2024-07-18 02:00:00|177250.7|177125.7|177385.6|177260.6|177394.9|177269.9|177240.5|177115.5|1580
1721271600000|2024-07-18 03:00:00|177384.7|177259.7|177512.2|177387.2|177522.6|177397.6|177377.6|177252.6|957
1721275200000|2024-07-18 04:00:00|177511.1|177386.1|177488.7|177363.7|177525.6|177400.6|177433.9|177308.9|906
1721278800000|2024-07-18 05:00:00|177487|177362|177462.6|177337.6|177517.6|177392.6|177433.7|177308.7|1901
1721282400000|2024-07-18 06:00:00|177462.9|177337.9|177160.9|177035.9|177471.7|177346.7|177156.1|177031.1|4414
1721286000000|2024-07-18 07:00:00|177167.5|177042.5|177374.5|177249.5|177572.5|177447.5|177120.3|176995.3|7248
1721289600000|2024-07-18 08:00:00|177378.3|177253.3|177272.5|177147.5|177444.6|177319.6|177147.2|177022.2|6144
1721293200000|2024-07-18 09:00:00|177276.9|177151.9|177258.3|177133.3|177378.2|177253.2|177142.7|177017.7|5964
1721296800000|2024-07-18 10:00:00|177257|177132|177071.1|176946.1|177307.5|177182.5|177045|176920|5532
1721300400000|2024-07-18 11:00:00|177074.2|176949.2|177226.8|177176.8|177407.9|177282.9|177069.4|176944.4|5405
1721304000000|2024-07-18 12:00:00|177227.8|177177.8|177573.2|177448.2|177642.1|177517.1|177064.1|176939.1|7263
1721307600000|2024-07-18 13:00:00|177571.5|177446.5|178197.8|178072.8|178222.1|178172.1|177463.5|177387.3|9295
1721311200000|2024-07-18 14:00:00|178198.5|178073.5|178513.9|178463.9|178758.1|178652.4|177976.5|177872.4|9491
1721314800000|2024-07-18 15:00:00|178514.2|178464.2|178563.5|178438.5|178746.5|178621.5|178335.8|178267.2|7940
1721318400000|2024-07-18 16:00:00|178563.6|178438.6|179193.7|179068.7|179249.4|179145.7|178443.6|178393.6|6636
1721322000000|2024-07-18 17:00:00|179193|179068|179905.2|179780.2|180030.3|179905.3|179141.8|179016.8|5833
1721325600000|2024-07-18 18:00:00|179904.6|179779.6|180061.3|179936.3|180802.7|180680.3|179618.8|179493.8|5768
1721329200000|2024-07-18 19:00:00|180054|179929|179965.2|179840.2|180274.5|180170.8|179900.4|179775.4|4921
1721332800000|2024-07-18 20:00:00|179964.3|179839.3|179730.3|179564.5|179975.3|179850.3|179662.9|179537.9|1919
1721336400000|2024-07-18 21:00:00|179786.5|179476.5|179844.1|179534.1|179975.1|179665.1|179776.2|179466.2|873
1721340000000|2024-07-18 22:00:00|179844|179534|179648.8|179523.8|179965.5|179664.2|179584|179459|1516
1721343600000|2024-07-18 23:00:00|179648.9|179523.9|179748|179623|179760.7|179635.7|179576.3|179451.3|767
1721347200000|2024-07-19 00:00:00|179748.9|179623.9|179780.1|179655.1|179943.9|179818.9|179730.9|179605.9|2213
1721350800000|2024-07-19 01:00:00|179781.4|179656.4|179978.8|179853.8|180039.4|179914.4|179779|179654|4155
1721354400000|2024-07-19 02:00:00|179980.6|179855.6|180016.3|179891.3|180065|179940|179963.4|179838.4|2025
1721358000000|2024-07-19 03:00:00|180014.5|179889.5|179912.2|179787.2|180029.4|179904.4|179908.7|179783.7|970
1721361600000|2024-07-19 04:00:00|179911.9|179786.9|179974.9|179849.9|179996.3|179871.3|179907.8|179782.8|1290
1721365200000|2024-07-19 05:00:00|179975.6|179850.6|179588.5|179463.5|179975.6|179850.6|179581.7|179456.7|3774
1721368800000|2024-07-19 06:00:00|179594.2|179469.2|179718.9|179593.9|179794.8|179669.8|179521.1|179396.1|4397
1721372400000|2024-07-19 07:00:00|179718.1|179593.1|180182.6|180057.6|180400.1|180275.1|179647.1|179522.1|7526
1721376000000|2024-07-19 08:00:00|180182.5|180057.5|179989.9|179864.9|180363.8|180238.8|179867.3|179742.3|6677
1721379600000|2024-07-19 09:00:00|179989.8|179864.8|179819.3|179694.3|180109.3|179984.3|179797.2|179672.2|5132
1721383200000|2024-07-19 10:00:00|179819.9|179694.9|179508.2|179383.2|179832.3|179707.3|179496.7|179371.7|5365
1721386800000|2024-07-19 11:00:00|179508.3|179383.3|179261.6|179136.6|179509.9|179384.9|179073.2|178948.2|5556
1721390400000|2024-07-19 12:00:00|179261.2|179136.2|178794.1|178669.1|179276.6|179151.6|178606|178504.3|8153
1721394000000|2024-07-19 13:00:00|178794.7|178669.7|178714.7|178664.7|179145.4|179047.9|178253|178202.3|9895
1721397600000|2024-07-19 14:00:00|178721.5|178671.5|179198|179073|179283|179210.3|178648.2|178564.3|8706
1721401200000|2024-07-19 15:00:00|179198.9|179073.9|179467.2|179417.2|179980.1|179855.1|179071.1|178960.9|7754
1721404800000|2024-07-19 16:00:00|179468.9|179418.9|180418.7|180368.7|180515.1|180443.2|179354.8|179304.8|5984
1721408400000|2024-07-19 17:00:00|180417.4|180367.4|180506.6|180381.6|180798.7|180708.7|180162.8|180079.9|4777
1721412000000|2024-07-19 18:00:00|180507.5|180382.5|181111.1|181061.1|181152.4|181061.1|180498.4|180373.4|4950
1721415600000|2024-07-19 19:00:00|181108.1|181058.1|180834.6|180784.6|181109.3|181059.3|180678.1|180553.1|4600
1721419200000|2024-07-19 20:00:00|180835.1|180785.1|180617|180307|180911.7|180786.7|180487.5|180295|2525
1721592000000|2024-07-21 20:00:00|180097.2|179742.2|180694.6|180384.6|180694.6|180384.6|180097.2|179742.2|19
1721595600000|2024-07-21 21:00:00|180713.1|180403.1|180682.2|180372.2|180874.6|180564.6|180464.8|180154.8|160
1721599200000|2024-07-21 22:00:00|180682.9|180372.9|179822.8|179645.5|180723.3|180413.3|179573.3|179413.7|1463
1721602800000|2024-07-21 23:00:00|179806.9|179645.1|179799.6|179674.6|179942.6|179803.1|179731.5|179606.5|1048
1721606400000|2024-07-22 00:00:00|179805.1|179680.1|180121.6|179996.6|180263.5|180138.5|179783.9|179658.9|3570
1721610000000|2024-07-22 01:00:00|180122.7|179997.7|180576.3|180451.3|180642.1|180517.1|180112.5|179987.5|5585
1721613600000|2024-07-22 02:00:00|180578.5|180453.5|180358.4|180233.4|180633.9|180508.9|180283.6|180158.6|4062
1721617200000|2024-07-22 03:00:00|180359.4|180234.4|180234.1|180109.1|180366.7|180241.7|180147.9|180022.9|2305
1721620800000|2024-07-22 04:00:00|180237.5|180112.5|180317.1|180192.1|180384.7|180259.7|180228|180103|2078
1721624400000|2024-07-22 05:00:00|180317.7|180192.7|180359.6|180234.6|180457.6|180332.6|180317.7|180192.7|3314
1721628000000|2024-07-22 06:00:00|180359.5|180234.5|180771|180646|181123|180998|180110.4|179985.4|5562
1721631600000|2024-07-22 07:00:00|180776.7|180651.7|180630.5|180505.5|181190.2|181065.2|180586.9|180461.9|6263
1721635200000|2024-07-22 08:00:00|180633|180508|179927.7|179802.7|180664.3|180539.3|179794.4|179669.4|4833
1721638800000|2024-07-22 09:00:00|179921.5|179796.5|179854.5|179729.5|180091.2|179966.2|179780.2|179655.2|4033
1721642400000|2024-07-22 10:00:00|179854.3|179729.3|179865.6|179740.6|179978.5|179853.5|179744.1|179619.1|4129
1721646000000|2024-07-22 11:00:00|179863|179738|180538.9|180413.9|180810.1|180685.1|179821.7|179696.7|3882
1721649600000|2024-07-22 12:00:00|180543.8|180418.8|180189.9|180064.9|180648.3|180523.3|179907.2|179788.2|7357
1721653200000|2024-07-22 13:00:00|180190.9|180065.9|179630.2|179580.2|180237.8|180152.1|179530.8|179458.7|6595
1721656800000|2024-07-22 14:00:00|179631.3|179581.3|179318.9|179193.9|179817.6|179692.6|179219.5|179122.4|6945
1721660400000|2024-07-22 15:00:00|179319.3|179194.3|179326|179276|179390.9|179340.9|178906.1|178856.1|6583
1721664000000|2024-07-22 16:00:00|179328.3|179278.3|179138.5|179088.5|179345.9|179295.9|179137.2|179087.2|4333
1721667600000|2024-07-22 17:00:00|179136|179086|179065.2|179015.2|179164|179089.3|178927.4|178877.4|4560
1721671200000|2024-07-22 18:00:00|179064.6|179014.6|179387|179262|179409.7|179317.1|179031.6|178944|3354
1721674800000|2024-07-22 19:00:00|179387.9|179262.9|179395.5|179345.5|179486.5|179408.7|179316|179233.6|3331
1721678400000|2024-07-22 20:00:00|179395.7|179345.7|179534.8|179406.7|179549.3|179424.3|179347.2|179222.2|1640
1721682000000|2024-07-22 21:00:00|179634.2|179324.2|179550.4|179240.4|179640.5|179330.5|179460.9|179150.9|1515
1721685600000|2024-07-22 22:00:00|179560.8|179250.8|179576.2|179362|179632.4|179423.2|179492.2|179200.5|707
1721689200000|2024-07-22 23:00:00|179563.7|179378.8|179513.9|179378.2|179582.5|179411.1|179475.7|179319.4|715
1721692800000|2024-07-23 00:00:00|179523.9|179395|179617|179492|179652|179527|179501.7|179376.7|1055
1721696400000|2024-07-23 01:00:00|179617.2|179492.2|179451.1|179326.1|179620.4|179495.4|179438.9|179313.9|1337
1721700000000|2024-07-23 02:00:00|179453.3|179328.3|179416.2|179291.2|179461.2|179336.2|179374.7|179249.7|1371
1721703600000|2024-07-23 03:00:00|179415.5|179290.5|179428.1|179303.1|179440.2|179315.2|179365.8|179240.8|1050
1721707200000|2024-07-23 04:00:00|179427.9|179302.9|179443.3|179318.3|179457.3|179332.3|179385.4|179260.4|990
1721710800000|2024-07-23 05:00:00|179442.1|179317.1|179537.6|179412.6|179601.3|179476.3|179442.1|179317.1|2324
1721714400000|2024-07-23 06:00:00|179537.1|179412.1|179629.9|179504.9|179658.2|179533.2|179483.3|179358.3|4602
1721718000000|2024-07-23 07:00:00|179622.7|179497.7|179939.5|179814.5|179958.8|179833.8|179408.2|179283.2|6145
1721721600000|2024-07-23 08:00:00|179948.2|179823.2|179785.3|179660.3|179980.3|179855.3|179759.9|179634.9|5667
1721725200000|2024-07-23 09:00:00|179779.8|179654.8|179486.6|179361.6|179781.1|179656.1|179408.5|179283.5|4469
1721728800000|2024-07-23 10:00:00|179485.3|179360.3|179812.8|179687.8|179890.2|179765.2|179462.5|179337.5|4707
1721732400000|2024-07-23 11:00:00|179816.9|179691.9|179696.2|179646.2|179874.8|179811|179562.5|179437.5|5105
1721736000000|2024-07-23 12:00:00|179698.7|179648.7|180506|180381|180608.1|180558.1|179684.4|179614.7|7375
1721739600000|2024-07-23 13:00:00|180506.2|180381.2|180983.2|180858.2|181073.9|180964.5|180205.7|180120.3|7728
1721743200000|2024-07-23 14:00:00|180985.5|180860.5|181004.5|180954.5|181090.2|181002|180426.4|180350.4|7450
1721746800000|2024-07-23 15:00:00|181006.5|180956.5|180816.6|180766.6|181023.2|180969.1|180585.7|180500.6|5376
1721750400000|2024-07-23 16:00:00|180815.9|180765.9|181025.9|180900.9|181099.8|181049.8|180813.3|180763.3|5553
1721754000000|2024-07-23 17:00:00|181025.6|180900.6|181606.4|181556.4|181773.7|181671.2|180890.2|180807.4|6292
1721757600000|2024-07-23 18:00:00|181605.7|181555.7|181580|181455|181612|181555.7|181233.7|181146.7|4596
1721761200000|2024-07-23 19:00:00|181580.5|181455.5|181773.6|181723.6|181950.1|181900.1|181522.9|181455.5|3712
1721764800000|2024-07-23 20:00:00|181777.1|181727.1|181522.6|181397.6|181825.2|181737.8|181498.2|181373.2|2504
1721768400000|2024-07-23 21:00:00|181525.9|181393|181822.2|181512.2|181894.6|181584.6|181521.8|181306.1|1184
1721772000000|2024-07-23 22:00:00|181822.1|181512.1|181703.8|181578.8|181901.2|181640|181648.1|181446.7|985
1721775600000|2024-07-23 23:00:00|181702.8|181577.8|181720.6|181595.6|181738|181613|181665.1|181540.1|368
1721779200000|2024-07-24 00:00:00|181721.4|181596.4|181697.9|181572.9|181721.4|181596.4|181694.5|181569.5|68
1721782800000|2024-07-24 01:00:00|181665.7|181540.7|181920.6|181795.6|182468|182343|181650.1|181525.1|3584
1721786400000|2024-07-24 02:00:00|181921.2|181796.2|181944.9|181819.9|181953.8|181828.8|181748.1|181623.1|2133
1721790000000|2024-07-24 03:00:00|181942.5|181817.5|182084.1|181959.1|182218.4|182093.4|181923|181798|2875
1721793600000|2024-07-24 04:00:00|182080.1|181955.1|182535.8|182410.8|182664.9|182539.9|182039.1|181914.1|3827
1721797200000|2024-07-24 05:00:00|182536.5|182411.5|182195.7|182070.7|182539.5|182414.5|182009.4|181884.4|3372
1721800800000|2024-07-24 06:00:00|182195.4|182070.4|182475|182350|182795|182670|182137.5|182012.5|5478
1721804400000|2024-07-24 07:00:00|182475.4|182350.4|182664.6|182539.6|182894.3|182787.3|182259.1|182134.1|7918
1721808000000|2024-07-24 08:00:00|182670.4|182545.4|182473.7|182348.7|182714.6|182589.6|182390.9|182265.9|5672
1721811600000|2024-07-24 09:00:00|182476.8|182351.8|182118.6|181993.6|182575|182450|182063.3|181938.3|4692
1721815200000|2024-07-24 10:00:00|182134.2|182009.2|182337.2|182212.2|182376.9|182251.9|181923.6|181798.6|3980
1721818800000|2024-07-24 11:00:00|182332.1|182207.1|182671|182546|182785.1|182678.2|182066.3|181968|5237
1721822400000|2024-07-24 12:00:00|182669.2|182544.2|183143.8|183093.8|183568.7|183443.7|182412.1|182287.1|7423
1721826000000|2024-07-24 13:00:00|183142.6|183092.6|183891.4|183766.4|183950.5|183865|182894.7|182802.6|5941
1721829600000|2024-07-24 14:00:00|183892.3|183767.3|184251|184126|184385|184294.2|183589.7|183539.7|5788
1721833200000|2024-07-24 15:00:00|184250.9|184125.9|183866.8|183816.8|184269.4|184180.2|183617.9|183528.1|6672
1721836800000|2024-07-24 16:00:00|183865.6|183815.6|183245.2|183195.2|184020.3|183970.3|183092.5|183042.5|7380
1721840400000|2024-07-24 17:00:00|183249.2|183199.2|182959.3|182909.3|183340.6|183249.6|182910.9|182804.6|6282
1721844000000|2024-07-24 18:00:00|182960.4|182910.4|183845.9|183795.9|183914.8|183831.2|182952.3|182902.3|6112
1721847600000|2024-07-24 19:00:00|183845.2|183795.2|183691.7|183641.7|183924.4|183799.4|183554|183451.9|6492
1721851200000|2024-07-24 20:00:00|183691.2|183641.2|183791.4|183526.4|183885.5|183760.5|183628.9|183482.9|2597
1721854800000|2024-07-24 21:00:00|183785.4|183560.1|183799|183489|184015.6|183705.6|183548.4|183238.4|761
1721858400000|2024-07-24 22:00:00|183788.3|183478.3|183742.7|183617.7|183842.9|183628.9|183658.9|183463.2|631
1721862000000|2024-07-24 23:00:00|183735.3|183610.3|183718.4|183593.4|183836.3|183687.4|183694.3|183538.3|686
1721865600000|2024-07-25 00:00:00|183717.4|183592.4|184250.1|184125.1|184316.3|184191.3|183717.4|183592.4|3811
1721869200000|2024-07-25 01:00:00|184253.7|184128.7|184491.1|184366.1|184491.8|184366.8|184091.6|183966.6|5622
1721872800000|2024-07-25 02:00:00|184490|184365|184442.4|184317.4|184530.7|184405.7|184068.7|183943.7|5767
1721876400000|2024-07-25 03:00:00|184439.8|184314.8|184486|184361|184978.9|184853.9|184398|184273|5049
1721880000000|2024-07-25 04:00:00|184486.6|184361.6|184380|184255|184565.8|184440.8|184380|184255|4746
1721883600000|2024-07-25 05:00:00|184380.8|184255.8|184394.5|184269.5|184462|184337|183945|183820|3960
1721887200000|2024-07-25 06:00:00|184394.8|184269.8|184527|184402|184975.9|184850.9|184379.9|184254.9|5624
1721890800000|2024-07-25 07:00:00|184526.9|184401.9|184952.4|184827.4|185202.1|185077.1|184446.2|184321.2|8645
1721894400000|2024-07-25 08:00:00|184956.3|184831.3|184499|184374|185478|185353|184460.1|184335.1|7891
1721898000000|2024-07-25 09:00:00|184498.6|184373.6|185174.9|185049.9|185552|185427|184409.2|184284.2|5957
1721901600000|2024-07-25 10:00:00|185176.4|185051.4|185650.9|185525.9|185951.3|185826.3|185019.5|184894.5|5018
1721905200000|2024-07-25 11:00:00|185645.6|185520.6|185211.7|185086.7|185645.6|185520.6|185040.8|184915.8|5056
1721908800000|2024-07-25 12:00:00|185213.8|185088.8|183777.7|183652.7|185430.5|185305.5|183643.6|183518.6|9422
1721912400000|2024-07-25 13:00:00|183780.6|183655.6|183701.7|183576.7|184525.8|184400.8|183255.9|183130.9|10479
1721916000000|2024-07-25 14:00:00|183702.2|183577.2|183809.7|183684.7|184458.5|184333.5|183551.3|183426.3|8566
1721919600000|2024-07-25 15:00:00|183800.7|183675.7|183606.7|183481.7|183962.1|183837.1|183469.1|183344.1|7656
1721923200000|2024-07-25 16:00:00|183604.9|183479.9|183824.5|183699.5|183843.8|183718.8|183254.8|183129.8|6869
1721926800000|2024-07-25 17:00:00|183823.4|183698.4|184018.7|183893.7|184402.8|184277.8|183814.6|183689.6|8081
1721930400000|2024-07-25 18:00:00|184019.4|183894.4|184521.7|184396.7|184602.5|184477.5|183989.2|183864.2|7640
1721934000000|2024-07-25 19:00:00|184520.7|184395.7|184569|184444|184895.1|184770.1|184367.1|184242.1|7682
1721937600000|2024-07-25 20:00:00|184571.1|184446.1|184584.2|184459.2|184798.2|184673.2|184482.3|184357.3|3695
1721941200000|2024-07-25 21:00:00|184700.3|184390.3|184631.8|184321.8|184709.3|184399.3|184510.6|184200.6|641
1721944800000|2024-07-25 22:00:00|184631.7|184321.7|184541.3|184413.4|184678.3|184474.8|184513.7|184285.2|699
1721948400000|2024-07-25 23:00:00|184572.6|184443.2|184559.2|184434.2|184866.5|184718.9|184540.3|184411.6|1075
1721952000000|2024-07-26 00:00:00|184557.4|184432.4|184319.5|184194.5|184582.1|184457.1|184275.2|184150.2|1991
1721955600000|2024-07-26 01:00:00|184320.2|184195.2|184355.9|184230.9|184535|184410|184281.7|184156.7|3227
1721959200000|2024-07-26 02:00:00|184356|184231|184272.2|184147.2|184357.7|184232.7|184224.4|184099.4|1557
1721962800000|2024-07-26 03:00:00|184273.3|184148.3|184241.5|184116.5|184386.9|184261.9|184238.5|184113.5|1660
1721966400000|2024-07-26 04:00:00|184239.6|184114.6|184298.8|184173.8|184299.1|184174.1|184195.8|184070.8|1939
1721970000000|2024-07-26 05:00:00|184297.4|184172.4|184271.3|184146.3|184314.2|184189.2|184136.1|184011.1|4627
1721973600000|2024-07-26 06:00:00|184274|184149|184197.2|184072.2|184340.9|184215.9|184068.8|183943.8|3793
1721977200000|2024-07-26 07:00:00|184206.3|184081.3|183468.3|183343.3|184310.4|184185.4|183401.9|183276.9|7341
1721980800000|2024-07-26 08:00:00|183468.1|183343.1|183437.7|183312.7|183586.7|183461.7|183336.7|183211.7|5783
1721984400000|2024-07-26 09:00:00|183436.9|183311.9|183577|183452|183669|183544|183370.1|183245.1|4957
1721988000000|2024-07-26 10:00:00|183581.2|183456.2|183183.1|183058.1|183581.2|183456.2|183164.4|183039.4|4194
1721991600000|2024-07-26 11:00:00|183183.3|183058.3|183249.9|183124.9|183635.2|183510.2|183086.4|182961.4|5484
1721995200000|2024-07-26 12:00:00|183251.1|183126.1|183876|183751|183964|183839|183216.6|183091.6|8057
1721998800000|2024-07-26 13:00:00|183876.7|183751.7|184014.1|183889.1|184266|184170.3|183730.1|183622.1|7073
1722002400000|2024-07-26 14:00:00|184038.1|183889.3|184818.7|184693.7|185123.2|184998.2|183972.8|183847.8|7077
1722006000000|2024-07-26 15:00:00|184817.5|184692.5|184083.8|183958.8|184825.7|184709.7|183982.4|183857.4|7365
1722009600000|2024-07-26 16:00:00|184082.6|183957.6|184373.7|184248.7|184511.6|184386.6|183740|183648.9|5882
1722013200000|2024-07-26 17:00:00|184373|184248|184643.5|184518.5|184796.5|184708.7|184331.7|184206.7|6882
1722016800000|2024-07-26 18:00:00|184643.1|184518.1|184832.7|184782.7|184959.6|184868.7|184402.1|184305.5|7106
1722020400000|2024-07-26 19:00:00|184827.5|184777.5|184481.5|184356.5|184885.3|184790.2|184422.6|184328.9|6054
1722024000000|2024-07-26 20:00:00|184478.9|184353.9|184771.7|184461.7|184830.1|184600.1|184415.7|184290.7|2542
1722196800000|2024-07-28 20:00:00|184365|184010|184457.5|184102.5|184457.5|184102.5|184365|184010|2
1722200400000|2024-07-28 21:00:00|184710.8|184355.8|184821.5|184511.5|184838|184518.8|184622.5|184267.5|99
1722204000000|2024-07-28 22:00:00|184650|184340|184577.8|184371.3|184745|184522.1|184380.7|184172|517
1722207600000|2024-07-28 23:00:00|184548.2|184398.1|184541.6|184356.7|184554.4|184398.4|184320.5|184172.5|657
1722211200000|2024-07-29 00:00:00|184513|184387|184521.7|184396.7|184560.5|184419.6|184386.3|184261.3|2683
1722214800000|2024-07-29 01:00:00|184518.9|184393.9|184551.1|184426.1|184737.4|184612.4|184423|184298|5201
1722218400000|2024-07-29 02:00:00|184554.6|184429.6|184570.2|184445.2|184655.9|184530.9|184433.1|184308.1|4063
1722222000000|2024-07-29 03:00:00|184570.1|184445.1|184500.7|184375.7|184574.3|184449.3|184432|184307|3683
1722225600000|2024-07-29 04:00:00|184501.1|184376.1|184649.9|184524.9|184671.1|184546.1|184500.9|184375.9|4045
1722229200000|2024-07-29 05:00:00|184648.5|184523.5|184661.9|184536.9|184716.3|184591.3|184529|184404|4304
1722232800000|2024-07-29 06:00:00|184662.1|184537.1|184675.3|184550.3|184716.5|184591.5|184485.6|184360.6|2351
1722236400000|2024-07-29 07:00:00|184674|184549|185037.1|184912.1|185143.4|185018.4|184674|184549|5845
1722240000000|2024-07-29 08:00:00|185038.6|184913.6|184974.5|184849.5|185152.6|185027.6|184815.5|184690.5|4265
1722243600000|2024-07-29 09:00:00|184974.1|184849.1|184533.2|184408.2|185018.8|184893.8|184533.2|184408.2|3363
1722247200000|2024-07-29 10:00:00|184527.5|184402.5|184390.7|184265.7|184625.7|184500.7|184225.3|184100.3|4239
1722250800000|2024-07-29 11:00:00|184390.9|184265.9|184746.5|184621.5|184786.5|184705.1|184388.1|184263.1|4440
1722254400000|2024-07-29 12:00:00|184745.9|184620.9|185169.3|185044.3|185184.8|185059.8|184374.3|184249.3|6254
1722258000000|2024-07-29 13:00:00|185170.3|185045.3|185760.9|185635.9|185907.4|185782.4|185143.8|185044.5|7291
1722261600000|2024-07-29 14:00:00|185761|185636|186245.3|186120.3|186852.8|186727.8|185642.1|185517.1|7470
1722265200000|2024-07-29 15:00:00|186246.4|186121.4|186710.7|186585.7|187159.3|187034.3|186075.9|185956.3|7797
1722268800000|2024-07-29 16:00:00|186709.9|186584.9|187182.2|187057.2|187204.8|187079.8|186573.9|186448.9|6616
1722272400000|2024-07-29 17:00:00|187185.1|187060.1|186617.2|186492.2|187364.1|187239.1|186511.1|186417.6|7294
1722276000000|2024-07-29 18:00:00|186616.8|186491.8|186288.1|186163.1|186640.1|186548.8|186158.7|186033.7|6294
1722279600000|2024-07-29 19:00:00|186287.2|186162.2|186292.7|186167.7|186413.6|186288.6|186102.7|185977.7|5629
1722283200000|2024-07-29 20:00:00|186286.3|186161.3|186385.3|186244.7|186693|186568|186218.2|186093.2|2381
1722286800000|2024-07-29 21:00:00|186423.2|186190.9|186485.5|186175.5|186709.7|186399.7|186364.1|186054.1|521
1722290400000|2024-07-29 22:00:00|186478.9|186168.9|186696|186489.5|186937.6|186627.6|186454.2|186144.2|774
1722294000000|2024-07-29 23:00:00|186711.4|186488.5|186630.7|186504.5|186994.1|186815.7|186580.7|186436.3|886
1722297600000|2024-07-30 00:00:00|186630.6|186505.6|186655.6|186530.6|186841.3|186716.3|186618|186493|2754
1722301200000|2024-07-30 01:00:00|186656.2|186531.2|187042.3|186917.3|187197.4|187072.4|186651.4|186526.4|4172
1722304800000|2024-07-30 02:00:00|187040.1|186915.1|186991.8|186866.8|187109.9|186984.9|186946.2|186821.2|3421
1722308400000|2024-07-30 03:00:00|186993.6|186868.6|186773.4|186648.4|187010.1|186885.1|186767.4|186642.4|3565
1722312000000|2024-07-30 04:00:00|186774.5|186649.5|186645.1|186520.1|186777.4|186652.4|186612.5|186487.5|2468
1722315600000|2024-07-30 05:00:00|186643.1|186518.1|186667.2|186542.2|186679.3|186554.3|186608.8|186483.8|3144
1722319200000|2024-07-30 06:00:00|186665.3|186540.3|186176.9|186051.9|186717.8|186592.8|186175.6|186050.6|3533
1722322800000|2024-07-30 07:00:00|186168.7|186043.7|185988.6|185863.6|186308.5|186183.5|185811|185686|6028
1722326400000|2024-07-30 08:00:00|185990.4|185865.4|186408.9|186283.9|186424.4|186299.4|185875.7|185750.7|5969
1722330000000|2024-07-30 09:00:00|186411.5|186286.5|186522.5|186397.5|186933.1|186808.1|186357.7|186232.7|4910
1722333600000|2024-07-30 10:00:00|186521.8|186396.8|186245.5|186120.5|186521.8|186396.8|186199.5|186074.5|3864
1722337200000|2024-07-30 11:00:00|186245.1|186120.1|186220|186095|186341.8|186223|186066.5|185978.1|3573
1722340800000|2024-07-30 12:00:00|186214.8|186089.8|187587.2|187462.2|187667.6|187542.6|186181|186056|7065
1722344400000|2024-07-30 13:00:00|187587.3|187462.3|187747.8|187547.5|187790.4|187665.4|186995.6|186879.9|8333
1722348000000|2024-07-30 14:00:00|187720.1|187572.6|187462.2|187412.2|188249.4|188124.4|187424.8|187369.2|6709
1722351600000|2024-07-30 15:00:00|187462.1|187412.1|188101.3|187976.3|188149.7|188065.5|187448.4|187352.7|6941
1722355200000|2024-07-30 16:00:00|188101.5|187976.5|188076.5|187951.5|188254.3|188129.3|187680.8|187557.1|7165
1722358800000|2024-07-30 17:00:00|188077.3|187952.3|187706.7|187581.7|188077.9|187991.7|187582.3|187457.3|7729
1722362400000|2024-07-30 18:00:00|187707.2|187582.2|187429.1|187304.1|187787.6|187662.6|187345.9|187257.8|4937
1722366000000|2024-07-30 19:00:00|187431.7|187306.7|187565.1|187440.1|187691|187594.4|187353.1|187271|4806
1722369600000|2024-07-30 20:00:00|187563.8|187438.8|187827.6|187517.6|187827.6|187633.5|187510.6|187385.6|3995
1722373200000|2024-07-30 21:00:00|187871.9|187561.9|187776|187466|187878.4|187568.4|187712|187402|389
1722376800000|2024-07-30 22:00:00|187775.9|187465.9|187610.5|187485.5|187824.6|187662.3|187603.9|187363|1079
1722380400000|2024-07-30 23:00:00|187618.9|187493.9|187781.9|187656.9|187805.1|187680.1|187599.2|187474.2|643
1722384000000|2024-07-31 00:00:00|187787.3|187662.3|188040.3|187915.3|188154.8|188029.8|187776.6|187651.6|2184
1722387600000|2024-07-31 01:00:00|188038.5|187913.5|188192.3|188067.3|188378.8|188253.8|187984.8|187859.8|4968
1722391200000|2024-07-31 02:00:00|188192.9|188067.9|187745|187620|188259.2|188134.2|187654.6|187534|3923
1722394800000|2024-07-31 03:00:00|187746.6|187621.6|187814.4|187717.7|188379.1|188267.9|187669.7|187480|2870
1722398400000|2024-07-31 04:00:00|187814.1|187707.8|188101.2|187976.2|188209.2|188084.2|187717.7|187610.1|5244
1722402000000|2024-07-31 05:00:00|188100.5|187975.5|187987|187862|188256.5|188131.5|187869.4|187744.4|4627
1722405600000|2024-07-31 06:00:00|187987.9|187862.9|187516.2|187391.2|188046.6|187921.6|187493.3|187368.3|4369
1722409200000|2024-07-31 07:00:00|187515|187390|188105.2|187980.2|188281.7|188156.7|187408.9|187283.9|6431
1722412800000|2024-07-31 08:00:00|188109.3|187984.3|188530.2|188405.2|189506.2|189381.2|188084.3|187959.3|7504
1722416400000|2024-07-31 09:00:00|188531.7|188406.7|188463.1|188338.1|188773.7|188648.7|188331.4|188206.4|4892
1722420000000|2024-07-31 10:00:00|188465|188340|187822.6|187697.6|188508.9|188383.9|187802.8|187677.8|4290
1722423600000|2024-07-31 11:00:00|187824.8|187699.8|187728.2|187603.2|188107.5|187982.5|187662.8|187537.8|4621
1722427200000|2024-07-31 12:00:00|187728.3|187603.3|187985.3|187860.3|188467.2|188342.2|187726.1|187601.1|9051
1722430800000|2024-07-31 13:00:00|187997.1|187872.1|187146.3|187021.3|188091|187966|186884.1|186759.1|8091
1722434400000|2024-07-31 14:00:00|187158.2|187033.2|186438.2|186313.2|187291.3|187166.3|186086|185961|8813
1722438000000|2024-07-31 15:00:00|186436.1|186311.1|186103.5|185978.5|186654.3|186529.3|185772.5|185661.7|7047
1722441600000|2024-07-31 16:00:00|186104.6|185979.6|185574.9|185449.9|186108.6|186018.8|185189.1|185064.1|6712
1722445200000|2024-07-31 17:00:00|185572.5|185447.5|185668.2|185358.2|186151.3|186026.3|185567.7|185358.2|5914
1722448800000|2024-07-31 18:00:00|185696.5|185386.5|185661.1|185536.1|186299|186173.4|185320.4|185195.4|10074
1722452400000|2024-07-31 19:00:00|185675.9|185550.9|186362|186237|186501|186376|185522.9|185397.9|9572
1722456000000|2024-07-31 20:00:00|186363|186238|186292.8|186088.4|186416.5|186291.5|185879.4|185754.4|3936
1722459600000|2024-07-31 21:00:00|186356.4|186075.2|186461|186151|186535.3|186225.3|186216.2|185906.2|844
1722463200000|2024-07-31 22:00:00|186461.1|186151.1|186359|186137.4|186520.6|186355.9|186277.5|185967.5|1008
1722466800000|2024-07-31 23:00:00|186330.6|186151.1|186521.4|186396.4|186530.1|186405.1|186214.3|186055.3|1276
1722470400000|2024-08-01 00:00:00|186520.5|186395.5|186485.7|186360.7|186812.1|186687.1|186207.2|186082.2|4161
1722474000000|2024-08-01 01:00:00|186489.6|186364.6|186834.4|186709.4|187008.8|186883.8|186485.2|186360.2|4970
1722477600000|2024-08-01 02:00:00|186831.1|186706.1|186586.7|186461.7|186957.5|186832.5|186461.3|186336.3|4372
1722481200000|2024-08-01 03:00:00|186585.8|186460.8|186831.4|186706.4|186967.2|186842.2|186523.3|186398.3|5516
1722484800000|2024-08-01 04:00:00|186834.2|186709.2|186905.8|186780.8|186916.5|186791.5|186754.2|186629.2|3337
1722488400000|2024-08-01 05:00:00|186908.2|186783.2|186718.1|186593.1|186914.4|186789.4|186579.3|186454.3|3577
1722492000000|2024-08-01 06:00:00|186718.2|186593.2|186660.2|186535.2|187038.6|186913.6|186404.2|186279.2|5656
1722495600000|2024-08-01 07:00:00|186659.9|186534.9|186811.2|186686.2|186902.9|186777.9|186485.5|186360.5|6947
1722499200000|2024-08-01 08:00:00|186811|186686|186824.3|186699.3|187330.1|187205.1|186677.6|186552.6|7588
1722502800000|2024-08-01 09:00:00|186824.1|186699.1|186963.8|186838.8|186974.7|186849.7|186609.5|186484.5|6141
1722506400000|2024-08-01 10:00:00|186965.6|186840.6|186382.1|186257.1|186994.2|186869.2|186317|186192|4657
1722510000000|2024-08-01 11:00:00|186381|186256|185375.9|185250.9|186492.6|186367.6|185074.7|184949.7|6640
1722513600000|2024-08-01 12:00:00|185409|185284|184897.1|184772.1|185948|185823|184780|184655|8799
1722517200000|2024-08-01 13:00:00|184896.2|184771.2|184909.5|184599.5|185180.8|185055.8|184353.6|184228.6|8598
1722520800000|2024-08-01 14:00:00|184910.4|184600.4|186053.1|185928.1|186318.5|186193.5|184469.1|184344.1|11431
1722524400000|2024-08-01 15:00:00|186094.9|185969.9|186621.4|186496.4|186629.8|186504.8|185963.4|185838.4|9793
1722528000000|2024-08-01 16:00:00|186616.8|186491.8|187732.8|187607.8|188104.5|187979.5|186491.1|186366.1|10176
1722531600000|2024-08-01 17:00:00|187728.6|187603.6|188250.6|188125.6|188658.9|188533.9|187698.8|187573.8|9432
1722535200000|2024-08-01 18:00:00|188252.4|188127.4|188161.8|188036.8|188307.1|188182.1|187960.5|187835.5|8885
1722538800000|2024-08-01 19:00:00|188161.5|188036.5|187783.3|187658.3|188162.8|188037.8|187672.5|187547.5|8230
1722542400000|2024-08-01 20:00:00|187782.9|187657.9|188693.9|188511.2|188761.8|188633.7|187734.5|187609.5|5511
1722546000000|2024-08-01 21:00:00|188748.1|188483.7|188809.1|188684.1|188918.7|188684.1|188668.7|188358.7|669
1722549600000|2024-08-01 22:00:00|188809.2|188684.2|189337.5|189212.5|189489.1|189352.4|188729.8|188436.4|2163
1722553200000|2024-08-01 23:00:00|189337|189212|189388.7|189263.7|189482.7|189357.7|189191.7|189066.7|1314
1722556800000|2024-08-02 00:00:00|189412.8|189287.8|189629.6|189504.6|189639|189514|189318|189193|5134
1722560400000|2024-08-02 01:00:00|189625.1|189500.1|189148.4|189023.4|189629.7|189504.7|188830.6|188705.6|4257
1722564000000|2024-08-02 02:00:00|189145.3|189020.3|189232.4|189107.4|189658.5|189533.5|189120.9|188995.9|5286
1722567600000|2024-08-02 03:00:00|189231.7|189106.7|189164.8|189039.8|189270.5|189145.5|189124.7|188999.7|3890
1722571200000|2024-08-02 04:00:00|189164.9|189039.9|189225.5|189100.5|189349.4|189224.4|189050.6|188925.6|3111
1722574800000|2024-08-02 05:00:00|189226|189101|189262.9|189137.9|189375.3|189250.3|189057.6|188932.6|3724
1722578400000|2024-08-02 06:00:00|189261.8|189136.8|189619.9|189494.9|189649|189524|189098.2|188973.2|5988
1722582000000|2024-08-02 07:00:00|189644.3|189519.3|189285.5|189160.5|190003.3|189878.3|189184.2|189059.2|8451
1722585600000|2024-08-02 08:00:00|189281.2|189156.2|189308.5|189183.5|189622.3|189497.3|189133.3|189008.3|7245
1722589200000|2024-08-02 09:00:00|189311.4|189186.4|189659.9|189534.9|190066.6|189941.6|189284.8|189159.8|5655
1722592800000|2024-08-02 10:00:00|189659.8|189534.8|189592.9|189467.9|190017.1|189892.1|189403.5|189278.5|6214
1722596400000|2024-08-02 11:00:00|189606.7|189481.7|189875.9|189750.9|189934.4|189809.4|189378.4|189253.4|6307
1722600000000|2024-08-02 12:00:00|189875.5|189750.5|190600.3|190475.3|192329.5|192204.5|189385.9|189075.9|10258
1722603600000|2024-08-02 13:00:00|190595.5|190470.5|189952|189818|190643.6|190518.6|189269.8|189144.8|11376
1722607200000|2024-08-02 14:00:00|189957.8|189799.4|190522|190397|190657.3|190532.3|189854.8|189729.8|10878
1722610800000|2024-08-02 15:00:00|190518.7|190393.7|190111.7|189986.7|191036.8|190911.8|189967.6|189842.6|10763
1722614400000|2024-08-02 16:00:00|190109.8|189984.8|190220.4|190095.4|190817.9|190692.9|189979.3|189854.3|9472
1722618000000|2024-08-02 17:00:00|190220|190095|190763.9|190638.9|190812.6|190687.6|190107.4|189982.4|8851
1722621600000|2024-08-02 18:00:00|190764.2|190639.2|191951|191826|191951|191826|190764.2|190639.2|8776
1722625200000|2024-08-02 19:00:00|191963.6|191838.6|191612.5|191487.5|191964.3|191839.3|191179|191054|7907
1722628800000|2024-08-02 20:00:00|191612.1|191487.1|191925.1|191615.1|192088.6|191951.5|191568.6|191443.6|3301
1722801600000|2024-08-04 20:00:00|191175.8|190820.8|191175.8|190820.8|191332.5|190977.5|191175.8|190820.8|10
1722805200000|2024-08-04 21:00:00|191155.8|190840.8|191511.2|191201.2|191530.7|191220.7|191079.6|190769.6|214
1722808800000|2024-08-04 22:00:00|191472.7|191162.7|193055.9|192883.4|193282.3|193121.7|191472.7|191162.7|2116
1722812400000|2024-08-04 23:00:00|193055.1|192882.5|195314.1|195182.9|195827.8|195594.4|193027.6|192859.1|3504
1722816000000|2024-08-05 00:00:00|195313.4|195182.5|194182|194057|195484.8|195359.8|193788.4|193663.4|8065
1722819600000|2024-08-05 01:00:00|194192.3|194067.3|194387.3|194247.5|194810.9|194685.9|193790.7|193665.7|4701
1722823200000|2024-08-05 02:00:00|194386.2|194246.8|194126|193990.6|194850.2|194725.2|193977.1|193836.2|3274
1722826800000|2024-08-05 03:00:00|194123|193987.8|195165.2|195040.2|195216.1|195091.1|194113|193978.4|2775
1722830400000|2024-08-05 04:00:00|195165.7|195040.7|198212.7|197902.7|202521|202211|195159.9|195034.9|6515
1722834000000|2024-08-05 05:00:00|198170.6|197897.9|198471.7|198161.7|199904.7|199594.7|197210.5|196970.4|7370
1722837600000|2024-08-05 06:00:00|198471.1|198161.1|198297|198158|200156.2|199863.3|196232.8|195922.8|8762
1722841200000|2024-08-05 07:00:00|198295.5|198170.5|196445.8|196196.1|198529.8|198358.7|195901.8|195679.4|8050
1722844800000|2024-08-05 08:00:00|196441|196195.7|197632.3|197494.3|198224.5|198068.1|196409|196195.7|6644
1722848400000|2024-08-05 09:00:00|197617.8|197492.8|197105.7|196980.7|197746.6|197621.6|196581|196444.2|6401
1722852000000|2024-08-05 10:00:00|197107.8|196982.8|197410.7|197285.7|198112.7|197987.7|196895.1|196770.1|6130
1722855600000|2024-08-05 11:00:00|197371.7|197246.7|197611.9|197486.9|197927.3|197802.3|196699.9|196574.9|6469
1722859200000|2024-08-05 12:00:00|197613.7|197488.7|195713.3|195588.3|197761.5|197636.5|195476.4|195351.4|11124
1722862800000|2024-08-05 13:00:00|195600.4|195475.4|197132.4|196822.4|197448|197323|195100|194975|10632
1722866400000|2024-08-05 14:00:00|197157|196847|196084.5|195959.5|197157|196847|195618.6|195493.6|11026
1722870000000|2024-08-05 15:00:00|196084.1|195959.1|194563.7|194438.7|196181.3|196056.3|193811.4|193681.3|10274
1722873600000|2024-08-05 16:00:00|194565.1|194440.1|193568.8|193443.8|194567.5|194442.5|192091|191966|10129
1722877200000|2024-08-05 17:00:00|193576.2|193451.2|193143.1|193018.1|193615.5|193490.5|192726.1|192601.1|3922
1722880800000|2024-08-05 18:00:00|193940.9|193815.9|194955.6|194830.6|195012.6|194887.6|193802.2|193677.2|8120
1722884400000|2024-08-05 19:00:00|194955.4|194830.4|194846.1|194721.1|195171.5|195046.5|194668.1|194543.1|3308
1722888000000|2024-08-05 20:00:00|194197.9|194072.9|193726.6|193416.6|194301.2|194176.2|193326.9|193174.1|3084
1722891600000|2024-08-05 21:00:00|193697.6|193387.6|193476.1|193166.1|194326.6|194016.6|193476.1|193166.1|81
1722895200000|2024-08-05 22:00:00|193675.9|193365.9|193018|192869.6|193854|193544|192942.3|192632.3|1583
1722898800000|2024-08-05 23:00:00|193017.7|192869.8|192080.8|191946.1|193017.7|192869.8|191974.1|191752.8|1990
1722902400000|2024-08-06 00:00:00|192077.8|191949.3|192171.2|192018.5|192805.2|192655.3|191453.5|191328.5|4296
1722906000000|2024-08-06 01:00:00|192170.1|192018.1|192888.9|192740.5|193486.5|193306.7|192140.9|191997.7|4943
1722909600000|2024-08-06 02:00:00|192889|192736.7|192736.1|192597.3|193134.9|192957.1|192488.5|192346.4|3566
1722913200000|2024-08-06 03:00:00|192733.7|192595.1|192800.5|192670.8|192923.3|192782.6|192418.2|192293.2|3475
1722916800000|2024-08-06 04:00:00|192804.4|192672.9|192450.5|192325.5|192814.4|192689.4|192082.2|191957.2|3849
1722920400000|2024-08-06 05:00:00|192452.6|192327.6|192414.9|192288.3|192889.7|192764.7|192138.4|192012.4|5214
1722924000000|2024-08-06 06:00:00|192438|192313|193363.9|193238.9|193474|193349|192150|192025|7509
1722927600000|2024-08-06 07:00:00|193363.1|193238.1|193820.2|193695.2|194091.6|193966.6|193197.9|193072.9|8598
1722931200000|2024-08-06 08:00:00|193815.4|193690.4|194107.2|193982.2|194673.2|194548.2|193498.7|193373.7|7795
1722934800000|2024-08-06 09:00:00|194125.2|194000.2|194589.8|194464.8|194927.8|194802.8|194046.7|193921.7|7919
1722938400000|2024-08-06 10:00:00|194585.1|194460.1|194063|193938|195278.8|195153.8|193937.4|193812.4|7382
1722942000000|2024-08-06 11:00:00|194063.2|193938.2|193722.9|193597.9|194353|194228|193238.2|193113.2|8520
1722945600000|2024-08-06 12:00:00|193713.2|193588.2|195006.5|194881.5|195183.4|195058.4|193168.5|193043.5|10156
1722949200000|2024-08-06 13:00:00|195016.3|194891.3|194356.3|194231.3|195199.8|195074.8|194081.7|193956.7|10852
1722952800000|2024-08-06 14:00:00|194350.6|194225.6|193733.1|193608.1|194577.4|194452.4|193311.8|193186.8|11010
1722956400000|2024-08-06 15:00:00|193735.5|193610.5|193300.1|193175.1|193759.9|193634.9|193243.1|193118.1|9322
1722960000000|2024-08-06 16:00:00|193297.5|193172.5|193649|193524|194124.9|193999.9|192899.6|192774.6|7470
1722963600000|2024-08-06 17:00:00|193649.7|193524.7|194290.8|194165.8|194399.1|194274.1|193377.7|193252.7|7000
1722967200000|2024-08-06 18:00:00|194290.9|194165.9|194802|194677|194802|194677|193973.3|193848.3|5788
1722970800000|2024-08-06 19:00:00|194796.2|194671.2|195274.6|195149.6|195407.2|195282.2|194570|194445|9001
1722974400000|2024-08-06 20:00:00|195256.8|195131.8|196029.1|195719.1|196215.5|196044.9|195084|194959|4153
1722978000000|2024-08-06 21:00:00|196031.2|195721.2|195965.3|195655.3|196123.1|195813.1|195874|195564|405
1722981600000|2024-08-06 22:00:00|195951.2|195641.2|195665.1|195536.4|195989.1|195679.1|195641.1|195448.3|835
1722985200000|2024-08-06 23:00:00|195678.7|195532.6|195941.8|195816.8|196057.5|195932.5|195655|195530|730
1722988800000|2024-08-07 00:00:00|195943.3|195818.3|195544.7|195419.7|196000|195875|195096.4|194971.4|4600
1722992400000|2024-08-07 01:00:00|195548.1|195423.1|194340.1|194209.1|195783|195658|193852.4|193643.1|6156
1722996000000|2024-08-07 02:00:00|194330.7|194206.8|194189.1|194064.1|194751.4|194656|193834.2|193709.2|6352
1722999600000|2024-08-07 03:00:00|194182|194057|193993.2|193868.2|194200.2|194075.2|193728.4|193603.4|4512
1723003200000|2024-08-07 04:00:00|193991.6|193866.6|193958.8|193833.8|193996.8|193871.8|193486.1|193361.1|4361
1723006800000|2024-08-07 05:00:00|193965.4|193840.4|193714.7|193589.7|194169.6|194044.6|193479.7|193354.7|5423
1723010400000|2024-08-07 06:00:00|193719.8|193594.8|193693.7|193568.7|194357.9|194232.9|193491.6|193366.6|6633
1723014000000|2024-08-07 07:00:00|193679.1|193554.1|193653.6|193528.6|194038.6|193913.6|193148.8|193023.8|9215
1723017600000|2024-08-07 08:00:00|193641.7|193516.7|192289.2|192164.2|193728.9|193603.9|192276.5|192151.5|7936
1723021200000|2024-08-07 09:00:00|192286|192161|192581|192456|192830|192705|192282|192157|6204
1723024800000|2024-08-07 10:00:00|192580|192455|192986.1|192861.1|193172.3|193047.3|192435.1|192310.1|4653
1723028400000|2024-08-07 11:00:00|192989.4|192864.4|192750.2|192625.2|193136|193011|192552.7|192427.7|5664
1723032000000|2024-08-07 12:00:00|192732.1|192607.1|192773.9|192648.9|193236.4|193111.4|192239.1|192114.1|7175
1723035600000|2024-08-07 13:00:00|192772.9|192647.9|191659.2|191534.2|192868.7|192743.7|191603.5|191478.5|6197
1723039200000|2024-08-07 14:00:00|191657.6|191532.6|191801.4|191676.4|192478.5|192353.5|191607.6|191482.6|7593
1723042800000|2024-08-07 15:00:00|191799.6|191674.6|191859.9|191734.9|192069.8|191944.8|191233.5|191108.5|7254
1723046400000|2024-08-07 16:00:00|191859.3|191734.3|192600.5|192475.5|192842.5|192717.5|191780.9|191655.9|7057
1723050000000|2024-08-07 17:00:00|192613.4|192488.4|192820.1|192695.1|192863.8|192738.8|192349.6|192224.6|7495
1723053600000|2024-08-07 18:00:00|192820.8|192695.8|193159.6|193034.6|193465.1|193340.1|192480|192355|6729
1723057200000|2024-08-07 19:00:00|193161.3|193036.3|192905.2|192780.2|193222.6|193097.6|192772.1|192647.1|5417
1723060800000|2024-08-07 20:00:00|192905.9|192780.9|192998.8|192688.8|193054.7|192929.7|192706.2|192581.2|3836
1723064400000|2024-08-07 21:00:00|193020.4|192710.4|193008.9|192698.9|193108.7|192798.7|192858.7|192548.7|514
1723068000000|2024-08-07 22:00:00|193008.8|192698.8|193105.9|192976.2|193139.7|192976.3|192758.4|192564.7|1288
1723071600000|2024-08-07 23:00:00|193102.2|192977.2|192996.1|192854.4|193853.5|193720.9|192985|192854|2865
1723075200000|2024-08-08 00:00:00|193006|192881|193284.2|193159.2|193656.9|193531.9|192699|192574|4565
1723078800000|2024-08-08 01:00:00|193281.5|193156.5|193218.8|193093.8|193349.2|193224.2|192747.1|192615.8|4072
1723082400000|2024-08-08 02:00:00|193217.1|193092.1|192617.2|192492.2|193227.8|193102.8|192567.7|192442.7|2638
1723086000000|2024-08-08 03:00:00|192613.6|192488.6|192698.2|192573.2|192813.9|192688.9|192366.9|192241.9|2712
1723089600000|2024-08-08 04:00:00|192703.5|192578.5|192611.8|192486.8|193114.7|192989.7|192533.9|192408.9|4062
1723093200000|2024-08-08 05:00:00|192612.2|192487.2|192773.7|192648.7|192904.9|192779.9|192170.6|192045.6|5154
1723096800000|2024-08-08 06:00:00|192749.2|192624.2|192410.6|192285.6|192974.8|192849.8|192142.4|192017.4|6215
1723100400000|2024-08-08 07:00:00|192412.1|192287.1|192649.5|192524.5|193003.3|192878.3|192207.3|192082.3|7486
1723104000000|2024-08-08 08:00:00|192650.1|192525.1|192487.6|192362.6|192942.7|192817.7|192317|192192|6965
1723107600000|2024-08-08 09:00:00|192483.7|192358.7|193182.4|193057.4|193370.1|193245.1|192370.8|192245.8|5913
1723111200000|2024-08-08 10:00:00|193184|193059|192846.5|192721.5|193302|193177|192656.4|192531.4|5536
1723114800000|2024-08-08 11:00:00|192852.8|192727.8|193088.5|192963.5|193392.5|193267.5|192647.2|192522.2|6490
1723118400000|2024-08-08 12:00:00|193104.3|192979.3|191434.5|191309.5|193178.9|193053.9|191137.5|191012.5|9539
1723122000000|2024-08-08 13:00:00|191438.6|191313.6|191863.9|191738.9|192329.4|192204.4|191234.8|191109.8|8607
1723125600000|2024-08-08 14:00:00|191861.8|191736.8|191450.8|191325.8|192396.3|192271.3|191346.7|191221.7|6082
1723129200000|2024-08-08 15:00:00|191451.6|191326.6|191180.6|191055.6|191631.6|191506.6|190902.2|190777.2|5519
1723132800000|2024-08-08 16:00:00|191182.6|191057.6|190951.6|190826.6|191262.9|191137.9|190803.4|190678.4|4396
1723136400000|2024-08-08 17:00:00|190946.1|190821.1|190654.6|190529.6|191142.9|191017.9|190341.8|190216.8|5030
1723140000000|2024-08-08 18:00:00|190652.8|190527.8|189691.5|189381.5|190875.9|190750.9|189102.5|188921.8|5490
1723143600000|2024-08-08 19:00:00|189737.6|189427.6|189747|189622|191209.6|190946.1|189097|188972|7508
1723147200000|2024-08-08 20:00:00|189741.6|189616.6|188787.1|188657.1|189786|189661|188660|188535|3161
1723150800000|2024-08-08 21:00:00|188777.7|188652.7|189032.7|188722.7|189032.7|188722.7|188777.7|188538.5|248
1723154400000|2024-08-08 22:00:00|189018.3|188708.3|189086.5|188884|189281.4|189013.7|188917.5|188607.5|1093
1723158000000|2024-08-08 23:00:00|189100.6|188870.3|188657.9|188515.3|189145.6|188977.4|188646|188503.7|1018
1723161600000|2024-08-09 00:00:00|188672.7|188494.5|188765.6|188610.4|189099.8|188974.8|188651.8|188494.5|1463
1723165200000|2024-08-09 01:00:00|188738.7|188613.7|188873.5|188748.5|188938.9|188808.3|188585.3|188460.3|1445
1723168800000|2024-08-09 02:00:00|188879.3|188754.3|188538.2|188406.6|188936.3|188802.3|188457|188332|998
1723172400000|2024-08-09 03:00:00|188551.6|188413.8|188487.7|188362.7|188795.6|188670.6|188487.7|188362.7|945
1723176000000|2024-08-09 04:00:00|188504.8|188379.8|188868.7|188743.7|188934.4|188809.4|188387.7|188259|1129
1723179600000|2024-08-09 05:00:00|188892.6|188741.9|188635.6|188496.2|189286.6|189123|188287.2|188162.2|2132
1723183200000|2024-08-09 06:00:00|188630.6|188499.5|188454.7|188329.7|188816.8|188691.8|188257.5|188132.5|3755
1723186800000|2024-08-09 07:00:00|188454.9|188329.9|188373.5|188248.5|188673.8|188548.8|187853.6|187728.6|5283
1723190400000|2024-08-09 08:00:00|188377.7|188252.7|188047.4|187922.4|188568.7|188443.7|187806.8|187681.8|4828
1723194000000|2024-08-09 09:00:00|188047|187922|187992|187867|188380.6|188255.6|187916.5|187791.5|4801
1723197600000|2024-08-09 10:00:00|187990.3|187865.3|188213.1|188088.1|188512.5|188387.5|187911.5|187786.5|3756
1723201200000|2024-08-09 11:00:00|188211.5|188086.5|188363.4|188238.4|188443.7|188318.7|187809.3|187684.3|4409
1723204800000|2024-08-09 12:00:00|188365.8|188240.8|188549.4|188424.4|188990.4|188865.4|188278.9|188153.9|6583
1723208400000|2024-08-09 13:00:00|188557|188432|188580.4|188455.4|189034.9|188909.9|188288.9|188163.9|7517
1723212000000|2024-08-09 14:00:00|188581.6|188456.6|188100.5|187975.5|188625.6|188500.6|187903.4|187778.4|7509
1723215600000|2024-08-09 15:00:00|188120.3|187995.3|188356.9|188231.9|188489.7|188392.1|188006.8|187907.8|7035
1723219200000|2024-08-09 16:00:00|188356.2|188231.2|188311.9|188261.9|188439|188348.1|188210.9|188123.9|5294
1723222800000|2024-08-09 17:00:00|188311.8|188261.8|188479.4|188354.4|188519.2|188440.8|188281.4|188182.3|4969
1723226400000|2024-08-09 18:00:00|188479.5|188354.5|188520.5|188395.5|188609.2|188484.2|188227.9|188145.1|5210
1723230000000|2024-08-09 19:00:00|188523.7|188398.7|188398.6|188273.6|188824|188716.2|188381.3|188256.3|5939
1723233600000|2024-08-09 20:00:00|188404.7|188279.7|188461.9|188151.9|188480.7|188313.1|188172.9|188047.9|2392
1723406400000|2024-08-11 20:00:00|188479.9|188124.9|188482.9|188127.9|188489|188249.4|188363.6|188008.6|35
1723410000000|2024-08-11 21:00:00|188363.6|188008.6|188748.5|188438.5|188762.4|188472.5|188150.7|187840.7|230
1723413600000|2024-08-11 22:00:00|188725.6|188415.6|188418.7|188170.6|188728.1|188428|188158.5|187911.9|647
1723417200000|2024-08-11 23:00:00|188418.1|188172|188387.9|188243.6|188527|188338.2|188294|188055|456
1723420800000|2024-08-12 00:00:00|188416.7|188214.8|188539.7|188414.7|188597.7|188416.5|188317.1|188141.9|996
1723424400000|2024-08-12 01:00:00|188538.7|188413.7|188353.6|188228.6|188585|188460|188188.6|188051.1|1373
1723428000000|2024-08-12 02:00:00|188351.7|188226.7|188154.2|188029.2|188469.8|188344.8|188145.9|188020.9|1430
1723431600000|2024-08-12 03:00:00|188156.2|188031.2|188290.9|188165.9|188345.9|188220.9|188154.4|188029.4|761
1723435200000|2024-08-12 04:00:00|188290.5|188165.5|188187|188062|188336.7|188211.7|188176.2|188051.2|670
1723438800000|2024-08-12 05:00:00|188183|188058|188155.2|188030.2|188249.5|188124.5|188038.3|187913.3|2022
1723442400000|2024-08-12 06:00:00|188156.6|188031.6|188247.8|188122.8|188433.2|188308.2|188155.5|188030.5|2603
1723446000000|2024-08-12 07:00:00|188254.4|188129.4|188063.1|187938.1|188341.6|188216.6|187957.6|187832.6|2864
1723449600000|2024-08-12 08:00:00|188071.6|187946.6|188585.2|188460.2|188591.3|188466.3|187989|187864|2511
1723453200000|2024-08-12 09:00:00|188586.8|188461.8|188522.6|188397.6|188622.5|188497.5|188327.6|188202.6|2110
1723456800000|2024-08-12 10:00:00|188517.3|188392.3|188338.9|188213.9|188592.9|188467.9|188323|188198|1857
1723460400000|2024-08-12 11:00:00|188337.1|188212.1|188096.8|187971.8|188341.6|188216.6|188012.9|187887.9|2128
1723464000000|2024-08-12 12:00:00|188095.7|187970.7|188861.8|188736.8|189120.7|188995.7|187972.2|187879.2|6098
1723467600000|2024-08-12 13:00:00|188857.9|188732.9|189247.2|189122.2|189420.4|189295.4|188087.5|187962.5|6984
1723471200000|2024-08-12 14:00:00|189242.2|189117.2|188947.1|188822.1|189740.5|189615.5|188670.2|188545.2|6838
1723474800000|2024-08-12 15:00:00|188958.6|188833.6|190081.1|189956.1|190688.6|190563.6|188923.5|188798.5|7849
1723478400000|2024-08-12 16:00:00|190090.7|189965.7|190521.6|190396.6|190871.3|190746.3|190079.7|189954.7|7515
1723482000000|2024-08-12 17:00:00|190522.5|190397.5|190706.8|190581.8|190766.7|190641.7|190317.5|190192.5|6498
1723485600000|2024-08-12 18:00:00|190706.2|190581.2|190633.4|190508.4|191105.8|190980.8|190615|190490|6046
1723489200000|2024-08-12 19:00:00|190637|190512|190894.7|190769.7|191001.8|190876.8|190634.3|190509.3|4971
1723492800000|2024-08-12 20:00:00|190888.6|190763.6|190877.8|190567.8|190992.1|190867.1|190656.3|190522.1|2545
1723496400000|2024-08-12 21:00:00|190902.7|190592.7|190794.1|190484.1|191050.1|190740.1|190794.1|190484.1|310
1723500000000|2024-08-12 22:00:00|190861|190551|190828.4|190651.1|191018.5|190730.1|190790.3|190480.3|859
1723503600000|2024-08-12 23:00:00|190845.9|190629.2|190688.7|190539.1|190855.5|190669.1|190621.8|190474.6|1006
1723507200000|2024-08-13 00:00:00|190688.3|190558.4|190455.6|190330.6|190790.5|190660.2|190433.8|190308.8|1114
1723510800000|2024-08-13 01:00:00|190457.8|190332.8|190517.9|190392.9|190575.2|190450.2|190284.7|190159.7|2726
1723514400000|2024-08-13 02:00:00|190521|190396|190491.8|190362.6|190663.6|190538.6|190333.6|190208.6|1529
1723518000000|2024-08-13 03:00:00|190479.8|190354.8|190452.4|190327.4|190627.3|190502.3|190340.7|190215.7|1664
1723521600000|2024-08-13 04:00:00|190453.3|190328.3|190244.4|190119.4|190459.6|190334.6|190196.7|190071.7|990
1723525200000|2024-08-13 05:00:00|190242.9|190117.9|190315.5|190190.5|190390.6|190265.6|190204.8|190079.8|3592
1723528800000|2024-08-13 06:00:00|190315.7|190190.7|190213.8|190088.8|190348.6|190223.6|190096.1|189971.1|2888
1723532400000|2024-08-13 07:00:00|190208.4|190083.4|189806.1|189681.1|190377.4|190252.4|189703.6|189578.6|4378
1723536000000|2024-08-13 08:00:00|189804.1|189679.1|190183.3|190058.3|190415.5|190290.5|189804.1|189679.1|4272
1723539600000|2024-08-13 09:00:00|190181.8|190056.8|189826.8|189701.8|190332|190207|189813.2|189688.2|3829
1723543200000|2024-08-13 10:00:00|189823.1|189698.1|189993.5|189868.5|190351.8|190226.8|189797.5|189672.5|3771
1723546800000|2024-08-13 11:00:00|189996.4|189871.4|189890.4|189765.4|190228.6|190103.6|189873.4|189748.4|4586
1723550400000|2024-08-13 12:00:00|189887.9|189762.9|189805.6|189680.6|189910|189785|189149.2|188958.7|7176
1723554000000|2024-08-13 13:00:00|189806.1|189681.1|189909.7|189784.7|190372.4|190247.4|189557.9|189443.7|7527
1723557600000|2024-08-13 14:00:00|189906.7|189781.7|190440.2|190315.2|191045.4|190961.3|189886.2|189761.2|7994
1723561200000|2024-08-13 15:00:00|190438.9|190313.9|190608.7|190483.7|190857|190732|190294.7|190169.7|6474
1723564800000|2024-08-13 16:00:00|190612.9|190487.9|190314.3|190189.3|190785|190660|190204.6|190079.6|5585
1723568400000|2024-08-13 17:00:00|190309.8|190184.8|190221.2|190096.2|190391.9|190266.9|189899|189774|6420
1723572000000|2024-08-13 18:00:00|190221.9|190096.9|189908.6|189783.6|190334.7|190209.7|189790.3|189665.3|6688
1723575600000|2024-08-13 19:00:00|189894.1|189769.1|190062.2|189937.2|190116|189991|189836.8|189711.8|6322
1723579200000|2024-08-13 20:00:00|190076|189951|190319.1|190009.1|190490.8|190281.1|190036.2|189911.2|3794
1723582800000|2024-08-13 21:00:00|190317.1|190007.1|190393.5|190083.5|190530.9|190220.9|190135|189825|172
1723586400000|2024-08-13 22:00:00|190395|190085|190153|189940.1|190504.9|190194.9|190092.6|189858.3|716
1723590000000|2024-08-13 23:00:00|190134.2|189961.7|190099.4|189974.4|190158.8|189998.3|189995.5|189860.2|713
1723593600000|2024-08-14 00:00:00|190108.1|189983.1|190037.1|189912.1|190112.7|189987.7|189931|189806|1281
1723597200000|2024-08-14 01:00:00|190033.4|189908.4|189910.3|189801.5|190065.6|189940.6|189857.4|189732.4|1443
1723600800000|2024-08-14 02:00:00|189922.2|189797.2|190108.3|189983.3|190281|190172.8|189906.5|189797.2|3883
1723604400000|2024-08-14 03:00:00|190107.1|189982.1|189902.1|189777.1|190259.5|190134.5|189850.9|189725.9|1888
1723608000000|2024-08-14 04:00:00|189902.6|189777.6|189895|189770|189953.3|189828.3|189806.5|189681.5|1235
1723611600000|2024-08-14 05:00:00|189900.4|189775.4|189731.8|189606.8|190019.1|189894.1|189702.7|189577.7|2912
1723615200000|2024-08-14 06:00:00|189725.8|189600.8|189766.9|189641.9|190005|189846.6|189623.6|189448|3382
1723618800000|2024-08-14 07:00:00|189767.8|189642.8|189338.8|189213.8|189885|189706.3|189320|189195|2797
1723622400000|2024-08-14 08:00:00|189339|189214|189400.2|189275.2|189487.7|189362.7|189301|189176|4231
1723626000000|2024-08-14 09:00:00|189405.7|189280.7|189370.1|189245.1|189437.8|189312.8|189259.7|189137.9|2807
1723629600000|2024-08-14 10:00:00|189370.5|189245.5|189635.8|189510.8|189832.4|189707.4|189368.6|189243.6|2849
1723633200000|2024-08-14 11:00:00|189633.9|189508.9|189412.5|189287.5|189646.6|189521.6|189326.3|189201.3|2507
1723636800000|2024-08-14 12:00:00|189412.6|189287.6|188675.6|188550.6|189808.8|189683.8|188203.9|188078.9|6956
1723640400000|2024-08-14 13:00:00|188675.9|188550.9|188714.7|188589.7|189276|189151|188510.4|188385.4|6891
1723644000000|2024-08-14 14:00:00|188715.3|188590.3|188223.7|188098.7|188792.1|188667.1|188144.9|188033.1|7381
1723647600000|2024-08-14 15:00:00|188231|188106|188353|188228|188681.1|188556.1|188167.4|188042.4|5276
1723651200000|2024-08-14 16:00:00|188353.5|188228.5|188627.8|188502.8|188752.3|188627.3|188335.8|188210.8|4851
1723654800000|2024-08-14 17:00:00|188625.4|188500.4|188666.8|188541.8|188795.6|188670.6|188576.3|188451.3|3334
1723658400000|2024-08-14 18:00:00|188668|188543|188361.6|188236.6|188741.1|188616.1|188273.1|188148.1|4806
1723662000000|2024-08-14 19:00:00|188359.2|188234.2|188380.3|188255.3|188539.7|188432.4|188166.9|188041.9|4897
1723665600000|2024-08-14 20:00:00|188383.8|188258.8|188129.5|187819.5|188432.5|188307.5|187817.3|187692.3|2898
1723669200000|2024-08-14 21:00:00|188100.2|187790.2|188147.5|187837.5|188304.7|187994.7|188081.5|187771.5|487
1723672800000|2024-08-14 22:00:00|188164.8|187854.8|188268.2|188117.8|188385.1|188206.7|188096|187786|968
1723676400000|2024-08-14 23:00:00|188285.2|188104.8|188348|188202.8|188385|188247.4|188153.1|188023.3|558
1723680000000|2024-08-15 00:00:00|188339.3|188214.1|188291.6|188156.3|188409.1|188273.3|188146|188013.6|660
1723683600000|2024-08-15 01:00:00|188293.8|188159.3|188148.1|188023.1|188419.3|188282.8|188106.2|187981.2|1673
1723687200000|2024-08-15 02:00:00|188147.4|188022.4|188001.1|187876.1|188167.2|188042.2|187919.2|187794.2|1567
1723690800000|2024-08-15 03:00:00|188001.9|187876.9|187956.1|187831.1|188040.6|187915.6|187922.9|187797.9|1365
1723694400000|2024-08-15 04:00:00|187954.3|187829.3|187970.2|187845.2|187975.7|187850.7|187898.2|187773.2|1120
1723698000000|2024-08-15 05:00:00|187966.1|187841.1|188112.9|187987.9|188148.6|188023.6|187920.5|187795.5|1963
1723701600000|2024-08-15 06:00:00|188113.7|187988.7|188182.3|188057.3|188366.7|188241.7|187967.2|187842.2|2123
1723705200000|2024-08-15 07:00:00|188182.6|188057.6|187901.3|187776.3|188204.7|188079.7|187867.6|187742.6|3564
1723708800000|2024-08-15 08:00:00|187900.3|187775.3|188133.2|188008.2|188391.4|188266.4|187843.3|187718.3|3829
1723712400000|2024-08-15 09:00:00|188131.3|188006.3|187998.1|187873.1|188145.3|188020.3|187973.7|187848.7|2525
1723716000000|2024-08-15 10:00:00|188005.2|187880.2|188309.7|188184.7|188428.3|188303.3|187976.9|187851.9|3469
1723719600000|2024-08-15 11:00:00|188310.7|188185.7|188237.2|188112.2|188354.4|188229.4|188029.7|187904.7|4166
1723723200000|2024-08-15 12:00:00|188234.8|188109.8|187036.5|186911.5|188471.1|188346.1|186631.5|186506.5|6862
1723726800000|2024-08-15 13:00:00|187038.3|186913.3|186736.3|186611.3|187520.3|187395.3|186717|186592|8024
1723730400000|2024-08-15 14:00:00|186703.2|186653.2|186581.9|186456.9|187034.5|186909.5|186436|186311|7592
1723734000000|2024-08-15 15:00:00|186580.5|186455.5|186659.1|186534.1|186722.6|186597.6|186445.1|186320.1|5307
1723737600000|2024-08-15 16:00:00|186659.2|186534.2|186658|186533|186698.7|186573.7|186389.5|186264.5|3772
1723741200000|2024-08-15 17:00:00|186657.3|186532.3|186558.7|186433.7|186707.8|186582.8|186461.6|186336.6|2674
1723744800000|2024-08-15 18:00:00|186557.9|186432.9|186414|186289|186701.7|186606.6|186409.2|186286.2|4720
1723748400000|2024-08-15 19:00:00|186413|186288|186517.4|186392.4|186714.5|186589.5|186405.9|186280.9|5471
1723752000000|2024-08-15 20:00:00|186507|186382|186549.2|186327.1|186728.5|186603.5|186483.9|186317.5|1913
1723755600000|2024-08-15 21:00:00|186563.5|186313.7|186693.1|186383.1|186762.4|186452.4|186561.6|186263.5|204
1723759200000|2024-08-15 22:00:00|186692.5|186382.5|186590.5|186465.5|186748|186514|186550.6|186371.6|398
1723762800000|2024-08-15 23:00:00|186582|186457|186568.3|186443.3|186596.1|186471.1|186564.4|186439.4|390
1723766400000|2024-08-16 00:00:00|186566|186441|186570.3|186445.3|186620.1|186495.1|186531.6|186406.6|587
1723770000000|2024-08-16 01:00:00|186572.4|186447.4|186425.6|186300.6|186597.6|186472.6|186412.9|186287.9|696
1723773600000|2024-08-16 02:00:00|186426.1|186301.1|186516.3|186391.3|186547.7|186422.7|186418.7|186293.7|656
1723777200000|2024-08-16 03:00:00|186510.9|186385.9|186491.7|186366.7|186589.1|186464.1|186466.4|186341.4|595
1723780800000|2024-08-16 04:00:00|186491.8|186366.8|186583.5|186458.5|186634.4|186509.4|186433.1|186308.1|785
1723784400000|2024-08-16 05:00:00|186583.4|186458.4|186523.7|186398.7|186593.8|186468.8|186516.1|186391.1|766
1723788000000|2024-08-16 06:00:00|186522.4|186397.4|186329.3|186204.3|186545.9|186420.9|186323.6|186198.6|1930
1723791600000|2024-08-16 07:00:00|186329.4|186204.4|186612.8|186487.8|186750.9|186625.9|186283.4|186158.4|2653
1723795200000|2024-08-16 08:00:00|186612.6|186487.6|186605|186480|186777.2|186652.2|186505.6|186380.6|2218
1723798800000|2024-08-16 09:00:00|186607.7|186482.7|186313.6|186188.6|186614.7|186489.7|186275.4|186150.4|1829
1723802400000|2024-08-16 10:00:00|186314.6|186189.6|186743.1|186618.1|186748.4|186623.4|186312.1|186187.1|2516
1723806000000|2024-08-16 11:00:00|186742.2|186617.2|186905.4|186780.4|187151.6|187026.6|186709.5|186584.5|2929
1723809600000|2024-08-16 12:00:00|186902.4|186777.4|187274.6|187149.6|187512.6|187387.6|186867.1|186742.1|5762
1723813200000|2024-08-16 13:00:00|187261.3|187136.3|186356.4|186222.3|187261.3|187136.3|186164.8|186039.8|6834
1723816800000|2024-08-16 14:00:00|186355.6|186221.3|186848.1|186723.1|187147.6|187022.6|186055|185930|6947
1723820400000|2024-08-16 15:00:00|186839|186714|186303.1|186178.1|186965.7|186840.7|186268|186143|4951
1723824000000|2024-08-16 16:00:00|186283.3|186158.3|186271.6|186146.6|186417.1|186292.1|186118.1|185993.1|4300
1723827600000|2024-08-16 17:00:00|186274|186149|186455.8|186405.8|186688.1|186563.1|186180.9|186094.8|4961
1723831200000|2024-08-16 18:00:00|186458.7|186408.7|186274.6|186224.6|186624|186509.8|186266|186181.1|3392
1723834800000|2024-08-16 19:00:00|186274.3|186224.3|186367.9|186242.9|186533.4|186408.4|186202.6|186110.2|3560
1723838400000|2024-08-16 20:00:00|186371|186246|186419.5|186109.5|186672.1|186432|186240.2|186006.8|2416
1724011200000|2024-08-18 20:00:00|186631|186281|186801.7|186446.7|186801.7|186446.7|186631|186281|2
1724014800000|2024-08-18 21:00:00|186830.4|186480.4|186830|186520|187010|186700|186810.4|186480.4|36
1724018400000|2024-08-18 22:00:00|186829.6|186519.6|186374.9|186114|186829.6|186519.6|186154.9|185905.7|561
1724022000000|2024-08-18 23:00:00|186363|186125.9|186362.3|186180.9|186455|186268.1|186244.1|186040.9|381
1724025600000|2024-08-19 00:00:00|186334.2|186209.2|186367.1|186241|186465.8|186321|186292.7|186121.2|635
1724029200000|2024-08-19 01:00:00|186361.2|186236.2|186412.6|186287.6|186481.6|186356.6|186285.5|186160.5|683
1724032800000|2024-08-19 02:00:00|186409.6|186284.6|186248.6|186123.6|186427.5|186302.5|186200.2|186075.2|556
1724036400000|2024-08-19 03:00:00|186244.4|186119.4|186378.8|186253.8|186409.7|186284.7|186188.6|186063.6|714
1724040000000|2024-08-19 04:00:00|186375.7|186250.7|186439.9|186314.9|186597.8|186472.8|186265.4|186140.4|776
1724043600000|2024-08-19 05:00:00|186439.1|186314.1|186913.2|186788.2|187001.9|186876.9|186280.2|186155.2|1424
1724047200000|2024-08-19 06:00:00|186916.6|186784.3|186982.9|186857.9|187443.2|187318.2|186824|186699|3416
1724050800000|2024-08-19 07:00:00|186981.1|186856.1|187373.8|187248.8|187377.2|187252.2|186857.9|186732.9|5413
1724054400000|2024-08-19 08:00:00|187400.3|187275.3|186791.5|186666.5|187557.2|187432.2|186767.7|186642.7|6511
1724058000000|2024-08-19 09:00:00|186791.9|186666.9|186816.4|186691.4|187037.4|186912.4|186734.9|186609.9|6071
1724061600000|2024-08-19 10:00:00|186817.7|186692.7|186757.5|186632.5|186925.9|186800.9|186723.3|186598.3|4084
1724065200000|2024-08-19 11:00:00|186758.2|186633.2|186955|186830|187085.3|186983.3|186739.8|186614.8|4521
1724068800000|2024-08-19 12:00:00|186954.6|186829.6|188019.2|187894.2|188239.1|188147.1|186936.3|186811.3|6159
1724072400000|2024-08-19 13:00:00|188016.4|187891.4|188127.4|188002.4|188166.4|188041.4|187711.3|187586.3|5876
1724076000000|2024-08-19 14:00:00|188125.4|188000.4|187816.2|187691.2|188462.5|188358.9|187676.6|187551.6|7564
1724079600000|2024-08-19 15:00:00|187777.5|187727.5|187536.2|187411.2|187903.6|187798.4|187226.8|187140.3|7610
1724083200000|2024-08-19 16:00:00|187536.5|187411.5|187253|187128|187650.1|187525.1|187122.2|187063.3|6545
1724086800000|2024-08-19 17:00:00|187253.9|187128.9|186740.4|186690.4|187453.7|187328.7|186736|186646.5|5404
1724090400000|2024-08-19 18:00:00|186740.1|186690.1|186902.5|186777.5|187016.7|186891.7|186699.2|186574.2|6467
1724094000000|2024-08-19 19:00:00|186908.7|186783.7|187034.7|186909.7|187188.1|187063.1|186852.1|186774.3|7149
1724097600000|2024-08-19 20:00:00|187032.5|186907.5|186928.2|186618.2|187036.3|186911.3|186742.5|186554.1|3586
1724101200000|2024-08-19 21:00:00|186940.1|186630.1|186868.1|186558.1|186990.2|186680.2|186863.1|186553.1|390
1724104800000|2024-08-19 22:00:00|186890.4|186580.4|186775.8|186650.8|186959.8|186746.6|186765.6|186546.6|628
1724108400000|2024-08-19 23:00:00|186780.9|186646|186750.6|186625.6|186839.2|186711.6|186686.7|186554.4|837
1724112000000|2024-08-20 00:00:00|186748.1|186623.1|186890.4|186765.4|187020.2|186895.2|186747.4|186618.6|977
1724115600000|2024-08-20 01:00:00|186891.3|186766.3|187031.5|186906.5|187137.3|187012.3|186890.1|186765.1|1414
1724119200000|2024-08-20 02:00:00|187021.8|186896.8|186950|186825|187033|186908|186836|186711|1143
1724122800000|2024-08-20 03:00:00|186948.5|186823.5|186976.8|186851.8|187083.6|186958.6|186900.4|186775.4|797
1724126400000|2024-08-20 04:00:00|186973|186848|186908.9|186783.9|187010.5|186885.5|186835.3|186710.3|904
1724130000000|2024-08-20 05:00:00|186908.2|186783.2|186976.2|186851.2|187035.9|186910.9|186849.7|186724.7|964
1724133600000|2024-08-20 06:00:00|186978.2|186853.2|186720.7|186595.7|186994.6|186869.6|186629.4|186504.4|3206
1724137200000|2024-08-20 07:00:00|186721.4|186596.4|186966.5|186841.5|187250.3|187125.3|186713.2|186588.2|5424
1724140800000|2024-08-20 08:00:00|186967.5|186842.5|187222|187097|187453.2|187328.2|186834.6|186709.6|5464
1724144400000|2024-08-20 09:00:00|187217.7|187092.7|187484.2|187359.2|187599.5|187474.5|187114.4|186989.4|4809
1724148000000|2024-08-20 10:00:00|187466.7|187341.7|187639.2|187514.2|187858.8|187733.8|187446.3|187321.3|3683
1724151600000|2024-08-20 11:00:00|187638.4|187513.4|187791.3|187666.3|188170.7|188045.7|187456.2|187331.2|4461
1724155200000|2024-08-20 12:00:00|187793.7|187668.7|188643.4|188593.4|188792.9|188684.3|187784.9|187659.9|7227
1724158800000|2024-08-20 13:00:00|188678.6|188553.6|187647.3|187597.3|188705.8|188580.8|187495.5|187445.5|7056
1724162400000|2024-08-20 14:00:00|187648.5|187598.5|189060.1|188935.1|189224.8|189099.8|187545.5|187428.5|7056
1724166000000|2024-08-20 15:00:00|189066|188941|189000.4|188950.4|189396.8|189304.4|188843.6|188749.3|7255
1724169600000|2024-08-20 16:00:00|188996.6|188946.6|190038.8|189988.8|190069.1|190001.8|188986|188936|6348
1724173200000|2024-08-20 17:00:00|190048.3|189998.3|189933.4|189808.4|190378.9|190253.9|189865.4|189796.4|6943
1724176800000|2024-08-20 18:00:00|189920.9|189795.9|189977.7|189927.7|190032.6|189967.9|189713.9|189619.8|7021
1724180400000|2024-08-20 19:00:00|189977.5|189927.5|189986.7|189936.7|190130|190023.9|189822.4|189720.2|5856
1724184000000|2024-08-20 20:00:00|189987.4|189937.4|189984.2|189820.3|190163.2|190038.2|189898.1|189773.1|3234
1724187600000|2024-08-20 21:00:00|189988.3|189814.6|190132.8|189822.8|190170.6|189860.6|189983|189673|911
1724191200000|2024-08-20 22:00:00|190141.5|189831.5|190232.6|190106.6|190272.3|190113.9|189979.4|189741.5|810
1724194800000|2024-08-20 23:00:00|190227.1|190083.4|190222|190097|190358.8|190210.4|190189.8|190060.4|525
1724198400000|2024-08-21 00:00:00|190222.4|190097.4|190025.8|189900.8|190222.4|190097.4|189981|189856|1757
1724202000000|2024-08-21 01:00:00|190026.7|189901.7|190106|189981|190245.8|190120.8|190010|189885|1713
1724205600000|2024-08-21 02:00:00|190103.2|189978.2|190138.4|190013.4|190165.9|190040.9|189983.3|189858.3|931
1724209200000|2024-08-21 03:00:00|190138.8|190013.8|189978.1|189853.1|190147.2|190022.2|189942|189817|645
1724212800000|2024-08-21 04:00:00|189977.8|189852.8|190002.4|189877.4|190132.6|190007.6|189977.8|189852.8|706
1724216400000|2024-08-21 05:00:00|190018.1|189893.1|190035.8|189910.8|190115.1|189990.1|189916.1|189791.1|1105
1724220000000|2024-08-21 06:00:00|190037|189912|190076|189951|190255.2|190130.2|189896.4|189771.4|2237
1724223600000|2024-08-21 07:00:00|190076.5|189951.5|189811.4|189686.4|190754.4|190629.4|189637.9|189512.9|7619
1724227200000|2024-08-21 08:00:00|189813.7|189688.7|189617.2|189492.2|189900.4|189775.4|189471.3|189346.3|5503
1724230800000|2024-08-21 09:00:00|189616.1|189491.1|189555.4|189430.4|189710.1|189585.1|189359.3|189234.3|6196
1724234400000|2024-08-21 10:00:00|189550.2|189425.2|189676.6|189551.6|189696|189571|189416.8|189291.8|4448
1724238000000|2024-08-21 11:00:00|189669.8|189544.8|189797|189672|189866.7|189786.4|189632|189507|7502
1724241600000|2024-08-21 12:00:00|189793.1|189668.1|191057.4|191007.4|191243.4|191118.4|189708.2|189601.7|8121
1724245200000|2024-08-21 13:00:00|191107.2|190982.2|192185.5|192060.5|192437.7|192343.1|191103.1|190978.1|8030
1724248800000|2024-08-21 14:00:00|192185.2|192060.2|192353.2|192228.2|193354.7|193229.7|191830.2|191705.2|8776
1724252400000|2024-08-21 15:00:00|192351.4|192226.4|192001.1|191876.1|192406.4|192281.4|191705.4|191580.4|7842
1724256000000|2024-08-21 16:00:00|191998.4|191873.4|193033.7|192908.7|193231.4|193128.5|191986.3|191861.3|8278
1724259600000|2024-08-21 17:00:00|193026.9|192901.9|193516.5|193391.5|193516.5|193422.9|192977.5|192852.5|7921
1724263200000|2024-08-21 18:00:00|193515.2|193390.2|193589.8|193464.8|194136.9|194011.9|193386.4|193261.4|9136
1724266800000|2024-08-21 19:00:00|193592.7|193467.7|193389.9|193264.9|193595.6|193470.6|193053.6|192928.6|8009
1724270400000|2024-08-21 20:00:00|193375.4|193250.4|192915.8|192653.5|193375.4|193250.4|192744.5|192619.5|4741
1724274000000|2024-08-21 21:00:00|192912.9|192656.2|192954.7|192644.7|192972.9|192662.9|192897.8|192587.8|203
1724277600000|2024-08-21 22:00:00|192952.9|192642.9|192853.7|192728.7|193023|192799.3|192836.9|192642.6|615
1724281200000|2024-08-21 23:00:00|192860.5|192715.4|192883.6|192753.1|192934.7|192809.7|192832.3|192684.3|548
1724284800000|2024-08-22 00:00:00|192879.8|192754.8|192874.5|192749.5|192904.2|192779.2|192831.5|192706.5|436
1724288400000|2024-08-22 01:00:00|192880.3|192755.3|192924.2|192799.2|192929.5|192804.5|192852.8|192727.8|506
1724292000000|2024-08-22 02:00:00|192922.4|192797.4|193323.2|193198.2|193383.2|193258.2|192919|192794|1339
1724295600000|2024-08-22 03:00:00|193321.7|193196.7|193423.4|193298.4|193459.7|193334.7|193283.7|193158.7|666
1724299200000|2024-08-22 04:00:00|193425.8|193300.8|193301|193176|193431.9|193306.9|193195.7|193070.7|1524
1724302800000|2024-08-22 05:00:00|193301.3|193176.3|193299.6|193174.6|193484|193359|193253.4|193128.4|3543
1724306400000|2024-08-22 06:00:00|193299.5|193174.5|193269.6|193144.6|193541.5|193416.5|193233.2|193108.2|2489
1724310000000|2024-08-22 07:00:00|193269.9|193144.9|193266.8|193141.8|193572.3|193447.3|192987.4|192862.4|6371
1724313600000|2024-08-22 08:00:00|193269.1|193144.1|193145|193020|193389.2|193264.2|193002.8|192877.8|6740
1724317200000|2024-08-22 09:00:00|193157.7|193032.7|193257.2|193132.2|193338.8|193213.8|192935.3|192810.3|7895
1724320800000|2024-08-22 10:00:00|193257|193132|193515|193390|193575.9|193450.9|192963.4|192838.4|6275
1724324400000|2024-08-22 11:00:00|193521.2|193396.2|193220|193095|193552.7|193427.7|193092.4|192967.4|5775
1724328000000|2024-08-22 12:00:00|193212.8|193087.8|194442|194392|194583.5|194487.2|193212.8|193087.8|7814
1724331600000|2024-08-22 13:00:00|194440.4|194390.4|194621|194484.8|194972.1|194847.1|194262.6|194146.2|8210
1724335200000|2024-08-22 14:00:00|194618|194485.2|194162.3|194112.3|195419.9|195294.9|194015.4|193890.4|8236
1724338800000|2024-08-22 15:00:00|194161.3|194111.3|194478.7|194428.7|194721.6|194596.6|193958.6|193833.6|7962
1724342400000|2024-08-22 16:00:00|194478.3|194428.3|194446.3|194321.3|194644.1|194544|194019.8|193894.8|7228
1724346000000|2024-08-22 17:00:00|194439|194314|194592.8|194467.8|194631.7|194530.4|194183.4|194058.4|7374
1724349600000|2024-08-22 18:00:00|194592.1|194467.1|194822.9|194772.9|194888.7|194785.7|194473.4|194348.4|7978
1724353200000|2024-08-22 19:00:00|194823.5|194773.5|194766.3|194716.3|194938.6|194822.6|194550.9|194495.1|7310
1724356800000|2024-08-22 20:00:00|194764.3|194714.3|195406.1|195098.5|195437|195279.6|194762.5|194656.5|5272
1724360400000|2024-08-22 21:00:00|195433.9|195123.9|195373|195063|195493.1|195183.1|195307.9|194997.9|476
1724364000000|2024-08-22 22:00:00|195375.2|195065.2|195164.7|194975.4|195375.2|195142.8|195139.7|194895.9|480
1724367600000|2024-08-22 23:00:00|195180.7|194987.1|195134.8|194924.5|195260.9|195079.1|195062.3|194924.5|433
1724371200000|2024-08-23 00:00:00|195121.3|194949.5|195059.1|194934.1|195121.3|194984.2|194928.8|194803.8|1103
1724374800000|2024-08-23 01:00:00|195060.2|194935.2|195250.2|195125.2|195276.4|195151.4|194897.2|194772.2|2835
1724378400000|2024-08-23 02:00:00|195257.1|195132.1|194957.8|194832.8|195257.1|195132.1|194892.7|194767.7|1344
1724382000000|2024-08-23 03:00:00|194959.8|194834.8|194889.3|194764.3|195209.8|195084.8|194888.7|194763.7|1427
1724385600000|2024-08-23 04:00:00|194891.7|194766.7|194800.6|194675.6|194944.1|194819.1|194789.5|194664.5|1122
1724389200000|2024-08-23 05:00:00|194802.8|194677.8|194920.9|194795.9|195064.6|194939.6|194799.5|194674.5|3187
1724392800000|2024-08-23 06:00:00|194917.4|194792.4|195066|194941|195128.6|195003.6|194910.4|194785.4|3639
1724396400000|2024-08-23 07:00:00|195067.5|194942.5|194702.7|194577.7|195184.5|195059.5|194686.8|194561.8|4765
1724400000000|2024-08-23 08:00:00|194703.6|194578.6|194747.9|194622.9|195404.2|195279.2|194694|194569|5762
1724403600000|2024-08-23 09:00:00|194749.4|194624.4|194688.8|194563.8|194770.9|194645.9|194423.8|194298.8|3421
1724407200000|2024-08-23 10:00:00|194693.7|194568.7|194566.5|194441.5|194744.8|194619.8|194480.9|194355.9|3777
1724410800000|2024-08-23 11:00:00|194567.5|194442.5|194016.4|193966.4|194570.4|194445.4|193966.4|193910.4|3736
1724414400000|2024-08-23 12:00:00|194059.1|193934.1|193321|193196|194131.6|194038.9|193178.2|193053.2|5819
1724418000000|2024-08-23 13:00:00|193301.5|193176.5|192643.7|192518.7|193385|193260|192427.6|192302.6|6355
1724421600000|2024-08-23 14:00:00|192664.1|192519.8|190958.7|190833.7|192666.9|192541.9|190275.7|190150.7|10924
1724425200000|2024-08-23 15:00:00|190949|190824|191057.6|190932.6|191312.4|191187.4|190767.1|190642.1|7891
1724428800000|2024-08-23 16:00:00|191058.3|190933.3|190474.5|190349.5|191073.2|190956|190248.3|190148.5|7628
1724432400000|2024-08-23 17:00:00|190474.4|190349.4|190611.2|190486.2|190859.4|190734.4|190406.5|190296.4|5876
1724436000000|2024-08-23 18:00:00|190611.4|190486.4|190849.8|190724.8|190947.2|190822.2|190611.4|190486.4|5590
1724439600000|2024-08-23 19:00:00|190846.5|190721.5|190789.7|190739.7|190934.5|190809.5|190496.5|190446.5|5420
1724443200000|2024-08-23 20:00:00|190790.1|190740.1|191232.9|190922.9|191240.6|190986.1|190790.1|190694|3055
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191738.3|191428.3|191760.8|191428.3|191510.6|191155.6|14
1724619600000|2024-08-25 21:00:00|191505|191195|191749.6|191439.6|191808.2|191498.2|191505|191195|14
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|192036.8|191840.1|192123.6|191919.6|191316.5|191006.5|1022
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192280.6|192059.8|193230.8|193012.1|192042.5|191845.8|1578
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192280.1|192155.1|192754.7|192573.6|192154|192001.6|3138
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192072.5|191947.5|192372.8|192227.3|191928.4|191803.4|2394
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192185.1|192060.1|192504|192379|191990.9|191865.9|3076
1724641200000|2024-08-26 03:00:00|192185|192060|192042.2|191917.2|192223.9|192098.9|191872.8|191747.8|2995
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192117.3|191992.3|192211.8|192086.8|192039.9|191914.9|2272
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192063.2|191938.2|192409.2|192284.2|191911.5|191786.5|3257
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192373.5|192248.5|192500.3|192375.3|191974.6|191849.6|4184
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192140.8|192015.8|192703.2|192578.2|192100|191975|4341
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192210.3|192085.3|192337.3|192212.3|191874.3|191746.2|5633
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192074|191949|192317|192192|191875.4|191750.4|3817
1724666400000|2024-08-26 10:00:00|192075|191950|191750.4|191625.4|192123.6|191998.6|191590.9|191465.9|4342
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|192019.6|191894.6|192424.2|192299.2|191601.4|191476.4|4454
1724673600000|2024-08-26 12:00:00|192017|191892|192130.7|192005.7|192214.6|192084.7|191783.6|191658.6|6299
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192352.9|192302.9|192531.1|192410.3|191973.2|191923.2|6376
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|193862.3|193737.3|193876.8|193779.1|192340.7|192255.4|6556
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|194099.7|194049.7|194217|194167|193430.1|193305.1|6186
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|193732.2|193607.2|194526.8|194430.5|193687.8|193564.3|5411
1724691600000|2024-08-26 17:00:00|193735|193610|193462.7|193337.7|193896.5|193818.1|193217.5|193092.5|5937
1724695200000|2024-08-26 18:00:00|193462|193337|193298.3|193173.3|193522.7|193436.7|193058.9|192994.8|4843
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193762.2|193637.2|193797.6|193717.7|193045.1|192977.2|5153
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|194109.2|193941.5|194331.9|194206.9|193720.6|193595.6|3309
1724706000000|2024-08-26 21:00:00|194123|193931.7|194156.3|193846.3|194319.5|194009.5|194111.5|193834.3|293
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194103.5|193978.5|194268.5|194104.2|194069.3|193838.5|501
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|193958.8|193833.8|194162.7|194037.7|193921|193776.7|359
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|194121.8|193996.8|194297.5|194172.5|193898.6|193770.1|935
1724720400000|2024-08-27 01:00:00|194129.2|193990|194228.4|194103.4|194288.1|194163.1|193986.2|193861.2|2372
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194263.7|194138.7|194286.1|194161.1|194129.3|194004.3|1065
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194337.6|194212.6|194349.5|194224.5|194214.2|194089.2|1326
1724731200000|2024-08-27 04:00:00|194335|194210|194314.2|194189.2|194491.8|194366.8|194272.2|194147.2|963
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194349.8|194224.8|194454.2|194329.2|194299.1|194174.1|1869
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|193940.7|193815.7|194350.3|194225.3|193864.4|193739.4|2126
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|194104.3|193979.3|194176.8|194051.8|193572.9|193447.9|4646
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194165.3|194040.3|194199.7|194074.7|193601.4|193476.4|5157
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194185.4|194060.4|194350.6|194225.6|193896.4|193771.4|4284
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194609.4|194484.4|194620.2|194530.9|194179.3|194054.3|3634
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194396.5|194271.5|194762.4|194637.4|194339.1|194214.1|3650
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|195044.9|194919.9|195071.6|194946.6|194183.7|194058.7|5632
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|196007.3|195882.3|196038.8|195913.8|194903.2|194778.2|8505
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196779.8|196729.8|196969|196919|195862.9|195737.9|8312
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196565.2|196515.2|197065.7|196942.7|196526.7|196423|7378
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196836.1|196711.1|196875.3|196768.3|196304.6|196254.6|5280
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196578.5|196528.5|197055.1|196961.7|196557.5|196507.5|5236
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|197117.7|197067.7|197521.2|197428.7|196571|196511|5607
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197109.5|196984.5|197483.5|197391.1|197043.8|196918.8|5385
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197734.3|197424.3|197992.4|197867.4|197039.7|196914.7|3696
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197903.3|197593.3|198026.5|197716.5|197398.6|197088.6|429
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197942.3|197817.3|197991.6|197843.4|197709.7|197470.9|865
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197941.7|197816.7|198036.9|197911.9|197901.4|197768.3|757
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197722.1|197597.1|197941.5|197816.5|197450.1|197324.6|1052
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197212|197087|197777.6|197644.5|196920.1|196781.4|3164
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197089|196964|197234.7|197109.7|197074.1|196929.2|1376
1724814000000|2024-08-28 03:00:00|197094|196969|197354.6|197229.6|197391.8|197266.8|197038|196911.3|1803
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|196989.6|196864.6|197355.9|197230.9|196844.2|196719.2|2517
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|197209.6|197084.6|197362.4|197237.4|196956.4|196813.7|2706
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|196765.4|196640.4|197550|197425|196613.3|196488.3|3715
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196202.4|196077.4|197097.5|196972.5|196145.5|196020.5|4606
1724832000000|2024-08-28 08:00:00|196199|196074|196484.2|196359.2|196613.9|196488.9|196147.1|196022.1|4797
1724835600000|2024-08-28 09:00:00|196480|196355|196341.1|196216.1|196900.5|196775.5|196327.7|196202.7|4415
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196164.7|196039.7|196375.3|196250.3|196065.1|195940.1|4826
1724842800000|2024-08-28 11:00:00|196157|196032|196695.8|196570.8|196853.1|196728.1|195899.4|195803.4|4653
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196486.9|196361.9|197059.1|196934.1|196299.7|196174.7|7228
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|194904.8|194779.8|196485.5|196360.5|194277.6|194152.6|8481
1724853600000|2024-08-28 14:00:00|194904|194779|195047.5|194922.5|195144.9|195027.7|194509|194384|6368
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|195368.2|195318.2|195608.9|195483.9|194637.5|194549.3|6820
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|196536.7|196411.7|196796.2|196671.2|195392.1|195267.1|6931
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|197253|197128|197441.7|197316.7|196415.7|196290.7|6213
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|196615.1|196490.1|197282.4|197157.4|196495.2|196370.2|5514
1724871600000|2024-08-28 19:00:00|196621|196496|196460.9|196335.9|196709.1|196584.1|196289.5|196164.5|6188
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196503.5|196366.1|196968.3|196843.3|196435.8|196296|4473
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196488.6|196178.6|196731.5|196421.5|196421.7|196111.7|415
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196989.8|196864.8|197019.3|196894.3|196453.7|196165.2|1200
1724886000000|2024-08-28 23:00:00|196995|196870|196868.6|196725.2|197142.5|197007.4|196760.7|196613|694
1724889600000|2024-08-29 00:00:00|196870|196715.6|196749.4|196624.4|196974.5|196831.6|196728.8|196603.1|1487
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196944.6|196819.6|197072.9|196947.9|196742.9|196617.9|2025
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196833|196708|197069.7|196942.8|196832.1|196707.1|2122
1724900400000|2024-08-29 03:00:00|196835|196710|196868.1|196743.1|196929.7|196804.7|196814.3|196689.3|2161
1724904000000|2024-08-29 04:00:00|196872|196747|196814.1|196689.1|196872|196747|196713.4|196585.7|1441
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196638.1|196513.1|196853|196728|196606.9|196481.9|2007
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196607.4|196482.4|197040.2|196915.2|196551|196426|2749
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196088.4|195963.4|196730.7|196605.7|195917.7|195792.7|5691
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|195880.6|195755.6|196372|196247|195800.8|195675.8|6540
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|196159.9|196034.9|196276.5|196151.5|195748.6|195623.6|6089
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196260.6|196135.6|196324.6|196199.6|196054.7|195929.7|6052
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196685|196560|196936.8|196811.8|196224.2|196139|4867
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|197326|197201|197447.9|197322.9|196099.8|195974.8|7892
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|198578.6|198453.6|198838.2|198713.2|197309.6|197184.6|8768
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198800.9|198675.9|199640.4|199515.4|198377.4|198252.4|8262
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198046|197921|199243|199118|197837.5|197712.5|7497
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198656.9|198531.9|198795.5|198670.5|197891.4|197766.4|6689
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|197918|197793|198683|198558|197604.5|197479.5|6212
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|198319.4|198194.4|198651.7|198526.7|197913.5|197788.5|7739
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198379.4|198254.4|198689.2|198564.2|198000.8|197875.8|7045
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198629.4|198319.4|198655.1|198448.8|198268.9|198143.9|4671
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198635.9|198325.9|198707.8|198397.8|198611.6|198301.6|180
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198618.9|198403.3|198728.4|198427.1|198411.8|198205.9|614
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198653|198343|198746.9|198567.6|198442.7|198280.9|580
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198571.9|198416.5|198657|198438.3|198442.7|198283.6|725
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198759.7|198634.7|198791.3|198666.3|198520.8|198394.6|1503
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198600.1|198475.1|198775.7|198650.7|198600.1|198475.1|1894
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198670.5|198545.5|198751.3|198626.3|198546.2|198421.2|1169
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198524.3|198399.3|198711.5|198586.5|198503.9|198378.9|1756
1724994000000|2024-08-30 05:00:00|198525|198400|198582.4|198457.4|198658.6|198533.6|198432.7|198307.7|2644
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198093.6|197968.6|198603.8|198478.8|198038|197913|2125
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|197649.8|197524.8|198225.9|198100.9|197649.8|197524.8|4167
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197823.7|197698.7|197826.7|197701.7|197370.5|197245.5|4386
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197558.5|197433.5|197873.1|197748.1|197392.8|197267.8|1738
1723406400000|2024-08-11 20:00:00|188479.9|188124.9|188482.9|188127.9|188489|188249.4|188363.6|188008.6|35
1723410000000|2024-08-11 21:00:00|188363.6|188008.6|188748.5|188438.5|188762.4|188472.5|188150.7|187840.7|230
1723413600000|2024-08-11 22:00:00|188725.6|188415.6|188418.7|188170.6|188728.1|188428|188158.5|187911.9|647
1723417200000|2024-08-11 23:00:00|188418.1|188172|188387.9|188243.6|188527|188338.2|188294|188055|456
1723420800000|2024-08-12 00:00:00|188416.7|188214.8|188539.7|188414.7|188597.7|188416.5|188317.1|188141.9|996
1723424400000|2024-08-12 01:00:00|188538.7|188413.7|188353.6|188228.6|188585|188460|188188.6|188051.1|1373
1723428000000|2024-08-12 02:00:00|188351.7|188226.7|188154.2|188029.2|188469.8|188344.8|188145.9|188020.9|1430
1723431600000|2024-08-12 03:00:00|188156.2|188031.2|188290.9|188165.9|188345.9|188220.9|188154.4|188029.4|761
1723435200000|2024-08-12 04:00:00|188290.5|188165.5|188187|188062|188336.7|188211.7|188176.2|188051.2|670
1723438800000|2024-08-12 05:00:00|188183|188058|188155.2|188030.2|188249.5|188124.5|188038.3|187913.3|2022
1723442400000|2024-08-12 06:00:00|188156.6|188031.6|188247.8|188122.8|188433.2|188308.2|188155.5|188030.5|2603
1723446000000|2024-08-12 07:00:00|188254.4|188129.4|188063.1|187938.1|188341.6|188216.6|187957.6|187832.6|2864
1723449600000|2024-08-12 08:00:00|188071.6|187946.6|188585.2|188460.2|188591.3|188466.3|187989|187864|2511
1723453200000|2024-08-12 09:00:00|188586.8|188461.8|188522.6|188397.6|188622.5|188497.5|188327.6|188202.6|2110
1723456800000|2024-08-12 10:00:00|188517.3|188392.3|188338.9|188213.9|188592.9|188467.9|188323|188198|1857
1723460400000|2024-08-12 11:00:00|188337.1|188212.1|188096.8|187971.8|188341.6|188216.6|188012.9|187887.9|2128
1723464000000|2024-08-12 12:00:00|188095.7|187970.7|188861.8|188736.8|189120.7|188995.7|187972.2|187879.2|6098
1723467600000|2024-08-12 13:00:00|188857.9|188732.9|189247.2|189122.2|189420.4|189295.4|188087.5|187962.5|6984
1723471200000|2024-08-12 14:00:00|189242.2|189117.2|188947.1|188822.1|189740.5|189615.5|188670.2|188545.2|6838
1723474800000|2024-08-12 15:00:00|188958.6|188833.6|190081.1|189956.1|190688.6|190563.6|188923.5|188798.5|7849
1723478400000|2024-08-12 16:00:00|190090.7|189965.7|190521.6|190396.6|190871.3|190746.3|190079.7|189954.7|7515
1723482000000|2024-08-12 17:00:00|190522.5|190397.5|190706.8|190581.8|190766.7|190641.7|190317.5|190192.5|6498
1723485600000|2024-08-12 18:00:00|190706.2|190581.2|190633.4|190508.4|191105.8|190980.8|190615|190490|6046
1723489200000|2024-08-12 19:00:00|190637|190512|190894.7|190769.7|191001.8|190876.8|190634.3|190509.3|4971
1723492800000|2024-08-12 20:00:00|190888.6|190763.6|190877.8|190567.8|190992.1|190867.1|190656.3|190522.1|2545
1723496400000|2024-08-12 21:00:00|190902.7|190592.7|190794.1|190484.1|191050.1|190740.1|190794.1|190484.1|310
1723500000000|2024-08-12 22:00:00|190861|190551|190828.4|190651.1|191018.5|190730.1|190790.3|190480.3|859
1723503600000|2024-08-12 23:00:00|190845.9|190629.2|190688.7|190539.1|190855.5|190669.1|190621.8|190474.6|1006
1723507200000|2024-08-13 00:00:00|190688.3|190558.4|190455.6|190330.6|190790.5|190660.2|190433.8|190308.8|1114
1723510800000|2024-08-13 01:00:00|190457.8|190332.8|190517.9|190392.9|190575.2|190450.2|190284.7|190159.7|2726
1723514400000|2024-08-13 02:00:00|190521|190396|190491.8|190362.6|190663.6|190538.6|190333.6|190208.6|1529
1723518000000|2024-08-13 03:00:00|190479.8|190354.8|190452.4|190327.4|190627.3|190502.3|190340.7|190215.7|1664
1723521600000|2024-08-13 04:00:00|190453.3|190328.3|190244.4|190119.4|190459.6|190334.6|190196.7|190071.7|990
1723525200000|2024-08-13 05:00:00|190242.9|190117.9|190315.5|190190.5|190390.6|190265.6|190204.8|190079.8|3592
1723528800000|2024-08-13 06:00:00|190315.7|190190.7|190213.8|190088.8|190348.6|190223.6|190096.1|189971.1|2888
1723532400000|2024-08-13 07:00:00|190208.4|190083.4|189806.1|189681.1|190377.4|190252.4|189703.6|189578.6|4378
1723536000000|2024-08-13 08:00:00|189804.1|189679.1|190183.3|190058.3|190415.5|190290.5|189804.1|189679.1|4272
1723539600000|2024-08-13 09:00:00|190181.8|190056.8|189826.8|189701.8|190332|190207|189813.2|189688.2|3829
1723543200000|2024-08-13 10:00:00|189823.1|189698.1|189993.5|189868.5|190351.8|190226.8|189797.5|189672.5|3771
1723546800000|2024-08-13 11:00:00|189996.4|189871.4|189890.4|189765.4|190228.6|190103.6|189873.4|189748.4|4586
1723550400000|2024-08-13 12:00:00|189887.9|189762.9|189805.6|189680.6|189910|189785|189149.2|188958.7|7176
1723554000000|2024-08-13 13:00:00|189806.1|189681.1|189909.7|189784.7|190372.4|190247.4|189557.9|189443.7|7527
1723557600000|2024-08-13 14:00:00|189906.7|189781.7|190440.2|190315.2|191045.4|190961.3|189886.2|189761.2|7994
1723561200000|2024-08-13 15:00:00|190438.9|190313.9|190608.7|190483.7|190857|190732|190294.7|190169.7|6474
1723564800000|2024-08-13 16:00:00|190612.9|190487.9|190314.3|190189.3|190785|190660|190204.6|190079.6|5585
1723568400000|2024-08-13 17:00:00|190309.8|190184.8|190221.2|190096.2|190391.9|190266.9|189899|189774|6420
1723572000000|2024-08-13 18:00:00|190221.9|190096.9|189908.6|189783.6|190334.7|190209.7|189790.3|189665.3|6688
1723575600000|2024-08-13 19:00:00|189894.1|189769.1|190062.2|189937.2|190116|189991|189836.8|189711.8|6322
1723579200000|2024-08-13 20:00:00|190076|189951|190319.1|190009.1|190490.8|190281.1|190036.2|189911.2|3794
1723582800000|2024-08-13 21:00:00|190317.1|190007.1|190393.5|190083.5|190530.9|190220.9|190135|189825|172
1723586400000|2024-08-13 22:00:00|190395|190085|190153|189940.1|190504.9|190194.9|190092.6|189858.3|716
1723590000000|2024-08-13 23:00:00|190134.2|189961.7|190099.4|189974.4|190158.8|189998.3|189995.5|189860.2|713
1723593600000|2024-08-14 00:00:00|190108.1|189983.1|190037.1|189912.1|190112.7|189987.7|189931|189806|1281
1723597200000|2024-08-14 01:00:00|190033.4|189908.4|189910.3|189801.5|190065.6|189940.6|189857.4|189732.4|1443
1723600800000|2024-08-14 02:00:00|189922.2|189797.2|190108.3|189983.3|190281|190172.8|189906.5|189797.2|3883
1723604400000|2024-08-14 03:00:00|190107.1|189982.1|189902.1|189777.1|190259.5|190134.5|189850.9|189725.9|1888
1723608000000|2024-08-14 04:00:00|189902.6|189777.6|189895|189770|189953.3|189828.3|189806.5|189681.5|1235
1723611600000|2024-08-14 05:00:00|189900.4|189775.4|189731.8|189606.8|190019.1|189894.1|189702.7|189577.7|2912
1723615200000|2024-08-14 06:00:00|189725.8|189600.8|189766.9|189641.9|190005|189846.6|189623.6|189448|3382
1723618800000|2024-08-14 07:00:00|189767.8|189642.8|189338.8|189213.8|189885|189706.3|189320|189195|2797
1723622400000|2024-08-14 08:00:00|189339|189214|189400.2|189275.2|189487.7|189362.7|189301|189176|4231
1723626000000|2024-08-14 09:00:00|189405.7|189280.7|189370.1|189245.1|189437.8|189312.8|189259.7|189137.9|2807
1723629600000|2024-08-14 10:00:00|189370.5|189245.5|189635.8|189510.8|189832.4|189707.4|189368.6|189243.6|2849
1723633200000|2024-08-14 11:00:00|189633.9|189508.9|189412.5|189287.5|189646.6|189521.6|189326.3|189201.3|2507
1723636800000|2024-08-14 12:00:00|189412.6|189287.6|188675.6|188550.6|189808.8|189683.8|188203.9|188078.9|6956
1723640400000|2024-08-14 13:00:00|188675.9|188550.9|188714.7|188589.7|189276|189151|188510.4|188385.4|6891
1723644000000|2024-08-14 14:00:00|188715.3|188590.3|188223.7|188098.7|188792.1|188667.1|188144.9|188033.1|7381
1723647600000|2024-08-14 15:00:00|188231|188106|188353|188228|188681.1|188556.1|188167.4|188042.4|5276
1723651200000|2024-08-14 16:00:00|188353.5|188228.5|188627.8|188502.8|188752.3|188627.3|188335.8|188210.8|4851
1723654800000|2024-08-14 17:00:00|188625.4|188500.4|188666.8|188541.8|188795.6|188670.6|188576.3|188451.3|3334
1723658400000|2024-08-14 18:00:00|188668|188543|188361.6|188236.6|188741.1|188616.1|188273.1|188148.1|4806
1723662000000|2024-08-14 19:00:00|188359.2|188234.2|188380.3|188255.3|188539.7|188432.4|188166.9|188041.9|4897
1723665600000|2024-08-14 20:00:00|188383.8|188258.8|188129.5|187819.5|188432.5|188307.5|187817.3|187692.3|2898
1723669200000|2024-08-14 21:00:00|188100.2|187790.2|188147.5|187837.5|188304.7|187994.7|188081.5|187771.5|487
1723672800000|2024-08-14 22:00:00|188164.8|187854.8|188268.2|188117.8|188385.1|188206.7|188096|187786|968
1723676400000|2024-08-14 23:00:00|188285.2|188104.8|188348|188202.8|188385|188247.4|188153.1|188023.3|558
1723680000000|2024-08-15 00:00:00|188339.3|188214.1|188291.6|188156.3|188409.1|188273.3|188146|188013.6|660
1723683600000|2024-08-15 01:00:00|188293.8|188159.3|188148.1|188023.1|188419.3|188282.8|188106.2|187981.2|1673
1723687200000|2024-08-15 02:00:00|188147.4|188022.4|188001.1|187876.1|188167.2|188042.2|187919.2|187794.2|1567
1723690800000|2024-08-15 03:00:00|188001.9|187876.9|187956.1|187831.1|188040.6|187915.6|187922.9|187797.9|1365
1723694400000|2024-08-15 04:00:00|187954.3|187829.3|187970.2|187845.2|187975.7|187850.7|187898.2|187773.2|1120
1723698000000|2024-08-15 05:00:00|187966.1|187841.1|188112.9|187987.9|188148.6|188023.6|187920.5|187795.5|1963
1723701600000|2024-08-15 06:00:00|188113.7|187988.7|188182.3|188057.3|188366.7|188241.7|187967.2|187842.2|2123
1723705200000|2024-08-15 07:00:00|188182.6|188057.6|187901.3|187776.3|188204.7|188079.7|187867.6|187742.6|3564
1723708800000|2024-08-15 08:00:00|187900.3|187775.3|188133.2|188008.2|188391.4|188266.4|187843.3|187718.3|3829
1723712400000|2024-08-15 09:00:00|188131.3|188006.3|187998.1|187873.1|188145.3|188020.3|187973.7|187848.7|2525
1723716000000|2024-08-15 10:00:00|188005.2|187880.2|188309.7|188184.7|188428.3|188303.3|187976.9|187851.9|3469
1723719600000|2024-08-15 11:00:00|188310.7|188185.7|188237.2|188112.2|188354.4|188229.4|188029.7|187904.7|4166
1723723200000|2024-08-15 12:00:00|188234.8|188109.8|187036.5|186911.5|188471.1|188346.1|186631.5|186506.5|6862
1723726800000|2024-08-15 13:00:00|187038.3|186913.3|186736.3|186611.3|187520.3|187395.3|186717|186592|8024
1723730400000|2024-08-15 14:00:00|186703.2|186653.2|186581.9|186456.9|187034.5|186909.5|186436|186311|7592
1723734000000|2024-08-15 15:00:00|186580.5|186455.5|186659.1|186534.1|186722.6|186597.6|186445.1|186320.1|5307
1723737600000|2024-08-15 16:00:00|186659.2|186534.2|186658|186533|186698.7|186573.7|186389.5|186264.5|3772
1723741200000|2024-08-15 17:00:00|186657.3|186532.3|186558.7|186433.7|186707.8|186582.8|186461.6|186336.6|2674
1723744800000|2024-08-15 18:00:00|186557.9|186432.9|186414|186289|186701.7|186606.6|186409.2|186286.2|4720
1723748400000|2024-08-15 19:00:00|186413|186288|186517.4|186392.4|186714.5|186589.5|186405.9|186280.9|5471
1723752000000|2024-08-15 20:00:00|186507|186382|186549.2|186327.1|186728.5|186603.5|186483.9|186317.5|1913
1723755600000|2024-08-15 21:00:00|186563.5|186313.7|186693.1|186383.1|186762.4|186452.4|186561.6|186263.5|204
1723759200000|2024-08-15 22:00:00|186692.5|186382.5|186590.5|186465.5|186748|186514|186550.6|186371.6|398
1723762800000|2024-08-15 23:00:00|186582|186457|186568.3|186443.3|186596.1|186471.1|186564.4|186439.4|390
1723766400000|2024-08-16 00:00:00|186566|186441|186570.3|186445.3|186620.1|186495.1|186531.6|186406.6|587
1723770000000|2024-08-16 01:00:00|186572.4|186447.4|186425.6|186300.6|186597.6|186472.6|186412.9|186287.9|696
1723773600000|2024-08-16 02:00:00|186426.1|186301.1|186516.3|186391.3|186547.7|186422.7|186418.7|186293.7|656
1723777200000|2024-08-16 03:00:00|186510.9|186385.9|186491.7|186366.7|186589.1|186464.1|186466.4|186341.4|595
1723780800000|2024-08-16 04:00:00|186491.8|186366.8|186583.5|186458.5|186634.4|186509.4|186433.1|186308.1|785
1723784400000|2024-08-16 05:00:00|186583.4|186458.4|186523.7|186398.7|186593.8|186468.8|186516.1|186391.1|766
1723788000000|2024-08-16 06:00:00|186522.4|186397.4|186329.3|186204.3|186545.9|186420.9|186323.6|186198.6|1930
1723791600000|2024-08-16 07:00:00|186329.4|186204.4|186612.8|186487.8|186750.9|186625.9|186283.4|186158.4|2653
1723795200000|2024-08-16 08:00:00|186612.6|186487.6|186605|186480|186777.2|186652.2|186505.6|186380.6|2218
1723798800000|2024-08-16 09:00:00|186607.7|186482.7|186313.6|186188.6|186614.7|186489.7|186275.4|186150.4|1829
1723802400000|2024-08-16 10:00:00|186314.6|186189.6|186743.1|186618.1|186748.4|186623.4|186312.1|186187.1|2516
1723806000000|2024-08-16 11:00:00|186742.2|186617.2|186905.4|186780.4|187151.6|187026.6|186709.5|186584.5|2929
1723809600000|2024-08-16 12:00:00|186902.4|186777.4|187274.6|187149.6|187512.6|187387.6|186867.1|186742.1|5762
1723813200000|2024-08-16 13:00:00|187261.3|187136.3|186356.4|186222.3|187261.3|187136.3|186164.8|186039.8|6834
1723816800000|2024-08-16 14:00:00|186355.6|186221.3|186848.1|186723.1|187147.6|187022.6|186055|185930|6947
1723820400000|2024-08-16 15:00:00|186839|186714|186303.1|186178.1|186965.7|186840.7|186268|186143|4951
1723824000000|2024-08-16 16:00:00|186283.3|186158.3|186271.6|186146.6|186417.1|186292.1|186118.1|185993.1|4300
1723827600000|2024-08-16 17:00:00|186274|186149|186455.8|186405.8|186688.1|186563.1|186180.9|186094.8|4961
1723831200000|2024-08-16 18:00:00|186458.7|186408.7|186274.6|186224.6|186624|186509.8|186266|186181.1|3392
1723834800000|2024-08-16 19:00:00|186274.3|186224.3|186367.9|186242.9|186533.4|186408.4|186202.6|186110.2|3560
1723838400000|2024-08-16 20:00:00|186371|186246|186419.5|186109.5|186672.1|186432|186240.2|186006.8|2416
1724011200000|2024-08-18 20:00:00|186631|186281|186801.7|186446.7|186801.7|186446.7|186631|186281|2
1724014800000|2024-08-18 21:00:00|186830.4|186480.4|186830|186520|187010|186700|186810.4|186480.4|36
1724018400000|2024-08-18 22:00:00|186829.6|186519.6|186374.9|186114|186829.6|186519.6|186154.9|185905.7|561
1724022000000|2024-08-18 23:00:00|186363|186125.9|186362.3|186180.9|186455|186268.1|186244.1|186040.9|381
1724025600000|2024-08-19 00:00:00|186334.2|186209.2|186367.1|186241|186465.8|186321|186292.7|186121.2|635
1724029200000|2024-08-19 01:00:00|186361.2|186236.2|186412.6|186287.6|186481.6|186356.6|186285.5|186160.5|683
1724032800000|2024-08-19 02:00:00|186409.6|186284.6|186248.6|186123.6|186427.5|186302.5|186200.2|186075.2|556
1724036400000|2024-08-19 03:00:00|186244.4|186119.4|186378.8|186253.8|186409.7|186284.7|186188.6|186063.6|714
1724040000000|2024-08-19 04:00:00|186375.7|186250.7|186439.9|186314.9|186597.8|186472.8|186265.4|186140.4|776
1724043600000|2024-08-19 05:00:00|186439.1|186314.1|186913.2|186788.2|187001.9|186876.9|186280.2|186155.2|1424
1724047200000|2024-08-19 06:00:00|186916.6|186784.3|186982.9|186857.9|187443.2|187318.2|186824|186699|3416
1724050800000|2024-08-19 07:00:00|186981.1|186856.1|187373.8|187248.8|187377.2|187252.2|186857.9|186732.9|5413
1724054400000|2024-08-19 08:00:00|187400.3|187275.3|186791.5|186666.5|187557.2|187432.2|186767.7|186642.7|6511
1724058000000|2024-08-19 09:00:00|186791.9|186666.9|186816.4|186691.4|187037.4|186912.4|186734.9|186609.9|6071
1724061600000|2024-08-19 10:00:00|186817.7|186692.7|186757.5|186632.5|186925.9|186800.9|186723.3|186598.3|4084
1724065200000|2024-08-19 11:00:00|186758.2|186633.2|186955|186830|187085.3|186983.3|186739.8|186614.8|4521
1724068800000|2024-08-19 12:00:00|186954.6|186829.6|188019.2|187894.2|188239.1|188147.1|186936.3|186811.3|6159
1724072400000|2024-08-19 13:00:00|188016.4|187891.4|188127.4|188002.4|188166.4|188041.4|187711.3|187586.3|5876
1724076000000|2024-08-19 14:00:00|188125.4|188000.4|187816.2|187691.2|188462.5|188358.9|187676.6|187551.6|7564
1724079600000|2024-08-19 15:00:00|187777.5|187727.5|187536.2|187411.2|187903.6|187798.4|187226.8|187140.3|7610
1724083200000|2024-08-19 16:00:00|187536.5|187411.5|187253|187128|187650.1|187525.1|187122.2|187063.3|6545
1724086800000|2024-08-19 17:00:00|187253.9|187128.9|186740.4|186690.4|187453.7|187328.7|186736|186646.5|5404
1724090400000|2024-08-19 18:00:00|186740.1|186690.1|186902.5|186777.5|187016.7|186891.7|186699.2|186574.2|6467
1724094000000|2024-08-19 19:00:00|186908.7|186783.7|187034.7|186909.7|187188.1|187063.1|186852.1|186774.3|7149
1724097600000|2024-08-19 20:00:00|187032.5|186907.5|186928.2|186618.2|187036.3|186911.3|186742.5|186554.1|3586
1724101200000|2024-08-19 21:00:00|186940.1|186630.1|186868.1|186558.1|186990.2|186680.2|186863.1|186553.1|390
1724104800000|2024-08-19 22:00:00|186890.4|186580.4|186775.8|186650.8|186959.8|186746.6|186765.6|186546.6|628
1724108400000|2024-08-19 23:00:00|186780.9|186646|186750.6|186625.6|186839.2|186711.6|186686.7|186554.4|837
1724112000000|2024-08-20 00:00:00|186748.1|186623.1|186890.4|186765.4|187020.2|186895.2|186747.4|186618.6|977
1724115600000|2024-08-20 01:00:00|186891.3|186766.3|187031.5|186906.5|187137.3|187012.3|186890.1|186765.1|1414
1724119200000|2024-08-20 02:00:00|187021.8|186896.8|186950|186825|187033|186908|186836|186711|1143
1724122800000|2024-08-20 03:00:00|186948.5|186823.5|186976.8|186851.8|187083.6|186958.6|186900.4|186775.4|797
1724126400000|2024-08-20 04:00:00|186973|186848|186908.9|186783.9|187010.5|186885.5|186835.3|186710.3|904
1724130000000|2024-08-20 05:00:00|186908.2|186783.2|186976.2|186851.2|187035.9|186910.9|186849.7|186724.7|964
1724133600000|2024-08-20 06:00:00|186978.2|186853.2|186720.7|186595.7|186994.6|186869.6|186629.4|186504.4|3206
1724137200000|2024-08-20 07:00:00|186721.4|186596.4|186966.5|186841.5|187250.3|187125.3|186713.2|186588.2|5424
1724140800000|2024-08-20 08:00:00|186967.5|186842.5|187222|187097|187453.2|187328.2|186834.6|186709.6|5464
1724144400000|2024-08-20 09:00:00|187217.7|187092.7|187484.2|187359.2|187599.5|187474.5|187114.4|186989.4|4809
1724148000000|2024-08-20 10:00:00|187466.7|187341.7|187639.2|187514.2|187858.8|187733.8|187446.3|187321.3|3683
1724151600000|2024-08-20 11:00:00|187638.4|187513.4|187791.3|187666.3|188170.7|188045.7|187456.2|187331.2|4461
1724155200000|2024-08-20 12:00:00|187793.7|187668.7|188643.4|188593.4|188792.9|188684.3|187784.9|187659.9|7227
1724158800000|2024-08-20 13:00:00|188678.6|188553.6|187647.3|187597.3|188705.8|188580.8|187495.5|187445.5|7056
1724162400000|2024-08-20 14:00:00|187648.5|187598.5|189060.1|188935.1|189224.8|189099.8|187545.5|187428.5|7056
1724166000000|2024-08-20 15:00:00|189066|188941|189000.4|188950.4|189396.8|189304.4|188843.6|188749.3|7255
1724169600000|2024-08-20 16:00:00|188996.6|188946.6|190038.8|189988.8|190069.1|190001.8|188986|188936|6348
1724173200000|2024-08-20 17:00:00|190048.3|189998.3|189933.4|189808.4|190378.9|190253.9|189865.4|189796.4|6943
1724176800000|2024-08-20 18:00:00|189920.9|189795.9|189977.7|189927.7|190032.6|189967.9|189713.9|189619.8|7021
1724180400000|2024-08-20 19:00:00|189977.5|189927.5|189986.7|189936.7|190130|190023.9|189822.4|189720.2|5856
1724184000000|2024-08-20 20:00:00|189987.4|189937.4|189984.2|189820.3|190163.2|190038.2|189898.1|189773.1|3234
1724187600000|2024-08-20 21:00:00|189988.3|189814.6|190132.8|189822.8|190170.6|189860.6|189983|189673|911
1724191200000|2024-08-20 22:00:00|190141.5|189831.5|190232.6|190106.6|190272.3|190113.9|189979.4|189741.5|810
1724194800000|2024-08-20 23:00:00|190227.1|190083.4|190222|190097|190358.8|190210.4|190189.8|190060.4|525
1724198400000|2024-08-21 00:00:00|190222.4|190097.4|190025.8|189900.8|190222.4|190097.4|189981|189856|1757
1724202000000|2024-08-21 01:00:00|190026.7|189901.7|190106|189981|190245.8|190120.8|190010|189885|1713
1724205600000|2024-08-21 02:00:00|190103.2|189978.2|190138.4|190013.4|190165.9|190040.9|189983.3|189858.3|931
1724209200000|2024-08-21 03:00:00|190138.8|190013.8|189978.1|189853.1|190147.2|190022.2|189942|189817|645
1724212800000|2024-08-21 04:00:00|189977.8|189852.8|190002.4|189877.4|190132.6|190007.6|189977.8|189852.8|706
1724216400000|2024-08-21 05:00:00|190018.1|189893.1|190035.8|189910.8|190115.1|189990.1|189916.1|189791.1|1105
1724220000000|2024-08-21 06:00:00|190037|189912|190076|189951|190255.2|190130.2|189896.4|189771.4|2237
1724223600000|2024-08-21 07:00:00|190076.5|189951.5|189811.4|189686.4|190754.4|190629.4|189637.9|189512.9|7619
1724227200000|2024-08-21 08:00:00|189813.7|189688.7|189617.2|189492.2|189900.4|189775.4|189471.3|189346.3|5503
1724230800000|2024-08-21 09:00:00|189616.1|189491.1|189555.4|189430.4|189710.1|189585.1|189359.3|189234.3|6196
1724234400000|2024-08-21 10:00:00|189550.2|189425.2|189676.6|189551.6|189696|189571|189416.8|189291.8|4448
1724238000000|2024-08-21 11:00:00|189669.8|189544.8|189797|189672|189866.7|189786.4|189632|189507|7502
1724241600000|2024-08-21 12:00:00|189793.1|189668.1|191057.4|191007.4|191243.4|191118.4|189708.2|189601.7|8121
1724245200000|2024-08-21 13:00:00|191107.2|190982.2|192185.5|192060.5|192437.7|192343.1|191103.1|190978.1|8030
1724248800000|2024-08-21 14:00:00|192185.2|192060.2|192353.2|192228.2|193354.7|193229.7|191830.2|191705.2|8776
1724252400000|2024-08-21 15:00:00|192351.4|192226.4|192001.1|191876.1|192406.4|192281.4|191705.4|191580.4|7842
1724256000000|2024-08-21 16:00:00|191998.4|191873.4|193033.7|192908.7|193231.4|193128.5|191986.3|191861.3|8278
1724259600000|2024-08-21 17:00:00|193026.9|192901.9|193516.5|193391.5|193516.5|193422.9|192977.5|192852.5|7921
1724263200000|2024-08-21 18:00:00|193515.2|193390.2|193589.8|193464.8|194136.9|194011.9|193386.4|193261.4|9136
1724266800000|2024-08-21 19:00:00|193592.7|193467.7|193389.9|193264.9|193595.6|193470.6|193053.6|192928.6|8009
1724270400000|2024-08-21 20:00:00|193375.4|193250.4|192915.8|192653.5|193375.4|193250.4|192744.5|192619.5|4741
1724274000000|2024-08-21 21:00:00|192912.9|192656.2|192954.7|192644.7|192972.9|192662.9|192897.8|192587.8|203
1724277600000|2024-08-21 22:00:00|192952.9|192642.9|192853.7|192728.7|193023|192799.3|192836.9|192642.6|615
1724281200000|2024-08-21 23:00:00|192860.5|192715.4|192883.6|192753.1|192934.7|192809.7|192832.3|192684.3|548
1724284800000|2024-08-22 00:00:00|192879.8|192754.8|192874.5|192749.5|192904.2|192779.2|192831.5|192706.5|436
1724288400000|2024-08-22 01:00:00|192880.3|192755.3|192924.2|192799.2|192929.5|192804.5|192852.8|192727.8|506
1724292000000|2024-08-22 02:00:00|192922.4|192797.4|193323.2|193198.2|193383.2|193258.2|192919|192794|1339
1724295600000|2024-08-22 03:00:00|193321.7|193196.7|193423.4|193298.4|193459.7|193334.7|193283.7|193158.7|666
1724299200000|2024-08-22 04:00:00|193425.8|193300.8|193301|193176|193431.9|193306.9|193195.7|193070.7|1524
1724302800000|2024-08-22 05:00:00|193301.3|193176.3|193299.6|193174.6|193484|193359|193253.4|193128.4|3543
1724306400000|2024-08-22 06:00:00|193299.5|193174.5|193269.6|193144.6|193541.5|193416.5|193233.2|193108.2|2489
1724310000000|2024-08-22 07:00:00|193269.9|193144.9|193266.8|193141.8|193572.3|193447.3|192987.4|192862.4|6371
1724313600000|2024-08-22 08:00:00|193269.1|193144.1|193145|193020|193389.2|193264.2|193002.8|192877.8|6740
1724317200000|2024-08-22 09:00:00|193157.7|193032.7|193257.2|193132.2|193338.8|193213.8|192935.3|192810.3|7895
1724320800000|2024-08-22 10:00:00|193257|193132|193515|193390|193575.9|193450.9|192963.4|192838.4|6275
1724324400000|2024-08-22 11:00:00|193521.2|193396.2|193220|193095|193552.7|193427.7|193092.4|192967.4|5775
1724328000000|2024-08-22 12:00:00|193212.8|193087.8|194442|194392|194583.5|194487.2|193212.8|193087.8|7814
1724331600000|2024-08-22 13:00:00|194440.4|194390.4|194621|194484.8|194972.1|194847.1|194262.6|194146.2|8210
1724335200000|2024-08-22 14:00:00|194618|194485.2|194162.3|194112.3|195419.9|195294.9|194015.4|193890.4|8236
1724338800000|2024-08-22 15:00:00|194161.3|194111.3|194478.7|194428.7|194721.6|194596.6|193958.6|193833.6|7962
1724342400000|2024-08-22 16:00:00|194478.3|194428.3|194446.3|194321.3|194644.1|194544|194019.8|193894.8|7228
1724346000000|2024-08-22 17:00:00|194439|194314|194592.8|194467.8|194631.7|194530.4|194183.4|194058.4|7374
1724349600000|2024-08-22 18:00:00|194592.1|194467.1|194822.9|194772.9|194888.7|194785.7|194473.4|194348.4|7978
1724353200000|2024-08-22 19:00:00|194823.5|194773.5|194766.3|194716.3|194938.6|194822.6|194550.9|194495.1|7310
1724356800000|2024-08-22 20:00:00|194764.3|194714.3|195406.1|195098.5|195437|195279.6|194762.5|194656.5|5272
1724360400000|2024-08-22 21:00:00|195433.9|195123.9|195373|195063|195493.1|195183.1|195307.9|194997.9|476
1724364000000|2024-08-22 22:00:00|195375.2|195065.2|195164.7|194975.4|195375.2|195142.8|195139.7|194895.9|480
1724367600000|2024-08-22 23:00:00|195180.7|194987.1|195134.8|194924.5|195260.9|195079.1|195062.3|194924.5|433
1724371200000|2024-08-23 00:00:00|195121.3|194949.5|195059.1|194934.1|195121.3|194984.2|194928.8|194803.8|1103
1724374800000|2024-08-23 01:00:00|195060.2|194935.2|195250.2|195125.2|195276.4|195151.4|194897.2|194772.2|2835
1724378400000|2024-08-23 02:00:00|195257.1|195132.1|194957.8|194832.8|195257.1|195132.1|194892.7|194767.7|1344
1724382000000|2024-08-23 03:00:00|194959.8|194834.8|194889.3|194764.3|195209.8|195084.8|194888.7|194763.7|1427
1724385600000|2024-08-23 04:00:00|194891.7|194766.7|194800.6|194675.6|194944.1|194819.1|194789.5|194664.5|1122
1724389200000|2024-08-23 05:00:00|194802.8|194677.8|194920.9|194795.9|195064.6|194939.6|194799.5|194674.5|3187
1724392800000|2024-08-23 06:00:00|194917.4|194792.4|195066|194941|195128.6|195003.6|194910.4|194785.4|3639
1724396400000|2024-08-23 07:00:00|195067.5|194942.5|194702.7|194577.7|195184.5|195059.5|194686.8|194561.8|4765
1724400000000|2024-08-23 08:00:00|194703.6|194578.6|194747.9|194622.9|195404.2|195279.2|194694|194569|5762
1724403600000|2024-08-23 09:00:00|194749.4|194624.4|194688.8|194563.8|194770.9|194645.9|194423.8|194298.8|3421
1724407200000|2024-08-23 10:00:00|194693.7|194568.7|194566.5|194441.5|194744.8|194619.8|194480.9|194355.9|3777
1724410800000|2024-08-23 11:00:00|194567.5|194442.5|194016.4|193966.4|194570.4|194445.4|193966.4|193910.4|3736
1724414400000|2024-08-23 12:00:00|194059.1|193934.1|193321|193196|194131.6|194038.9|193178.2|193053.2|5819
1724418000000|2024-08-23 13:00:00|193301.5|193176.5|192643.7|192518.7|193385|193260|192427.6|192302.6|6355
1724421600000|2024-08-23 14:00:00|192664.1|192519.8|190958.7|190833.7|192666.9|192541.9|190275.7|190150.7|10924
1724425200000|2024-08-23 15:00:00|190949|190824|191057.6|190932.6|191312.4|191187.4|190767.1|190642.1|7891
1724428800000|2024-08-23 16:00:00|191058.3|190933.3|190474.5|190349.5|191073.2|190956|190248.3|190148.5|7628
1724432400000|2024-08-23 17:00:00|190474.4|190349.4|190611.2|190486.2|190859.4|190734.4|190406.5|190296.4|5876
1724436000000|2024-08-23 18:00:00|190611.4|190486.4|190849.8|190724.8|190947.2|190822.2|190611.4|190486.4|5590
1724439600000|2024-08-23 19:00:00|190846.5|190721.5|190789.7|190739.7|190934.5|190809.5|190496.5|190446.5|5420
1724443200000|2024-08-23 20:00:00|190790.1|190740.1|191232.9|190922.9|191240.6|190986.1|190790.1|190694|3055
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191738.3|191428.3|191760.8|191428.3|191510.6|191155.6|14
1724619600000|2024-08-25 21:00:00|191505|191195|191749.6|191439.6|191808.2|191498.2|191505|191195|14
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|192036.8|191840.1|192123.6|191919.6|191316.5|191006.5|1022
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192280.6|192059.8|193230.8|193012.1|192042.5|191845.8|1578
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192280.1|192155.1|192754.7|192573.6|192154|192001.6|3138
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192072.5|191947.5|192372.8|192227.3|191928.4|191803.4|2394
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192185.1|192060.1|192504|192379|191990.9|191865.9|3076
1724641200000|2024-08-26 03:00:00|192185|192060|192042.2|191917.2|192223.9|192098.9|191872.8|191747.8|2995
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192117.3|191992.3|192211.8|192086.8|192039.9|191914.9|2272
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192063.2|191938.2|192409.2|192284.2|191911.5|191786.5|3257
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192373.5|192248.5|192500.3|192375.3|191974.6|191849.6|4184
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192140.8|192015.8|192703.2|192578.2|192100|191975|4341
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192210.3|192085.3|192337.3|192212.3|191874.3|191746.2|5633
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192074|191949|192317|192192|191875.4|191750.4|3817
1724666400000|2024-08-26 10:00:00|192075|191950|191750.4|191625.4|192123.6|191998.6|191590.9|191465.9|4342
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|192019.6|191894.6|192424.2|192299.2|191601.4|191476.4|4454
1724673600000|2024-08-26 12:00:00|192017|191892|192130.7|192005.7|192214.6|192084.7|191783.6|191658.6|6299
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192352.9|192302.9|192531.1|192410.3|191973.2|191923.2|6376
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|193862.3|193737.3|193876.8|193779.1|192340.7|192255.4|6556
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|194099.7|194049.7|194217|194167|193430.1|193305.1|6186
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|193732.2|193607.2|194526.8|194430.5|193687.8|193564.3|5411
1724691600000|2024-08-26 17:00:00|193735|193610|193462.7|193337.7|193896.5|193818.1|193217.5|193092.5|5937
1724695200000|2024-08-26 18:00:00|193462|193337|193298.3|193173.3|193522.7|193436.7|193058.9|192994.8|4843
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193762.2|193637.2|193797.6|193717.7|193045.1|192977.2|5153
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|194109.2|193941.5|194331.9|194206.9|193720.6|193595.6|3309
1724706000000|2024-08-26 21:00:00|194123|193931.7|194156.3|193846.3|194319.5|194009.5|194111.5|193834.3|293
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194103.5|193978.5|194268.5|194104.2|194069.3|193838.5|501
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|193958.8|193833.8|194162.7|194037.7|193921|193776.7|359
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|194121.8|193996.8|194297.5|194172.5|193898.6|193770.1|935
1724720400000|2024-08-27 01:00:00|194129.2|193990|194228.4|194103.4|194288.1|194163.1|193986.2|193861.2|2372
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194263.7|194138.7|194286.1|194161.1|194129.3|194004.3|1065
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194337.6|194212.6|194349.5|194224.5|194214.2|194089.2|1326
1724731200000|2024-08-27 04:00:00|194335|194210|194314.2|194189.2|194491.8|194366.8|194272.2|194147.2|963
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194349.8|194224.8|194454.2|194329.2|194299.1|194174.1|1869
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|193940.7|193815.7|194350.3|194225.3|193864.4|193739.4|2126
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|194104.3|193979.3|194176.8|194051.8|193572.9|193447.9|4646
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194165.3|194040.3|194199.7|194074.7|193601.4|193476.4|5157
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194185.4|194060.4|194350.6|194225.6|193896.4|193771.4|4284
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194609.4|194484.4|194620.2|194530.9|194179.3|194054.3|3634
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194396.5|194271.5|194762.4|194637.4|194339.1|194214.1|3650
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|195044.9|194919.9|195071.6|194946.6|194183.7|194058.7|5632
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|196007.3|195882.3|196038.8|195913.8|194903.2|194778.2|8505
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196779.8|196729.8|196969|196919|195862.9|195737.9|8312
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196565.2|196515.2|197065.7|196942.7|196526.7|196423|7378
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196836.1|196711.1|196875.3|196768.3|196304.6|196254.6|5280
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196578.5|196528.5|197055.1|196961.7|196557.5|196507.5|5236
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|197117.7|197067.7|197521.2|197428.7|196571|196511|5607
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197109.5|196984.5|197483.5|197391.1|197043.8|196918.8|5385
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197734.3|197424.3|197992.4|197867.4|197039.7|196914.7|3696
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197903.3|197593.3|198026.5|197716.5|197398.6|197088.6|429
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197942.3|197817.3|197991.6|197843.4|197709.7|197470.9|865
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197941.7|197816.7|198036.9|197911.9|197901.4|197768.3|757
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197722.1|197597.1|197941.5|197816.5|197450.1|197324.6|1052
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197212|197087|197777.6|197644.5|196920.1|196781.4|3164
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197089|196964|197234.7|197109.7|197074.1|196929.2|1376
1724814000000|2024-08-28 03:00:00|197094|196969|197354.6|197229.6|197391.8|197266.8|197038|196911.3|1803
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|196989.6|196864.6|197355.9|197230.9|196844.2|196719.2|2517
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|197209.6|197084.6|197362.4|197237.4|196956.4|196813.7|2706
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|196765.4|196640.4|197550|197425|196613.3|196488.3|3715
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196202.4|196077.4|197097.5|196972.5|196145.5|196020.5|4606
1724832000000|2024-08-28 08:00:00|196199|196074|196484.2|196359.2|196613.9|196488.9|196147.1|196022.1|4797
1724835600000|2024-08-28 09:00:00|196480|196355|196341.1|196216.1|196900.5|196775.5|196327.7|196202.7|4415
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196164.7|196039.7|196375.3|196250.3|196065.1|195940.1|4826
1724842800000|2024-08-28 11:00:00|196157|196032|196695.8|196570.8|196853.1|196728.1|195899.4|195803.4|4653
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196486.9|196361.9|197059.1|196934.1|196299.7|196174.7|7228
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|194904.8|194779.8|196485.5|196360.5|194277.6|194152.6|8481
1724853600000|2024-08-28 14:00:00|194904|194779|195047.5|194922.5|195144.9|195027.7|194509|194384|6368
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|195368.2|195318.2|195608.9|195483.9|194637.5|194549.3|6820
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|196536.7|196411.7|196796.2|196671.2|195392.1|195267.1|6931
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|197253|197128|197441.7|197316.7|196415.7|196290.7|6213
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|196615.1|196490.1|197282.4|197157.4|196495.2|196370.2|5514
1724871600000|2024-08-28 19:00:00|196621|196496|196460.9|196335.9|196709.1|196584.1|196289.5|196164.5|6188
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196503.5|196366.1|196968.3|196843.3|196435.8|196296|4473
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196488.6|196178.6|196731.5|196421.5|196421.7|196111.7|415
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196989.8|196864.8|197019.3|196894.3|196453.7|196165.2|1200
1724886000000|2024-08-28 23:00:00|196995|196870|196868.6|196725.2|197142.5|197007.4|196760.7|196613|694
1724889600000|2024-08-29 00:00:00|196870|196715.6|196749.4|196624.4|196974.5|196831.6|196728.8|196603.1|1487
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196944.6|196819.6|197072.9|196947.9|196742.9|196617.9|2025
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196833|196708|197069.7|196942.8|196832.1|196707.1|2122
1724900400000|2024-08-29 03:00:00|196835|196710|196868.1|196743.1|196929.7|196804.7|196814.3|196689.3|2161
1724904000000|2024-08-29 04:00:00|196872|196747|196814.1|196689.1|196872|196747|196713.4|196585.7|1441
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196638.1|196513.1|196853|196728|196606.9|196481.9|2007
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196607.4|196482.4|197040.2|196915.2|196551|196426|2749
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196088.4|195963.4|196730.7|196605.7|195917.7|195792.7|5691
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|195880.6|195755.6|196372|196247|195800.8|195675.8|6540
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|196159.9|196034.9|196276.5|196151.5|195748.6|195623.6|6089
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196260.6|196135.6|196324.6|196199.6|196054.7|195929.7|6052
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196685|196560|196936.8|196811.8|196224.2|196139|4867
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|197326|197201|197447.9|197322.9|196099.8|195974.8|7892
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|198578.6|198453.6|198838.2|198713.2|197309.6|197184.6|8768
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198800.9|198675.9|199640.4|199515.4|198377.4|198252.4|8262
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198046|197921|199243|199118|197837.5|197712.5|7497
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198656.9|198531.9|198795.5|198670.5|197891.4|197766.4|6689
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|197918|197793|198683|198558|197604.5|197479.5|6212
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|198319.4|198194.4|198651.7|198526.7|197913.5|197788.5|7739
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198379.4|198254.4|198689.2|198564.2|198000.8|197875.8|7045
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198629.4|198319.4|198655.1|198448.8|198268.9|198143.9|4671
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198635.9|198325.9|198707.8|198397.8|198611.6|198301.6|180
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198618.9|198403.3|198728.4|198427.1|198411.8|198205.9|614
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198653|198343|198746.9|198567.6|198442.7|198280.9|580
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198571.9|198416.5|198657|198438.3|198442.7|198283.6|725
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198759.7|198634.7|198791.3|198666.3|198520.8|198394.6|1503
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198600.1|198475.1|198775.7|198650.7|198600.1|198475.1|1894
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198670.5|198545.5|198751.3|198626.3|198546.2|198421.2|1169
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198524.3|198399.3|198711.5|198586.5|198503.9|198378.9|1756
1724994000000|2024-08-30 05:00:00|198525|198400|198582.4|198457.4|198658.6|198533.6|198432.7|198307.7|2644
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198093.6|197968.6|198603.8|198478.8|198038|197913|2125
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|197649.8|197524.8|198225.9|198100.9|197649.8|197524.8|4167
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197823.7|197698.7|197826.7|197701.7|197370.5|197245.5|4386
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197558.5|197433.5|197873.1|197748.1|197392.8|197267.8|1738
1725012000000|2024-08-30 10:00:00|197440.7|197315.7|197116.9|196991.9|197579.3|197454.3|197039.8|196914.8|5115
1725015600000|2024-08-30 11:00:00|197108.6|196983.6|196562.6|196437.6|197142.6|197017.6|196437.5|196312.5|4115
1725019200000|2024-08-30 12:00:00|196555.3|196430.3|197027.6|196902.6|197345.4|197220.4|196293.7|196168.7|8268
1725022800000|2024-08-30 13:00:00|197024|196899|197008.4|196840.3|197995.5|197870.5|196671.9|196546.9|9048
1725026400000|2024-08-30 14:00:00|197022.8|196824.6|196476.5|196351.5|197452.4|197357.8|196463.3|196338.3|8521
1725030000000|2024-08-30 15:00:00|196471.2|196346.2|196700|196575|196792.7|196667.7|196341.9|196216.9|7177
1725033600000|2024-08-30 16:00:00|196708.3|196583.3|196547.8|196422.8|196895.4|196770.4|196275.7|196150.7|6776
1725037200000|2024-08-30 17:00:00|196544.5|196419.5|196534.7|196409.7|196584.2|196459.2|196288.6|196163.6|5811
1725040800000|2024-08-30 18:00:00|196535.8|196410.8|196937.8|196812.8|196954.3|196829.3|196496|196371|5049
1725044400000|2024-08-30 19:00:00|196939.3|196814.3|196935.1|196810.1|197205.7|197080.7|196791.4|196666.4|5008
1725048000000|2024-08-30 20:00:00|196944.7|196819.7|197402|197092|197508.5|197383.5|196937.8|196812.8|4306
1725220800000|2024-09-01 20:00:00|197121|196766|197121|196766|197121|196766|197121|196766|1
1725224400000|2024-09-01 21:00:00|197394.7|197044.7|197518.4|197208.4|197518.4|197208.4|197364.3|197044.7|49
1725228000000|2024-09-01 22:00:00|197418.4|197108.4|197480.1|197170.1|197775.6|197465.6|197110.8|196800.8|575
1725231600000|2024-09-01 23:00:00|197489|197179|197369.7|197061.8|197552.6|197242.6|196920.5|196610.5|1164
1725235200000|2024-09-02 00:00:00|197368.7|197071.4|197343.7|197218.7|197630.2|197437.5|197227|196939.3|2985
1725238800000|2024-09-02 01:00:00|197338.3|197213.3|197187.6|197062.6|197389.4|197264.4|197140.4|197010.4|1744
1725242400000|2024-09-02 02:00:00|197185.6|197060.5|197517.9|197392.9|197645.4|197520.4|197182.7|197056.5|1587
1725246000000|2024-09-02 03:00:00|197518.3|197382.1|197498.2|197373.2|197580.9|197455.9|197411.4|197284.7|1321
1725249600000|2024-09-02 04:00:00|197497.5|197372.5|197424.4|197299.4|197601.4|197469.2|197381.9|197256.9|1402
1725253200000|2024-09-02 05:00:00|197420.4|197295.4|197205.8|197080.8|197424.6|197299.6|197144.5|197019.5|2788
1725256800000|2024-09-02 06:00:00|197206.7|197081.7|197372|197247|197648.6|197523.6|197155.9|197030.9|2688
1725260400000|2024-09-02 07:00:00|197372.6|197247.6|197291.9|197166.9|197870.6|197745.6|197266.7|197141.7|4267
1725264000000|2024-09-02 08:00:00|197296.3|197171.3|197013.7|196888.7|197296.3|197171.3|196436.6|196311.6|5465
1725267600000|2024-09-02 09:00:00|197014.8|196889.8|196901.4|196776.4|197282.5|197157.5|196812.6|196687.6|4915
1725271200000|2024-09-02 10:00:00|196902.6|196777.6|197046.3|196921.3|197110.5|196985.5|196837.8|196712.8|4472
1725274800000|2024-09-02 11:00:00|197043.7|196918.7|196677.6|196552.6|197057.8|196965.6|196282.3|196157.3|3838
1725278400000|2024-09-02 12:00:00|196676.6|196551.6|197228.4|197178.4|197524.7|197399.7|196583.9|196458.9|4588
1725282000000|2024-09-02 13:00:00|197228.8|197178.8|197193.3|197143.3|197417.5|197367.5|196701.3|196601.5|5811
1725285600000|2024-09-02 14:00:00|197195.4|197145.4|197946.6|197821.6|198147.3|198022.3|197108|197026.1|4708
1725289200000|2024-09-02 15:00:00|197948|197823|198035.8|197910.8|198196.4|198071.4|197811.1|197702.6|4354
1725292800000|2024-09-02 16:00:00|198037.2|197912.2|198088.6|197963.6|198191.7|198092.2|197977.8|197864.8|7167
1725296400000|2024-09-02 17:00:00|198091.8|197966.8|198153.8|198028.8|198216.7|198085.9|198008.6|197883.6|1118
1725300000000|2024-09-02 18:00:00|198150.6|198025.6|197951.7|197826.7|198150.6|198025.6|197844.3|197738.6|1129
1725303600000|2024-09-02 19:00:00|197943.2|197818.2|198024.7|197899.7|198076.6|197951.6|197885.6|197800.1|1389
1725307200000|2024-09-02 20:00:00|198032.3|197907.3|198466|198156|198482|198245.9|198032.1|197907.1|814
1725310800000|2024-09-02 21:00:00|198445.3|198135.3|198242.8|197932.8|198614|198304|198087.8|197777.8|97
1725314400000|2024-09-02 22:00:00|198243.3|197933.3|198631.6|198418.9|198668.1|198456|198243.3|197933.3|720
1725318000000|2024-09-02 23:00:00|198612.8|198419|198590.8|198458.9|198665.9|198508.6|198511|198343.4|826
1725321600000|2024-09-03 00:00:00|198595.8|198463.9|198216.8|198091.8|198610.8|198464.8|198187.4|198062.4|1365
1725325200000|2024-09-03 01:00:00|198216|198091|198293.4|198167.2|198404.8|198268.2|198150.7|198025.7|1585
1725328800000|2024-09-03 02:00:00|198297.9|198162.2|198315.8|198190.8|198386.4|198254.9|198149.4|198020.2|1422
1725332400000|2024-09-03 03:00:00|198315.3|198190.3|198641.2|198516.2|198671|198546|198280.5|198155.4|2146
1725336000000|2024-09-03 04:00:00|198638.7|198513.7|198578.8|198453.8|198808.3|198683.3|198567.8|198442.8|1984
1725339600000|2024-09-03 05:00:00|198580.6|198455.6|198421.1|198296.1|198645.7|198503|198387.4|198262.4|3689
1725343200000|2024-09-03 06:00:00|198421.7|198296.7|197782.1|197657.1|198506.9|198381.9|197732.9|197613.5|2701
1725346800000|2024-09-03 07:00:00|197779.7|197654.7|197420.4|197295.4|197921.6|197796.6|197283.8|197233.8|4312
1725350400000|2024-09-03 08:00:00|197420.8|197295.8|197621|197496|198100.7|197975.7|197361.7|197236.7|4209
1725354000000|2024-09-03 09:00:00|197621.6|197496.6|198038.7|197913.7|198041.1|197916.1|197520.2|197395.2|3330
1725357600000|2024-09-03 10:00:00|198040.3|197915.3|198510.8|198385.8|198544|198419|198031|197906|3167
1725361200000|2024-09-03 11:00:00|198504.6|198379.6|198668.6|198543.6|198890.4|198840.4|198407.3|198309.5|3743
1725364800000|2024-09-03 12:00:00|198669.5|198544.5|198322.6|198272.6|198713.2|198663.2|198120.6|198004.8|5243
1725368400000|2024-09-03 13:00:00|198319.7|198269.7|199778.4|199468.4|199876.3|199826.3|198197.2|198147.2|9061
1725372000000|2024-09-03 14:00:00|199761.7|199451.7|198431|198381|199816.7|199731.2|198188.3|198138.3|9519
1725375600000|2024-09-03 15:00:00|198433|198383|198317.5|198267.5|198529.4|198433.1|197590.4|197540.4|8306
1725379200000|2024-09-03 16:00:00|198318.3|198268.3|198793.1|198743.1|198842.1|198792.1|198141.3|198091.3|5846
1725382800000|2024-09-03 17:00:00|198793.4|198743.4|198834.9|198709.9|198951.9|198876.1|198416.2|198347.6|5153
1725386400000|2024-09-03 18:00:00|198835.6|198710.6|198516.3|198466.3|198932.8|198882.8|198392.3|198342.3|5341
1725390000000|2024-09-03 19:00:00|198516.9|198466.9|198668.5|198618.5|199017.7|198892.7|198229.3|198179.3|6452
1725393600000|2024-09-03 20:00:00|198671.2|198621.2|198109.1|197799.1|198713.7|198663.7|197966.6|197696.4|3358
1725397200000|2024-09-03 21:00:00|198104.7|197794.7|198164.8|197854.8|198206.4|197896.4|198062.8|197752.8|159
1725400800000|2024-09-03 22:00:00|198168.9|197858.9|198033.3|197908.3|198321.3|198012.4|197991.2|197736.6|826
1725404400000|2024-09-03 23:00:00|198034.2|197909.2|198083.5|197958.5|198228.2|198101.4|198034.2|197893.3|621
1725408000000|2024-09-04 00:00:00|198097.5|197943.3|198347.9|198215.8|198464.1|198334.8|198028.6|197863.6|1565
1725411600000|2024-09-04 01:00:00|198352.7|198220.5|198144.2|198019.2|198474.6|198349.6|198015.2|197890.2|3406
1725415200000|2024-09-04 02:00:00|198142.2|198017.2|198107.6|197982.6|198269.7|198144.7|197904.1|197779.1|2837
1725418800000|2024-09-04 03:00:00|198108.1|197983.1|198141.7|198016.7|198216.2|198091.2|198010.5|197885.5|2294
1725422400000|2024-09-04 04:00:00|198142.6|198017.6|198116.2|197991.2|198142.6|198017.6|197940|197815|2642
1725426000000|2024-09-04 05:00:00|198117.9|197992.9|198069.5|197944.5|198285.3|198160.3|198022.7|197897.7|3260
1725429600000|2024-09-04 06:00:00|198071.2|197946.2|198218.3|198168.3|198319.7|198218.7|197907|197798.5|2667
1725433200000|2024-09-04 07:00:00|198216.6|198166.6|197941.7|197816.7|198258|198208|197492.2|197412.4|4366
1725436800000|2024-09-04 08:00:00|197939.1|197814.1|198393.5|198268.5|198459.5|198334.5|197813.7|197731.4|3803
1725440400000|2024-09-04 09:00:00|198396.5|198271.5|198364.4|198314.4|198582.1|198484.6|198267.8|198203.1|3005
1725444000000|2024-09-04 10:00:00|198362.9|198312.9|198662.6|198612.6|199030.2|198905.2|198352.9|198302.9|3336
1725447600000|2024-09-04 11:00:00|198663.1|198613.1|198753.5|198703.5|199313.6|199188.6|198658.9|198608.9|3955
1725451200000|2024-09-04 12:00:00|198753.8|198703.8|198094.7|198044.7|198913.3|198863.3|197858.6|197746.2|7110
1725454800000|2024-09-04 13:00:00|198087.1|198037.1|197801|197614.3|198495.8|198420|197483.2|197427.1|6849
1725458400000|2024-09-04 14:00:00|197814.2|197612.2|197256.8|197206.8|198538.6|198413.6|196785.4|196712.9|9379
1725462000000|2024-09-04 15:00:00|197255.9|197205.9|198230.1|198180.1|198315.9|198265.9|197167.7|197117.7|7046
1725465600000|2024-09-04 16:00:00|198231.8|198181.8|198937.3|198887.3|198957.6|198907.6|198231|198181|5970
1725469200000|2024-09-04 17:00:00|198962.8|198912.8|199342.6|199292.6|199377|199309.6|198786.6|198736.6|7259
1725472800000|2024-09-04 18:00:00|199341.9|199291.9|199020|198970|199509.5|199459.5|198959.3|198909.3|4817
1725476400000|2024-09-04 19:00:00|199020.7|198970.7|199440.5|199390.5|199646.4|199547.4|199010.8|198960.8|4857
1725480000000|2024-09-04 20:00:00|199438.8|199388.8|199560.2|199256.4|199563.1|199428.4|199200.7|199115.2|3028
1725483600000|2024-09-04 21:00:00|199562.1|199252.1|199412.7|199102.7|199563.5|199253.5|199376.4|199066.4|343
1725487200000|2024-09-04 22:00:00|199429.1|199119.1|199495.1|199267.2|199579.5|199390.1|199375.4|199065.4|560
1725490800000|2024-09-04 23:00:00|199480.4|199273.6|199643.2|199502.1|199679.4|199542|199393.2|199268.2|634
1725494400000|2024-09-05 00:00:00|199640|199487|199515.2|199390.2|199755.5|199630.5|199308|199183|2655
1725498000000|2024-09-05 01:00:00|199514.8|199389.8|199623.1|199498.1|199666.8|199541.8|199460.8|199335.8|1979
1725501600000|2024-09-05 02:00:00|199622.5|199497.5|199580.9|199455.9|199711.5|199586.5|199549.7|199381|813
1725505200000|2024-09-05 03:00:00|199584.1|199459.1|199721.3|199596.3|199743.9|199618.9|199580.9|199455.9|745
1725508800000|2024-09-05 04:00:00|199720.7|199595.7|199752.3|199627.3|199788.1|199663.1|199675.1|199550.1|641
1725512400000|2024-09-05 05:00:00|199752.4|199627.4|199702|199577|199922.7|199797.7|199565.8|199440.8|2703
1725516000000|2024-09-05 06:00:00|199699.8|199574.8|199960.7|199835.7|200140|200015|199688.7|199563.7|2819
1725519600000|2024-09-05 07:00:00|199962.4|199837.4|199892.9|199767.9|200140.3|200015.3|199483.7|199358.7|6512
1725523200000|2024-09-05 08:00:00|199893.8|199768.8|200259.2|200134.2|200330.4|200205.4|199745.1|199620.1|5908
1725526800000|2024-09-05 09:00:00|200266.4|200141.4|200412|200287|200613.9|200520.9|200209.3|200084.3|5926
1725530400000|2024-09-05 10:00:00|200414.3|200289.3|200226.7|200101.7|200505.7|200410.3|200080.1|200005.3|3632
1725534000000|2024-09-05 11:00:00|200228|200103|200733.5|200608.5|200862.3|200737.3|199948|199850.1|4134
1725537600000|2024-09-05 12:00:00|200732.3|200607.3|201018.1|200968.1|201555.7|201490.4|200576.3|200424.8|8436
1725541200000|2024-09-05 13:00:00|201002.4|200952.4|200073.6|199763.6|201043.8|200993.8|199731.6|199651.5|8072
1725544800000|2024-09-05 14:00:00|200031.2|199721.2|199435|199310|200364.4|200239.4|198929|198804|10133
1725548400000|2024-09-05 15:00:00|199435.5|199310.5|200037.5|199912.5|200106.6|199981.6|199097.4|198972.4|9302
1725552000000|2024-09-05 16:00:00|200035.9|199910.9|200245.8|200120.8|200249.6|200124.6|199741|199616|8485
1725555600000|2024-09-05 17:00:00|200249.3|200124.3|199826.2|199701.2|200465.4|200340.4|199680.4|199555.4|8051
1725559200000|2024-09-05 18:00:00|199825.9|199700.9|199549.1|199499.1|199956.3|199831.3|199544.9|199459.7|7540
1725562800000|2024-09-05 19:00:00|199558|199508|199351.4|199301.4|199824.9|199769.8|199300.5|199250.5|7433
1725566400000|2024-09-05 20:00:00|199354|199304|198910.6|198600.6|199464.6|199339.6|198668|198534.3|6423
1725570000000|2024-09-05 21:00:00|198936.6|198626.6|198988.8|198811.2|199196.1|198886.1|198727|198572.3|143
1725573600000|2024-09-05 22:00:00|198988.7|198811.3|199002|198753.9|199103.9|198892.7|198940.4|198714.6|672
1725577200000|2024-09-05 23:00:00|198994.5|198753.6|199004|198847.6|199039.7|198869.6|198937.8|198753.6|482
1725580800000|2024-09-06 00:00:00|199012.7|198834.2|199066.3|198941.3|199304.4|199160.4|198980.7|198833.3|1321
1725584400000|2024-09-06 01:00:00|199065.6|198940.6|198991.9|198866.9|199222|199097|198912.1|198787.1|1924
1725588000000|2024-09-06 02:00:00|198992.7|198867.7|199022.6|198897.6|199082.7|198957.7|198924.5|198799.5|1219
1725591600000|2024-09-06 03:00:00|199022.2|198897.2|198996.1|198871.1|199078.6|198953.6|198932.9|198807.9|1693
1725595200000|2024-09-06 04:00:00|198996.7|198871.7|198947.9|198822.9|199125.4|199000.4|198914.8|198789.8|1657
1725598800000|2024-09-06 05:00:00|198948.9|198823.9|199043.7|198918.7|199309.6|199184.6|198788.9|198663.9|4164
1725602400000|2024-09-06 06:00:00|199046.9|198921.9|198918.6|198793.6|199181.8|199056.8|198776.8|198714.6|3811
1725606000000|2024-09-06 07:00:00|198914.5|198789.5|199071.6|198946.6|199638.2|199531.2|198861.3|198736.3|6248
1725609600000|2024-09-06 08:00:00|199070.8|198945.8|199210|199085|199390.6|199301.8|198952.7|198846.4|5974
1725613200000|2024-09-06 09:00:00|199213.3|199088.3|198841.7|198791.7|199234.4|199109.4|198778.9|198728.9|4987
1725616800000|2024-09-06 10:00:00|198843.4|198793.4|199270.3|199145.3|199283.6|199217.8|198786.8|198697.7|6535
1725620400000|2024-09-06 11:00:00|199269|199144|199385.2|199335.2|199726.8|199676.8|199120.9|198995.9|4217
1725624000000|2024-09-06 12:00:00|199396.9|199346.9|198514.9|198389.9|199646.6|199570.8|198037.6|197932|9057
1725627600000|2024-09-06 13:00:00|198515.1|198390.1|199398.9|199273.9|199424.4|199339.6|197614.3|197564.3|10346
1725631200000|2024-09-06 14:00:00|199400.8|199275.8|200342.4|200292.4|200513.3|200463.3|199216.3|199111.6|10697
1725634800000|2024-09-06 15:00:00|200343.7|200293.7|200474.9|200424.9|201061.1|200936.1|199436.6|199344.4|10072
1725638400000|2024-09-06 16:00:00|200479.3|200429.3|199777.2|199727.2|200692.7|200567.7|199657.5|199607.5|7292
1725642000000|2024-09-06 17:00:00|199776.8|199726.8|199733.8|199683.8|200114.5|200061.5|199507.6|199457.6|6716
1725645600000|2024-09-06 18:00:00|199732.4|199682.4|200204.7|200154.7|200215.3|200156.3|199698.5|199576|4929
1725649200000|2024-09-06 19:00:00|200205.1|200155.1|199951.6|199901.6|200230.1|200155.1|199868.3|199818.3|5348
1725652800000|2024-09-06 20:00:00|199986|199861|199968.1|199658.1|200226.8|199954.7|199625|199500|4288
1725825600000|2024-09-08 20:00:00|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|1
1725829200000|2024-09-08 21:00:00|199618.2|199263.2|199424.1|199114.1|199618.5|199291.1|199424.1|199114.1|14
1725832800000|2024-09-08 22:00:00|199424.2|199114.2|199925.2|199702.9|200112.2|199917.7|199384.8|199074.8|520
1725836400000|2024-09-08 23:00:00|199924.7|199697.3|199682|199480|199925.3|199735.5|199548|199327.2|451
1725840000000|2024-09-09 00:00:00|199682.8|199482.4|199847.5|199722.5|199856.5|199731.5|199502.1|199375.6|1037
1725843600000|2024-09-09 01:00:00|199848.8|199720.1|199646.6|199521.6|199874.6|199749.6|199559.7|199434.7|3361
1725847200000|2024-09-09 02:00:00|199647.1|199522.1|199706.4|199581.4|199876.5|199630.5|199569.3|199441.4|2426
1725850800000|2024-09-09 03:00:00|199705.9|199580|199715.8|199590.8|199755.5|199630.5|199627.5|199502.5|1151
1725854400000|2024-09-09 04:00:00|199713|199588|199721.9|199596.9|199745.3|199620.3|199501.4|199376.4|1789
1725858000000|2024-09-09 05:00:00|199724.3|199599.3|199611.3|199486.3|199763.4|199638.4|199502.6|199377.6|3311
1725861600000|2024-09-09 06:00:00|199611|199486|199694.2|199569.2|199877.8|199827.8|199513|199388|2650
1725865200000|2024-09-09 07:00:00|199693|199568|199706.6|199581.6|199942.8|199817.8|199453.8|199328.8|5255
1725868800000|2024-09-09 08:00:00|199706.2|199581.2|199743|199618|200209.6|200084.6|199674.5|199549.5|4604
1725872400000|2024-09-09 09:00:00|199743.4|199618.4|199219.6|199094.6|199757.5|199632.5|198970.6|198845.6|4091
1725876000000|2024-09-09 10:00:00|199220.9|199095.9|199040.4|198915.4|199279|199154|198866.5|198741.5|2434
1725879600000|2024-09-09 11:00:00|199037.3|198912.3|198818.4|198693.4|199045.6|198920.6|198498.6|198414.5|4007
1725883200000|2024-09-09 12:00:00|198816.9|198691.9|199066.7|198941.7|199538|199413|198807.6|198682.6|6411
1725886800000|2024-09-09 13:00:00|199065.2|198940.2|198452|198327|199185.2|199060.2|198341.6|198260.9|7183
1725890400000|2024-09-09 14:00:00|198447.9|198322.9|198836.5|198711.5|198927.8|198852.2|198127.9|198010.5|7158
1725894000000|2024-09-09 15:00:00|198834.5|198709.5|198924.8|198874.8|199064.1|198957.7|198512.3|198457.1|5949
1725897600000|2024-09-09 16:00:00|198920.4|198870.4|198716.5|198666.5|199005.5|198920.2|198624.4|198529.3|5128
1725901200000|2024-09-09 17:00:00|198716.9|198666.9|198655.7|198605.7|198820.7|198755.4|198469.5|198382.9|4873
1725904800000|2024-09-09 18:00:00|198663.3|198613.3|198907.9|198857.9|198951.5|198893.9|198559.6|198472.4|5433
1725908400000|2024-09-09 19:00:00|198906.6|198856.6|198917.6|198867.6|199018.4|198898.6|198624.1|198574.1|4308
1725912000000|2024-09-09 20:00:00|198918.3|198868.3|198926.1|198801.1|199032.1|198907.1|198784.4|198659.4|2438
1725915600000|2024-09-09 21:00:00|198925.2|198800.2|198969.8|198687.2|199034|198800.2|198920.4|198612.5|91
1725919200000|2024-09-09 22:00:00|198969.6|198716.3|198878.2|198752.9|198990.7|198776.4|198869.1|198598.3|558
1725922800000|2024-09-09 23:00:00|198878.9|198753.9|199015.8|198888.2|199039.1|198913|198821|198696|466
1725926400000|2024-09-10 00:00:00|199016.3|198886.2|199108.1|198983.1|199187|199062|199000.2|198874.9|954
1725930000000|2024-09-10 01:00:00|199107.2|198982.2|199147|199022|199217.6|199092.6|199058.8|198933.8|1783
1725933600000|2024-09-10 02:00:00|199145.5|199020.5|199291.8|199166.8|199364.5|199239.5|199145.4|199020.4|1446
1725937200000|2024-09-10 03:00:00|199292|199167|199271|199146|199302.9|199177.9|199179.9|199054.9|1924
1725940800000|2024-09-10 04:00:00|199271.5|199146.5|199297.4|199172.4|199370.3|199245.3|199261.7|199136.7|1346
1725944400000|2024-09-10 05:00:00|199297|199172|199302.6|199177.6|199366|199241|199207.6|199082.6|4827
1725948000000|2024-09-10 06:00:00|199309.2|199184.2|199328|199203|199427.5|199315.4|199208.5|199083.5|1543
1725951600000|2024-09-10 07:00:00|199328.1|199203.1|199044.8|198919.8|199422.7|199297.7|198923.2|198813.1|5382
1725955200000|2024-09-10 08:00:00|199041.9|198916.9|199209.7|199084.7|199293.5|199168.5|198887.2|198762.2|7268
1725958800000|2024-09-10 09:00:00|199210.9|199085.9|199551.1|199426.1|199695.8|199604|199204.9|199079.9|7843
1725962400000|2024-09-10 10:00:00|199549.3|199424.3|199005.3|198880.3|199550.1|199446.6|198867.8|198742.8|5105
1725966000000|2024-09-10 11:00:00|199004.8|198879.8|199014.6|198964.6|199251.2|199201.2|198950.3|198831.4|7637
1725969600000|2024-09-10 12:00:00|199020.8|198970.8|199901.5|199851.5|199930.8|199880.8|198895.1|198770.1|6569
1725973200000|2024-09-10 13:00:00|199906.1|199856.1|200971.5|200846.5|200996|200937.4|199835.4|199784.4|7769
1725976800000|2024-09-10 14:00:00|200980.1|200855.1|200678.3|200628.3|201386.9|201336.9|200469.2|200419.2|8592
1725980400000|2024-09-10 15:00:00|200676.3|200626.3|200904.6|200854.6|201162|201112|200524.6|200474.6|8461
1725984000000|2024-09-10 16:00:00|200897.8|200847.8|200387.3|200337.3|201020.5|200970.5|200314.9|200264.9|7365
1725987600000|2024-09-10 17:00:00|200387.5|200337.5|200607.1|200557.1|200729.8|200679.8|200057.6|199990.7|8020
1725991200000|2024-09-10 18:00:00|200604.7|200554.7|200763.5|200638.5|200984.5|200934.5|200553.3|200503.3|8146
1725994800000|2024-09-10 19:00:00|200764.3|200639.3|200908|200858|201201.2|201092.8|200543.2|200493.2|8196
1725998400000|2024-09-10 20:00:00|200909.1|200859.1|201167.7|200857.7|201202.9|200958.6|200823.6|200709.7|6125
1726002000000|2024-09-10 21:00:00|201191.7|200881.7|201202.2|200892.2|201388.2|201078.2|201002.1|200692.1|442
1726005600000|2024-09-10 22:00:00|201126.7|200816.7|201133.1|200898.4|201236.7|201012.8|201027.4|200778.8|496
1726009200000|2024-09-10 23:00:00|201108.7|200911.1|201018.1|200893.1|201114|200931.5|200928.9|200758|663
1726012800000|2024-09-11 00:00:00|201015.4|200890.4|201184.5|201059.5|201360.8|201235.8|201003.3|200878.3|1700
1726016400000|2024-09-11 01:00:00|201185.4|201060.4|200905.4|200777.4|201391.2|201266.2|200704.8|200579.8|2903
1726020000000|2024-09-11 02:00:00|200898.9|200773.8|200976.8|200851.8|201053.4|200928.4|200502.5|200377.5|2974
1726023600000|2024-09-11 03:00:00|200975.1|200850.1|201288.2|201163.2|201529.5|201404.5|200946.7|200813.3|3627
1726027200000|2024-09-11 04:00:00|201288.7|201163.7|201318.5|201193.5|201545.9|201420.9|201179.7|201054.7|3199
1726030800000|2024-09-11 05:00:00|201317.5|201192.5|201266.3|201141.3|201445.1|201320.1|201162.1|201037.1|3684
1726034400000|2024-09-11 06:00:00|201266.1|201141.1|200247|200122|201500.4|201375.4|199971.7|199846.7|3377
1726038000000|2024-09-11 07:00:00|200244.1|200119.1|199740.7|199615.7|200255.7|200130.7|199555.9|199430.9|5483
1726041600000|2024-09-11 08:00:00|199741|199616|199718|199593|199850.9|199725.9|199553.6|199428.6|4634
1726045200000|2024-09-11 09:00:00|199715.4|199590.4|199681.8|199556.8|200031.1|199906.1|199677.4|199552.4|4912
1726048800000|2024-09-11 10:00:00|199682.5|199557.5|199478.8|199353.8|199805.5|199680.5|199461.3|199336.3|3332
1726052400000|2024-09-11 11:00:00|199476.2|199351.2|199327.3|199202.3|199681.4|199556.4|199069.6|198969.6|4625
1726056000000|2024-09-11 12:00:00|199324.9|199199.9|198176.8|198126.8|199503.6|199378.6|198025.8|197975.8|7880
1726059600000|2024-09-11 13:00:00|198178.3|198128.3|199099.6|198974.6|199200.7|199075.7|197601.6|197551.6|8265
1726063200000|2024-09-11 14:00:00|199111.4|198986.4|199474.2|199349.2|199649.3|199550|198651.6|198542.7|8174
1726066800000|2024-09-11 15:00:00|199478.2|199353.2|198463.8|198413.8|199478.2|199354.8|198389.6|198318.8|7175
1726070400000|2024-09-11 16:00:00|198448.8|198398.8|197740.1|197690.1|198487.7|198408.2|197737.7|197687.7|6875
1726074000000|2024-09-11 17:00:00|197735.1|197685.1|197961.7|197911.7|198250.9|198164.3|197480.7|197392.5|6092
1726077600000|2024-09-11 18:00:00|197964.1|197914.1|197787.8|197737.8|198013.6|197963.6|197511.1|197461.1|6602
1726081200000|2024-09-11 19:00:00|197789.8|197739.8|197919.9|197869.9|198063|198013|197784|197683.7|7124
1726084800000|2024-09-11 20:00:00|197961.8|197836.8|198291.2|197981.2|198416.4|198328.9|197958|197833|4358
1726088400000|2024-09-11 21:00:00|198290.7|197980.7|198374.3|198064.3|198686|198376|198223.8|197913.8|682
1726092000000|2024-09-11 22:00:00|198354.6|198044.6|198397.3|198151|198504.6|198297.6|198336.9|198029.3|869
1726095600000|2024-09-11 23:00:00|198339.5|198186.1|198155.4|198007.1|198438.3|198211.4|198044.6|197869.5|979
1726099200000|2024-09-12 00:00:00|198156.3|198008|198254|198114.9|198278.4|198153.4|198003.8|197878.8|1950
1726102800000|2024-09-12 01:00:00|198246.5|198112.6|198332.7|198207.7|198409.4|198284.4|198191.6|198066.6|3264
1726106400000|2024-09-12 02:00:00|198332.6|198207.6|198123.1|197998.1|198353.4|198228.4|198042|197902.9|1538
1726110000000|2024-09-12 03:00:00|198123.3|197998.3|198033|197908|198176.8|198024.3|198024.5|197899.5|942
1726113600000|2024-09-12 04:00:00|198037|197912|198004.4|197879.4|198070|197945|197959.8|197815.5|945
1726117200000|2024-09-12 05:00:00|198001.3|197876.3|197941.3|197816.3|198067.7|197942.7|197889.8|197763.7|2081
1726120800000|2024-09-12 06:00:00|197940|197815|197645.7|197520.7|198080.7|197955.7|197639.4|197514.4|1977
1726124400000|2024-09-12 07:00:00|197646.5|197521.5|197512.5|197387.5|197663|197538|197232.8|197107.8|8256
1726128000000|2024-09-12 08:00:00|197513.2|197388.2|197726.9|197601.9|197804.3|197679.3|197369.1|197244.1|6996
1726131600000|2024-09-12 09:00:00|197729.2|197604.2|197509.9|197384.9|197766.3|197641.3|197365.6|197240.6|7335
1726135200000|2024-09-12 10:00:00|197511.7|197386.7|197439.2|197314.2|197537.6|197438.5|197240.6|197115.6|7117
1726138800000|2024-09-12 11:00:00|197440.5|197315.5|197577.8|197527.8|197863.5|197783.4|197360.4|197261.1|7535
1726142400000|2024-09-12 12:00:00|197578.2|197528.2|197650.3|197600.3|197746.7|197660.4|197143.7|197018.7|7549
1726146000000|2024-09-12 13:00:00|197651.5|197601.5|198154.5|198104.5|198493.6|198420.8|197555.5|197475.9|8532
1726149600000|2024-09-12 14:00:00|198156.2|198106.2|196789.1|196739.1|198443.7|198320.8|196717.9|196621.9|8080
1726153200000|2024-09-12 15:00:00|196788.8|196738.8|196104.1|196054.1|196885|196835|196028.8|195910.5|7190
1726156800000|2024-09-12 16:00:00|196104.5|196054.5|195552.4|195502.4|196111.1|196061.1|195429.9|195366.3|5971
1726160400000|2024-09-12 17:00:00|195557.1|195507.1|195753.5|195628.5|196081.9|195985.1|195400.1|195350.1|6536
1726164000000|2024-09-12 18:00:00|195714.6|195664.6|195299.9|195174.9|195776|195685.3|195141.6|195060.8|6559
1726167600000|2024-09-12 19:00:00|195302.7|195177.7|194814.8|194689.8|195306.5|195195.2|194679|194554|6043
1726171200000|2024-09-12 20:00:00|194815.8|194690.8|195363.4|195053.4|195669.8|195508.6|194710.8|194603.3|4146
1726174800000|2024-09-12 21:00:00|195371.2|195061.2|195367.7|195057.7|195494.5|195184.5|195326.9|195016.9|246
1726178400000|2024-09-12 22:00:00|195450.1|195140.1|195414.6|195277|195603.9|195387.9|195386.2|195109.3|817
1726182000000|2024-09-12 23:00:00|195456|195236.5|195416|195291|195535.9|195378.4|195305.8|195171|878
1726185600000|2024-09-13 00:00:00|195414.8|195289.8|195300.9|195175.9|195559|195433|195233.4|195108.4|1424
1726189200000|2024-09-13 01:00:00|195302.5|195177.5|195261.8|195136.8|195304.4|195179.4|195129.4|195004.4|1434
1726192800000|2024-09-13 02:00:00|195263.6|195138.6|195257.9|195132.9|195288.7|195163.7|195187.2|195062.2|765
1726196400000|2024-09-13 03:00:00|195256|195131|195181.4|195056.4|195258.5|195133.5|195168.8|195043.8|461
1726200000000|2024-09-13 04:00:00|195187.3|195062.3|194884.4|194759.4|195231.2|195106.2|194811.4|194672.1|714
1726203600000|2024-09-13 05:00:00|194882.6|194757.6|195049|194924|195115.9|194990.9|194803.2|194667.2|2424
1726207200000|2024-09-13 06:00:00|195047.3|194922.3|195277.8|195152.8|195371|195246|194893.3|194818.6|2768
1726210800000|2024-09-13 07:00:00|195276.2|195151.2|195266.9|195141.9|195281.5|195175.8|194832.8|194707.8|4437
1726214400000|2024-09-13 08:00:00|195267.6|195142.6|195420.5|195295.5|195750.8|195625.8|195246|195142.6|6007
1726218000000|2024-09-13 09:00:00|195425.8|195300.8|194844.7|194794.7|195428.1|195303.1|194784|194712.1|5278
1726221600000|2024-09-13 10:00:00|194843.5|194793.5|194412.3|194287.3|194922|194827.6|194282.3|194177.6|4590
1726225200000|2024-09-13 11:00:00|194402.1|194277.1|194639.7|194589.7|194694.3|194611.5|194107.3|194012.5|4571
1726228800000|2024-09-13 12:00:00|194637.8|194587.8|194327.3|194202.3|194802.5|194752.5|194215.6|194100.8|5915
1726232400000|2024-09-13 13:00:00|194327.6|194202.6|193601.9|193291.9|194477.4|194366.9|193330.2|193205.2|6274
1726236000000|2024-09-13 14:00:00|193493|193368|193010.5|192960.5|193524.6|193383.7|192337.3|192212.3|8287
1726239600000|2024-09-13 15:00:00|193019|192969|192664.4|192614.4|193232.6|193146|192514.1|192434.4|5438
1726243200000|2024-09-13 16:00:00|192676.1|192626.1|192532.7|192482.7|192933.2|192818.3|192321.6|192271.6|4618
1726246800000|2024-09-13 17:00:00|192532.5|192482.5|192080.8|192030.8|192679.1|192629.1|192043.2|191993.2|3977
1726250400000|2024-09-13 18:00:00|192081.2|192031.2|192595.6|192545.6|192691.1|192609.3|192079.2|192029.2|4549
1726254000000|2024-09-13 19:00:00|192591.1|192541.1|192115.2|191990.2|192638|192588|192078.7|191987.7|4388
1726257600000|2024-09-13 20:00:00|192114.2|191989.2|192272.8|191962.8|192345.7|192178.4|191984.7|191859.7|3173
1726430400000|2024-09-15 20:00:00|192412.3|192057.3|192412.3|192057.3|192517.5|192162.5|192412.3|192057.3|10
1726434000000|2024-09-15 21:00:00|192409.8|192059.8|192485.7|192175.7|192503.3|192193.3|192282.9|191972.9|31
1726437600000|2024-09-15 22:00:00|192389.6|192079.6|191878.1|191590.1|192389.6|192079.6|191813.8|191503.8|595
1726441200000|2024-09-15 23:00:00|191877.4|191588.1|191653.1|191528.1|191927.7|191625.6|191653.1|191462.1|994
1726444800000|2024-09-16 00:00:00|191683.3|191503|191889.7|191712.6|191928.9|191770.8|191655.7|191500.1|2601
1726448400000|2024-09-16 01:00:00|191892.7|191719.2|191953.5|191828.5|192151.8|192013.4|191866.5|191716.6|1230
1726452000000|2024-09-16 02:00:00|191951.3|191826.3|191791.6|191666.6|191981.5|191856.5|191741.2|191616.2|872
1726455600000|2024-09-16 03:00:00|191791.4|191666.4|191902.3|191777.3|191929.4|191804.4|191772.7|191647.7|952
1726459200000|2024-09-16 04:00:00|191903.4|191778.4|191853.1|191728.1|191935.3|191810.3|191799.8|191674.8|767
1726462800000|2024-09-16 05:00:00|191854.6|191729.6|191889.8|191764.8|192065.3|191940.3|191848.2|191723.2|1216
1726466400000|2024-09-16 06:00:00|191889.1|191764.1|192377.2|192252.2|192550.2|192425.2|191856.7|191731.7|1945
1726470000000|2024-09-16 07:00:00|192377.7|192252.7|192423.3|192298.3|192543.2|192418.2|192215.3|192090.3|5965
1726473600000|2024-09-16 08:00:00|192420.7|192295.7|192305.8|192180.8|192690.6|192565.6|192205.5|192080.5|5429
1726477200000|2024-09-16 09:00:00|192306.4|192181.4|192172.6|192047.6|192462|192331.5|192081.5|191956.5|7028
1726480800000|2024-09-16 10:00:00|192171.3|192046.3|191992.2|191867.2|192233.3|192108.3|191807|191682|5648
1726484400000|2024-09-16 11:00:00|191998.1|191873.1|192443|192318|192535.6|192416.1|191965|191867|5895
1726488000000|2024-09-16 12:00:00|192402.4|192352.4|193748.1|193623.1|193941.8|193816.8|192343.4|192218.4|6604
1726491600000|2024-09-16 13:00:00|193748.5|193623.5|192518.5|192393.5|193782.9|193657.9|192327|192202|6735
1726495200000|2024-09-16 14:00:00|192517.2|192392.2|192801.6|192676.6|193530.9|193405.9|192376.9|192251.9|6893
1726498800000|2024-09-16 15:00:00|192802.7|192677.7|192660|192535|192861.7|192736.7|192338.8|192213.8|7907
1726502400000|2024-09-16 16:00:00|192618.7|192568.7|193162.6|193037.6|193215.2|193113.3|192598.1|192507|7533
1726506000000|2024-09-16 17:00:00|193163.7|193038.7|193133.8|193008.8|193215.9|193101.4|192919|192794|7024
1726509600000|2024-09-16 18:00:00|193132.4|193007.4|192816.7|192691.7|193163.5|193063.1|192815.6|192690.6|6740
1726513200000|2024-09-16 19:00:00|192829.9|192704.9|192561.8|192436.8|192857.2|192732.2|192524.4|192399.4|6928
1726516800000|2024-09-16 20:00:00|192562.8|192437.8|192548.6|192238.6|192571.4|192446.4|192276.5|191999.2|5106
1726520400000|2024-09-16 21:00:00|192646.8|192336.8|192807.5|192497.5|192930|192620|192641.9|192331.9|17
1726524000000|2024-09-16 22:00:00|192669.8|192359.8|192290.3|192159|192977.2|192667.2|192252.3|192072.3|652
1726527600000|2024-09-16 23:00:00|192270.4|192145.4|192249.2|192124.2|192384|192239.5|192169.5|192044.5|611
1726531200000|2024-09-17 00:00:00|192251.8|192126.8|192461.8|192308.5|192503.6|192376.6|192238.9|192099.1|480
1726534800000|2024-09-17 01:00:00|192454.7|192323.8|192332|192207|192531|192406|192332|192207|852
1726538400000|2024-09-17 02:00:00|192329.7|192204.7|192227.9|192102.9|192418.8|192293.8|192212.2|192087.2|945
1726542000000|2024-09-17 03:00:00|192231.4|192106.4|192252|192127|192339.3|192214.3|192171.9|192046.9|588
1726545600000|2024-09-17 04:00:00|192249|192124|192409.3|192284.3|192541.3|192416.3|192221.3|192096.3|692
1726549200000|2024-09-17 05:00:00|192409.1|192284.1|192404.3|192279.3|192456.9|192331.9|192352.1|192227.1|2863
1726552800000|2024-09-17 06:00:00|192403.4|192278.4|192414.5|192289.5|192441.1|192316.1|192190.9|192065.9|2557
1726556400000|2024-09-17 07:00:00|192414.8|192289.8|192360.9|192235.9|192773.9|192691.4|192271.8|192168.5|5439
1726560000000|2024-09-17 08:00:00|192361.8|192236.8|192436.3|192311.3|192770.3|192694.1|192199.5|192074.5|6126
1726563600000|2024-09-17 09:00:00|192443.6|192318.6|192745.9|192620.9|192893.7|192768.7|192378.7|192253.7|4546
1726567200000|2024-09-17 10:00:00|192741.5|192616.5|193399|193349|193710.6|193622.8|192738|192613|4723
1726570800000|2024-09-17 11:00:00|193398.1|193348.1|193679.4|193629.4|193983.8|193933.8|193397.6|193312.7|6481
1726574400000|2024-09-17 12:00:00|193679|193629|193819.3|193694.3|193885.1|193835.1|192958.4|192704.7|7044
1726578000000|2024-09-17 13:00:00|193813.8|193688.8|193559.8|193434.8|194116.6|194002.6|193444.2|193361.2|8017
1726581600000|2024-09-17 14:00:00|193548|193423|192869.4|192819.4|193700|193575|192636.6|192586.3|7797
1726585200000|2024-09-17 15:00:00|192869.3|192819.3|192823.4|192773.4|193085.9|193003.1|192541.2|192491.2|5500
1726588800000|2024-09-17 16:00:00|192825|192775|192909.5|192784.5|192962|192912|192592.2|192527.4|6345
1726592400000|2024-09-17 17:00:00|192909.9|192784.9|191340.6|191290.6|192914.5|192816.2|191304.8|191254.5|6754
1726596000000|2024-09-17 18:00:00|191336.8|191286.8|191273.7|191223.7|191425.3|191353.8|190988.1|190863.1|6726
1726599600000|2024-09-17 19:00:00|191274.4|191224.4|191393.9|191268.9|191419.5|191350.1|191081.5|190972.4|5927
1726603200000|2024-09-17 20:00:00|191411.3|191286.3|191211.2|190901.2|191571.6|191466.6|191016.1|190870.9|4204
1726606800000|2024-09-17 21:00:00|191194.8|190884.8|191134.6|190824.6|191379.4|191069.4|190959.7|190649.7|219
1726610400000|2024-09-17 22:00:00|191134.5|190824.5|191412.3|191174.2|191420.7|191233.7|190862.4|190667.2|753
1726614000000|2024-09-17 23:00:00|191405.8|191195|191308.5|191170.1|191405.8|191234.3|191187.5|191022.9|610
1726617600000|2024-09-18 00:00:00|191303.1|191178.1|191468.5|191335.2|191496.3|191371.3|191269|191141.4|844
1726621200000|2024-09-18 01:00:00|191473.3|191340.4|191303.3|191178.3|191477.8|191352.5|191273.1|191148.1|1007
1726624800000|2024-09-18 02:00:00|191297.9|191172.9|191320.5|191195.5|191355.9|191230.9|191146.8|191021.8|915
1726628400000|2024-09-18 03:00:00|191320.4|191195.4|191416.7|191291.7|191473.4|191348.4|191281.3|191156.3|1455
1726632000000|2024-09-18 04:00:00|191416.6|191291.6|191496.5|191371.5|191541.1|191416.1|191308.4|191183.4|838
1726635600000|2024-09-18 05:00:00|191495.3|191370.3|191328.9|191203.9|191497.8|191372.8|191324.2|191199.2|764
1726639200000|2024-09-18 06:00:00|191326.3|191201.3|191150.6|191025.6|191326.3|191201.3|190995.1|190870.1|2491
1726642800000|2024-09-18 07:00:00|191150.4|191025.4|191403.7|191353.7|191543.9|191421.8|191150.4|191025.4|8019
1726646400000|2024-09-18 08:00:00|191407.5|191357.5|191313.5|191188.5|191601|191502.4|191264.6|191139.6|7305
1726650000000|2024-09-18 09:00:00|191312.6|191187.6|190987.6|190937.6|191312.6|191187.6|190965.3|190860.3|6582
1726653600000|2024-09-18 10:00:00|190989.4|190939.4|190790.4|190665.4|191031.1|190940.6|190727.4|190602.4|5879
1726657200000|2024-09-18 11:00:00|190797.5|190672.5|190863.6|190813.6|191032.2|190967.7|190724.8|190667.4|4941
1726660800000|2024-09-18 12:00:00|190865.5|190815.5|191228.7|191103.7|191896.2|191846.2|190804.2|190739.4|7105
1726664400000|2024-09-18 13:00:00|191232.6|191107.6|191782.8|191732.8|192060.3|192010.3|191211.8|191086.8|6753
1726668000000|2024-09-18 14:00:00|191781.9|191731.9|191930.3|191880.3|192470.2|192420.2|191776.9|191726.9|7380
1726671600000|2024-09-18 15:00:00|191931.3|191881.3|192875.7|192825.7|193009|192922.2|191881.2|191795.7|6898
1726675200000|2024-09-18 16:00:00|192877.9|192827.9|193517.6|193467.6|193624.8|193574.8|192502|192452|6986
1726678800000|2024-09-18 17:00:00|193517.8|193467.8|193659.1|193349.1|193869.6|193819.6|193310.4|193194.4|7362
1726682400000|2024-09-18 18:00:00|193648.5|193338.5|192644|192519|193671.5|193361.5|191510.7|191385.7|10726
1726686000000|2024-09-18 19:00:00|192646.7|192521.7|193034.3|192909.3|193464.9|193339.9|192349.2|192224.2|10674
1726689600000|2024-09-18 20:00:00|193021.4|192896.4|192968.8|192795.6|193035.5|192910.5|192699.1|192574.1|5061
1726693200000|2024-09-18 21:00:00|192967.8|192789.2|192943.1|192633.1|193153.4|192843.4|192922|192612|125
1726696800000|2024-09-18 22:00:00|192922|192612|192763|192596.5|193020|192717.7|192652.2|192488.1|702
1726700400000|2024-09-18 23:00:00|192776.6|192606.8|192402.6|192277.6|192801.4|192644.1|192353.4|192228.4|1869
1726704000000|2024-09-19 00:00:00|192389.1|192264.1|192976.7|192851.7|193049|192924|192356.7|192231.7|5526
1726707600000|2024-09-19 01:00:00|192979.8|192854.8|192918.5|192793.5|193189.6|193064.6|192887.4|192762.4|3943
1726711200000|2024-09-19 02:00:00|192912.1|192787.1|192601.3|192476.3|192922.5|192797.5|192440.3|192315.3|3614
1726714800000|2024-09-19 03:00:00|192599.8|192474.8|192435.3|192310.3|192699.7|192574.7|192421|192296|4064
1726718400000|2024-09-19 04:00:00|192438.9|192313.9|192407.5|192282.5|192505.2|192380.2|192300.9|192175.9|3653
1726722000000|2024-09-19 05:00:00|192409.9|192284.9|192384.9|192259.9|192531.1|192406.1|192291.5|192166.5|4354
1726725600000|2024-09-19 06:00:00|192385.8|192260.8|191928.6|191803.6|192401.5|192276.5|191894.3|191769.3|3806
1726729200000|2024-09-19 07:00:00|191916.5|191791.5|192546.1|192421.1|192721.4|192596.4|191743.6|191637.7|8787
1726732800000|2024-09-19 08:00:00|192547.7|192422.7|192208.5|192083.5|192639.9|192514.9|192176.6|192051.6|7434
1726736400000|2024-09-19 09:00:00|192208|192083|191724.2|191599.2|192232.4|192107.4|191680.3|191555.3|5552
1726740000000|2024-09-19 10:00:00|191725.3|191600.3|191668|191618|191810|191734.5|191580|191485.1|4564
1726743600000|2024-09-19 11:00:00|191662.4|191612.4|191941.2|191891.2|192009.6|191917.4|191440.9|191360|5715
1726747200000|2024-09-19 12:00:00|191941.8|191891.8|193074.7|193024.7|193190.9|193100.1|191694|191608.9|7262
1726750800000|2024-09-19 13:00:00|193076.8|193026.8|192988.9|192863.9|193711.5|193634|192761.6|192685.8|9340
1726754400000|2024-09-19 14:00:00|192993.9|192868.9|193408.9|193283.9|194099.3|193974.3|192611.8|192507.1|9236
1726758000000|2024-09-19 15:00:00|193397.5|193272.5|192574|192449|193632.1|193514.3|192538.1|192413.1|8208
1726761600000|2024-09-19 16:00:00|192535.1|192485.1|192723.7|192598.7|192896.6|192825.2|192148.7|192070.3|6333
1726765200000|2024-09-19 17:00:00|192726.7|192601.7|192762.7|192712.7|192964.6|192888|192638.3|192561.8|5607
1726768800000|2024-09-19 18:00:00|192763|192713|193004.1|192954.1|193310.4|193207.8|192728.2|192642.4|6292
1726772400000|2024-09-19 19:00:00|192998.3|192948.3|192932.1|192882.1|193215.6|193165.6|192770.4|192697.1|7458
1726776000000|2024-09-19 20:00:00|192940.4|192890.4|193364.8|193054.8|193402.3|193245|192918.9|192811.4|4366
1726779600000|2024-09-19 21:00:00|193365.1|193055.1|193394.7|193084.7|193403.7|193093.7|193303.6|192993.6|28
1726783200000|2024-09-19 22:00:00|193394.4|193084.4|193327.2|193113.5|193456.4|193207.4|193292.3|193013|526
1726786800000|2024-09-19 23:00:00|193314.9|193107.4|193214.1|193089.1|193358.5|193150.7|193205.1|193063.6|589
1726790400000|2024-09-20 00:00:00|193216|193091|193297.6|193172.6|193326.5|193201.5|193194.3|193069.3|1236
1726794000000|2024-09-20 01:00:00|193309.5|193184.5|193264.6|193139.6|193346.3|193221.3|193150.7|193025.7|1153
1726797600000|2024-09-20 02:00:00|193266.2|193141.2|193193.1|193072.7|193316|193157|193040.2|192915.2|1966
1726801200000|2024-09-20 03:00:00|193188.3|193082.7|193203.6|193078.6|193306.8|193181.8|193048.3|192913|2123
1726804800000|2024-09-20 04:00:00|193203.9|193078.9|193116.7|192991.7|193265.6|193137.9|193056.4|192931.4|1238
1726808400000|2024-09-20 05:00:00|193119.5|192994.5|193045.6|192920.6|193154|193029|193031.2|192902.8|3001
1726812000000|2024-09-20 06:00:00|193048.3|192923.3|192814.9|192689.9|193143.3|193018.3|192667.2|192542.2|4720
1726815600000|2024-09-20 07:00:00|192818.4|192693.4|194249.7|194124.7|194602.6|194477.6|192794.2|192669.2|5940
1726819200000|2024-09-20 08:00:00|194254|194129|194629|194504|194960.8|194835.8|194103.4|193978.4|5877
1726822800000|2024-09-20 09:00:00|194623.2|194498.2|193925.1|193800.1|194755.4|194630.4|193908.7|193783.7|3952
1726826400000|2024-09-20 10:00:00|193923.3|193798.3|193371.1|193246.1|193991.5|193866.5|193222|193097|3897
1726830000000|2024-09-20 11:00:00|193370.3|193245.3|193981.2|193856.2|194209.1|194084.1|193318.4|193193.4|4880
1726833600000|2024-09-20 12:00:00|193984.4|193859.4|193379.4|193254.4|194109.8|193993.4|193143.2|193018.2|5802
1726837200000|2024-09-20 13:00:00|193381.5|193256.5|193982.1|193857.1|194059.7|193946.4|192651.2|192554.5|8593
1726840800000|2024-09-20 14:00:00|193983.2|193858.2|193546.3|193421.3|194026.4|193901.4|193231.6|193131.6|8076
1726844400000|2024-09-20 15:00:00|193501.7|193451.7|193364.5|193239.5|193795.4|193670.4|193100.7|193013.7|7317
1726848000000|2024-09-20 16:00:00|193364.9|193239.9|193938.8|193813.8|194002.7|193952.7|193302.3|193221.6|6795
1726851600000|2024-09-20 17:00:00|193942.6|193817.6|194271.5|194221.5|194447.3|194358.4|193873|193748|6629
1726855200000|2024-09-20 18:00:00|194269|194219|193783.6|193733.6|194437.7|194312.7|193706.3|193613.2|6000
1726858800000|2024-09-20 19:00:00|193788.2|193738.2|194072.6|193947.6|194252.8|194127.8|193773.2|193706.3|5995
1726862400000|2024-09-20 20:00:00|194090|193965|194296.2|193986.2|194512.2|194202.2|194014.8|193843.2|5105
1727035200000|2024-09-22 20:00:00|194163.3|193808.3|194140.8|193830.8|194342.5|193987.5|194140.8|193808.3|23
1727042400000|2024-09-22 22:00:00|194140.2|193830.2|194145.9|193881|194311.7|194001.7|194064.2|193754.2|754
1727046000000|2024-09-22 23:00:00|194146|193879.1|193958.3|193677.1|194168.3|193940.2|193856.5|193655.3|745
1727049600000|2024-09-23 00:00:00|193980.2|193684.4|193876.8|193731.6|194103.2|193939.9|193857.4|193663.7|1431
1727053200000|2024-09-23 01:00:00|193876.4|193729.2|193833.9|193705.2|193971.9|193846.9|193779.1|193654.1|691
1727056800000|2024-09-23 02:00:00|193834|193706.3|193871.5|193746.5|193936.8|193811.8|193824.2|193699.2|465
1727060400000|2024-09-23 03:00:00|193856.4|193731.4|193897.4|193772.4|193906.2|193781.2|193787.3|193662.3|406
1727064000000|2024-09-23 04:00:00|193896.3|193771.3|193741.4|193616.4|193962.7|193837.7|193698.4|193573.4|796
1727067600000|2024-09-23 05:00:00|193757.9|193632.9|193937.3|193812.3|193937.8|193812.8|193736.9|193611.9|1684
1727071200000|2024-09-23 06:00:00|193939|193814|194071.6|193946.6|194121.9|193996.9|193839.9|193714.9|1871
1727074800000|2024-09-23 07:00:00|194068.1|193943.1|194816.1|194691.1|195086.1|194961.1|194068.1|193943.1|7525
1727078400000|2024-09-23 08:00:00|194819.1|194694.1|194592.6|194467.6|195031.9|194906.9|194590|194465|8438
1727082000000|2024-09-23 09:00:00|194591.9|194466.9|194807.9|194682.9|194832.7|194707.7|194305.5|194180.5|9286
1727085600000|2024-09-23 10:00:00|194800.6|194675.6|195005.9|194880.9|195069.6|194944.6|194543.4|194418.4|8153
1727089200000|2024-09-23 11:00:00|195009.3|194884.3|194125.7|194075.7|195031.5|194906.5|193520|193435.6|7206
1727092800000|2024-09-23 12:00:00|194120.4|194070.4|194100.7|194050.7|194508.1|194418.6|193688.6|193638.6|8086
1727096400000|2024-09-23 13:00:00|194087|194037|193657.4|193532.4|194354.5|194303.4|193516.4|193391.4|8113
1727100000000|2024-09-23 14:00:00|193622.8|193572.8|193512.8|193462.8|193900.6|193831.1|193037.4|192964.2|8908
1727103600000|2024-09-23 15:00:00|193513.3|193463.3|193943.1|193893.1|193973|193898.5|193337|193259.3|6372
1727107200000|2024-09-23 16:00:00|193957.8|193907.8|194716.2|194591.2|194739.9|194638.2|193955.4|193905.4|6358
1727110800000|2024-09-23 17:00:00|194725.8|194600.8|194337.8|194212.8|194860.1|194766.7|194234.2|194148.2|6198
1727114400000|2024-09-23 18:00:00|194335.9|194210.9|194156.3|194106.3|194357.8|194307.8|194149.6|194078.7|7704
1727118000000|2024-09-23 19:00:00|194155.4|194105.4|194206|194081|194302.8|194216.4|193892.7|193842.7|8152
1727121600000|2024-09-23 20:00:00|194202|194077|194305.5|194145.3|194398.1|194273.1|194058.2|193933.2|8738
1727125200000|2024-09-23 21:00:00|194305.4|194146.4|194625.7|194315.7|194702.9|194392.9|194305.4|194081.2|85
1727128800000|2024-09-23 22:00:00|194625.4|194315.4|194339.8|194207.4|194627.1|194317.1|194335.5|194087.4|569
1727132400000|2024-09-23 23:00:00|194338.9|194209|194361.4|194196.8|194427.3|194255.2|194326|194158.8|575
1727136000000|2024-09-24 00:00:00|194359.4|194198.6|194473.8|194348.8|194527.7|194355|194265.1|194088.3|3080
1727139600000|2024-09-24 01:00:00|194478.1|194353.1|194371.3|194246.3|194480.7|194355.7|194285|194159.5|2661
1727143200000|2024-09-24 02:00:00|194372.3|194247.3|194250.3|194125.3|194392.9|194267.9|194243.6|194118.6|1363
1727146800000|2024-09-24 03:00:00|194241.1|194116.1|194190.5|194065.5|194273.9|194148.9|194175.2|194050.2|1510
1727150400000|2024-09-24 04:00:00|194193.4|194068.4|193909.1|193784.1|194238.1|194113.1|193888.2|193763.2|2927
1727154000000|2024-09-24 05:00:00|193909.7|193784.7|193940.5|193815.5|193965.4|193840.4|193788.8|193663.8|3503
1727157600000|2024-09-24 06:00:00|193941|193816|193677.5|193552.5|193985.9|193860.9|193635.1|193510.1|2963
1727161200000|2024-09-24 07:00:00|193675.5|193550.5|193939.5|193814.5|194438.3|194320.8|193629.4|193504.4|5741
1727164800000|2024-09-24 08:00:00|193937.1|193812.1|193973.8|193848.8|194026.1|193901.1|193659.3|193534.3|7006
1727168400000|2024-09-24 09:00:00|193977.9|193852.9|193755|193630|194116.4|193991.4|193730.2|193605.2|6522
1727172000000|2024-09-24 10:00:00|193759.9|193634.9|193857.4|193807.4|193998.8|193873.8|193726.3|193601.3|6235
1727175600000|2024-09-24 11:00:00|193863.8|193813.8|194146.3|194021.3|194168.8|194118.8|193616.6|193566.6|5572
1727179200000|2024-09-24 12:00:00|194142.1|194017.1|193442.1|193317.1|194181.4|194077.4|193259.9|193134.9|5713
1727182800000|2024-09-24 13:00:00|193442.6|193317.6|193466.1|193341.1|193614.3|193564.3|193297.7|193217.7|6702
1727186400000|2024-09-24 14:00:00|193465.3|193340.3|193239.9|193189.9|193604.2|193508.9|192378.9|192302.4|8880
1727190000000|2024-09-24 15:00:00|193251.3|193201.3|193552.3|193427.3|193811.3|193718.3|193154.1|193041.2|7131
1727193600000|2024-09-24 16:00:00|193546.9|193421.9|193738.6|193688.6|193738.6|193688.6|193345.1|193243|7801
1727197200000|2024-09-24 17:00:00|193737.4|193687.4|193803.9|193678.9|194037.9|193950.7|193648.8|193551.8|5682
1727200800000|2024-09-24 18:00:00|193806.3|193681.3|193322.9|193197.9|193824.4|193738|193313.4|193188.4|8315
1727204400000|2024-09-24 19:00:00|193322.6|193197.6|193392.1|193267.1|193555.1|193431.2|193271.4|193181.3|8686
1727208000000|2024-09-24 20:00:00|193402|193277|193417.9|193107.9|193598.2|193508.8|193247.6|193107.9|4870
1727211600000|2024-09-24 21:00:00|193410.4|193100.4|193538.1|193228.1|193563.6|193253.6|193407.9|193097.9|231
1727215200000|2024-09-24 22:00:00|193551.2|193241.2|193306.1|193145.5|193551.2|193241.2|193286.8|193112.4|1024
1727218800000|2024-09-24 23:00:00|193306|193153.8|193301.5|193176.5|193375.6|193250.6|193215.1|193069|575
1727222400000|2024-09-25 00:00:00|193298.4|193173.4|193292.5|193167.5|193337.6|193212.6|193181.2|193049.6|2420
1727226000000|2024-09-25 01:00:00|193293.8|193168.8|193356.1|193231.1|193447.3|193322.3|193292.3|193167.3|1911
1727229600000|2024-09-25 02:00:00|193360.5|193235.5|193422.2|193297.2|193422.2|193297.2|193317.8|193192.8|1122
1727233200000|2024-09-25 03:00:00|193418.5|193293.5|193368.3|193243.3|193473.2|193348.2|193289.1|193164.1|1955
1727236800000|2024-09-25 04:00:00|193367.5|193242.5|193445.9|193320.9|193453.6|193328.6|193341.6|193216.6|1136
1727240400000|2024-09-25 05:00:00|193444.5|193319.5|193494.2|193369.2|193565.3|193440.3|193371.7|193246.7|1654
1727244000000|2024-09-25 06:00:00|193494.9|193369.9|193588.7|193463.7|193672.1|193547.1|193445.8|193320.8|2510
1727247600000|2024-09-25 07:00:00|193591.3|193466.3|193545.5|193420.5|193642.6|193517.6|193410.1|193285.1|5640
1727251200000|2024-09-25 08:00:00|193546.9|193421.9|193597.8|193472.8|193684.6|193559.6|193393.8|193268.8|4961
1727254800000|2024-09-25 09:00:00|193622.8|193497.8|193666.7|193541.7|193705.1|193580.1|193501.2|193376.2|5206
1727258400000|2024-09-25 10:00:00|193665.5|193540.5|194021.8|193896.8|194187.9|194062.9|193614|193513.3|3378
1727262000000|2024-09-25 11:00:00|194018.8|193893.8|194335.5|194285.5|194533.1|194462.4|193914.7|193789.7|5132
1727265600000|2024-09-25 12:00:00|194335.2|194285.2|194622.7|194572.7|194970.9|194909.2|194089|193964|6467
1727269200000|2024-09-25 13:00:00|194624.5|194574.5|194365.5|194240.5|194643.7|194575|194092.6|194016|6881
1727272800000|2024-09-25 14:00:00|194361.9|194236.9|194855.4|194730.4|195005.2|194955.2|194235|194174.7|6584
1727276400000|2024-09-25 15:00:00|194815.1|194765.1|195836.5|195711.5|196565.9|196470|194761|194669.5|7788
1727280000000|2024-09-25 16:00:00|195833.3|195708.3|195927.3|195802.3|196244.5|196119.5|195485.8|195360.8|6217
1727283600000|2024-09-25 17:00:00|195932.5|195807.5|195864.5|195739.5|196200.5|196075.5|195669.4|195544.4|4476
1727287200000|2024-09-25 18:00:00|195863.3|195738.3|196225.8|196100.8|196352.9|196227.9|195835.2|195710.2|5552
1727290800000|2024-09-25 19:00:00|196214.8|196089.8|196474.1|196349.1|196559.1|196434.1|196113.6|195988.6|5766
1727294400000|2024-09-25 20:00:00|196473.7|196348.7|196707.6|196397.6|196944.7|196819.7|196377.8|196213.5|4822
1727298000000|2024-09-25 21:00:00|196736.4|196426.4|196699.3|196389.3|196756.3|196446.3|196585.2|196275.2|309
1727301600000|2024-09-25 22:00:00|196699.2|196389.2|196655.6|196372|196714|196436.5|196587.9|196277.9|338
1727305200000|2024-09-25 23:00:00|196624.3|196397.9|196673.3|196376.3|196751|196501.3|196511.6|196278.5|1540
1727308800000|2024-09-26 00:00:00|196676.7|196366.7|196503.1|196378.1|196729.6|196457.4|196465.1|196260|2617
1727312400000|2024-09-26 01:00:00|196503.8|196378.8|196287.9|196162.9|196570.3|196445.3|196256.6|196129.9|2329
1727316000000|2024-09-26 02:00:00|196290.2|196165.2|196249.4|196124.4|196382.3|196257.3|196219.3|196094.3|2865
1727319600000|2024-09-26 03:00:00|196253.2|196128.2|196162.7|196037.7|196260.4|196135.4|196156.2|196009.6|3036
1727323200000|2024-09-26 04:00:00|196168.7|196043.7|196256.3|196131.3|196279.8|196154.8|196139.7|196014.7|1883
1727326800000|2024-09-26 05:00:00|196255.7|196130.7|196025.7|195900.7|196301.6|196176.6|196005.3|195880.3|1985
1727330400000|2024-09-26 06:00:00|196024.2|195899.2|195924.6|195799.6|196123.5|195998.5|195811.9|195686.9|2006
1727334000000|2024-09-26 07:00:00|195923.5|195798.5|196223|196098|196384.5|196259.5|195740.2|195615.2|5233
1727337600000|2024-09-26 08:00:00|196220.2|196095.2|196123.9|195998.9|196439.1|196314.1|196008.9|195883.9|4825
1727341200000|2024-09-26 09:00:00|196129.7|196004.7|195909.4|195784.4|196377.4|196252.4|195818.7|195693.7|3045
1727344800000|2024-09-26 10:00:00|195910.4|195785.4|196186.6|196061.6|196454.1|196329.1|195772.3|195647.3|3710
1727348400000|2024-09-26 11:00:00|196188.4|196063.4|195644.9|195519.9|196348.6|196223.6|195350.8|195233.1|4971
1727352000000|2024-09-26 12:00:00|195644|195519|195216.7|195091.7|195927.2|195802.2|194721.3|194596.3|7800
1727355600000|2024-09-26 13:00:00|195207.9|195082.9|195816.3|195691.3|195874.2|195749.2|195033.1|194908.1|7445
1727359200000|2024-09-26 14:00:00|195812.5|195687.5|195636.6|195511.6|196236.6|196111.6|195301.1|195176.1|7879
1727362800000|2024-09-26 15:00:00|195637.1|195512.1|195787.1|195662.1|195834.5|195709.5|195424.1|195299.1|6741
1727366400000|2024-09-26 16:00:00|195782.7|195657.7|196493.2|196368.2|196613.9|196489.8|195782.7|195657.7|5848
1727370000000|2024-09-26 17:00:00|196492.3|196367.3|197311.4|197186.4|197597.2|197472.2|196408.3|196303.2|6749
1727373600000|2024-09-26 18:00:00|197310.6|197185.6|196457.3|196248.1|197454.5|197329.5|196271|196146|5479
1727377200000|2024-09-26 19:00:00|196457.4|196246|196309.9|196184.9|196660.1|196535.1|195516.9|195388.3|6950
1727380800000|2024-09-26 20:00:00|196302.5|196177.5|196456|196146|196562.3|196401.5|196168.5|196043.5|4613
1727384400000|2024-09-26 21:00:00|196443.9|196133.9|196540.5|196230.5|196609.1|196299.1|196361.6|196051.6|309
1727388000000|2024-09-26 22:00:00|196512|196202|196358.4|196140.8|196512|196267.5|196289.2|196046.7|436
1727391600000|2024-09-26 23:00:00|196357.2|196143.6|196294.2|196142.3|196368.6|196174|196100.4|195962.4|1407
1727395200000|2024-09-27 00:00:00|196296.1|196145.1|196254.6|196129.6|196442.3|196293.8|196236.8|196111.8|2269
1727398800000|2024-09-27 01:00:00|196254.9|196129.9|196359|196234|196548|196423|196239.4|196114.4|3864
1727402400000|2024-09-27 02:00:00|196358.3|196233.3|196374.7|196249.7|196498.1|196373.1|196305.9|196180.9|3035
1727406000000|2024-09-27 03:00:00|196375|196250|196374.5|196249.5|196429.3|196304.3|196277.7|196152.7|1521
1727409600000|2024-09-27 04:00:00|196373.6|196248.6|196404.2|196279.2|196517.2|196392.2|196292|196167|3413
1727413200000|2024-09-27 05:00:00|196398.8|196273.8|196307.4|196182.4|196600.7|196475.7|196223.3|196098.3|4510
1727416800000|2024-09-27 06:00:00|196309.7|196184.7|195976.2|195851.2|196317.5|196192.5|195829.6|195704.6|6397
1727420400000|2024-09-27 07:00:00|195982.3|195857.3|195879|195754|196610.5|196485.5|195753.9|195628.9|9358
1727424000000|2024-09-27 08:00:00|195871.3|195746.3|195587.5|195462.5|195871.3|195746.3|195389.7|195264.7|9929
1727427600000|2024-09-27 09:00:00|195592.5|195466.1|195751.1|195626.1|195767.6|195642.6|195371.6|195246.6|9128
1727431200000|2024-09-27 10:00:00|195740.8|195615.8|195542.7|195417.7|195952.9|195827.9|195420.3|195295.3|6313
1727434800000|2024-09-27 11:00:00|195541.8|195416.8|195849.9|195724.9|195977.8|195852.8|195495.9|195370.9|8516
1727438400000|2024-09-27 12:00:00|195854.3|195729.3|195908|195783|196164.7|196039.7|195529.7|195404.7|8187
1727442000000|2024-09-27 13:00:00|195900.7|195775.7|196592|196417.4|196719|196601.3|195569.4|195444.4|8410
1727445600000|2024-09-27 14:00:00|196576.6|196406.1|196271.1|196221.1|196600.3|196497.3|195840|195735.7|8776
1727449200000|2024-09-27 15:00:00|196270.5|196220.5|196535.9|196410.9|196540.4|196415.4|195978.9|195853.9|5684
1727452800000|2024-09-27 16:00:00|196542.1|196417.1|197226.6|197101.6|197548.3|197427.9|196447.7|196340.6|6559
1727456400000|2024-09-27 17:00:00|197222.5|197097.5|196943.3|196893.3|197232.3|197182.3|196802.2|196678.6|5325
1727460000000|2024-09-27 18:00:00|196945.2|196895.2|196928.4|196803.4|197307.3|197182.3|196764.6|196683.2|4659
1727463600000|2024-09-27 19:00:00|196894.9|196844.9|197088.7|196963.7|197648.6|197523.6|196893.8|196768.8|6630
1727467200000|2024-09-27 20:00:00|197088.9|196963.9|197228.9|196918.9|197231.1|196979.1|196711|196401|5499
1727640000000|2024-09-29 20:00:00|197556.6|197201.6|197449.2|197094.2|197556.6|197201.6|197320.6|196965.6|8
1727643600000|2024-09-29 21:00:00|197429.2|197114.2|197529.8|197219.8|197529.8|197219.8|197255|196945|56
1727647200000|2024-09-29 22:00:00|197544.9|197234.9|197009.3|196839.2|197544.9|197234.9|196989.3|196745.4|771
1727650800000|2024-09-29 23:00:00|197012.8|196828.8|196552.7|196376|197032.1|196828.8|196403.6|196093.6|1804
1727654400000|2024-09-30 00:00:00|196513.2|196341.5|196962.4|196837.4|197160.2|197035.2|196461.4|196308.9|6072
1727658000000|2024-09-30 01:00:00|196945.5|196820.5|197173.4|197048.4|197214.4|197088.3|196840.8|196715.8|6026
1727661600000|2024-09-30 02:00:00|197182.4|197057.4|197059.1|196934.1|197333.7|197208.7|197048.8|196923.8|3079
1727665200000|2024-09-30 03:00:00|197057.2|196932.2|196956|196831|197101.6|196976.6|196953.5|196828.5|1960
1727668800000|2024-09-30 04:00:00|196956.2|196831.2|197010.4|196885.4|197037.7|196912.7|196836.4|196711.4|1780
1727672400000|2024-09-30 05:00:00|197006.2|196881.2|197053.9|196928.9|197179.3|197054.3|196986.5|196861.5|4717
1727676000000|2024-09-30 06:00:00|197035.6|196910.6|196905.5|196780.5|197176.4|197051.4|196812.6|196687.6|3537
1727679600000|2024-09-30 07:00:00|196897.1|196772.1|197255.8|197130.8|197473.8|197348.8|196820.9|196695.9|5353
1727683200000|2024-09-30 08:00:00|197250.3|197125.3|196790.3|196665.3|197273.6|197148.6|196755.2|196630.2|7258
1727686800000|2024-09-30 09:00:00|196768.7|196643.7|196522|196397|196940.1|196815.1|196511.4|196386.4|7507
1727690400000|2024-09-30 10:00:00|196514.9|196389.9|196639.1|196514.1|196817.4|196692.4|196196.3|196071.3|7617
1727694000000|2024-09-30 11:00:00|196632.4|196507.4|196713.8|196588.8|196871.4|196746.4|196264.5|196139.5|8032
1727697600000|2024-09-30 12:00:00|196715.3|196590.3|195844.3|195719.3|196715.3|196602.1|195815.8|195690.8|7636
1727701200000|2024-09-30 13:00:00|195854|195729|196505.7|196380.7|196539.6|196430.8|195578|195460.3|7518
1727704800000|2024-09-30 14:00:00|196506.5|196381.5|196181.8|196056.8|197482.5|197357.5|195903.9|195778.9|7475
1727708400000|2024-09-30 15:00:00|196193|196068|197012.5|196887.5|197381.7|197256.7|195752.4|195702.4|6631
1727712000000|2024-09-30 16:00:00|197008.1|196883.1|196360.4|196235.4|197026.8|196901.8|196233.3|196108.3|5635
1727715600000|2024-09-30 17:00:00|196352.3|196227.3|196515.6|196390.6|196631.8|196506.8|196172.3|196047.3|5914
1727719200000|2024-09-30 18:00:00|196518.9|196393.9|196698.2|196573.2|197046.4|196921.4|196488.8|196363.8|6845
1727722800000|2024-09-30 19:00:00|196690.9|196565.9|196943|196818|196965.5|196840.5|196675.2|196550.2|7625
1727726400000|2024-09-30 20:00:00|196944.2|196819.2|197099.8|196789.8|197131.9|196920.9|196831.8|196706.8|7040
1727730000000|2024-09-30 21:00:00|197076.7|196766.7|196943|196818|197202.3|196892.3|196943|196635.5|1110
1727733600000|2024-09-30 22:00:00|196942.5|196817.5|196873.8|196708.1|197032.1|196817.6|196807.5|196641.7|401
1727737200000|2024-09-30 23:00:00|196888.1|196708.2|196843.5|196717.5|196944.5|196808.9|196780.3|196627|419
1727740800000|2024-10-01 00:00:00|196844.9|196717.1|196944.6|196819.6|197046.7|196921.7|196777.7|196637.4|712
1727744400000|2024-10-01 01:00:00|196942.2|196817.2|196676.3|196551.3|196967.3|196842.3|196657.3|196528.3|845
1727748000000|2024-10-01 02:00:00|196680.4|196555.4|196700.7|196575.7|196783.9|196642.9|196632.4|196507.4|871
1727751600000|2024-10-01 03:00:00|196716.1|196591.1|196793.5|196668.5|196891|196749.6|196683.9|196558.9|1210
1727755200000|2024-10-01 04:00:00|196780.1|196655.1|196864.5|196739.5|196904.6|196779.6|196747.2|196622.2|778
1727758800000|2024-10-01 05:00:00|196853.6|196728.6|196777|196652|196915.6|196790.6|196765.9|196640.9|1295
1727762400000|2024-10-01 06:00:00|196776|196651|196707|196582|196851.7|196726.7|196504.7|196379.7|1507
1727766000000|2024-10-01 07:00:00|196712.5|196587.5|196620.6|196495.6|197245.3|197120.3|196604.8|196479.8|4396
1727769600000|2024-10-01 08:00:00|196619.8|196494.8|196798.6|196673.6|196967.3|196842.3|196486.4|196361.4|4501
1727773200000|2024-10-01 09:00:00|196795.2|196670.2|196874.9|196749.9|196985.7|196860.7|196523.9|196398.9|4646
1727776800000|2024-10-01 10:00:00|196867.5|196742.5|196987.4|196862.4|197121.4|196996.4|196793|196668|5113
1727780400000|2024-10-01 11:00:00|196986.9|196861.9|197231.4|197106.4|197278.8|197153.8|196848.7|196723.7|3017
1727784000000|2024-10-01 12:00:00|197228.1|197103.1|196430.1|196305.1|197258.7|197133.7|196225.8|196142.3|5495
1727787600000|2024-10-01 13:00:00|196433|196308|197664.9|197458.5|197749.5|197624.5|196173.3|196068.6|7005
1727791200000|2024-10-01 14:00:00|197656.8|197448.2|197448.6|197323.6|197977.1|197852.1|196990.5|196865.5|9837
1727794800000|2024-10-01 15:00:00|197443.3|197318.3|197157.8|197032.8|197544.8|197419.8|197071.9|196946.9|7433
1727798400000|2024-10-01 16:00:00|197175|197050|197564.5|197439.5|197741.1|197616.1|196979.9|196854.9|6466
1727802000000|2024-10-01 17:00:00|197564.1|197439.1|197064.5|196939.5|198361.5|198236.5|196962.1|196837.1|7594
1727805600000|2024-10-01 18:00:00|197058.5|196933.5|196292.1|196167.1|197067|196942|196008.7|195883.7|5713
1727809200000|2024-10-01 19:00:00|196292.4|196167.4|196193.2|196068.2|196420.4|196295.4|195967.5|195842.5|6156
1727812800000|2024-10-01 20:00:00|196192.4|196067.4|196292.9|196083.3|196303.3|196124.5|196039|195914|3644
1727816400000|2024-10-01 21:00:00|196303.5|196080.7|196389.2|196118.7|196421.4|196167.8|196089.7|195779.7|180
1727820000000|2024-10-01 22:00:00|196389.1|196118.6|196374.8|196249.8|196446|196321|196253.7|196012.3|443
1727823600000|2024-10-01 23:00:00|196376.2|196251.2|196380.8|196255.8|196543.4|196408.4|196320.9|196195.9|462
1727827200000|2024-10-02 00:00:00|196372.7|196247.7|196204.7|196079.7|196380.3|196255.3|196204.7|196079.7|1070
1727830800000|2024-10-02 01:00:00|196214.2|196089.2|196033.2|195908.2|196279.5|196154.5|195915.6|195790.6|908
1727834400000|2024-10-02 02:00:00|196030.6|195905.6|195978|195853|196041.7|195916.7|195954.3|195829.3|894
1727838000000|2024-10-02 03:00:00|195977.7|195852.7|195941.2|195816.2|196017.5|195892.5|195919.2|195794.2|663
1727841600000|2024-10-02 04:00:00|195936.3|195811.3|196220.6|196095.6|196304.4|196179.4|195894.6|195769.6|1044
1727845200000|2024-10-02 05:00:00|196228|196103|196628.2|196503.2|196685.6|196560.6|196179|196054|2346
1727848800000|2024-10-02 06:00:00|196628|196503|196117.8|195992.8|196716|196591|196093.1|195968.1|3649
1727852400000|2024-10-02 07:00:00|196112.3|195987.3|196219.8|196094.8|196249.6|196153.4|195894|195769|6957
1727856000000|2024-10-02 08:00:00|196225.3|196100.3|195622.9|195497.9|196308.3|196183.3|195544|195419|7642
1727859600000|2024-10-02 09:00:00|195632.2|195507.2|195899.7|195774.7|196100.1|195975.1|195624.7|195499.7|4457
1727863200000|2024-10-02 10:00:00|195905.8|195780.8|195645.7|195520.7|196080.6|195955.6|195468.9|195370.6|6834
1727866800000|2024-10-02 11:00:00|195645.3|195520.3|195479.9|195429.9|195694.5|195569.5|195054.1|195004.1|6483
1727870400000|2024-10-02 12:00:00|195512.3|195387.3|194531.2|194406.2|195520.6|195439.6|194376.8|194251.8|6837
1727874000000|2024-10-02 13:00:00|194527.8|194402.8|195444.9|195394.9|195604.9|195479.9|194418.8|194309|7719
1727877600000|2024-10-02 14:00:00|195443.9|195393.9|194631.6|194581.6|195717.5|195667.5|194127.5|194026|7532
1727881200000|2024-10-02 15:00:00|194622.9|194572.9|193813.4|193763.4|194638.1|194588.1|193416.7|193332.4|6168
1727884800000|2024-10-02 16:00:00|193814.6|193764.6|193840.6|193790.6|194159.5|194105.4|193618.6|193565.2|6688
1727888400000|2024-10-02 17:00:00|193843|193793|194307.1|194257.1|194425.3|194318.4|193780|193660.6|8138
1727892000000|2024-10-02 18:00:00|194309.1|194259.1|194497.7|194372.7|194603.8|194516.2|194212.3|194133.2|7210
1727895600000|2024-10-02 19:00:00|194496.7|194371.7|194262.4|194212.4|194533.2|194466.1|194106.7|194046.4|8622
1727899200000|2024-10-02 20:00:00|194263.6|194213.6|194279.2|194012.9|194403.8|194278.8|194107.8|193898.6|7253
1727902800000|2024-10-02 21:00:00|194274.6|193964.6|194213.8|194047.3|194362.5|194052.5|194213.8|193938.3|515
1727906400000|2024-10-02 22:00:00|194199.5|194044.6|194299|194133.6|194313.9|194137.2|194199.5|193961.7|378
1727910000000|2024-10-02 23:00:00|194337.6|194142.4|194270.6|194139.3|194337.6|194174.6|194177.5|194052.5|1196
1727913600000|2024-10-03 00:00:00|194264.5|194139.5|194396.6|194271.6|194459.1|194334.1|194190.7|194065.7|1005
1727917200000|2024-10-03 01:00:00|194389.9|194264.9|194548.9|194423.9|194753.1|194628.1|194360.9|194235.9|1387
1727920800000|2024-10-03 02:00:00|194550.3|194425.3|194767.2|194642.2|194767.2|194642.2|194548.2|194423.2|801
1727924400000|2024-10-03 03:00:00|194766.6|194641.6|194770|194645|194844.2|194719.2|194663.5|194538.5|559
1727928000000|2024-10-03 04:00:00|194768.9|194643.9|194877.7|194752.7|194884.6|194759.6|194729.1|194604.1|310
1727931600000|2024-10-03 05:00:00|194874.3|194749.3|194731.1|194606.1|194900.4|194775.4|194672.3|194547.3|1297
1727935200000|2024-10-03 06:00:00|194726.2|194601.2|194207|194082|194734.2|194609.2|194092.5|193967.5|3201
1727938800000|2024-10-03 07:00:00|194207.6|194082.6|194491|194366|194542.1|194417.1|193997.9|193872.9|6050
1727942400000|2024-10-03 08:00:00|194484|194359|194422.3|194297.3|194535.3|194410.3|194157.8|194032.8|5220
1727946000000|2024-10-03 09:00:00|194412.7|194287.7|194757.3|194632.3|195041.6|194916.6|194359.9|194234.9|4280
1727949600000|2024-10-03 10:00:00|194760|194635|194623.6|194498.6|194901.5|194776.5|194494.8|194370.6|3896
1727953200000|2024-10-03 11:00:00|194625|194500|194843.7|194718.7|194887.4|194762.4|194599.9|194474.9|5024
1727956800000|2024-10-03 12:00:00|194841.8|194716.8|195572.7|195447.7|195751.2|195689.5|194786.7|194709|5961
1727960400000|2024-10-03 13:00:00|195569.6|195444.6|195270|194960|195634.4|195557|194851.2|194751|7015
1727964000000|2024-10-03 14:00:00|195313.9|195003.9|195536.9|195411.9|195770|195645|194723.8|194610.8|9383
1727967600000|2024-10-03 15:00:00|195535.5|195410.5|194922.1|194872.1|195575.3|195513.5|194769.7|194702.8|6743
1727971200000|2024-10-03 16:00:00|194916.6|194866.6|194476.4|194426.4|195078.5|195028.5|194239.9|194148.5|4722
1727974800000|2024-10-03 17:00:00|194464.6|194414.6|194071.9|194021.9|194607.2|194527.4|193994.2|193944.2|5727
1727978400000|2024-10-03 18:00:00|194063.7|194013.7|193343.7|193293.7|194063.7|194013.7|192977.4|192852.4|6279
1727982000000|2024-10-03 19:00:00|193346.9|193296.9|193725.5|193600.5|193894.3|193769.3|193320.1|193221.7|4878
1727985600000|2024-10-03 20:00:00|193725.8|193600.8|193712.3|193402.3|193789.9|193664.9|193391.1|193281.1|4769
1727989200000|2024-10-03 21:00:00|193739.3|193429.3|193749.5|193439.5|193779.5|193469.5|193668.5|193358.5|131
1727992800000|2024-10-03 22:00:00|193740.7|193430.7|193508.9|193383.9|193740.7|193473.1|193503|193336.2|510
1727996400000|2024-10-03 23:00:00|193523|193398|193567.7|193442.3|193599.5|193474.5|193503.8|193378.8|329
1728000000000|2024-10-04 00:00:00|193566.4|193441.4|193575.2|193450.2|193661.1|193536.1|193508.3|193383.3|1075
1728003600000|2024-10-04 01:00:00|193574.7|193449.7|193749.3|193624.3|193795.5|193670.5|193516.5|193391.5|1300
1728007200000|2024-10-04 02:00:00|193745.8|193620.8|193687.2|193562.2|193774.6|193649.6|193545.4|193420.4|2270
1728010800000|2024-10-04 03:00:00|193689|193564|193635.2|193510.2|193760.6|193635.6|193617.3|193492.3|1273
1728014400000|2024-10-04 04:00:00|193639.9|193514.9|193547.2|193422.2|193650.2|193525.2|193503.3|193378.3|823
1728018000000|2024-10-04 05:00:00|193548.3|193423.3|193498.9|193373.9|193555.2|193430.2|193464.8|193339.8|2872
1728021600000|2024-10-04 06:00:00|193501|193376|193915.5|193790.5|193920.5|193795.5|193491.4|193366.4|1707
1728025200000|2024-10-04 07:00:00|193915.6|193790.6|193707.3|193582.3|193922.8|193797.8|193083.2|192995.6|4172
1728028800000|2024-10-04 08:00:00|193711.2|193586.2|193961.6|193836.6|193963|193838|193549.8|193428.5|3831
1728032400000|2024-10-04 09:00:00|193962.4|193837.4|193567.1|193442.1|194002.6|193923.5|193546.6|193421.6|3420
1728036000000|2024-10-04 10:00:00|193568.4|193443.4|193438.3|193313.3|193599.8|193474.8|193282.1|193157.1|3524
1728039600000|2024-10-04 11:00:00|193428.4|193303.4|192878.5|192753.5|193441.2|193316.2|192737.2|192612.2|5358
1728043200000|2024-10-04 12:00:00|192880.6|192755.6|193145.1|193020.1|193535.7|193410.7|192272.5|192163.4|8841
1728046800000|2024-10-04 13:00:00|193138.7|193013.7|192262.4|192137.4|193218.7|193114.3|191180.6|191055.6|9026
1728050400000|2024-10-04 14:00:00|192262|192137|191446.1|191396.1|192490.6|192365.6|191408.2|191319.7|7964
1728054000000|2024-10-04 15:00:00|191478.3|191353.3|191666.8|191541.8|192119.1|191997.5|191417.9|191310.6|6868
1728057600000|2024-10-04 16:00:00|191663.2|191538.2|192055.6|191930.6|192105.7|192010|191569.7|191444.7|5039
1728061200000|2024-10-04 17:00:00|192009.6|191959.6|192992.2|192867.2|193125.5|193020.3|192009.6|191918.6|5724
1728064800000|2024-10-04 18:00:00|192992.1|192867.1|192810|192685|193048.7|192950.7|192713.6|192621.5|4238
1728068400000|2024-10-04 19:00:00|192812.2|192687.2|192643.4|192518.4|192882.5|192757.5|192597.3|192498.1|3621
1728072000000|2024-10-04 20:00:00|192650.2|192525.2|192993.4|192683.4|193009.3|192708.7|192637.3|192501.8|3930
1728244800000|2024-10-06 20:00:00|193027.5|192672.5|193027.5|192672.5|193052.5|192697.5|193027.5|192672.5|7
1728248400000|2024-10-06 21:00:00|193025|192675|193005|192695|193025|192695|193005|192675|2
1728252000000|2024-10-06 22:00:00|192975|192665|192871|192648.7|193001.9|192710.1|192803.5|192580.1|500
1728255600000|2024-10-06 23:00:00|192872.7|192648.5|192925.2|192720.3|192988.3|192797.3|192763.3|192484.3|581
1728259200000|2024-10-07 00:00:00|192925.6|192718.3|192953.6|192776.2|193027.6|192855.1|192837.8|192660.3|2974
1728262800000|2024-10-07 01:00:00|192956|192778.6|192837|192712|192989.3|192817.2|192618.9|192462.8|2839
1728266400000|2024-10-07 02:00:00|192840|192715|192816.1|192683.5|192911|192761.5|192721.4|192591|3281
1728270000000|2024-10-07 03:00:00|192817.1|192684.5|192835|192702.4|192950|192811.7|192794.1|192635|1680
1728273600000|2024-10-07 04:00:00|192834.7|192702.1|192806.6|192681.6|192895|192712.7|192761.6|192603|1787
1728277200000|2024-10-07 05:00:00|192806.8|192681.8|192758|192508|192870|192697.9|192638.7|192498|3945
1728280800000|2024-10-07 06:00:00|192757|192506|192157.5|192032.5|192757|192572|192058.6|191973.4|2053
1728284400000|2024-10-07 07:00:00|192150.7|192025.7|192406.1|192281.1|192467.6|192342.6|191996|191871|5649
1728288000000|2024-10-07 08:00:00|192412.9|192287.9|192628.3|192503.3|192683.4|192558.4|192311.5|192186.5|4720
1728291600000|2024-10-07 09:00:00|192629|192504|192444.8|192319.8|192678.8|192553.8|192169.1|192044.1|6358
1728295200000|2024-10-07 10:00:00|192446.2|192321.2|192616.9|192491.9|192715.5|192603.5|192439.9|192314.9|6606
1728298800000|2024-10-07 11:00:00|192612.3|192487.3|193508.5|193383.5|193597|193472|192584.3|192459.3|6281
1728302400000|2024-10-07 12:00:00|193517.5|193392.5|193877.8|193752.8|194146.3|194041.6|192959.5|192834.5|7976
1728306000000|2024-10-07 13:00:00|193870.3|193745.3|193749.8|193624.8|194356.4|194267.1|193275.3|193150.3|7210
1728309600000|2024-10-07 14:00:00|193739.6|193614.6|193701.3|193576.3|193927.6|193802.6|193111.5|192986.5|6968
1728313200000|2024-10-07 15:00:00|193724.6|193599.6|193594.2|193469.2|193923.3|193798.3|193578.8|193453.8|4912
1728316800000|2024-10-07 16:00:00|193594.5|193469.5|193116.3|192991.3|193625.5|193500.5|193082.2|192957.2|5273
1728320400000|2024-10-07 17:00:00|193111.8|192986.8|193127.5|193002.5|193383.8|193273.6|193084.9|192982.1|5655
1728324000000|2024-10-07 18:00:00|193124.9|192999.9|193369.1|193244.1|193406.2|193281.2|193032.2|192937.7|6496
1728327600000|2024-10-07 19:00:00|193368.8|193243.8|193112.8|192987.8|193457.8|193332.8|192846.4|192739.6|7289
1728331200000|2024-10-07 20:00:00|193131.1|193006.1|193030.5|192720.5|193196.7|193071.7|192868|192679.1|6595
1728334800000|2024-10-07 21:00:00|193024.9|192714.9|193060.6|192750.6|193141|192831|192910|192600|189
1728338400000|2024-10-07 22:00:00|192952.5|192642.5|193016.2|192790.2|193119.8|192887.5|192845.5|192642.5|439
1728342000000|2024-10-07 23:00:00|193018.3|192793.7|193035.4|192795.6|193090.8|192914.9|192933|192760.7|414
1728345600000|2024-10-08 00:00:00|193025|192800.6|192942.9|192817.9|193025|192859.1|192834.8|192692.6|1283
1728349200000|2024-10-08 01:00:00|192949.5|192824.5|193026.9|192901.9|193174.6|193049.6|192919.3|192794.3|2177
1728352800000|2024-10-08 02:00:00|193031.7|192906.7|193292|193167|193393.5|193268.5|193027.4|192867.6|3134
1728356400000|2024-10-08 03:00:00|193289.7|193164.7|193335.7|193210.7|193375.3|193242.1|193221.7|193083.6|1145
1728360000000|2024-10-08 04:00:00|193338.3|193213.3|193236.2|193105.7|193408|193259.8|193208.9|193068.1|1074
1728363600000|2024-10-08 05:00:00|193244.3|193113.7|193376.3|193251.3|193444.7|193319.7|193112.5|192987.5|3435
1728367200000|2024-10-08 06:00:00|193387|193262|192952.1|192827.1|193387|193262|192930.2|192805.2|2250
1728370800000|2024-10-08 07:00:00|192950.1|192825.1|193174.1|193049.1|193293.9|193168.9|192779.5|192654.5|4681
1728374400000|2024-10-08 08:00:00|193173.6|193048.6|193251.9|193126.9|193646.4|193521.4|193110|192985|4236
1728378000000|2024-10-08 09:00:00|193252.3|193127.3|193321.5|193196.5|193334.1|193209.1|192915.4|192790.4|4818
1728381600000|2024-10-08 10:00:00|193325.1|193200.1|192858|192733|193336.5|193211.5|192847.5|192722.5|4252
1728385200000|2024-10-08 11:00:00|192876|192751|192500.7|192450.7|192925.2|192839.3|192345.2|192220.2|4484
1728388800000|2024-10-08 12:00:00|192494.1|192444.1|193285.8|193160.8|193728|193654.7|192305.8|192180.8|6713
1728392400000|2024-10-08 13:00:00|193281.6|193148.2|193481|193431|193524.1|193445.8|192477.7|192390.4|6642
1728396000000|2024-10-08 14:00:00|193485.4|193435.4|194026.9|193901.9|194570.6|194445.6|193310.7|193240|5814
1728399600000|2024-10-08 15:00:00|194030|193905|193848.1|193798.1|194107.1|194057.1|193762.1|193667.3|5559
1728403200000|2024-10-08 16:00:00|193847.8|193797.8|193582.7|193532.7|193847.8|193797.8|193536.5|193446.9|6082
1728406800000|2024-10-08 17:00:00|193582.2|193532.2|193379.5|193254.5|193788.5|193663.5|193177.4|193087.6|5883
1728410400000|2024-10-08 18:00:00|193379.4|193254.4|193266|193141|193427.8|193302.8|193052|192961.4|6515
1728414000000|2024-10-08 19:00:00|193265.5|193140.5|193490.4|193365.4|193572.8|193520.6|193154.9|193073|6442
1728417600000|2024-10-08 20:00:00|193489.2|193364.2|193696.3|193386.3|193842|193727.6|193408.6|193286.5|2920
1728421200000|2024-10-08 21:00:00|193683.5|193373.5|193690.5|193380.5|193691.5|193381.5|193560.3|193250.3|307
1728424800000|2024-10-08 22:00:00|193688.5|193378.5|193699.6|193389.6|193718.5|193466.6|193560.3|193250.3|494
1728428400000|2024-10-08 23:00:00|193699.7|193389.7|193795.5|193485.5|193795.5|193576.4|193559.6|193312|551
1728432000000|2024-10-09 00:00:00|193794|193484|193478.3|193342|193794|193587.9|193430.6|193300|3238
1728435600000|2024-10-09 01:00:00|193486.9|193350.1|193644|193498.7|193695.7|193565.4|193431.7|193279.3|3199
1728439200000|2024-10-09 02:00:00|193640.9|193493.1|193710|193475|193799|193659.7|193558.5|193419|3605
1728442800000|2024-10-09 03:00:00|193651.6|193526.6|193578.7|193453.7|193792|193646.7|193501.7|193344.9|2617
1728446400000|2024-10-09 04:00:00|193581.8|193456.8|193622.7|193497.7|193719|193587.3|193553.8|193381.7|3054
1728450000000|2024-10-09 05:00:00|193620.3|193495.3|193471.5|193346.5|193620.3|193495.3|193406|193250|7374
1728453600000|2024-10-09 06:00:00|193474.9|193349.9|193807|193682|194029.6|193928.3|193397.4|193264|5190
1728457200000|2024-10-09 07:00:00|193804.2|193679.2|193678.7|193553.7|194057.2|193910.7|193582.5|193457.5|9094
1728460800000|2024-10-09 08:00:00|193678.9|193555.8|193761.1|193636.1|193874|193785.6|193407.1|193309.8|8630
1728464400000|2024-10-09 09:00:00|193754.3|193629.3|193420.6|193295.6|193783.1|193662.5|193310|193207.1|9116
1728468000000|2024-10-09 10:00:00|193418.6|193293.6|193663.4|193538.4|193835.2|193710.2|193270.3|193173|7845
1728471600000|2024-10-09 11:00:00|193660|193535|193447.1|193306|193961.5|193882.2|193390.9|193265.9|8250
1728475200000|2024-10-09 12:00:00|193448.5|193256|193787.2|193662.2|193955.6|193875.7|193217.6|193142.1|8902
1728478800000|2024-10-09 13:00:00|193783.5|193658.5|193950.9|193825.9|194315.3|194197.3|193641.4|193535.7|7329
1728482400000|2024-10-09 14:00:00|193946.1|193821.1|194352.3|194227.3|194519.5|194394.5|193791.9|193721.8|4818
1728486000000|2024-10-09 15:00:00|194349.8|194224.8|194136.7|194011.7|194350.5|194225.5|193838.4|193713.4|4127
1728489600000|2024-10-09 16:00:00|194134.2|194009.2|194288.6|194238.6|194388.6|194303.4|194073.3|193948.3|3232
1728493200000|2024-10-09 17:00:00|194291.4|194241.4|194628.4|194457.7|194729.5|194638.1|194283.1|194193.4|3905
1728496800000|2024-10-09 18:00:00|194628.1|194457.4|194835.9|194710.9|194972.8|194890.6|194515.1|194436.7|5356
1728500400000|2024-10-09 19:00:00|194791.1|194741.1|194942.2|194817.2|195029.3|194937.5|194675.6|194595.6|3893
1728504000000|2024-10-09 20:00:00|194892.5|194842.5|195101.2|194860.6|195116.3|194955|194845.2|194709.4|2551
1728507600000|2024-10-09 21:00:00|195109.4|194861.1|195078.6|194768.6|195144|194903.6|194929.3|194619.3|772
1728511200000|2024-10-09 22:00:00|195159.6|194849.6|195022.8|194814.4|195169.5|194873.8|194898.9|194588.9|532
1728514800000|2024-10-09 23:00:00|195019.3|194819|194756.3|194631.3|195144|194897.9|194693.4|194511.1|822
1728518400000|2024-10-10 00:00:00|194834.4|194551.4|194821.7|194671.9|194872|194711.5|194678.8|194538|1746
1728522000000|2024-10-10 01:00:00|194818.7|194672.3|194609.5|194484.5|194900|194761.2|194601.2|194461|5118
1728525600000|2024-10-10 02:00:00|194602.9|194477.9|194637.5|194512.5|194813|194642.6|194596.8|194445|4426
1728529200000|2024-10-10 03:00:00|194638|194513|194606.9|194481.9|194717.6|194518.8|194594.4|194417.3|2099
1728532800000|2024-10-10 04:00:00|194607|194482|194624.5|194499.5|194703.7|194546.1|194569.1|194387.1|1520
1728536400000|2024-10-10 05:00:00|194624.8|194499.8|194702|194507|194779|194613.1|194602.3|194460|6263
1728540000000|2024-10-10 06:00:00|194705|194509|194770.5|194645.5|194896.1|194771.1|194585.9|194452.5|2889
1728543600000|2024-10-10 07:00:00|194778.4|194653.4|195086.8|194961.8|195272.5|195189.4|194670.3|194569.9|4299
1728547200000|2024-10-10 08:00:00|195086.2|194961.2|195285.7|195160.7|195326.9|195246.6|194893.5|194808.1|3847
1728550800000|2024-10-10 09:00:00|195286.1|195161.1|195075.8|194950.8|195347.3|195248.5|195046|194918|2734
1728554400000|2024-10-10 10:00:00|195075.6|194950.6|195079.2|195029.2|195169.6|195059.6|194968.5|194851.4|2708
1728558000000|2024-10-10 11:00:00|195084.4|195034.4|194893.2|194768.2|195251.2|195176.7|194795.5|194712.8|3958
1728561600000|2024-10-10 12:00:00|194896|194771|195048.2|194923.2|195447.1|195334.5|194229.6|194104.6|8675
1728565200000|2024-10-10 13:00:00|195049|194924|196021.9|195971.9|196128|196040.8|194696.5|194613|9203
1728568800000|2024-10-10 14:00:00|196023.4|195973.4|195247.7|195122.7|196242.5|196159|195103.8|195024.8|8430
1728572400000|2024-10-10 15:00:00|195249.3|195124.3|194942.8|194817.8|195456.8|195356.2|194836.9|194713.3|6142
1728576000000|2024-10-10 16:00:00|194939.8|194814.8|195113.8|194988.8|195247.2|195162.4|194754|194653.8|4442
1728579600000|2024-10-10 17:00:00|195116.2|194991.2|195384.4|195259.4|195713.9|195623.5|195055.9|194959.8|5875
1728583200000|2024-10-10 18:00:00|195383.2|195257.3|195189.1|195064.1|195507.1|195399.3|194995.9|194945.9|2798
1728586800000|2024-10-10 19:00:00|195192.4|195067.4|194976.7|194926.7|195556.3|195470.6|194882.4|194775.5|3598
1728590400000|2024-10-10 20:00:00|194990|194940|194767.8|194457.8|195010.6|194940|194656.2|194442|2158
1728594000000|2024-10-10 21:00:00|194757.5|194447.5|194680|194370|194875.8|194565.8|194680|194370|225
1728597600000|2024-10-10 22:00:00|194682|194372|194687.6|194496.3|194848|194625|194655.9|194372|491
1728601200000|2024-10-10 23:00:00|194751.6|194441.6|194559.9|194385.9|194790.4|194584.1|194559.7|194380.1|471
1728604800000|2024-10-11 00:00:00|194575.3|194450.3|194594.1|194469.1|194691.7|194541|194534.1|194360.6|579
1728608400000|2024-10-11 01:00:00|194594.3|194469.3|194618.8|194493.8|194750.7|194625.7|194530.8|194372|2194
1728612000000|2024-10-11 02:00:00|194615.7|194490.7|194591|194466|194749|194589.1|194569|194413|2467
1728615600000|2024-10-11 03:00:00|194593|194468|194528.1|194478.1|194680|194504.2|194528.1|194369.6|3252
1728619200000|2024-10-11 04:00:00|194569.9|194444.9|194539.2|194414.2|194654.4|194498.8|194518.7|194356.6|4267
1728622800000|2024-10-11 05:00:00|194541.4|194416.4|194543.4|194418.4|194605.4|194479|194486.2|194304|5877
1728626400000|2024-10-11 06:00:00|194529.9|194404.9|194546.5|194496.5|194642.6|194530.7|194370.9|194240.1|2056
1728630000000|2024-10-11 07:00:00|194550.7|194500.7|194264.9|194214.9|194755|194642.6|194257.2|194170.5|3249
1728633600000|2024-10-11 08:00:00|194253|194203|194322.9|194272.9|194517.6|194394.2|194169.7|194064.4|2376
1728637200000|2024-10-11 09:00:00|194318.6|194268.6|194347.8|194222.8|194418.1|194290.7|194167.7|194089.5|1657
1728640800000|2024-10-11 10:00:00|194354|194229|194356|194231|194462.4|194381.3|194239.9|194093|2983
1728644400000|2024-10-11 11:00:00|194359.6|194234.6|194318.5|194193.5|194600.4|194517.4|194195.8|194145.8|3853
1728648000000|2024-10-11 12:00:00|194314.1|194189.1|194035.9|193910.9|194539|194450.1|193748.6|193661.5|6953
1728651600000|2024-10-11 13:00:00|194008.5|193958.5|194475.8|194165.8|194534.5|194469.1|193948.2|193848.6|6752
1728655200000|2024-10-11 14:00:00|194475|194165|194856.2|194806.2|194963.9|194877.7|194266.4|194165|8079
1728658800000|2024-10-11 15:00:00|194869.9|194819.9|194429.1|194304.1|194986.8|194896.6|194142.1|194054.8|6915
1728662400000|2024-10-11 16:00:00|194429|194304|193801|193676|194482.3|194357.3|193792.8|193676|5167
1728666000000|2024-10-11 17:00:00|193800|193675|193172.8|193122.8|193895.6|193810.4|193093.5|192974.4|5721
1728669600000|2024-10-11 18:00:00|193173.3|193123.3|192979.3|192854.3|193221.1|193128.1|192672.8|192547.8|4865
1728673200000|2024-10-11 19:00:00|192977.7|192852.7|192940.7|192815.7|193064.1|192990.3|192829.3|192749.9|4011
1728676800000|2024-10-11 20:00:00|192941.4|192816.4|192957.7|192647.7|193103.8|192919.7|192713.1|192588.1|1587
1728849600000|2024-10-13 20:00:00|193335.8|192980.8|193313.3|193003.3|193335.8|193003.3|193313.3|192980.8|3
1728853200000|2024-10-13 21:00:00|193280|192970|193280|192970|193280|192970|193280|192970|1
1728856800000|2024-10-13 22:00:00|193065|192755|193129.6|192913.7|193336.7|193026.7|192995|192685|530
1728860400000|2024-10-13 23:00:00|193125.5|192909.5|193121.5|192943.5|193292.4|193069.8|192991.3|192758.6|622
1728864000000|2024-10-14 00:00:00|193116.8|192944.8|193102.1|192977.1|193230.5|193078.9|192992.9|192833|1295
1728867600000|2024-10-14 01:00:00|193104.2|192979.2|193144.3|193019.3|193206|193057.5|193026.1|192870|2960
1728871200000|2024-10-14 02:00:00|193143.8|193018.8|193174|192972|193365.8|193240.8|193117.5|192954|2567
1728874800000|2024-10-14 03:00:00|193137.9|193012.9|193049.6|192924.6|193187|193027.8|192983|192831|1768
1728878400000|2024-10-14 04:00:00|193046.8|192921.8|193037|192860|193110.1|192959.9|192947.6|192830.8|3939
1728882000000|2024-10-14 05:00:00|193036|192859|192943|192818|193038|192888.5|192805.8|192655.9|5091
1728885600000|2024-10-14 06:00:00|192944.5|192819.5|192986.5|192861.5|193036|192912.9|192798.5|192698|3256
1728889200000|2024-10-14 07:00:00|192986.1|192861.1|192673|192548|193000.2|192896.6|192477.4|192387|3284
1728892800000|2024-10-14 08:00:00|192677.6|192552.6|192617.8|192567.8|192757.9|192686.1|192493.7|192388.8|2282
1728896400000|2024-10-14 09:00:00|192615.1|192565.1|192651.9|192526.9|192773.7|192654.2|192476.3|192374.2|2178
1728900000000|2024-10-14 10:00:00|192655.7|192530.7|192687.4|192562.4|192836.7|192735.3|192454.8|192355.4|2202
1728903600000|2024-10-14 11:00:00|192690.2|192565.2|192828.2|192778.2|193103.1|193022.6|192584.3|192502.4|3646
1728907200000|2024-10-14 12:00:00|192830|192780|193522.7|193472.7|193723.4|193598.4|192669.5|192555.2|5484
1728910800000|2024-10-14 13:00:00|193525.9|193475.9|193403.6|193278.6|193714.2|193614.6|193103.9|193004.2|5611
1728914400000|2024-10-14 14:00:00|193408.1|193283.1|193602|193552|193754.8|193656.8|193361.9|193236.9|4916
1728918000000|2024-10-14 15:00:00|193601.1|193551.1|193565.2|193440.2|193728.4|193635.2|193457.1|193358.8|3680
1728921600000|2024-10-14 16:00:00|193546.5|193421.5|193407.2|193282.2|193593.2|193508.2|193268.7|193157.5|3289
1728925200000|2024-10-14 17:00:00|193401.5|193276.5|193349.7|193299.7|193542.4|193417.4|193278|193189.1|3056
1728928800000|2024-10-14 18:00:00|193329.9|193279.9|193689.7|193564.7|193739.7|193659.6|193277.5|193187.5|2535
1728932400000|2024-10-14 19:00:00|193694.1|193569.1|194001.6|193876.6|194043.2|193922.5|193588.3|193510.2|4049
1728936000000|2024-10-14 20:00:00|194001.7|193876.7|193973.4|193663.4|194045.8|193920.8|193693.7|193568.7|2850
1728939600000|2024-10-14 21:00:00|193926.7|193616.7|193931|193621|193986.5|193676.5|193862.5|193552.5|763
1728943200000|2024-10-14 22:00:00|193931.5|193621.5|193987|193677|194012.3|193785.1|193814.8|193507.1|426
1728946800000|2024-10-14 23:00:00|193988.3|193678.3|194342.3|194174.3|194477|194268.4|193896.7|193675|1294
1728950400000|2024-10-15 00:00:00|194344.9|194177|194388.2|194210|194443|194281.9|194134|194002|1609
1728954000000|2024-10-15 01:00:00|194388.9|194188|194151.2|194026.2|194442|194218.9|194070.2|193901|2870
1728957600000|2024-10-15 02:00:00|194182.5|194057.5|194014.7|193889.7|194259.4|194134.4|194006.9|193881.9|2625
1728961200000|2024-10-15 03:00:00|194011.7|193886.7|193961.5|193836.5|194091.3|193955.2|193850.1|193716.3|2372
1728964800000|2024-10-15 04:00:00|193961.3|193836.3|194033.1|193908.1|194139.9|193972.8|193891.9|193705.9|1804
1728968400000|2024-10-15 05:00:00|193977.2|193927.2|194372.3|194247.3|194372.4|194247.4|193977.2|193843|4597
1728972000000|2024-10-15 06:00:00|194372.2|194247.2|194092.3|193967.3|194532.9|194394.1|193834.9|193709.9|3046
1728975600000|2024-10-15 07:00:00|194085.9|193960.9|194110.4|193985.4|194412.1|194325|193983.9|193877.9|4330
1728979200000|2024-10-15 08:00:00|194109.3|193984.3|194088.3|193963.3|194296.3|194211.7|193773.9|193695.4|3473
1728982800000|2024-10-15 09:00:00|194088.2|193963.2|194504.6|194454.6|194750|194649.1|194058.4|193917|1731
1728986400000|2024-10-15 10:00:00|194510.4|194460.4|195105.1|195055.1|195345.8|195251.5|194504.1|194397|2063
1728990000000|2024-10-15 11:00:00|195102|195052|194744.2|194619.2|195145.5|195095.5|194540.7|194444.3|2709
1728993600000|2024-10-15 12:00:00|194729.6|194604.6|195483.2|195433.2|195749.5|195670.2|194369.9|194288.5|4257
1728997200000|2024-10-15 13:00:00|195484.7|195434.7|196228.5|196178.5|196465.6|196415.6|195144.6|195055.3|4758
1729000800000|2024-10-15 14:00:00|196244.1|196194.1|196233|196183|196783.1|196721.4|195810.1|195760.1|5143
1729004400000|2024-10-15 15:00:00|196233.8|196183.8|195798.3|195748.3|196344.9|196254|195646.3|195582.2|3419
1729008000000|2024-10-15 16:00:00|195795.6|195745.6|196521.4|196471.4|196770.2|196720.2|195749.9|195697.6|2627
1729011600000|2024-10-15 17:00:00|196542.6|196492.6|196751.3|196701.3|197105.1|197012.2|196393.6|196318.2|3211
1729015200000|2024-10-15 18:00:00|196748.8|196698.8|197538.4|197488.4|197610.6|197560.6|196729.3|196673.4|3100
1729018800000|2024-10-15 19:00:00|197537.2|197487.2|197088.1|196963.1|197600.9|197528.2|197014.9|196949.3|2684
1729022400000|2024-10-15 20:00:00|197097.7|196972.7|197151|196849.9|197298|197178.4|196886.1|196748.5|2495
1729026000000|2024-10-15 21:00:00|197325|197015|197262.9|196952.9|197413.9|197103.9|197190|196880|62
1729029600000|2024-10-15 22:00:00|197234.5|196924.5|197055.4|196930.4|197309.2|197051.4|197038.1|196826|349
1729033200000|2024-10-15 23:00:00|197047.7|196922.7|197193|197068|197266|197078.2|196997.6|196793.5|360
1729036800000|2024-10-16 00:00:00|197199.8|197074.8|197121.3|197071.3|197314|197165|197084.3|196898|1634
1729040400000|2024-10-16 01:00:00|197118.5|197068.5|196984.1|196834.1|197224|197111|196972.4|196789|1139
1729044000000|2024-10-16 02:00:00|196970.3|196820.3|196937.2|196887.2|197045|196935.1|196860.1|196714|832
1729047600000|2024-10-16 03:00:00|196933.8|196883.8|196957|196753|197012|196892.1|196840.2|196690|914
1729051200000|2024-10-16 04:00:00|196955|196752|196924.3|196874.3|197013|196876.7|196873.8|196743|531
1729054800000|2024-10-16 05:00:00|196920|196870|196860|196810|197085|196958.2|196814|196716|2271
1729058400000|2024-10-16 06:00:00|196943|196729|197077.3|196937.4|197172.4|197088.4|196788.2|196729|2671
1729062000000|2024-10-16 07:00:00|197064.2|196924.3|197049.2|196924.2|197569.7|197497.3|196998|196817|1909
1729065600000|2024-10-16 08:00:00|197129|196840|197400.5|197350.5|197652|197580.9|196959.7|196833|2795
1729069200000|2024-10-16 09:00:00|197406|197356|197563.7|197513.7|197679|197584.5|197306.5|197256.5|2345
1729072800000|2024-10-16 10:00:00|197574.4|197524.4|197504|197454|197797.6|197747.6|197426|197257|2005
1729076400000|2024-10-16 11:00:00|197503.2|197453.2|197447.5|197322.5|197678.3|197628.3|197245.9|197195.9|2229
1729080000000|2024-10-16 12:00:00|197394.1|197344.1|198867.3|198817.3|199219.4|199156.5|197089.3|197039.3|5165
1729083600000|2024-10-16 13:00:00|198863.9|198813.9|199246.5|199121.5|199429.6|199350.9|198658.3|198544.4|5955
1729087200000|2024-10-16 14:00:00|199237.2|199112.2|199256.8|199131.8|199420.9|199351|198430.1|198328.7|6156
1729090800000|2024-10-16 15:00:00|199256.6|199131.6|198914.5|198864.5|199344.9|199219.9|198724.5|198599.5|4232
1729094400000|2024-10-16 16:00:00|198912.6|198862.6|198840|198715|199063.2|198952.8|198706.7|198581.7|2454
1729098000000|2024-10-16 17:00:00|198838.5|198713.5|199020.2|198895.2|199274.9|199187.9|198742|198651.5|2572
1729101600000|2024-10-16 18:00:00|199014.9|198889.9|199457|199407|199613.4|199514.3|198864.9|198781|2666
1729105200000|2024-10-16 19:00:00|199459.5|199409.5|199432.5|199382.5|199643.6|199518.6|199337.8|199212.8|3125
1729108800000|2024-10-16 20:00:00|199429.9|199379.9|199032.7|198722.7|199543.7|199427.9|198820.1|198671.5|2846
1729112400000|2024-10-16 21:00:00|198966|198656|199180|198870|199586.6|199276.6|198966|198656|468
1729116000000|2024-10-16 22:00:00|199175.5|198865.5|199143.8|198994.2|199257.6|199043.3|199109.5|198813.3|404
1729119600000|2024-10-16 23:00:00|199140.9|198994.5|199182.2|199057.2|199243.8|199067.9|199065.5|198895.4|934
1729123200000|2024-10-17 00:00:00|199179.3|199054.3|199032|198907|199262|199107.2|198883.2|198758.2|2267
1729126800000|2024-10-17 01:00:00|199032.2|198907.2|198996|198871|199151|199014.1|198938.6|198813.6|2218
1729130400000|2024-10-17 02:00:00|198998.7|198873.7|199156.6|199031.6|199273|199140.9|198921.5|198777|2389
1729134000000|2024-10-17 03:00:00|199154.7|199029.7|199154.5|199029.5|199271|199114.1|199080.5|198928|1910
1729137600000|2024-10-17 04:00:00|199154.7|199029.7|199192.8|199067.8|199265.1|199101.5|199137.8|198970.1|876
1729141200000|2024-10-17 05:00:00|199171|199046|199127.8|199002.8|199266.3|199114.4|199107.7|198949|1783
1729144800000|2024-10-17 06:00:00|199118.1|198993.1|199397.4|199272.4|199448.4|199293|199084.3|198959.3|2384
1729148400000|2024-10-17 07:00:00|199401.2|199276.2|199269.5|199144.5|199579.1|199454.1|199187.5|199067.7|2966
1729152000000|2024-10-17 08:00:00|199260|199135|199445.6|199320.6|199602|199477|199083.1|198942.2|2372
1729155600000|2024-10-17 09:00:00|199451.7|199326.7|199235.5|199110.5|199538.5|199420.3|199225.4|199100.4|1456
1729159200000|2024-10-17 10:00:00|199236.4|199111.4|199638.3|199513.3|199724.5|199599.5|199231.6|199106.6|1846
1729162800000|2024-10-17 11:00:00|199641.4|199516.4|199900.8|199775.8|200064.6|199939.6|199473.8|199348.8|3405
1729166400000|2024-10-17 12:00:00|199903.5|199778.5|199835.4|199710.4|200025.4|199909.4|199170.2|199045.2|7004
1729170000000|2024-10-17 13:00:00|199837.6|199712.6|199785|199660|200339|200214|199523.7|199398.7|9024
1729173600000|2024-10-17 14:00:00|199781.6|199656.6|199406.2|199281.2|199982.8|199857.8|199182.6|199057.6|8220
1729177200000|2024-10-17 15:00:00|199406.8|199281.8|198992.1|198867.1|199428.2|199303.2|198388|198305.9|6369
1729180800000|2024-10-17 16:00:00|198935|198885|199314.7|199264.7|199523.4|199451.1|198869.2|198791.3|5587
1729184400000|2024-10-17 17:00:00|199312.6|199262.6|199565|199440|199669.9|199610.9|199291.6|199197.1|4750
1729188000000|2024-10-17 18:00:00|199568.7|199443.7|199065.2|199015.2|199601|199500.2|198852.9|198777.3|4948
1729191600000|2024-10-17 19:00:00|199073.5|199023.5|198807.8|198757.8|199130|199057.2|198765.1|198691.4|4350
1729195200000|2024-10-17 20:00:00|198807.1|198757.1|198746|198436|198953.7|198873.7|198431.8|198226.7|2843
1729198800000|2024-10-17 21:00:00|198758.6|198448.6|198628|198318|198812.3|198502.3|198543|198233|546
1729202400000|2024-10-17 22:00:00|198628.5|198318.5|198263.2|198104.9|198677.7|198367.7|198226.6|198038.1|517
1729206000000|2024-10-17 23:00:00|198263|198104.7|198368.9|198069.4|198544.5|198333.2|198217.8|198021.4|449
1729209600000|2024-10-18 00:00:00|198289.6|198064.7|198273.2|198148.2|198376|198234.7|198153|198019|2182
1729213200000|2024-10-18 01:00:00|198270.7|198145.7|198353.5|198228.5|198376|198251|198217.5|198065.3|3209
1729216800000|2024-10-18 02:00:00|198352.5|198227.5|198195.8|198070.8|198391.3|198251.4|198108.2|197970|2411
1729220400000|2024-10-18 03:00:00|198190.7|198065.7|198274.3|198149.3|198347|198185.2|198067.5|197942.5|1707
1729224000000|2024-10-18 04:00:00|198273.6|198148.6|198246.1|198121.1|198360|198212.1|198206.6|198037.1|1211
1729227600000|2024-10-18 05:00:00|198246.6|198121.6|198165.2|198040.2|198349|198224|198105.1|197965|3600
1729231200000|2024-10-18 06:00:00|198169.8|198044.8|198417.1|198292.1|198426.7|198298.3|198076.3|197914.4|3211
1729234800000|2024-10-18 07:00:00|198422.4|198297.4|197731.3|197606.3|198608.3|198444.5|197618.3|197493.3|2499
1729238400000|2024-10-18 08:00:00|197729.3|197604.3|197815.5|197690.5|198019.1|197924.9|197590.5|197435.8|1876
1729242000000|2024-10-18 09:00:00|197808.6|197683.6|197922.5|197797.5|198047.2|197902.2|197407.7|197282.7|2335
1729245600000|2024-10-18 10:00:00|197927.2|197802.2|197676|197550.3|198175.5|198050.5|197587|197462|2392
1729249200000|2024-10-18 11:00:00|197692.2|197550.9|197200.9|197075.9|197718.7|197590.9|197000.5|196875.5|4109
1729252800000|2024-10-18 12:00:00|197193.3|197068.3|196798.3|196748.3|197529|197404|196575.4|196450.4|7556
1729256400000|2024-10-18 13:00:00|196853.5|196728.5|197240.6|197115.6|197284.6|197196.7|196576.2|196451.2|6858
1729260000000|2024-10-18 14:00:00|197242|197117|197381.1|197256.1|197576.9|197482.7|196722|196597|7013
1729263600000|2024-10-18 15:00:00|197383.5|197258.5|198260.4|198210.4|198437.7|198359.5|197234.5|197125.1|5372
1729267200000|2024-10-18 16:00:00|198240.9|198190.9|198505.9|198380.9|198637.7|198526.5|198141|198059.3|5543
1729270800000|2024-10-18 17:00:00|198506.8|198381.8|198851.5|198801.5|199069.9|198959.6|198320.2|198228.3|4630
1729274400000|2024-10-18 18:00:00|198881.5|198831.5|198882.7|198832.7|199148.9|199062.2|198837.1|198750.6|5046
1729278000000|2024-10-18 19:00:00|198881.3|198831.3|198885.9|198760.9|199002|198898.5|198757.5|198674.7|4840
1729281600000|2024-10-18 20:00:00|198888|198763|198948|198638|199210.2|199002|198756.5|198446.5|3142
1729454400000|2024-10-20 20:00:00|198975|198625|198975|198625|198975|198625|198975|198625|1
1729458000000|2024-10-20 21:00:00|198955|198645|198955|198645|198955|198645|198955|198645|1
1729461600000|2024-10-20 22:00:00|198799|198489|198780.4|198500.7|198866.2|198610.5|198699.2|198389.2|432
1729465200000|2024-10-20 23:00:00|198776.7|198497|198796.1|198631|198858.6|198635|198670.3|198445.1|389
1729468800000|2024-10-21 00:00:00|198800.1|198631.5|199023.8|198898.8|199061|198916|198765|198574|2760
1729472400000|2024-10-21 01:00:00|199023.9|198898.9|199064|198890|199174.7|199016.2|198893.4|198768.4|3257
1729476000000|2024-10-21 02:00:00|199066|198891|199192|199012|199248|199102.5|199036.3|198880|1908
1729479600000|2024-10-21 03:00:00|199190|199011|199268|199083|199373|199224.3|199161.7|199010|1528
1729483200000|2024-10-21 04:00:00|199266|199081|199229.4|199104.4|199305.2|199125.2|199169.7|199025.5|1376
1729486800000|2024-10-21 05:00:00|199230|199105|199213|199018|199294.3|199116.9|199033.1|198908.1|3149
1729490400000|2024-10-21 06:00:00|199215|199020|199362.3|199237.3|199678.8|199536.8|199169.7|199020|2344
1729494000000|2024-10-21 07:00:00|199322.7|199197.7|199786.2|199661.2|199833.5|199708.5|199028.5|198917.9|3178
1729497600000|2024-10-21 08:00:00|199807.9|199682.9|199494.3|199369.3|199834.4|199709.4|199331.1|199206.1|2581
1729501200000|2024-10-21 09:00:00|199495|199370|199685.7|199560.7|199743.7|199603.1|199192.5|199083|2898
1729504800000|2024-10-21 10:00:00|199692.8|199567.8|199470.1|199420.1|199792.6|199667.6|199256.5|199160.9|2413
1729508400000|2024-10-21 11:00:00|199441|199391|199576.3|199451.3|199624.3|199499.3|199079.8|198983.4|3360
1729512000000|2024-10-21 12:00:00|199581.4|199456.4|200185.3|200060.3|200349.8|200262|199316.5|199234.8|6869
1729515600000|2024-10-21 13:00:00|200192.4|200067.4|200439.1|200309.8|200803.8|200730.5|199888.5|199802|6629
1729519200000|2024-10-21 14:00:00|200439.4|200308.3|200161|200111|200495|200370|199643.1|199555|6827
1729522800000|2024-10-21 15:00:00|200160|200110|200594.4|200469.4|200594.8|200469.8|199815.3|199708|5969
1729526400000|2024-10-21 16:00:00|200606.2|200481.2|200299.1|200174.1|200626.9|200557|200199.9|200129.9|4537
1729530000000|2024-10-21 17:00:00|200291.5|200166.5|199815.8|199765.8|200315|200265|199745.9|199694|4527
1729533600000|2024-10-21 18:00:00|199806.6|199756.6|199862.6|199812.6|200065|200015|199643.1|199572.9|3739
1729537200000|2024-10-21 19:00:00|199860.3|199810.3|199924|199874|200028.8|199978.8|199672.9|199587|3700
1729540800000|2024-10-21 20:00:00|199916.1|199866.1|199956|199646|200104.8|200005.3|199831|199599.4|2040
1729544400000|2024-10-21 21:00:00|200234.3|199924.3|199810|199500|200234.3|199924.3|199303.4|198993.4|119
1729548000000|2024-10-21 22:00:00|199830.2|199520.2|199744|199610.7|199875.1|199642.8|199711.4|199427.7|475
1729551600000|2024-10-21 23:00:00|199744.7|199611.4|199739.4|199614.4|199906|199729.2|199684.8|199520.8|1346
1729555200000|2024-10-22 00:00:00|199739.3|199614.3|199725.2|199600.2|199773.5|199648.5|199551|199395|2978
1729558800000|2024-10-22 01:00:00|199726.2|199601.2|199612.8|199487.8|199791|199629.9|199582.3|199433|2300
1729562400000|2024-10-22 02:00:00|199612.5|199487.5|199644.2|199519.2|199707|199543.7|199524.2|199399.2|1616
1729566000000|2024-10-22 03:00:00|199641|199516|199513.1|199388.1|199698|199527.2|199480|199314|1195
1729569600000|2024-10-22 04:00:00|199510.9|199385.9|199538|199413|199615|199445.8|199486|199346|1345
1729573200000|2024-10-22 05:00:00|199547.7|199422.7|199503.2|199378.2|199609|199467.4|199334.5|199182|2622
1729576800000|2024-10-22 06:00:00|199482.6|199357.6|199359.3|199234.3|199583.7|199458.7|199341.3|199216.3|3601
1729580400000|2024-10-22 07:00:00|199357|199232|198899|198774|199430.4|199305.4|198672.6|198547.6|3839
1729584000000|2024-10-22 08:00:00|198898.8|198773.8|199055.3|198915.6|199124.6|199013.5|198574.1|198449.1|3766
1729587600000|2024-10-22 09:00:00|199070.5|198940.2|199521.9|199396.9|199617.6|199492.6|199070.5|198896.9|3804
1729591200000|2024-10-22 10:00:00|199527|199402|199285.1|199235.1|199582.7|199457.7|199206.6|199081.6|3754
1729594800000|2024-10-22 11:00:00|199280.6|199230.6|199344.4|199219.4|199642.3|199517.3|199227.6|199105.9|3865
1729598400000|2024-10-22 12:00:00|199336.7|199211.7|198726.3|198601.3|199356.6|199236.2|198622.2|198511.1|6694
1729602000000|2024-10-22 13:00:00|198723.8|198598.8|198196.4|198146.4|198851|198796.5|197707.2|197644.8|8144
1729605600000|2024-10-22 14:00:00|198195.9|198145.9|198691.3|198566.3|198729.7|198632.3|198174.5|198090.9|6982
1729609200000|2024-10-22 15:00:00|198677.1|198627.1|199096.6|198971.6|199280.9|199179.2|198492.8|198426.1|5794
1729612800000|2024-10-22 16:00:00|199099.1|198974.1|198859.4|198734.4|199279|199182.1|198799.9|198711.6|4254
1729616400000|2024-10-22 17:00:00|198850.8|198725.8|199201.7|199076.7|199208|199132.5|198754.2|198642.7|4822
1729620000000|2024-10-22 18:00:00|199200.2|199075.2|199336.5|199286.5|199470.9|199420.9|199122.1|199035.9|4809
1729623600000|2024-10-22 19:00:00|199338|199288|199501.4|199376.4|199581.5|199530.5|199304.2|199222.7|4118
1729627200000|2024-10-22 20:00:00|199509.5|199384.5|199599.3|199289.3|199770.3|199681.8|199354.4|199266.8|2322
1729630800000|2024-10-22 21:00:00|199599|199289|199600.7|199290.7|199805.8|199495.8|199461.8|199151.8|130
1729634400000|2024-10-22 22:00:00|199600.9|199290.9|199692.5|199518|199783.7|199557.8|199593.8|199290.9|628
1729638000000|2024-10-22 23:00:00|199711.4|199520.7|199667|199364|199785|199560.6|199545.2|199336|719
1729641600000|2024-10-23 00:00:00|199668|199365|199681.2|199538.1|199780.3|199595.2|199600.4|199353.5|2506
1729645200000|2024-10-23 01:00:00|199680.5|199538.4|199814|199639|199842.6|199679.6|199592.3|199467.3|2538
1729648800000|2024-10-23 02:00:00|199782.8|199657.8|199685|199470|199812|199660.2|199611.9|199469|2138
1729652400000|2024-10-23 03:00:00|199630.5|199505.5|199605.2|199480.2|199688|199548.4|199582.3|199418.3|2640
1729656000000|2024-10-23 04:00:00|199606|199481|199669.1|199544.1|199732|199583.9|199562.5|199415|2353
1729659600000|2024-10-23 05:00:00|199673.5|199548.5|199553.3|199428.3|199738.1|199613.1|199540.7|199375|3487
1729663200000|2024-10-23 06:00:00|199555.1|199430.1|200017.4|199892.4|200114.1|199989.1|199552|199427|3551
1729666800000|2024-10-23 07:00:00|200007.6|199882.6|199529.2|199404.2|200014.5|199882.6|199313.4|199233.5|4689
1729670400000|2024-10-23 08:00:00|199543.8|199418.8|200356.4|200231.4|200403.1|200296.9|199526.5|199405.4|3328
1729674000000|2024-10-23 09:00:00|200370.7|200245.7|200105.2|199980.2|200396|200317|199762.4|199677.4|2899
1729677600000|2024-10-23 10:00:00|200106.7|199981.7|200139.8|200014.8|200651.5|200537.2|199985.3|199860.3|2806
1729681200000|2024-10-23 11:00:00|200138|200013|200817.6|200692.6|200870.4|200772.9|200128.4|200008.1|4295
1729684800000|2024-10-23 12:00:00|200817.9|200692.9|200391.5|200341.5|201026.9|200901.9|200328.7|200226|6741
1729688400000|2024-10-23 13:00:00|200388.5|200338.5|200157.9|200019.6|200435.1|200361.2|199570.7|199485.7|5960
1729692000000|2024-10-23 14:00:00|200158.3|200019.9|199887.2|199837.2|200159|200079.4|199559.1|199434.1|5405
1729695600000|2024-10-23 15:00:00|199887.9|199837.9|199399.8|199274.8|199952.1|199845.7|199137.5|199084.5|5990
1729699200000|2024-10-23 16:00:00|199401.5|199276.5|199428.7|199303.7|199548.3|199467.7|199099.4|199019.4|5133
1729702800000|2024-10-23 17:00:00|199431.2|199306.2|198734.7|198609.7|199433.1|199357.4|198568.1|198518.1|5694
1729706400000|2024-10-23 18:00:00|198735|198610|198527.1|198477.1|199056.8|199006.8|198451.5|198401.5|6637
1729710000000|2024-10-23 19:00:00|198531.1|198481.1|198324.8|198199.8|198734.8|198684.8|198220.1|198095.1|5152
1729713600000|2024-10-23 20:00:00|198310.9|198185.9|198514.2|198204.2|198734.7|198464.8|198271.1|198133.7|2757
1729717200000|2024-10-23 21:00:00|198774.8|198464.8|198566.5|198256.5|198974.9|198664.9|198456.3|198146.3|407
1729720800000|2024-10-23 22:00:00|198566.6|198256.6|198506|198288.4|198573.3|198340.3|198325.5|198062.3|521
1729724400000|2024-10-23 23:00:00|198505.9|198306.1|198532.2|198222.2|198618|198402.3|198414|198192.8|403
1729728000000|2024-10-24 00:00:00|198535|198225|198318.3|198193.3|198586|198444.5|198315.7|198190.7|2023
1729731600000|2024-10-24 01:00:00|198318|198193|198385.9|198260.9|198410|198281.3|198231.3|198123|2956
1729735200000|2024-10-24 02:00:00|198383.8|198258.8|198325.6|198200.6|198477|198320.9|198231.7|198098|2376
1729738800000|2024-10-24 03:00:00|198325.1|198200.1|198272.7|198147.7|198375|198200.1|198200.3|198048.8|2082
1729742400000|2024-10-24 04:00:00|198270|198145|198349|198129|198379|198221.6|198257.6|198081|1750
1729746000000|2024-10-24 05:00:00|198304.4|198179.4|198258|198133|198381.9|198223.7|198200.4|198075.4|1903
1729749600000|2024-10-24 06:00:00|198266.7|198141.7|198146.4|198021.4|198281|198143.6|197933.9|197808.9|4433
1729753200000|2024-10-24 07:00:00|198151.9|198026.9|197993.3|197868.3|198168.5|198043.5|197634.7|197437.2|5501
1729756800000|2024-10-24 08:00:00|197994.2|197869.2|198126.8|198001.8|198184|198078.2|197951.4|197826.4|4633
1729760400000|2024-10-24 09:00:00|198129.6|198004.6|198321.1|198196.1|198349|198250.2|197975.1|197889.1|3866
1729764000000|2024-10-24 10:00:00|198343|198171|198398.7|198348.7|198459.4|198380.7|197983.6|197869.4|4420
1729767600000|2024-10-24 11:00:00|198383.8|198333.8|198023|197844.4|198541.4|198462.9|197875.9|197750.9|4873
1729771200000|2024-10-24 12:00:00|198032.5|197853.9|198235.7|198185.7|198428.2|198341.2|197683.6|197559.4|7808
1729774800000|2024-10-24 13:00:00|198233.4|198183.4|198829.8|198704.8|199024.4|198948.3|198196.1|198137|7242
1729778400000|2024-10-24 14:00:00|198828.7|198703.7|198439.5|198314.5|198893.2|198828.8|198240.7|198168.9|7103
1729782000000|2024-10-24 15:00:00|198443.4|198318.4|198660.7|198535.7|198732.7|198607.7|198135.2|198085.2|6133
1729785600000|2024-10-24 16:00:00|198663.1|198538.1|198360.3|198235.3|198791.8|198709.9|198174.4|198053.6|5815
1729789200000|2024-10-24 17:00:00|198359.1|198234.1|198356.3|198306.3|198454.2|198345.6|198054|197985.1|5510
1729792800000|2024-10-24 18:00:00|198356.8|198306.8|198632.1|198582.1|198945.4|198826.3|198298.7|198215.4|5243
1729796400000|2024-10-24 19:00:00|198629.7|198579.7|198572.9|198522.9|198905.9|198821.1|198417.9|198367.9|6577
1729800000000|2024-10-24 20:00:00|198579.6|198529.6|198237.5|197927.5|198579.6|198529.6|198091.2|197927.5|4062
1729803600000|2024-10-24 21:00:00|198241.4|197931.4|198245|197935|198270|197960|198201.4|197891.4|90
1729807200000|2024-10-24 22:00:00|198241|197931|198415.3|198105.3|198434.7|198168.5|198241|197931|393
1729810800000|2024-10-24 23:00:00|198406.8|198101.1|198351.7|198226.7|198442|198251.8|198342.9|198101.1|917
1729814400000|2024-10-25 00:00:00|198370.6|198245.6|198294.5|198169.5|198416|198246.6|198266.7|198088.2|908
1729818000000|2024-10-25 01:00:00|198293.9|198168.9|198418.6|198293.6|198451.3|198326.3|198225.6|198054.4|1378
1729821600000|2024-10-25 02:00:00|198419.3|198294.3|198329.7|198204.7|198511|198316.1|198317.7|198134|937
1729825200000|2024-10-25 03:00:00|198329.5|198204.5|198533|198263|198539|198342.2|198285.8|198137|840
1729828800000|2024-10-25 04:00:00|198534|198264|198462.4|198337.4|198538|198393.9|198403.9|198246|500
1729832400000|2024-10-25 05:00:00|198446.5|198321.5|198313.5|198188.5|198530|198367|198299.7|198140|2155
1729836000000|2024-10-25 06:00:00|198313.4|198188.4|198455.8|198304.8|198467.8|198331.7|198234.6|198099|3387
1729839600000|2024-10-25 07:00:00|198448.5|198297.5|198285.3|198160.3|198477|198336.5|198264.2|198139.2|3949
1729843200000|2024-10-25 08:00:00|198288.7|198163.7|198029.9|197979.9|198342|198208|197971.5|197865|4653
1729846800000|2024-10-25 09:00:00|198043.1|197993.1|198172.2|198122.2|198269.8|198177.6|197976.8|197856.2|3535
1729850400000|2024-10-25 10:00:00|198174.8|198124.8|198448.3|198323.3|198560.2|198465.9|198159|198072.3|4606
1729854000000|2024-10-25 11:00:00|198452.4|198327.4|198299.3|198174.3|198607|198496.6|198222.7|198105.3|4296
1729857600000|2024-10-25 12:00:00|198289.8|198164.8|197856.1|197731.1|198479.1|198387.7|197784.2|197661.1|6757
1729861200000|2024-10-25 13:00:00|197857.6|197732.6|198691.8|198381.8|198740.2|198642.7|197855.5|197730.5|7559
1729864800000|2024-10-25 14:00:00|198675.8|198365.8|198751.8|198701.8|198978.4|198861.6|198178.3|198100.9|7772
1729868400000|2024-10-25 15:00:00|198751.3|198701.3|199193.1|199143.1|199346.9|199263.7|198547.1|198464|7260
1729872000000|2024-10-25 16:00:00|199213.4|199163.4|199793.4|199743.4|199863.3|199813.3|198994.3|198935.5|6464
1729875600000|2024-10-25 17:00:00|199797.9|199747.9|199932.3|199882.3|200219.6|200149.6|199729.8|199652.5|6807
1729879200000|2024-10-25 18:00:00|199928.9|199878.9|199850.4|199800.4|200052.2|200002.2|199731.1|199631.9|6091
1729882800000|2024-10-25 19:00:00|199851.1|199801.1|199794|199669|199933.2|199856.2|199721.7|199610.3|6383
1729886400000|2024-10-25 20:00:00|199791.6|199666.6|200018.2|199708.2|200089|199833.5|199719.5|199592.9|2374
1730062800000|2024-10-27 21:00:00|199990|199640|199970|199660|199990|199660|199895|199545|4
1730066400000|2024-10-27 22:00:00|199974.7|199664.7|199822.3|199512.3|200039.8|199729.8|199770.6|199460.6|663
1730070000000|2024-10-27 23:00:00|199818.3|199508.3|199642.7|199414.9|199846.4|199536.4|199499.2|199236.8|493
1730073600000|2024-10-28 00:00:00|199636.4|199408.6|199822.7|199697.7|199840.7|199715.7|199544.3|199307.2|1676
1730077200000|2024-10-28 01:00:00|199823.2|199698.2|199854.7|199729.7|199910.1|199785.1|199681.6|199537|4679
1730080800000|2024-10-28 02:00:00|199857.5|199732.5|200031.4|199906.4|200075.2|199948.8|199848.5|199717|3965
1730084400000|2024-10-28 03:00:00|200031.5|199906.5|200093.3|199968.3|200181|200023.4|199971.8|199833|3108
1730088000000|2024-10-28 04:00:00|200093.8|199968.8|200055.8|199930.8|200218|200062|200037.7|199870|1757
1730091600000|2024-10-28 05:00:00|200114|199874|200122.2|199997.2|200193|200035|199933.4|199839|2579
1730095200000|2024-10-28 06:00:00|200119.2|199994.2|200018.6|199893.6|200165.1|200040.1|199922.4|199783|3447
1730098800000|2024-10-28 07:00:00|200018.9|199893.9|200143.9|200018.9|200316|200177.1|199931.7|199806.7|3412
1730102400000|2024-10-28 08:00:00|200141.9|200016.9|200596.3|200471.3|200888.1|200763.1|200139.3|200014.3|4871
1730106000000|2024-10-28 09:00:00|200589.5|200464.5|200747.3|200697.3|200911.5|200842.6|200424.3|200269.3|3580
1730109600000|2024-10-28 10:00:00|200744|200694|200522.1|200472.1|200864|200741.4|200511.3|200421.7|3331
1730113200000|2024-10-28 11:00:00|200518.8|200468.8|200776.8|200651.8|200779.3|200718.6|200210|200059.9|3640
1730116800000|2024-10-28 12:00:00|200787.1|200662.1|200130.4|200005.4|201006.3|200896.2|199972|199922|7157
1730120400000|2024-10-28 13:00:00|200126.2|200001.2|199955|199830|200249.7|200153.5|199650.3|199574|6701
1730124000000|2024-10-28 14:00:00|199928|199803|200149.8|200024.8|200625.3|200544.8|199911.8|199803|5684
1730127600000|2024-10-28 15:00:00|200120.6|200070.6|200553.6|200428.6|200582.4|200490.1|199904.9|199811.9|4262
1730131200000|2024-10-28 16:00:00|200555.1|200430.1|200013.3|199963.3|200562.3|200437.3|199962.1|199890.5|3702
1730134800000|2024-10-28 17:00:00|200012.9|199962.9|200058.9|199933.9|200243.6|200157.3|199798.5|199715|3886
1730138400000|2024-10-28 18:00:00|200062.5|199937.5|199974.6|199924.6|200187.4|200079.3|199831.2|199738.5|3946
1730142000000|2024-10-28 19:00:00|199974.8|199924.8|200330.7|200280.7|200425.2|200351.5|199926|199876|4784
1730145600000|2024-10-28 20:00:00|200312.2|200262.2|200566.3|200256.3|200615.5|200497|200246.5|200154.3|2724
1730149200000|2024-10-28 21:00:00|200562.1|200252.1|200508|200198|200707.9|200397.9|200387|200077|788
1730152800000|2024-10-28 22:00:00|200507.6|200197.6|200487.6|200273.1|200593.2|200343.4|200413.7|200103.7|827
1730156400000|2024-10-28 23:00:00|200471.7|200285.3|200382|200257|200541.7|200301.9|200382|200177.5|818
1730160000000|2024-10-29 00:00:00|200403.2|200246.8|200547.7|200422.7|200551.7|200426.7|200366.2|200181|2014
1730163600000|2024-10-29 01:00:00|200549.3|200424.3|200530.8|200405.8|200590|200450.8|200410.7|200260|5411
1730167200000|2024-10-29 02:00:00|200529.1|200404.1|200459.2|200334.2|200578|200425.1|200427.9|200273|4035
1730170800000|2024-10-29 03:00:00|200455.4|200330.4|200556.6|200431.6|200613.7|200488.7|200389.2|200227|2437
1730174400000|2024-10-29 04:00:00|200556.9|200431.9|200445.5|200320.5|200585|200436.1|200435|200286|2164
1730178000000|2024-10-29 05:00:00|200446.3|200321.3|200339.8|200214.8|200468.4|200343.4|200291.7|200129|2223
1730181600000|2024-10-29 06:00:00|200339.4|200214.4|200205.7|200080.7|200378|200227.1|200124.7|199983|2658
1730185200000|2024-10-29 07:00:00|200205.3|200080.3|200082|199957|200251|200132.1|200000|199871.7|2964
1730188800000|2024-10-29 08:00:00|200077|199952|200091.9|199966.9|200403.7|200301.5|199933.1|199808.1|4730
1730192400000|2024-10-29 09:00:00|200093.2|199968.2|199891.1|199766.1|200193.6|200068.4|199772.6|199693.7|3919
1730196000000|2024-10-29 10:00:00|199886|199761|200044|199994|200131.1|200065.1|199780.6|199687.9|4007
1730199600000|2024-10-29 11:00:00|200061|199936|200158.4|200108.4|200480.2|200360.8|199979.9|199862.2|4631
1730203200000|2024-10-29 12:00:00|200188.9|200138.9|200446.5|200321.5|200789.1|200668.3|200128.2|200019.2|6558
1730206800000|2024-10-29 13:00:00|200448.7|200323.7|200424.5|200178.7|200630.5|200537.2|200020.4|199920.1|6225
1730210400000|2024-10-29 14:00:00|200427.3|200175.9|200142|200017|200427.3|200307.8|199893.9|199815.8|7140
1730214000000|2024-10-29 15:00:00|200142.5|200017.5|199980.6|199930.6|200232.5|200107.5|199651.8|199583.8|6692
1730217600000|2024-10-29 16:00:00|199986.6|199936.6|200394.1|200344.1|200628.3|200525.3|199864.2|199788.9|6916
1730221200000|2024-10-29 17:00:00|200395|200345|200648.6|200598.6|200654.5|200604.5|200221.6|200171.6|5209
1730224800000|2024-10-29 18:00:00|200649|200599|200899.5|200774.5|200953.4|200868.7|200644|200594|4655
1730228400000|2024-10-29 19:00:00|200899.9|200774.9|200897.3|200847.3|201014.6|200917|200722|200597|4660
1730232000000|2024-10-29 20:00:00|200897|200847|200833.5|200523.5|200938.1|200847|200634.1|200370.8|3567
1730235600000|2024-10-29 21:00:00|200834.3|200524.3|200735|200425|200918.8|200608.8|200615.5|200305.5|262
1730239200000|2024-10-29 22:00:00|200769|200459|200767.6|200491|200795|200539.7|200623|200386.2|380
1730242800000|2024-10-29 23:00:00|200761|200489|200668|200472|200765|200585|200558.4|200415|1087
1730246400000|2024-10-30 00:00:00|200666|200474|200512.4|200387.4|200682|200515.6|200494.5|200342|2388
1730250000000|2024-10-30 01:00:00|200513.9|200388.9|200597.1|200472.1|200648|200495.6|200507.1|200370|2801
1730253600000|2024-10-30 02:00:00|200627|200453|200657.8|200532.8|200720|200560.7|200596.3|200453|3493
1730257200000|2024-10-30 03:00:00|200658.5|200533.5|200698.6|200573.6|200816|200639.1|200646.7|200512|1947
1730260800000|2024-10-30 04:00:00|200698.9|200573.9|200681.2|200556.2|200797|200618.4|200660.3|200499|1244
1730264400000|2024-10-30 05:00:00|200726|200516|200669.9|200544.9|200774|200619|200635.8|200492|3097
1730268000000|2024-10-30 06:00:00|200659.4|200534.4|200702.4|200577.4|200759|200593.8|200634.6|200496|2792
1730271600000|2024-10-30 07:00:00|200703|200578|200747.1|200622.1|200840.4|200715.4|200617.8|200461|3546
1730275200000|2024-10-30 08:00:00|200746.6|200621.6|200212.7|200087.7|200746.6|200621.6|200202.5|200077.5|4884
1730278800000|2024-10-30 09:00:00|200206.7|200081.7|200451.4|200326.4|200451.4|200326.4|200103.6|199985|3882
1730282400000|2024-10-30 10:00:00|200456.9|200331.9|200623.7|200498.7|200636.5|200511.5|200206.9|200081.9|3104
1730286000000|2024-10-30 11:00:00|200623.4|200498.4|201366.9|201204|201664.8|201539.8|200471.1|200372.5|5012
1730289600000|2024-10-30 12:00:00|201367.2|201201.6|201561.2|201436.2|201849.4|201755.5|201256|201083.7|7781
1730293200000|2024-10-30 13:00:00|201560.2|201510.2|201465.6|201340.6|202351.2|202226.7|201377|201285.3|9056
1730296800000|2024-10-30 14:00:00|201466.4|201341.4|201529|201404|201726.9|201650.6|200988.9|200913.4|7247
1730300400000|2024-10-30 15:00:00|201481.8|201431.8|201827.1|201702.1|201924.3|201857.9|201412.2|201359.1|6964
1730304000000|2024-10-30 16:00:00|201828.9|201703.9|201844|201794|202097.5|202019.1|201549|201476.9|4983
1730307600000|2024-10-30 17:00:00|201837.5|201787.5|201902.1|201852.1|202117.5|202056.6|201630.3|201555.5|5676
1730311200000|2024-10-30 18:00:00|201901.9|201851.9|201861|201811|202157.8|202074.3|201672.2|201622.2|5161
1730314800000|2024-10-30 19:00:00|201862|201812|201789.9|201664.9|201956.5|201906.5|201698.4|201631.9|5195
1730318400000|2024-10-30 20:00:00|201790.2|201665.2|201695.5|201385.5|201805.5|201695.5|201541.6|201362.2|2934
1730322000000|2024-10-30 21:00:00|201699.8|201389.8|201706.1|201396.1|201901.3|201591.3|201662.8|201352.8|3580
1730325600000|2024-10-30 22:00:00|201762.3|201452.3|201959.5|201649.5|201998.8|201741.9|201728.6|201418.6|888
1730329200000|2024-10-30 23:00:00|201962.3|201652.3|201725.9|201572|201962.3|201745|201650.8|201475|646
1730332800000|2024-10-31 00:00:00|201726.9|201570.1|201849|201715.9|201921.8|201791.9|201679.9|201490|1262
1730336400000|2024-10-31 01:00:00|201849.7|201716.7|201824.2|201699.2|201864.6|201739.6|201630.2|201490.3|6122
1730340000000|2024-10-31 02:00:00|201825.4|201700.4|201862.1|201737.1|201926|201769.9|201784.7|201629|4086
1730343600000|2024-10-31 03:00:00|201859|201734|201774.9|201649.9|201887.3|201762.3|201757.2|201614|2607
1730347200000|2024-10-31 04:00:00|201775.8|201650.8|201813.7|201688.7|201947.9|201822.9|201758.7|201617|4482
1730350800000|2024-10-31 05:00:00|201816.3|201691.3|201711.1|201586.1|201877.1|201747.5|201700.3|201545|3087
1730354400000|2024-10-31 06:00:00|201710.2|201585.2|201621.6|201496.6|201796|201680.9|201598|201431|3840
1730358000000|2024-10-31 07:00:00|201619.5|201494.5|201513.3|201388.3|201671.5|201527.8|201409|201284|4269
1730361600000|2024-10-31 08:00:00|201514.2|201389.2|201033|200908|201628.4|201503.4|200978.4|200853.4|4718
1730365200000|2024-10-31 09:00:00|201033.2|200908.2|201334.8|201209.8|201477.3|201352.3|200890.9|200765.9|3691
1730368800000|2024-10-31 10:00:00|201334.3|201209.3|201119.5|200994.5|201470.9|201326.8|201105.1|200951.2|3491
1730372400000|2024-10-31 11:00:00|201113.7|200988.7|200851.1|200726.1|201116.6|200988.7|200751.2|200626.2|4010
1730376000000|2024-10-31 12:00:00|200852.9|200727.9|200459.5|200409.5|201102.6|200995.5|200421.7|200324.2|6821
1730379600000|2024-10-31 13:00:00|200460|200410|201243.5|201118.5|201307|201213.1|200260|200152.6|6726
1730383200000|2024-10-31 14:00:00|201241|201116|200803.2|200678.2|201438.1|201348.1|200629.1|200562.3|8943
1730386800000|2024-10-31 15:00:00|200801.4|200676.4|200431|200306|200858.7|200784.4|200346.2|200254.6|7783
1730390400000|2024-10-31 16:00:00|200435.1|200310.1|200377.3|200252.3|200655|200588.9|200292.3|200189.5|6297
1730394000000|2024-10-31 17:00:00|200380.6|200255.6|200032.3|199907.3|200789.2|200664.2|200032.3|199907.3|5295
1730397600000|2024-10-31 18:00:00|200031.5|199906.5|200203|200153|200421.1|200341.1|199921.3|199796.3|6820
1730401200000|2024-10-31 19:00:00|200205.6|200155.6|200222.6|200097.6|200378.1|200297.4|200131.2|200043.4|5854
1730404800000|2024-10-31 20:00:00|200217.9|200092.9|200501.5|200191.5|200544.2|200406|200067.9|199942.9|4272
1730408400000|2024-10-31 21:00:00|200512.2|200202.2|200530|200220|200560|200250|200296.5|199986.5|213
1730412000000|2024-10-31 22:00:00|200548.6|200238.6|200564.6|200254.6|200572.1|200303.1|200437.8|200197.3|438
1730415600000|2024-10-31 23:00:00|200565.8|200255.8|200601.5|200463.8|200622|200480|200449.1|200254.9|1476
1730419200000|2024-11-01 00:00:00|200601.8|200476.5|200529|200376.5|200957.9|200821.6|200514.9|200375.1|2881
1730422800000|2024-11-01 01:00:00|200530|200377.8|200606.8|200481.8|200629.4|200504.4|200198.2|200058|5315
1730426400000|2024-11-01 02:00:00|200607.8|200482.8|200444.5|200319.5|200643.1|200518.1|200395.3|200260|4750
1730430000000|2024-11-01 03:00:00|200462.9|200337.9|200358.3|200233.3|200490|200342.2|200300.8|200159|4930
1730433600000|2024-11-01 04:00:00|200358.2|200233.2|200463.3|200338.3|200556|200410.4|200352.2|200214|2457
1730437200000|2024-11-01 05:00:00|200458.3|200333.3|200561.1|200436.1|200611.5|200493.1|200414.8|200316.6|3065
1730440800000|2024-11-01 06:00:00|200561.2|200436.2|200804.9|200679.9|200856|200718.9|200509|200384|3180
1730444400000|2024-11-01 07:00:00|200806.4|200681.4|200708.1|200572.2|200846.3|200765.9|200449.7|200324.7|3831
1730448000000|2024-11-01 08:00:00|200732.5|200573.7|199868|199722.5|200918.6|200767.6|199681.2|199556.2|3343
1730451600000|2024-11-01 09:00:00|199857.6|199712.2|200162|200037|200184.9|200059.9|199569|199374.8|2143
1730455200000|2024-11-01 10:00:00|200163.2|200041.4|200208.8|200080.9|200398|200238.5|200091.1|199957.3|2682
1730458800000|2024-11-01 11:00:00|200206.1|200078.2|200165.9|200002.2|200564.8|200423.5|200038.9|199913.6|3733
1730462400000|2024-11-01 12:00:00|200166.9|200002.9|199546.7|199421.7|200318.3|200193.3|199218.5|199134.6|7104
1730466000000|2024-11-01 13:00:00|199547.4|199422.4|199848.9|199620.3|200059.9|199957.5|199497.3|199411.8|6680
1730469600000|2024-11-01 14:00:00|199845.2|199535.2|200288.2|200163.2|200529.3|200454.2|199755.8|199513|8460
1730473200000|2024-11-01 15:00:00|200288.7|200163.7|200388.9|200263.9|200528.8|200449|200151.8|200067.9|5659
1730476800000|2024-11-01 16:00:00|200388.7|200263.7|201347.9|201222.9|201949.8|201824.8|200260.5|200160.3|6966
1730480400000|2024-11-01 17:00:00|201347.5|201222.5|202230.3|202105.3|202263.5|202138.5|201347.5|201222.5|6960
1730484000000|2024-11-01 18:00:00|202235.2|202110.2|202678.6|202553.6|202937.1|202812.1|202215.5|202110.2|5703
1730487600000|2024-11-01 19:00:00|202669|202544|202817.5|202692.5|202935.8|202850.9|202390.6|202265.6|4748
1730491200000|2024-11-01 20:00:00|202816.1|202691.1|202880.4|202755.4|203029.7|202904.7|202674.5|202549.5|2330
1730667600000|2024-11-03 21:00:00|201547.5|201192.5|201547.5|201192.5|201547.6|201299.2|201452.5|201192.5|13
1730671200000|2024-11-03 22:00:00|201527.5|201212.5|201324.4|201020.7|201546|201244.2|201237.4|200927.4|170
1730674800000|2024-11-03 23:00:00|201323.9|201020.3|200950.7|200794.1|201423.6|201113.6|200924.9|200699|1433
1730678400000|2024-11-04 00:00:00|200946.4|200793.7|201029.7|200875.1|201204.1|201075.7|200936.6|200723|3098
1730682000000|2024-11-04 01:00:00|201022.4|200867.8|201166.3|200909.9|201259.3|201085.8|201000|200798|1748
1730685600000|2024-11-04 02:00:00|201109.8|200970.8|201015.1|200890.1|201174.3|201026.5|200989.8|200810|1220
1730689200000|2024-11-04 03:00:00|201010.2|200885.2|200822|200697|201055|200908.6|200733.9|200612|2029
1730692800000|2024-11-04 04:00:00|200822.3|200697.3|200923.5|200798.5|201021.5|200864.9|200813.4|200638|1066
1730696400000|2024-11-04 05:00:00|200924.5|200799.5|201028|200803|201086.8|200899.6|200914|200762|1308
1730700000000|2024-11-04 06:00:00|201031|200805|201051.7|200926.7|201073|200937.5|200884.4|200759.4|4826
1730703600000|2024-11-04 07:00:00|201049.1|200924.1|201566.7|201441.7|201779.9|201654.9|201039.8|200914.8|4230
1730707200000|2024-11-04 08:00:00|201563.6|201438.6|201231.5|201106.5|201651.4|201516.3|201166.9|201041.9|3758
1730710800000|2024-11-04 09:00:00|201228.8|201103.8|201075.4|200950.4|201468.6|201343.6|200978.1|200847.5|2527
1730714400000|2024-11-04 10:00:00|201076.2|200951.2|201103.5|200978.5|201353.8|201180|201005.5|200861.2|2904
1730718000000|2024-11-04 11:00:00|201106.7|200981.7|200409.2|200284.2|201110.4|200985.4|200302.9|200177.9|2875
1730721600000|2024-11-04 12:00:00|200408.7|200283.7|200877|200827|201042.8|200917.8|200232.9|200107.9|5458
1730725200000|2024-11-04 13:00:00|200879.8|200829.8|201251.8|201126.8|201530.7|201430.3|200879.8|200818.7|4828
1730728800000|2024-11-04 14:00:00|201254|201129|200016.5|199863.2|201362.9|201237.9|199783.8|199664.9|6812
1730732400000|2024-11-04 15:00:00|200023.8|199864.3|200221.5|200096.5|200350|200225|199614.7|199489.7|5936
1730736000000|2024-11-04 16:00:00|200231.8|200106.8|201009.5|200884.5|201227.5|201118.2|200186.2|200061.2|5625
1730739600000|2024-11-04 17:00:00|201011.6|200886.6|201032.3|200907.3|201204.8|201113.7|200865.3|200769|5307
1730743200000|2024-11-04 18:00:00|201024.6|200899.6|201252.8|201127.8|201686.4|201582.5|201020.2|200895.2|5477
1730746800000|2024-11-04 19:00:00|201245|201120|201398.5|201273.5|201595.8|201470.8|201103.7|200978.7|4309
1730750400000|2024-11-04 20:00:00|201401.6|201276.6|201227.3|201102.3|201625.5|201533|201158.1|201057.9|5060
1730754000000|2024-11-04 21:00:00|201213.6|201088.6|201207.1|200897.1|201257.5|201120.4|200970.9|200788.5|1728
1730757600000|2024-11-04 22:00:00|201241.3|200931.3|201180|200870|201445.1|201135.1|201162.1|200852.1|222
1730761200000|2024-11-04 23:00:00|201189|200879|201167.3|201001.1|201234|201011.7|201083.9|200810.5|815
1730764800000|2024-11-05 00:00:00|201166.3|201000.8|201205|200996|201279|201062|201114.9|200919.8|1756
1730768400000|2024-11-05 01:00:00|201206|200997|201119.6|200994.6|201357|201193.1|201093.5|200940|2075
1730772000000|2024-11-05 02:00:00|201119.8|200994.8|201235.7|201110.7|201252.4|201127.4|201091.2|200940|2029
1730775600000|2024-11-05 03:00:00|201243.8|201118.8|201310.6|201185.6|201344.9|201264.6|201133.3|200983.6|2096
1730779200000|2024-11-05 04:00:00|201316.7|201191.7|201261.1|201136.1|201346|201199.7|201162.8|201018|1799
1730782800000|2024-11-05 05:00:00|201261.6|201136.6|201229.8|201104.8|201313|201136.9|201216.2|201028.9|913
1730786400000|2024-11-05 06:00:00|201231.9|201106.9|201286.1|201161.1|201346.1|201174.3|201079.9|200962|3550
1730790000000|2024-11-05 07:00:00|201292.6|201167.6|201496.5|201371.5|201629|201459.9|201129.5|200990.7|2880
1730793600000|2024-11-05 08:00:00|201492.5|201367.5|201572.3|201447.3|201752|201627|201423.5|201298.5|2539
1730797200000|2024-11-05 09:00:00|201581.7|201456.7|201305.7|201180.7|201949.6|201814.2|201250.4|201125.4|2615
1730800800000|2024-11-05 10:00:00|201306.5|201181.5|201189.5|201064.5|201383.8|201226.5|201138.7|200948.4|2388
1730804400000|2024-11-05 11:00:00|201185.8|201060.8|201186.7|201061.7|201331.1|201149.7|200908.4|200751.3|2106
1730808000000|2024-11-05 12:00:00|201187.1|201062.1|201552.9|201427.9|201555.1|201474.2|201131.8|201006.8|3607
1730811600000|2024-11-05 13:00:00|201555.1|201430.1|201333.4|201208.4|201808.8|201683.2|200926.1|200857.2|4232
1730815200000|2024-11-05 14:00:00|201330.4|201205.4|201681.7|201371.7|201705.7|201587.2|201052.5|200963.2|5036
1730818800000|2024-11-05 15:00:00|201733.8|201423.8|203094|203044|203416.7|203291.7|201701.5|201423.8|6586
1730822400000|2024-11-05 16:00:00|203095.1|203045.1|202531.9|202406.9|203649.9|203551.1|202203.9|202153.9|6428
1730826000000|2024-11-05 17:00:00|202532.6|202407.6|201860.8|201735.8|202622.3|202497.3|201651.2|201526.2|6960
1730829600000|2024-11-05 18:00:00|201858|201733|201720.8|201670.8|201895.8|201770.8|201414.4|201289.4|5675
1730833200000|2024-11-05 19:00:00|201733.7|201683.7|201003.5|200878.5|201949.9|201854.5|200619.1|200534.3|6026
1730836800000|2024-11-05 20:00:00|200999.1|200874.1|200851.7|200721.7|201026|200896.1|200428.4|200290.7|5618
1730840400000|2024-11-05 21:00:00|200850.1|200717.7|201232.5|200922.5|201359.9|201197.4|200572.1|200425.1|2845
1730844000000|2024-11-05 22:00:00|201233.1|200923.1|201276.7|200966.7|201310|201000|201079.7|200769.7|108
1730847600000|2024-11-05 23:00:00|201310|201000|201550.7|201395.1|201923|201589|201238.6|200874|929
1730851200000|2024-11-06 00:00:00|201541.8|201380.8|203428.3|203148.2|203447.2|203322.2|201470.1|201250.6|3075
1730854800000|2024-11-06 01:00:00|203499.3|203219|204383.3|204255.4|204490.4|204365.4|203152.7|202985|5181
1730858400000|2024-11-06 02:00:00|204411.3|204286.3|206362.5|206157.5|206735.6|206567.2|204318|204193|6057
1730862000000|2024-11-06 03:00:00|206370.7|206165.6|206823.5|206622.2|207669.9|207494|206320.5|206112.2|7284
1730865600000|2024-11-06 04:00:00|206813.5|206613.8|207384.5|207158.5|207785.8|207642.9|206442.8|206241.3|5155
1730869200000|2024-11-06 05:00:00|207372.3|207145.4|207225.7|207007.9|207580|207344.7|205673.1|205347.3|7007
1730872800000|2024-11-06 06:00:00|207216.5|207007.6|207788.7|207579.9|208231.7|208021.6|207100.9|206881.8|6244
1730876400000|2024-11-06 07:00:00|207782|207573.3|206396.1|206195.9|207964.6|207828.6|206082.8|205770.8|7001
1730880000000|2024-11-06 08:00:00|206405.4|206205.1|205071.1|204863.2|206686.7|206498.3|204572.2|204405.5|6573
1730883600000|2024-11-06 09:00:00|205072.5|204864.5|206526.7|206313.1|206720.5|206518.6|205072.5|204864.5|5688
1730887200000|2024-11-06 10:00:00|206527.3|206310.2|206491.5|206366.5|207649.6|207524.6|206260.8|206066.6|4801
1730890800000|2024-11-06 11:00:00|206491.6|206366.6|207383.1|207206.7|207786.8|207612.5|206192.5|206045.2|4717
1730894400000|2024-11-06 12:00:00|207377.6|207202.9|206453|206328|207403.8|207263.9|205906.9|205781.9|6919
1730898000000|2024-11-06 13:00:00|206452.8|206327.8|205938.9|205813.9|206658.8|206533.8|205493.9|205407.9|7663
1730901600000|2024-11-06 14:00:00|205938.1|205813.1|205844.8|205719.8|206483.1|206358.1|205656.9|205551.3|7858
1730905200000|2024-11-06 15:00:00|205832.1|205707.1|202258.7|202133.7|205839.4|205714.4|202014|201889|8830
1730908800000|2024-11-06 16:00:00|202258.6|202133.6|202674|202549|203037.2|202909.5|201940.6|201815.6|7736
1730912400000|2024-11-06 17:00:00|202676.9|202551.9|202528.7|202403.7|203720.4|203595.4|202327.6|202202.6|6736
1730916000000|2024-11-06 18:00:00|202523.2|202398.2|200890.2|200765.2|202523.7|202420.6|200109.1|199984.1|7323
1730919600000|2024-11-06 19:00:00|200890.4|200765.4|201741.5|201616.5|202582.1|202476.6|200837.8|200762.9|6181
1730923200000|2024-11-06 20:00:00|201740.8|201615.8|200989.6|200864.6|201740.8|201615.8|200581.6|200447.4|4734
1730926800000|2024-11-06 21:00:00|201010.8|200885.8|201063.1|200751.1|201253.4|201128.4|200662.5|200531.3|1868
1730930400000|2024-11-06 22:00:00|201086.3|200774.3|201115.5|200803.5|201206|200894|201017.4|200705.4|156
1730934000000|2024-11-06 23:00:00|201124.5|200812.5|201784.9|201642.7|201869|201672.6|201114.9|200812.5|1753
1730937600000|2024-11-07 00:00:00|201752.7|201627.7|201747.1|201601.7|202013.2|201854|201585.7|201431|2169
1730941200000|2024-11-07 01:00:00|201742.6|201597.2|202106.6|201954.7|202207|202020.6|201660.8|201535.8|3080
1730944800000|2024-11-07 02:00:00|202158.1|201955|201603.7|201444.8|202158.1|201957.3|201582.5|201395.8|2724
1730948400000|2024-11-07 03:00:00|201610.4|201451.6|201606.4|201466.2|201753|201566.5|201560|201361.7|1288
1730952000000|2024-11-07 04:00:00|201611|201470.7|201767.3|201458.6|201800.7|201597.2|201521.6|201373.7|1281
1730955600000|2024-11-07 05:00:00|201767.5|201455.5|201458.1|201333.1|201767.5|201543.5|201328.6|201155.5|1406
1730959200000|2024-11-07 06:00:00|201457.7|201332.7|201349.8|201181.2|201704|201523|201335.1|201092|1825
1730962800000|2024-11-07 07:00:00|201343.4|201174.8|201634|201509|201650.1|201525.1|201082.3|200911.5|3274
1730966400000|2024-11-07 08:00:00|201647.8|201516.3|201020.6|200842.6|202121.2|201996.2|201003.9|200825.8|4312
1730970000000|2024-11-07 09:00:00|201018.2|200840.2|200803.5|200631.2|201059.2|200868.3|200288.3|200121|4479
1730973600000|2024-11-07 10:00:00|200807.9|200634.3|200570.9|200403.1|200858.9|200654.4|200421.7|200249.9|4160
1730977200000|2024-11-07 11:00:00|200562.7|200387.5|200500.4|200188.4|200792.5|200636.9|200391.7|200173.2|4091
1730980800000|2024-11-07 12:00:00|200497.6|200185.6|199442.6|199300.2|200538.9|200297.4|199183.2|199065.9|5857
1730984400000|2024-11-07 13:00:00|199446.1|199303.8|197875|197750|199539.7|199381.2|197743.4|197608.1|8076
1730988000000|2024-11-07 14:00:00|197864.3|197756.5|198071.5|197948.5|198725.6|198614.1|197661.4|197548.3|7764
1730991600000|2024-11-07 15:00:00|198064.5|197950.8|198102|197977|198275.5|198178|197680.3|197582.9|7524
1730995200000|2024-11-07 16:00:00|198097.5|198001.5|198941.2|198845.9|199069.4|198967.2|198040.8|197929|7810
1730998800000|2024-11-07 17:00:00|198937.4|198841.8|198589.4|198464.4|199022.2|198908.1|198326.8|198201.8|6570
1731002400000|2024-11-07 18:00:00|198592.3|198467.3|198999.1|198687.1|199361.3|199236.3|198573.6|198448.6|6383
1731006000000|2024-11-07 19:00:00|198993|198681|198752|198644.3|199284.4|199164.5|198517.9|198417.8|9059
1731009600000|2024-11-07 20:00:00|198752.9|198640.9|198293|198181.8|198797.3|198677.3|197989.4|197864.4|7224
1731013200000|2024-11-07 21:00:00|198287.6|198183.1|198114.6|197903.6|198324.1|198183.1|197889.6|197730|3440
1731016800000|2024-11-07 22:00:00|198229.8|197917.8|198121|197809|198229.8|197925.4|198028.3|197716.3|234
1731020400000|2024-11-07 23:00:00|198143.2|197831.2|198158.3|197961.4|198230|197965.9|198122.7|197824.5|881
1731024000000|2024-11-08 00:00:00|198157.6|197879|198222.5|198017.5|198288|198077.5|198123.5|197873|1691
1731027600000|2024-11-08 01:00:00|198221.9|198016.9|198362.7|198237.7|198480|198300.9|198205|198001|1786
1731031200000|2024-11-08 02:00:00|198362.6|198237.6|198348.1|198223.1|198505.1|198373|198255|198061.9|1327
1731034800000|2024-11-08 03:00:00|198340.2|198215.2|198397.6|198272.6|198437.2|198289.3|198295.9|198147|1034
1731038400000|2024-11-08 04:00:00|198398.3|198273.3|198420.4|198295.4|198543.9|198375.6|198359.2|198212|860
1731042000000|2024-11-08 05:00:00|198428.5|198288.6|198304.1|198179.1|198506|198328|198279.5|198103.1|1206
1731045600000|2024-11-08 06:00:00|198303.5|198178.5|198461|198275.5|198557.6|198381.6|198294.7|198114.1|1108
1731049200000|2024-11-08 07:00:00|198460.9|198260.8|198222|198077.6|198648.3|198523.3|198161.9|197991|2524
1731052800000|2024-11-08 08:00:00|198221.8|198075|198386.6|198261.6|198623.2|198416.5|198067.6|197918.5|4642
1731056400000|2024-11-08 09:00:00|198386.8|198261.8|198262.5|198137.5|198402.1|198277.1|197813.9|197670.1|3661
1731060000000|2024-11-08 10:00:00|198261.1|198136.1|198590.3|198459.9|198678|198510.4|198141.8|198016.8|2766
1731063600000|2024-11-08 11:00:00|198590.7|198458.9|198717.5|198592.5|198890.6|198747.8|198471.9|198324.9|2742
1731067200000|2024-11-08 12:00:00|198707.4|198582.4|199735.6|199610.6|200159.8|200034.8|198634.1|198509.1|5902
1731070800000|2024-11-08 13:00:00|199737.8|199612.8|200006.1|199881.1|200448.5|200323.5|199693.3|199568.3|5804
1731074400000|2024-11-08 14:00:00|200009.1|199884.1|200613.2|200394.9|200789.5|200664.5|199485.1|199360.1|5709
1731078000000|2024-11-08 15:00:00|200659.5|200347.5|201227|201102|201406.9|201306.2|200421.6|200296.6|6767
1731081600000|2024-11-08 16:00:00|201226.2|201101.2|202378.2|202253.2|202433.7|202314.1|200934.1|200819.2|6518
1731085200000|2024-11-08 17:00:00|202346.5|202296.5|202047.3|201997.3|202824.2|202745.4|201841.1|201791.1|5604
1731088800000|2024-11-08 18:00:00|202060|201935|201620.4|201495.4|202202|202108.1|201287.3|201184.5|5256
1731092400000|2024-11-08 19:00:00|201621.1|201496.1|201782.7|201732.7|201884.9|201826.8|201421.6|201325.5|5646
1731096000000|2024-11-08 20:00:00|201773.1|201723.1|201981.6|201856.6|202161.2|202036.2|201688.6|201563.6|4834
1731099600000|2024-11-08 21:00:00|201982.5|201857.5|201901.7|201589.7|202076.4|201938.8|201844.2|201589.7|1973
1731272400000|2024-11-10 21:00:00|201923|201571|201923|201571|201923|201571|201923|201571|1
1731276000000|2024-11-10 22:00:00|201767.5|201412.5|201755|201445|201780.9|201470.9|201732.3|201412.5|11
1731279600000|2024-11-10 23:00:00|201966.5|201656.5|201577.3|201267.3|202065.6|201755.6|201448.2|201202.3|577
1731283200000|2024-11-11 00:00:00|201567|201287|201464.1|201296.3|201598|201368.2|201352.4|201168.6|1290
1731286800000|2024-11-11 01:00:00|201460.8|201299.6|201594.3|201469.3|201615.3|201490.3|201370.4|201183.5|1871
1731290400000|2024-11-11 02:00:00|201592.1|201467.1|201506.8|201381.8|201673|201534.2|201454.7|201354.4|1276
1731294000000|2024-11-11 03:00:00|201509.3|201384.3|201386.2|201261.2|201512.1|201414.7|201360.3|201257.5|422
1731297600000|2024-11-11 04:00:00|201386|201261|201603.1|201553.1|201704.5|201580.7|201316|201224.5|859
1731301200000|2024-11-11 05:00:00|201594.2|201544.2|201509.4|201384.4|201638.5|201580.9|201426.6|201341|634
1731304800000|2024-11-11 06:00:00|201510.3|201385.3|201446.3|201321.3|201660.8|201535.8|201435.6|201315|948
1731308400000|2024-11-11 07:00:00|201447.8|201322.8|202256.5|202131.5|202329.6|202204.6|201301.6|201251.6|3771
1731312000000|2024-11-11 08:00:00|202256|202131|202733.3|202608.3|202886|202761|202014.1|201942.9|5979
1731315600000|2024-11-11 09:00:00|202730.8|202605.8|203056.6|202931.6|203385.7|203260.7|202505|202380|6033
1731319200000|2024-11-11 10:00:00|203052.7|202927.7|203685.6|203560.6|203720.7|203642.6|203022|202897|4052
1731322800000|2024-11-11 11:00:00|203693.6|203568.6|204150.6|204025.6|204635.9|204510.9|203654.9|203529.9|4628
1731326400000|2024-11-11 12:00:00|204158.6|204033.6|204887.6|204837.6|204973.1|204912.3|203957.7|203874|6004
1731330000000|2024-11-11 13:00:00|204889.2|204839.2|204756.5|204631.5|205816.2|205766.2|204645.7|204557.6|7160
1731333600000|2024-11-11 14:00:00|204755.3|204630.3|205315.6|205265.6|205579.1|205529.1|204223.9|204135.7|8035
1731337200000|2024-11-11 15:00:00|205305.4|205255.4|204902.5|204852.5|205371.2|205321.2|204733.3|204683.3|6982
1731340800000|2024-11-11 16:00:00|204894|204844|204805.2|204680.2|205021.6|204925.6|204348.4|204259.6|5329
1731344400000|2024-11-11 17:00:00|204805.9|204680.9|204388.5|204338.5|204817.9|204708.6|203959.7|203878.7|5263
1731348000000|2024-11-11 18:00:00|204392.5|204342.5|204533.9|204483.9|204700.2|204650.2|204374.2|204324.2|4952
1731351600000|2024-11-11 19:00:00|204533|204483|204286.6|204236.6|204630.9|204580.9|204212.8|204162.8|3789
1731355200000|2024-11-11 20:00:00|204283.5|204233.5|203500.2|203450.2|204283.5|204233.5|203341.9|203291.9|4591
1731358800000|2024-11-11 21:00:00|203501.8|203451.8|203591.5|203281.5|203591.5|203485.8|203310.2|203244|2506
1731362400000|2024-11-11 22:00:00|203664.2|203354.2|203613.5|203303.5|203941.6|203631.6|203509.5|203199.5|81
1731366000000|2024-11-11 23:00:00|203596.5|203286.5|203598.4|203473.4|203700.5|203575.5|203563|203277.8|455
1731369600000|2024-11-12 00:00:00|203595.4|203470.4|203770.4|203645.4|203812|203685.4|203594.3|203445|570
1731373200000|2024-11-12 01:00:00|203776.5|203651.5|203999|203855|204001|203867|203630.2|203505.2|2668
1731376800000|2024-11-12 02:00:00|204000|203857|204147.9|204097.9|204226.5|204140|203888.6|203764.2|3162
1731380400000|2024-11-12 03:00:00|204147.6|204097.6|204188.4|204063.4|204200.7|204108.2|203934.9|203855.1|1384
1731384000000|2024-11-12 04:00:00|204187.6|204062.6|204132.9|204007.9|204216.7|204107|204091.7|203966.7|1239
1731387600000|2024-11-12 05:00:00|204132.4|204007.4|204186.2|204061.2|204271|204184.3|204050.7|203931.3|1814
1731391200000|2024-11-12 06:00:00|204188|204063|204176|204051|204319.8|204218.2|204088.3|204008|3881
1731394800000|2024-11-12 07:00:00|204176.8|204051.8|204395.9|204345.9|204693.2|204569.8|204007.2|203882.2|6305
1731398400000|2024-11-12 08:00:00|204433.2|204308.2|204425.8|204375.8|205180|205115|204306.8|204207.3|6873
1731402000000|2024-11-12 09:00:00|204419.5|204369.5|204616.1|204491.1|205052.1|204978.9|204403.5|204279.2|6525
1731405600000|2024-11-12 10:00:00|204613.8|204488.8|204493|204368|204898.7|204773.7|204283|204158|5869
1731409200000|2024-11-12 11:00:00|204502.9|204377.9|204615.7|204565.7|204762.5|204710.3|204288.6|204172.7|5709
1731412800000|2024-11-12 12:00:00|204626.2|204576.2|204007|203882|204897.2|204808.9|203649.6|203598.6|7502
1731416400000|2024-11-12 13:00:00|203990.4|203865.4|204076.2|204026.2|204185.4|204135.4|203559.1|203476.4|7866
1731420000000|2024-11-12 14:00:00|204077.7|204027.7|204606.9|204556.9|204800.6|204750.6|204077.6|203961.6|8338
1731423600000|2024-11-12 15:00:00|204609.3|204559.3|205599|205549|205735.5|205685.5|204393.8|204322.9|9895
1731427200000|2024-11-12 16:00:00|205580.1|205530.1|205992.1|205942.1|206002.9|205952.9|205264.3|205214.3|8770
1731430800000|2024-11-12 17:00:00|205992|205942|206462|206337|206641.2|206591.2|205986.6|205936.6|7812
1731434400000|2024-11-12 18:00:00|206464.8|206339.8|206143.3|206093.3|206534.1|206482|205858|205808|7065
1731438000000|2024-11-12 19:00:00|206138.2|206088.2|206849.2|206799.2|207017|206967|206058.4|206008.4|6926
1731441600000|2024-11-12 20:00:00|206849.4|206799.4|205839.7|205789.7|206851.8|206801.8|205631.9|205506.9|6901
1731445200000|2024-11-12 21:00:00|205832|205782|205961.6|205651.6|206092|205921.4|205525|205400|3903
1731448800000|2024-11-12 22:00:00|206028.3|205718.3|206158.5|205848.5|206555|206245|205955.5|205645.5|82
1731452400000|2024-11-12 23:00:00|206147.4|205837.4|206103|205866|206210|205900.8|205974.1|205709.5|275
1731456000000|2024-11-13 00:00:00|206076.7|205882.2|205934.2|205809.2|206295|206147.7|205833.7|205708.7|697
1731459600000|2024-11-13 01:00:00|205931.4|205806.4|205555|205430|205931.4|205806.4|205461.7|205336.7|2395
1731463200000|2024-11-13 02:00:00|205553.5|205428.5|205875.9|205750.9|206104.2|205979.2|205551.3|205426.3|2890
1731466800000|2024-11-13 03:00:00|205873.4|205748.4|205890.7|205840.7|205927.3|205842.3|205689|205564|1958
1731470400000|2024-11-13 04:00:00|205892.3|205842.3|205860.7|205735.7|206004.1|205897.9|205793.5|205719.5|1116
1731474000000|2024-11-13 05:00:00|205868.4|205743.4|206040.3|205915.3|206084.2|205959.2|205832.5|205707.5|2385
1731477600000|2024-11-13 06:00:00|206041.8|205916.8|206137.3|206012.3|206437|206354.4|205881.2|205795.7|4943
1731481200000|2024-11-13 07:00:00|206135.8|206010.8|205725.7|205600.7|206208.1|206083.1|205644.9|205560.1|4213
1731484800000|2024-11-13 08:00:00|205725.8|205600.8|205457.5|205332.5|206001.7|205876.7|205397.5|205276.5|6316
1731488400000|2024-11-13 09:00:00|205458.7|205333.7|204648.4|204598.4|205550.9|205425.9|204554|204429|5550
1731492000000|2024-11-13 10:00:00|204660.3|204610.3|204816.7|204766.7|205072.1|204983.8|204602.5|204477.5|5409
1731495600000|2024-11-13 11:00:00|204819.6|204769.6|204766.6|204641.6|205137.4|205087.4|204734.1|204636.7|5510
1731499200000|2024-11-13 12:00:00|204757|204632|205107.1|205057.1|205513|205441|204647.4|204522.4|7490
1731502800000|2024-11-13 13:00:00|205108.9|205058.9|205058.2|205008.2|205489.4|205403.7|204347.1|204297.1|8910
1731506400000|2024-11-13 14:00:00|205059.8|205009.8|205881.7|205831.7|206203.1|206121.1|204967.8|204902.5|10109
1731510000000|2024-11-13 15:00:00|205885.7|205835.7|206021.2|205896.2|206637.4|206554.8|205745|205684.8|9920
1731513600000|2024-11-13 16:00:00|206019.5|205894.5|206034.5|205909.5|206429.4|206359.8|205693.5|205643.5|7840
1731517200000|2024-11-13 17:00:00|206026.5|205901.5|205909.3|205859.3|206057.4|206000.3|205660.1|205603.2|6298
1731520800000|2024-11-13 18:00:00|205908.1|205858.1|205275|205225|205941.4|205891.4|205200.9|205150.9|6111
1731524400000|2024-11-13 19:00:00|205283.7|205233.7|205087.7|205037.7|205491.7|205441.7|204628.6|204545.9|7247
1731528000000|2024-11-13 20:00:00|205093.1|205043.1|205325.7|205275.7|205437.9|205387.9|205003.3|204953.3|5992
1731531600000|2024-11-13 21:00:00|205330.2|205280.2|205258.3|204948.3|205704|205623.1|205139.5|204845|3175
1731535200000|2024-11-13 22:00:00|205216.8|204906.8|205338|205028|205380.5|205070.5|205216.8|204906.8|66
1731538800000|2024-11-13 23:00:00|205344.4|205034.4|205415.9|205245|205531|205335|205275|204992.3|766
1731542400000|2024-11-14 00:00:00|205430|205209|205395.7|205270.7|205483|205289|205312.4|205105.9|504
1731546000000|2024-11-14 01:00:00|205415.4|205290.4|205754.7|205629.7|205789.1|205685.6|205396|205271|2256
1731549600000|2024-11-14 02:00:00|205747.9|205622.9|205857.4|205732.4|205862.7|205769.4|205688.8|205600.2|3763
1731553200000|2024-11-14 03:00:00|205854.8|205729.8|205718|205668|205905.7|205780.7|205613|205521.7|2226
1731556800000|2024-11-14 04:00:00|205717|205667|205772.7|205722.7|205971.3|205846.3|205647.3|205578.4|1868
1731560400000|2024-11-14 05:00:00|205774.7|205724.7|205884.7|205834.7|206083.3|205958.3|205755.3|205669.7|2571
1731564000000|2024-11-14 06:00:00|205887.1|205837.1|205890.1|205765.1|206031.7|205906.7|205642.4|205560.1|3431
1731567600000|2024-11-14 07:00:00|205894.7|205769.7|205718.9|205593.9|206105.1|206011.9|205568.7|205443.7|4486
1731571200000|2024-11-14 08:00:00|205735|205610|205623.3|205498.3|205768|205645.8|205269.7|205170.2|6330
1731574800000|2024-11-14 09:00:00|205628.7|205503.7|205626.1|205501.1|205840.7|205743.4|205343.9|205218.9|5585
1731578400000|2024-11-14 10:00:00|205626.7|205501.7|206061.7|206011.7|206440.3|206355.1|205625.9|205500.9|5007
1731582000000|2024-11-14 11:00:00|206054.3|206004.3|206316.7|206266.7|206685|206615.6|206036.2|205917.8|5957
1731585600000|2024-11-14 12:00:00|206316.5|206266.5|206217.9|206167.9|206800.3|206709|206045.5|205995.5|7390
1731589200000|2024-11-14 13:00:00|206221.1|206171.1|206118.1|206068.1|206728.3|206668.9|205960.4|205887.3|8673
1731592800000|2024-11-14 14:00:00|206118.8|206068.8|206242|206192|206380.6|206314.8|205689.7|205639.7|8354
1731596400000|2024-11-14 15:00:00|206238.6|206188.6|205738.5|205688.5|206263.9|206213.9|205436.5|205386.5|8632
1731600000000|2024-11-14 16:00:00|205749.8|205699.8|205172.7|205122.7|205757|205707|204653.9|204603.9|7401
1731603600000|2024-11-14 17:00:00|205174.2|205124.2|204495.8|204445.8|205242|205192|204388.9|204302.2|6968
1731607200000|2024-11-14 18:00:00|204496|204446|204872.7|204687.4|205069.6|204977.2|204456.7|204406.7|6176
1731610800000|2024-11-14 19:00:00|204866|204691.4|204346.2|204221.2|205542.3|205397.3|203854.7|203804.7|6203
1731614400000|2024-11-14 20:00:00|204347.7|204222.7|204620.4|204495.4|205383.9|205293|204250.9|204125.9|9917
1731618000000|2024-11-14 21:00:00|204580|204530|204152.9|203844|204670.9|204610|204026|203844|5260
1731621600000|2024-11-14 22:00:00|204144|203843.9|204183.5|203873.5|204280.3|203970.3|204112|203821.8|163
1731625200000|2024-11-14 23:00:00|204180|203870|204613|204455.1|204704|204508.3|204106|203796|514
1731628800000|2024-11-15 00:00:00|204616|204454.7|205031.8|204906.8|205132.6|204988.2|204611.1|204407|776
1731632400000|2024-11-15 01:00:00|205035.3|204910.3|204955|204865|205119.9|204994.9|204747|204648.3|2507
1731636000000|2024-11-15 02:00:00|204969.5|204879.5|204724.4|204674.4|204996.5|204886.3|204722.5|204632.5|1420
1731639600000|2024-11-15 03:00:00|204728.8|204678.8|204788.9|204698.9|204798.9|204708.9|204637.2|204547.2|1329
1731643200000|2024-11-15 04:00:00|204786.7|204696.7|204602.4|204512.4|204822.6|204772.6|204530.9|204440.9|1091
1731646800000|2024-11-15 05:00:00|204600.8|204510.8|204765.5|204675.5|204802.1|204712.1|204591.1|204501.1|1335
1731650400000|2024-11-15 06:00:00|204767.5|204677.5|204584.9|204494.9|204996.2|204906.2|204504.9|204414.9|5296
1731654000000|2024-11-15 07:00:00|204585.8|204495.8|204538.8|204448.8|204736.5|204646.5|204194.6|204104.6|5093
1731657600000|2024-11-15 08:00:00|204536.2|204446.2|204017.1|203927.1|204766.6|204684.2|203836.6|203773.7|6698
1731661200000|2024-11-15 09:00:00|204007.3|203917.3|203899|203809|204110.2|204020.2|203605.6|203515.6|6671
1731664800000|2024-11-15 10:00:00|203906.6|203816.6|203831.2|203741.2|204357.6|204267.6|203785.8|203711.5|5226
1731668400000|2024-11-15 11:00:00|203832.7|203742.7|203744.5|203694.5|204068.4|203978.4|203547|203477.1|4689
1731672000000|2024-11-15 12:00:00|203732.2|203682.2|203793.4|203743.4|204177.9|204090.5|203612.5|203525.8|6259
1731675600000|2024-11-15 13:00:00|203795.4|203705.4|204099.2|204049.2|204233.5|204143.5|203582.6|203442.1|7781
1731679200000|2024-11-15 14:00:00|204094|204044|204343.4|204293.4|205017.9|204953.9|203949.9|203885.6|8443
1731682800000|2024-11-15 15:00:00|204324.9|204274.9|204238.6|204188.6|204561.2|204511.2|204142.9|204092.9|9065
1731686400000|2024-11-15 16:00:00|204214.9|204164.9|203491.1|203401.1|204301.1|204251.1|203248.9|203158.9|7012
1731690000000|2024-11-15 17:00:00|203484.8|203394.8|203418.5|203368.5|203713|203663|203296.4|203207|6416
1731693600000|2024-11-15 18:00:00|203419.3|203369.3|203566.5|203516.5|203765.2|203703|203400.6|203350.6|5537
1731697200000|2024-11-15 19:00:00|203567.1|203517.1|203769.4|203679.4|204098.8|204035.2|203558.9|203508.9|4924
1731700800000|2024-11-15 20:00:00|203769.8|203679.8|203922.7|203872.7|204019.6|203969.6|203577.3|203527.3|5485
1731704400000|2024-11-15 21:00:00|203919.9|203869.9|203709.3|203436.5|204039.4|203976.5|203583.6|203406.7|2705
1731877200000|2024-11-17 21:00:00|203785|203520|203970|203660|204097.2|203742.2|203785|203520|5
1731880800000|2024-11-17 22:00:00|203807|203497|203742.9|203432.9|203807|203497|203660|203350|68
1731884400000|2024-11-17 23:00:00|203753|203443|203810|203555|203924|203675.5|203634.5|203324.5|543
1731888000000|2024-11-18 00:00:00|203814.7|203543.7|203343.3|203253.3|203862.3|203599.4|203331.4|203223|696
1731891600000|2024-11-18 01:00:00|203344.7|203254.7|203535|203445|203624.7|203515.9|203344.7|203254.7|1291
1731895200000|2024-11-18 02:00:00|203529|203439|203549.1|203459.1|203638.5|203548.5|203367.1|203277.1|795
1731898800000|2024-11-18 03:00:00|203541.8|203451.8|203657.3|203567.3|203695.6|203605.6|203453.4|203363.4|825
1731902400000|2024-11-18 04:00:00|203647.1|203557.1|203532.2|203442.2|203706|203616|203472.8|203382.8|661
1731906000000|2024-11-18 05:00:00|203535.8|203445.8|203646.7|203556.7|203705.5|203615.5|203535.8|203445.8|971
1731909600000|2024-11-18 06:00:00|203655.4|203565.4|203521.5|203431.5|203694.7|203604.7|203471|203381|1782
1731913200000|2024-11-18 07:00:00|203521.7|203431.7|203663.5|203613.5|203954.2|203889.5|203521.7|203431.7|4012
1731916800000|2024-11-18 08:00:00|203659.5|203609.5|204160.4|204070.4|204280|204198.7|203573.7|203501.9|5810
1731920400000|2024-11-18 09:00:00|204165.2|204075.2|204353.8|204263.8|204511.3|204449|203664.6|203595.8|6415
1731924000000|2024-11-18 10:00:00|204353.9|204263.9|204078.2|203988.2|204405.9|204315.9|204049.5|203959.5|5612
1731927600000|2024-11-18 11:00:00|204072|203982|204265.4|204215.4|204358.8|204291|204016|203926|4931
1731931200000|2024-11-18 12:00:00|204279.2|204229.2|203779.2|203729.2|204306.9|204244.4|203756.9|203706.9|6020
1731934800000|2024-11-18 13:00:00|203770.2|203720.2|203857.7|203807.7|204126.7|204076.7|203742.3|203692.3|6416
1731938400000|2024-11-18 14:00:00|203866.7|203816.7|203610.8|203560.8|203977.7|203907.6|203550.3|203500.3|6134
1731942000000|2024-11-18 15:00:00|203608.7|203558.7|202944.3|202894.3|203767.1|203706.2|202787.1|202737.1|6725
1731945600000|2024-11-18 16:00:00|202941.1|202891.1|202737.6|202687.6|203000.7|202947|202621.5|202571.5|5769
1731949200000|2024-11-18 17:00:00|202729|202679|202986.9|202936.9|203618.2|203528.2|202650|202585.3|6314
1731952800000|2024-11-18 18:00:00|202974|202924|202239.8|202149.8|203038.1|202988.1|202106.5|202028.4|5710
1731956400000|2024-11-18 19:00:00|202238|202148|202153.8|202103.8|202399.8|202324.9|202065.1|202015.1|5887
1731960000000|2024-11-18 20:00:00|202157.4|202107.4|202421.9|202371.9|202517.7|202467.7|202145.7|202095.7|4725
1731963600000|2024-11-18 21:00:00|202422.4|202372.4|202258.5|202029|202423.6|202373.6|202174.4|202029|2588
1731967200000|2024-11-18 22:00:00|202278.5|202020.2|202275|201970|202298.5|202020.2|202265|201955|27
1731970800000|2024-11-18 23:00:00|202270|201960|202206.5|202116.5|202290|202136|202179.5|201960|814
1731974400000|2024-11-19 00:00:00|202207|202117|202245.8|202155.8|202307|202182.7|202162|202072|1064
1731978000000|2024-11-19 01:00:00|202246.1|202156.1|202116.3|202026.3|202266.6|202176.6|202089.5|201999.5|1591
1731981600000|2024-11-19 02:00:00|202114.3|202024.3|202200.4|202110.4|202293.5|202203.5|202089.9|201999.9|1128
1731985200000|2024-11-19 03:00:00|202202.9|202112.9|202053|202003|202207.1|202117.1|202045.2|201981.5|824
1731988800000|2024-11-19 04:00:00|202056.7|202006.7|202232.8|202142.8|202253|202163|202035.9|201985.9|860
1731992400000|2024-11-19 05:00:00|202232.1|202142.1|202251.9|202161.9|202349.4|202259.4|202206.4|202116.4|989
1731996000000|2024-11-19 06:00:00|202249.1|202159.1|202241.5|202151.5|202308.7|202220|202145|202055|2409
1731999600000|2024-11-19 07:00:00|202245|202155|202209.5|202119.5|202571|202493.9|202088.4|201998.4|5538
1732003200000|2024-11-19 08:00:00|202210.9|202120.9|202648.1|202558.1|202939.3|202889.3|201952.5|201888.5|9754
1732006800000|2024-11-19 09:00:00|202647.8|202557.8|203050.5|202960.5|203366.6|203292.4|202474.3|202384.3|9752
1732010400000|2024-11-19 10:00:00|203032.5|202942.5|202418.8|202328.8|203055.9|202951.7|202380|202290|7311
1732014000000|2024-11-19 11:00:00|202407.4|202317.4|202667|202577|202726.7|202636.7|202281|202191|8309
1732017600000|2024-11-19 12:00:00|202664.7|202574.7|202706.1|202616.1|202902.9|202852.9|202454.4|202397.6|8380
1732021200000|2024-11-19 13:00:00|202712.2|202622.2|203146.9|203096.9|203464.3|203405.2|202691.5|202620.2|8041
1732024800000|2024-11-19 14:00:00|203156.5|203106.5|202531.3|202481.3|203193.5|203143.5|202404|202354|8115
1732028400000|2024-11-19 15:00:00|202539.3|202489.3|202179.9|202129.9|202725.7|202675.7|201794.3|201744.3|6742
1732032000000|2024-11-19 16:00:00|202180.6|202130.6|201537.7|201487.7|202315.9|202265.9|201487.9|201419|6158
1732035600000|2024-11-19 17:00:00|201541.2|201491.2|201397.4|201307.4|201547.6|201497.6|200677|200627|6453
1732039200000|2024-11-19 18:00:00|201397.5|201307.5|201345.8|201295.8|201774.9|201724.9|201283.2|201226|6266
1732042800000|2024-11-19 19:00:00|201344.8|201294.8|201163.8|201113.8|201344.8|201294.8|201077.8|201027.8|6046
1732046400000|2024-11-19 20:00:00|201161.5|201111.5|201191.9|201141.9|201255.5|201205.5|200921.8|200853.8|6018
1732050000000|2024-11-19 21:00:00|201205.1|201155.1|201286.9|200976.9|201302.7|201217|200984.1|200908.1|2782
1732053600000|2024-11-19 22:00:00|201426.6|201116.6|201216.3|200906.3|201500|201190|201176.2|200866.2|187
1732057200000|2024-11-19 23:00:00|201212|200902|201190|201100|201328|201188.7|201155|200864.4|340
1732060800000|2024-11-20 00:00:00|201183|201093|201287.5|201197.5|201340.1|201250.1|201014.9|200890|876
1732064400000|2024-11-20 01:00:00|201290.4|201200.4|201167|201077|201339.4|201249.4|201150|201054|1518
1732068000000|2024-11-20 02:00:00|201166.3|201076.3|201145.6|201055.6|201341.4|201251.4|201105.9|201032.8|2069
1732071600000|2024-11-20 03:00:00|201140.2|201050.2|201335.5|201245.5|201398|201326.7|201096.4|201006.4|1755
1732075200000|2024-11-20 04:00:00|201335.7|201245.7|201235.2|201145.2|201353.1|201276.7|201186.5|201108.8|1568
1732078800000|2024-11-20 05:00:00|201235.3|201145.3|201362.5|201312.5|201389.6|201318.9|201158.7|201080.6|2225
1732082400000|2024-11-20 06:00:00|201361|201311|201332|201242|201480.9|201407.9|201091.8|201023.2|4317
1732086000000|2024-11-20 07:00:00|201338.8|201248.8|201340|201250|201408|201330.5|201134.4|201044.4|5139
1732089600000|2024-11-20 08:00:00|201340.9|201250.9|201657.1|201567.1|201682|201592|201189.5|201099.5|6019
1732093200000|2024-11-20 09:00:00|201660.1|201570.1|202070.4|201980.4|202151.8|202061.8|201660.1|201570.1|4860
1732096800000|2024-11-20 10:00:00|202070.5|201980.5|202110.7|202020.7|202213|202123|201885|201812.2|5117
1732100400000|2024-11-20 11:00:00|202111.2|202021.2|202265.6|202215.6|202530.5|202476.1|202077.6|201987.6|5036
1732104000000|2024-11-20 12:00:00|202268.8|202218.8|201621.9|201571.9|202276.9|202222.1|201598|201548|5040
1732107600000|2024-11-20 13:00:00|201615.9|201565.9|202461.8|202411.8|202696.3|202646.3|201446.6|201396.6|6719
1732111200000|2024-11-20 14:00:00|202460.1|202410.1|202644.9|202594.9|202788.4|202723|202253.8|202203.8|5731
1732114800000|2024-11-20 15:00:00|202645|202595|202465.1|202415.1|203075.9|202985.9|202258.5|202208.5|7511
1732118400000|2024-11-20 16:00:00|202463.4|202413.4|203175.5|203125.5|203198.5|203144.2|202433.9|202383.9|6494
1732122000000|2024-11-20 17:00:00|203176.6|203126.6|203218|203168|203315.2|203265.2|202932.8|202882.8|5510
1732125600000|2024-11-20 18:00:00|203217.8|203167.8|203152|203102|203358.9|203295.3|203063.3|203008.5|5743
1732129200000|2024-11-20 19:00:00|203152.3|203102.3|203183.6|203133.6|203273.4|203223.4|203000.3|202936.4|5208
1732132800000|2024-11-20 20:00:00|203183.8|203133.8|203149.3|203099.3|203294.3|203244.3|203045.8|202995.8|5740
1732136400000|2024-11-20 21:00:00|203153|203103|202972.5|202789|203215.8|203160.9|202716.4|202626.4|3965
1732140000000|2024-11-20 22:00:00|202993|202739.7|202913.5|202603.5|202993|202789|202809.2|202499.2|127
1732143600000|2024-11-20 23:00:00|202897|202587|202860.8|202770.8|202969.5|202840|202832.5|202542.5|348
1732147200000|2024-11-21 00:00:00|202860.9|202770.9|203050.2|202960.2|203140.1|202986|202860.9|202750.4|575
1732150800000|2024-11-21 01:00:00|203053|202963|202987.9|202897.9|203091.7|203001.7|202878|202788|751
1732154400000|2024-11-21 02:00:00|202987.7|202897.7|202962.2|202872.2|203009.8|202919.8|202881.2|202791.2|475
1732158000000|2024-11-21 03:00:00|202925.8|202835.8|203063.6|202973.6|203117.4|203027.4|202925.8|202835.8|872
1732161600000|2024-11-21 04:00:00|203059.4|202969.4|203019|202929|203072.2|202982.2|202943|202853|402
1732165200000|2024-11-21 05:00:00|203016.6|202926.6|203015.4|202925.4|203019.7|202929.7|203010.3|202920.3|15
1732168800000|2024-11-21 06:00:00|203062.3|202972.3|202836.8|202746.8|203088|202998|202763|202673|2573
1732172400000|2024-11-21 07:00:00|202836.4|202746.4|202775.9|202725.9|202940.7|202850.7|202653.1|202581.7|4685
1732176000000|2024-11-21 08:00:00|202771.8|202721.8|202919|202829|203410|203320|202768.6|202680.9|6030
1732179600000|2024-11-21 09:00:00|202927.3|202837.3|203597.8|203507.8|203711.7|203621.7|202877.2|202787.2|6611
1732183200000|2024-11-21 10:00:00|203598.8|203508.8|203500.3|203410.3|203716.2|203626.2|203333.5|203243.5|5578
1732186800000|2024-11-21 11:00:00|203496.3|203406.3|203290.2|203240.2|203579.4|203496.8|203102.7|203012.7|6858
1732190400000|2024-11-21 12:00:00|203293.3|203243.3|203513.3|203463.3|204088.3|204012.3|203146.9|203096.9|6811
1732194000000|2024-11-21 13:00:00|203507.3|203457.3|203625|203535|203937|203859.8|203103.2|203041.5|7859
1732197600000|2024-11-21 14:00:00|203626.4|203536.4|203494.3|203404.3|203996.1|203946.1|203214.2|203164.2|8792
1732201200000|2024-11-21 15:00:00|203496.6|203406.6|203587.9|203537.9|203704.3|203654.3|203161.8|203111.8|9020
1732204800000|2024-11-21 16:00:00|203588.3|203538.3|204508|204458|204542|204492|203485.1|203435.1|8339
1732208400000|2024-11-21 17:00:00|204508.8|204458.8|204263.5|204213.5|204670.3|204620.3|204074.3|204004|7244
1732212000000|2024-11-21 18:00:00|204264.4|204214.4|204172.4|204122.4|204346.4|204267.7|204009|203938.4|6609
1732215600000|2024-11-21 19:00:00|204173.4|204123.4|204487.5|204437.5|204673.2|204623.2|204142.7|204092.7|7197
1732219200000|2024-11-21 20:00:00|204488.3|204438.3|204167.3|204117.3|204542.9|204468.1|204056.6|204006.6|5816
1732222800000|2024-11-21 21:00:00|204163.1|204113.1|204324|204048.6|204331|204227.5|203989.9|203939.9|1793
1732226400000|2024-11-21 22:00:00|204379.9|204069.9|204286.8|203976.8|204448.3|204138.3|204205|203895|85
1732230000000|2024-11-21 23:00:00|204422.1|204116|204276.8|204186.8|204422.1|204207.2|204252.9|204002.5|403
1732233600000|2024-11-22 00:00:00|204309|204138|204397.3|204307.3|204562.6|204472.6|204262.3|204109|663
1732237200000|2024-11-22 01:00:00|204397.5|204307.5|204530.6|204440.6|204551|204461|204223.7|204133.7|1283
1732240800000|2024-11-22 02:00:00|204530.9|204440.9|204329.2|204239.2|204588.2|204498.2|204277|204198.9|1865
1732244400000|2024-11-22 03:00:00|204327.5|204237.5|204339|204249|204420.7|204330.7|204187.7|204097.7|1451
1732248000000|2024-11-22 04:00:00|204341.5|204251.5|204369.3|204279.3|204446.8|204356.8|204288.6|204198.6|1065
1732251600000|2024-11-22 05:00:00|204373.4|204283.4|204699.8|204609.8|204733|204649.3|204351.5|204276.1|1909
1732255200000|2024-11-22 06:00:00|204700.1|204610.1|204484.7|204394.7|204727.2|204665.8|204381.3|204305.9|3699
1732258800000|2024-11-22 07:00:00|204505.4|204415.4|203967.3|203917.3|204586.9|204496.9|203893.7|203836.5|4781
1732262400000|2024-11-22 08:00:00|203964.6|203914.6|204492.2|204442.2|204527.8|204447.2|203800.7|203710.7|7058
1732266000000|2024-11-22 09:00:00|204493.8|204443.8|204733.7|204643.7|205185.4|205099.5|204332.5|204242.5|9707
1732269600000|2024-11-22 10:00:00|204736.8|204646.8|204251.8|204201.8|204813.5|204736.7|204000.7|203910.7|8493
1732273200000|2024-11-22 11:00:00|204252.3|204202.3|204552.6|204401.1|204714|204624|204239.5|204159.5|6909
1732276800000|2024-11-22 12:00:00|204550.9|204372.5|204458.6|204408.6|204759|204709|204289.7|204239.7|7740
1732280400000|2024-11-22 13:00:00|204434.1|204384.1|204960.9|204910.9|205004.4|204954.4|204038.8|203988.8|8588
1732284000000|2024-11-22 14:00:00|204959.3|204909.3|205408.5|205358.5|205493.7|205443.7|204762|204712|8386
1732287600000|2024-11-22 15:00:00|205414.5|205364.5|205210.7|205120.7|205581.5|205531.5|204486.6|204436.6|9483
1732291200000|2024-11-22 16:00:00|205165.3|205115.3|204930.9|204880.9|205315.9|205265.9|204803.9|204753.9|7496
1732294800000|2024-11-22 17:00:00|204925.7|204875.7|204864.6|204814.6|205111|205061|204720.3|204660.4|4182
1732298400000|2024-11-22 18:00:00|204867.4|204817.4|204716.4|204666.4|205036.9|204946.9|204690.3|204629|4345
1732302000000|2024-11-22 19:00:00|204722.3|204672.3|205006.3|204956.3|205108.9|205058.9|204665.3|204615.3|3434
1732305600000|2024-11-22 20:00:00|205006.5|204956.5|204838.2|204788.2|205396.7|205123|204780.3|204730.3|3511
1732309200000|2024-11-22 21:00:00|204832.4|204782.4|204526|204303|204838.9|204782.4|204185.3|204095.3|2683
1732482000000|2024-11-24 21:00:00|204027.5|203672.5|203982.5|203627.5|204027.5|203672.5|203982.5|203627.5|2
1732485600000|2024-11-24 22:00:00|203980|203630|203776|203518|204002|203692|203647|203337|171
1732489200000|2024-11-24 23:00:00|203805|203495|203616.3|203526.3|203872.7|203625|203403|203193|1719
1732492800000|2024-11-25 00:00:00|203643|203485.7|203640.9|203550.9|203805|203697.5|203534|203434|1239
1732496400000|2024-11-25 01:00:00|203641.4|203551.4|203697.7|203607.7|203727.5|203637.5|203467.8|203377.8|2627
1732500000000|2024-11-25 02:00:00|203648.5|203558.5|203606.5|203516.5|203677.1|203587.1|203506.4|203416.4|1008
1732503600000|2024-11-25 03:00:00|203613.3|203523.3|203749.7|203659.7|203778.5|203688.5|203558.3|203468.3|1159
1732507200000|2024-11-25 04:00:00|203749.5|203659.5|203756.7|203666.7|203767.1|203677.1|203689.9|203599.9|951
1732510800000|2024-11-25 05:00:00|203755|203665|203798|203708|203884|203794|203661.4|203591.8|1615
1732514400000|2024-11-25 06:00:00|203799|203709|203658.5|203568.5|203937.1|203847.1|203627.8|203537.8|2272
1732518000000|2024-11-25 07:00:00|203659.8|203569.8|204344.2|204294.2|204393|204343|203346.6|203296.6|4793
1732521600000|2024-11-25 08:00:00|204337.3|204287.3|204256.2|204166.2|204482.7|204430.2|204043.2|203987.2|6432
1732525200000|2024-11-25 09:00:00|204250.8|204160.8|203916.9|203826.9|204271.9|204181.9|203738.5|203680|7106
1732528800000|2024-11-25 10:00:00|203925.5|203835.5|203824.4|203734.4|203988.5|203898.5|203676.1|203598.5|5417
1732532400000|2024-11-25 11:00:00|203827.3|203737.3|203854.2|203804.2|203981.4|203926.3|203671.3|203581.3|4904
1732536000000|2024-11-25 12:00:00|203843.2|203793.2|203493.3|203443.3|203880.8|203830.8|203456.8|203406.8|6297
1732539600000|2024-11-25 13:00:00|203502.3|203452.3|202644|202594|203510.6|203452.3|202619.7|202565.5|7298
1732543200000|2024-11-25 14:00:00|202641.1|202591.1|202963.2|202913.2|203289.9|203229|202501.4|202451.4|8778
1732546800000|2024-11-25 15:00:00|202960.9|202910.9|203438.3|203388.3|203497.1|203447.1|202960.9|202910.9|6735
1732550400000|2024-11-25 16:00:00|203436.8|203386.8|203324.9|203274.9|203585.7|203535.7|203080.3|203030.3|6402
1732554000000|2024-11-25 17:00:00|203327|203277|202579.1|202529.1|203339.5|203289.5|202534.5|202484.5|5530
1732557600000|2024-11-25 18:00:00|202570.1|202520.1|202929.3|202879.3|203086.5|203019.9|202324.8|202274.8|5891
1732561200000|2024-11-25 19:00:00|202924.9|202874.9|202781|202731|203015.2|202965.2|202724.7|202655.2|7050
1732564800000|2024-11-25 20:00:00|202775.3|202725.3|203142.7|203092.7|203148.6|203098.6|202771.9|202721.9|7583
1732568400000|2024-11-25 21:00:00|203149.3|203099.3|203151.5|202888|203222.4|203172.4|202747.8|202685.4|3950
1732572000000|2024-11-25 22:00:00|203195.5|202885.5|203249.2|202939.2|203263.3|202953.3|203147.5|202837.5|79
1732575600000|2024-11-25 23:00:00|203217.5|202907.5|206086.3|205776.3|206723.4|206413.4|203121.5|202899|1780
1732579200000|2024-11-26 00:00:00|206107.9|205797.9|206876.8|206786.8|207601.7|207443.9|205858.8|205684.6|3966
1732582800000|2024-11-26 01:00:00|206875.3|206785.3|205999.8|205909.8|207043|206953|205793.2|205703.2|4894
1732586400000|2024-11-26 02:00:00|205980.9|205890.9|205655.1|205565.1|206227|206137|205545|205493|4942
1732590000000|2024-11-26 03:00:00|205656.5|205566.5|205433.7|205343.7|205742.2|205652.2|205323.3|205233.3|3002
1732593600000|2024-11-26 04:00:00|205435|205345|205369.2|205279.2|205623.2|205533.2|205112.7|205022.7|3388
1732597200000|2024-11-26 05:00:00|205362.8|205272.8|205940|205850|206029|205939|205284.5|205194.5|2440
1732600800000|2024-11-26 06:00:00|205936.5|205846.5|205941|205851|205976.1|205886.1|205464.4|205374.4|3656
1732604400000|2024-11-26 07:00:00|205943.2|205853.2|206564|206474|206584.8|206485|205767.6|205677.6|5990
1732608000000|2024-11-26 08:00:00|206560.5|206470.5|206183.9|206093.9|206711.2|206621.2|205940|205850|7726
1732611600000|2024-11-26 09:00:00|206191.9|206101.9|205485|205395|206192.4|206102.4|205441.2|205351.2|7230
1732615200000|2024-11-26 10:00:00|205487|205397|205364.7|205274.7|205616.7|205526.7|205266.8|205176.8|5979
1732618800000|2024-11-26 11:00:00|205361.8|205271.8|204746.2|204696.2|205577.7|205487.7|204723.3|204633.3|5175
1732622400000|2024-11-26 12:00:00|204746.1|204696.1|204724.3|204634.3|205168.5|205094.5|204398|204348|8150
1732626000000|2024-11-26 13:00:00|204721.2|204631.2|205697|205647|205897|205826|204689.1|204629|8760
1732629600000|2024-11-26 14:00:00|205694.3|205644.3|206068|205978|206194.7|206104.3|205608.5|205558.5|8863
1732633200000|2024-11-26 15:00:00|206136.7|206046.7|206895.3|206845.3|207031.4|206981.4|205914.1|205841.9|9024
1732636800000|2024-11-26 16:00:00|206861.5|206811.5|207360.9|207310.9|207539.4|207489.4|206710.9|206660.9|7584
1732640400000|2024-11-26 17:00:00|207362.2|207312.2|207832.5|207782.5|208296.2|208246.2|207303.4|207253.4|6831
1732644000000|2024-11-26 18:00:00|207831.7|207781.7|207328.7|207111.9|208345.2|208287.2|207070.6|207020.6|7084
1732647600000|2024-11-26 19:00:00|207326.4|207117.2|206912.1|206862.1|207331|207218|206779.3|206708.1|7563
1732651200000|2024-11-26 20:00:00|206921.2|206871.2|206686|206596|207019.1|206969.1|206667.8|206584.7|6854
1732654800000|2024-11-26 21:00:00|206678.8|206588.8|206665.7|206355.7|206878.8|206828.8|206557|206320.8|4095
1732658400000|2024-11-26 22:00:00|206669.9|206359.9|206979.9|206669.9|207217.2|206907.2|206624|206314|129
1732662000000|2024-11-26 23:00:00|206858|206548|206753|206598|207022.7|206712.7|206535|206247|993
1732665600000|2024-11-27 00:00:00|206747|206597|206693.8|206603.8|206833.8|206709.5|206644.5|206554.5|1245
1732669200000|2024-11-27 01:00:00|206697.4|206607.4|207183.7|207093.7|207192.5|207102.5|206679.5|206589.5|5362
1732672800000|2024-11-27 02:00:00|207193.9|207103.9|206905.4|206855.4|207217.8|207127.8|206884.9|206799.3|4705
1732676400000|2024-11-27 03:00:00|206904.8|206854.8|206960.3|206870.3|207052|206976.8|206823.3|206762.4|3117
1732680000000|2024-11-27 04:00:00|206958.3|206868.3|207068.5|207018.5|207098.9|207032.9|206951.4|206861.4|1890
1732683600000|2024-11-27 05:00:00|207066.5|207016.5|207169.8|207079.8|207206.4|207125.4|207017.5|206937.5|3812
1732687200000|2024-11-27 06:00:00|207160|207070|206989|206899|207172.6|207082.6|206890.5|206800.5|4030
1732690800000|2024-11-27 07:00:00|206984|206894|206725.6|206675.6|207029.9|206939.9|206596.3|206529.2|4443
1732694400000|2024-11-27 08:00:00|206723.1|206673.1|206508.9|206458.9|207114.5|207024.5|206409.8|206319.8|8219
1732698000000|2024-11-27 09:00:00|206509.1|206459.1|207335|207245|207400.7|207339.5|206444.7|206394.7|5878
1732701600000|2024-11-27 10:00:00|207335.9|207245.9|206925.6|206835.6|207379.6|207302|206798.4|206717.9|4967
1732705200000|2024-11-27 11:00:00|206926.8|206836.8|207107|207017|207394.2|207329.2|206845.1|206755.1|4591
1732708800000|2024-11-27 12:00:00|207105|207015|207664.3|207614.3|207847.8|207797.8|206907.5|206830.8|6564
1732712400000|2024-11-27 13:00:00|207658.8|207608.8|207244.5|207154.5|207680|207630|206934.3|206855.6|7917
1732716000000|2024-11-27 14:00:00|207251.9|207161.9|207144.4|207054.4|207251.9|207191.3|206414.5|206356.3|8078
1732719600000|2024-11-27 15:00:00|207154.5|207064.5|206801.4|206751.4|207586|207502|206707.3|206657.3|9242
1732723200000|2024-11-27 16:00:00|206803.1|206753.1|206573.1|206523.1|206862.1|206812.1|206050|206000|8454
1732726800000|2024-11-27 17:00:00|206574.5|206524.5|206025.3|205975.3|206610.5|206560.5|205307|205257|7985
1732730400000|2024-11-27 18:00:00|206022.1|205972.1|206059.6|206009.6|206169|206119|205596.4|205546.4|5932
1732734000000|2024-11-27 19:00:00|206054.6|206004.6|206260.5|206210.5|206541.5|206491.5|206047.8|205997.8|4718
1732737600000|2024-11-27 20:00:00|206259.7|206209.7|206228.6|206138.6|206310|206252.2|205954.5|205904.5|5193
1732741200000|2024-11-27 21:00:00|206223.8|206133.8|206011.5|205857.4|206320|206230|205928.7|205848.3|2928
1732744800000|2024-11-27 22:00:00|206022.3|205856|206065|205755|206134.5|205856|206022.3|205729.1|98
1732748400000|2024-11-27 23:00:00|206060|205750|206116.4|205954.8|206152.4|205996.4|206007.2|205742.5|401
1732752000000|2024-11-28 00:00:00|206115.9|205955.3|204045.6|203867.4|206122.9|206002.5|203962.8|203820.9|3769
1732755600000|2024-11-28 01:00:00|204003.9|203913.9|204239|204149|204613|204450.5|203869.5|203769.5|5939
1732759200000|2024-11-28 02:00:00|204229.5|204139.5|204153.5|204063.5|204392.4|204302.4|203981.7|203891.7|5450
1732762800000|2024-11-28 03:00:00|204165.9|204075.9|204155.7|204105.7|204345.5|204255.5|204093.8|204003.8|2902
1732766400000|2024-11-28 04:00:00|204152.9|204102.9|204223.8|204133.8|204335.9|204216.6|204107.5|204042.2|1360
1732770000000|2024-11-28 05:00:00|204225|204135|204152.5|204062.5|204297.4|204207.4|203934|203844|2562
1732773600000|2024-11-28 06:00:00|204150.2|204060.2|204178.1|204088.1|204289.7|204191.9|204005.9|203917.9|4781
1732777200000|2024-11-28 07:00:00|204177.5|204087.5|203773.2|203683.2|204403|204313|203575.3|203485.3|4523
1732780800000|2024-11-28 08:00:00|203776.9|203686.9|203047.1|202957.1|203878.8|203788.8|202438.2|202348.2|6345
1732784400000|2024-11-28 09:00:00|203047.3|202957.3|202648|202558|203267.2|203177.2|202449.3|202381|6327
1732788000000|2024-11-28 10:00:00|202652|202562|202681.5|202591.5|202729.3|202639.3|202073.7|201983.7|4704
1732791600000|2024-11-28 11:00:00|202683.5|202593.5|203160.8|203070.8|203291.3|203201.3|202590.6|202500.6|5145
1732795200000|2024-11-28 12:00:00|203158.6|203068.6|203540|203490|203637.5|203578.2|203019.5|202958.1|6141
1732798800000|2024-11-28 13:00:00|203536.4|203486.4|203833.8|203783.8|204214|204124|203365.7|203315.7|6502
1732802400000|2024-11-28 14:00:00|203835.2|203785.2|203608.5|203518.5|203888.2|203833.3|203472.3|203419.7|6117
1732806000000|2024-11-28 15:00:00|203610.4|203520.4|204121|204031|204364|204300.2|203376.2|203308|6507
1732809600000|2024-11-28 16:00:00|204118.9|204028.9|204193.4|204143.4|204491.9|204441.9|204044|203994|5667
1732813200000|2024-11-28 17:00:00|204191.3|204141.3|204048|203998|204271.8|204221.8|204031.9|203981.9|3817
1732816800000|2024-11-28 18:00:00|204049.2|203999.2|204081.3|203991.3|204149|204009|203912.3|203834.9|2771
1732820400000|2024-11-28 19:00:00|204070.5|203980.5|204341|204251|204432|204330.3|204056.9|203951.9|2555
1732824000000|2024-11-28 20:00:00|204342.8|204252.8|204365.3|204275.3|204628.2|204538.2|204314.8|204187|3320
1732827600000|2024-11-28 21:00:00|204365.5|204275.5|204437.4|204127.4|204573.5|204387.8|204292.4|204127.4|897
1732831200000|2024-11-28 22:00:00|204435|204125|204369|204131|204493|204183|204369|204087.6|47
1732834800000|2024-11-28 23:00:00|204395|204085|204546|204456|204554|204464|204265.3|204085|463
1732838400000|2024-11-29 00:00:00|204553|204463|204630.7|204540.7|204705|204613.3|204483|204375.8|1426
1732842000000|2024-11-29 01:00:00|204632.4|204542.4|204746.3|204656.3|204758.7|204668.7|204387|204297|2919
1732845600000|2024-11-29 02:00:00|204745.6|204655.6|204429.4|204339.4|204769.3|204679.3|204425.1|204335.1|1800
1732849200000|2024-11-29 03:00:00|204428.9|204338.9|204394.9|204304.9|204584.8|204494.8|204378.5|204288.5|1528
1732852800000|2024-11-29 04:00:00|204395.8|204305.8|204453.9|204363.9|204490|204400|204296|204206|1063
1732856400000|2024-11-29 05:00:00|204451.2|204361.2|204487.5|204397.5|204493.2|204409.4|204371.9|204281.9|1233
1732860000000|2024-11-29 06:00:00|204520.9|204430.9|204411.6|204321.6|204553|204463|204341.7|204251.7|1931
1732863600000|2024-11-29 07:00:00|204409.6|204319.6|204311.5|204221.5|204773.7|204683.7|204208|204118|3398
1732867200000|2024-11-29 08:00:00|204308.4|204218.4|204130.3|204040.3|204424|204334|203742.5|203674.2|4062
1732870800000|2024-11-29 09:00:00|204130.7|204040.7|204300.5|204210.5|204322.2|204258.2|203926.2|203836.2|5273
1732874400000|2024-11-29 10:00:00|204295.1|204205.1|204464.2|204374.2|204536.5|204446.5|204261.7|204171.7|4797
1732878000000|2024-11-29 11:00:00|204464|204374|204153.5|204103.5|204577.6|204487.6|203832.5|203760|4342
1732881600000|2024-11-29 12:00:00|204154.9|204104.9|203940.8|203890.8|204411.9|204321.9|203828.3|203778.3|6570
1732885200000|2024-11-29 13:00:00|203952.8|203902.8|204021.2|203971.2|204206|204156|203786.9|203727|6650
1732888800000|2024-11-29 14:00:00|204028.4|203978.4|203532.3|203482.3|204130.7|204080.7|203282.1|203232.1|7601
1732892400000|2024-11-29 15:00:00|203530|203480|202656.2|202606.2|203584|203534|202522.4|202472.4|8826
1732896000000|2024-11-29 16:00:00|202658.2|202608.2|203217.9|203167.9|203289.4|203239.4|202587.9|202537.9|7034
1732899600000|2024-11-29 17:00:00|203229|203179|202988.7|202938.7|203702.3|203612.3|202709.1|202619.1|5516
1732903200000|2024-11-29 18:00:00|202994|202944|203409.1|203319.1|203582.3|203512|202711.4|202621.4|3959
1732906800000|2024-11-29 19:00:00|203413.2|203323.2|203523.9|203473.9|203612.8|203562.8|203295.2|203226.5|3030
1732910400000|2024-11-29 20:00:00|203524.2|203474.2|203668.9|203578.9|203801|203684.6|203421.3|203302.5|2074
1732914000000|2024-11-29 21:00:00|203666.1|203576.1|203892.7|203650.6|204283.7|203973.7|203657.4|203516.8|2697
1733086800000|2024-12-01 21:00:00|204435.5|204085.5|203927.5|203572.5|204435.5|204085.5|203927.5|203572.5|2
1733090400000|2024-12-01 22:00:00|203927.8|203572.8|203905|203595|203927.8|203595.3|203871.4|203561.4|12
1733094000000|2024-12-01 23:00:00|203908|203598|203883|203793|204215.3|204051.2|203834.9|203562.9|1409
1733097600000|2024-12-02 00:00:00|203898.7|203808.7|204304.2|204214.2|204400.4|204258.2|203879.2|203724.2|2178
1733101200000|2024-12-02 01:00:00|204300.7|204210.7|204424.6|204334.6|204530.7|204440.7|204275.5|204185.5|4358
1733104800000|2024-12-02 02:00:00|204427.4|204337.4|204586.1|204496.1|204646.9|204556.9|204427.3|204337.3|2437
1733108400000|2024-12-02 03:00:00|204585.1|204495.1|204474|204384|204616.5|204526.5|204370.1|204280.1|1876
1733112000000|2024-12-02 04:00:00|204479|204389|204517.3|204427.3|204564.1|204474.1|204376.4|204286.4|1010
1733115600000|2024-12-02 05:00:00|204518|204428|204499.4|204409.4|204644|204541.3|204378.2|204288.2|2540
1733119200000|2024-12-02 06:00:00|204523|204433|204114.3|204024.3|204533.3|204443.3|203976.4|203886.4|6812
1733122800000|2024-12-02 07:00:00|204120.6|204030.6|204886.2|204796.2|204893.4|204803.4|204120.6|204030.6|7345
1733126400000|2024-12-02 08:00:00|204884.1|204794.1|204574.2|204484.2|205067.7|204977.7|204468.5|204378.5|7548
1733130000000|2024-12-02 09:00:00|204570.7|204480.7|204320.1|204230.1|204572.9|204482.9|204174.1|204084.1|7495
1733133600000|2024-12-02 10:00:00|204321.6|204231.6|204409.1|204319.1|204489.1|204399.1|204136.8|204075|7322
1733137200000|2024-12-02 11:00:00|204416.8|204326.8|204635.9|204585.9|204864.5|204786.5|204361.3|204271.3|6329
1733140800000|2024-12-02 12:00:00|204648.4|204558.4|205223.4|205173.4|205492.6|205411.2|204494.4|204423.3|9759
1733144400000|2024-12-02 13:00:00|205221.9|205171.9|205674.1|205624.1|206076|205986|204988.3|204898.3|9375
1733148000000|2024-12-02 14:00:00|205667.4|205617.4|205256.9|204946.9|205667.4|205617.4|204910.8|204820.8|9410
1733151600000|2024-12-02 15:00:00|205290|204980|204811.2|204761.2|205290|205053.5|204339.2|204269.6|9103
1733155200000|2024-12-02 16:00:00|204821.4|204731.4|204426.4|204376.4|204860.9|204770.9|204389.3|204319.2|8452
1733158800000|2024-12-02 17:00:00|204424.6|204374.6|203934.3|203884.3|204652.5|204572.8|203759|203696.4|7431
1733162400000|2024-12-02 18:00:00|203934.6|203884.6|203924.4|203834.4|204191.3|204141.3|203812|203722|7308
1733166000000|2024-12-02 19:00:00|203923.9|203833.9|203980.5|203930.5|204013.9|203946.1|203724.6|203674.6|5909
1733169600000|2024-12-02 20:00:00|203989.8|203939.8|204066.9|203976.9|204100.5|204031.9|203728.7|203638.7|7230
1733173200000|2024-12-02 21:00:00|204040.2|203950.2|204118.6|203808.6|204181.7|204018.5|203942.5|203729.7|3394
1733176800000|2024-12-02 22:00:00|204124.8|203814.8|204298.6|203988.6|204505|204195|204124.8|203814.8|99
1733180400000|2024-12-02 23:00:00|204200.5|203890.5|204228.2|204039.6|204295|204131.2|204055.6|203745.6|768
1733184000000|2024-12-03 00:00:00|204226.2|204040.8|204020.6|203865.2|204373.2|204283.2|203950.2|203830.4|870
1733187600000|2024-12-03 01:00:00|203986|203896|204196.5|204106.5|204227.8|204128.6|203979.9|203889.9|2491
1733191200000|2024-12-03 02:00:00|204196.8|204106.8|204240.5|204150.5|204341.9|204251.9|204189.3|204099.3|2397
1733194800000|2024-12-03 03:00:00|204242.9|204152.9|204155.6|204065.6|204268.3|204178.3|204090|204000|1713
1733198400000|2024-12-03 04:00:00|204155.8|204065.8|204207.5|204117.5|204233.1|204143.1|204120.3|204030.3|1199
1733202000000|2024-12-03 05:00:00|204206.7|204116.7|204124|204034|204299.4|204209.4|204109.7|203989.8|1260
1733205600000|2024-12-03 06:00:00|204123|204033|203982.4|203892.4|204186.4|204067.2|203926.3|203793.1|3504
1733209200000|2024-12-03 07:00:00|203981.9|203891.9|203946.1|203856.1|204070.4|203980.4|203762.7|203672.7|4904
1733212800000|2024-12-03 08:00:00|203945.9|203855.9|203723.3|203633.3|203959.9|203869.9|203621.1|203531.1|5278
1733216400000|2024-12-03 09:00:00|203723.1|203633.1|203867.6|203777.6|204137.8|204050.1|203631.5|203566.9|6164
1733220000000|2024-12-03 10:00:00|203868.6|203778.6|203850.1|203760.1|203868.6|203778.6|203565.9|203475.9|5168
1733223600000|2024-12-03 11:00:00|203850.5|203760.5|203653.4|203563.4|204018.8|203928.8|203559.4|203469.4|6453
1733227200000|2024-12-03 12:00:00|203653.9|203563.9|203664.8|203574.8|203721.5|203631.5|203268.6|203178.6|7162
1733230800000|2024-12-03 13:00:00|203662.2|203572.2|203630|203580|203873.1|203791.2|203341.7|203251.7|7741
1733234400000|2024-12-03 14:00:00|203649.8|203559.8|203868|203632.6|204058.9|203996|203462.4|203372.4|8480
1733238000000|2024-12-03 15:00:00|203911.7|203601.7|203044.3|202994.3|204007.5|203796.6|202904.7|202854.7|8648
1733241600000|2024-12-03 16:00:00|203039.7|202989.7|203348.2|203258.2|203502.8|203452.8|202986|202936|7662
1733245200000|2024-12-03 17:00:00|203349.6|203259.6|203415.1|203325.1|203495.3|203418.5|203179.3|203107.8|6603
1733248800000|2024-12-03 18:00:00|203414.9|203324.9|203352.9|203302.9|203602.1|203550.9|203292.5|203218.8|6882
1733252400000|2024-12-03 19:00:00|203346.1|203296.1|203444.4|203394.4|203548.8|203458.8|203334.4|203249.2|6532
1733256000000|2024-12-03 20:00:00|203447.6|203397.6|203410.1|203320.1|203526.1|203436.1|203321|203231|6489
1733259600000|2024-12-03 21:00:00|203407.2|203317.2|203258.1|202978.1|203516.1|203426.1|203205.2|202978.1|4117
1733263200000|2024-12-03 22:00:00|203262.8|202976|203335|203025|203458.1|203148.1|203262.8|202955.9|178
1733266800000|2024-12-03 23:00:00|203318.4|203008.4|203235.4|203145.4|203409.9|203145.4|203232.8|203000|395
1733270400000|2024-12-04 00:00:00|203235.5|203145.5|203450.3|203285.3|203568|203403.5|203153.4|203025|789
1733274000000|2024-12-04 01:00:00|203410.3|203320.3|203448.9|203358.9|203461.7|203371.7|203315.7|203225.7|1581
1733277600000|2024-12-04 02:00:00|203448|203358|203535.6|203445.6|203609|203519|203396.2|203306.2|3601
1733281200000|2024-12-04 03:00:00|203533.5|203443.5|203568.4|203478.4|203687.2|203597.2|203527.3|203437.3|2609
1733284800000|2024-12-04 04:00:00|203568.5|203478.5|203461|203371|203611.5|203521.5|203411.5|203321.5|2277
1733288400000|2024-12-04 05:00:00|203465.1|203375.1|203358.6|203268.6|203515.1|203425.1|203297.2|203207.2|2177
1733292000000|2024-12-04 06:00:00|203362.1|203272.1|203240.5|203150.5|203396.6|203306.6|203192.9|203102.9|2895
1733295600000|2024-12-04 07:00:00|203247.5|203157.5|203401|203311|203513.2|203423.2|203120.7|203030.7|4638
1733299200000|2024-12-04 08:00:00|203411.7|203321.7|203644.1|203554.1|203761.3|203671.3|203342.1|203252.1|6230
1733302800000|2024-12-04 09:00:00|203640.9|203550.9|203641.5|203551.5|203861.2|203771.2|203535.7|203445.7|6025
1733306400000|2024-12-04 10:00:00|203641.9|203551.9|203505.7|203415.7|203719.7|203629.7|203468.9|203380.4|5349
1733310000000|2024-12-04 11:00:00|203506.8|203416.8|203326.6|203276.6|203512.2|203429.8|203290|203223|4876
1733313600000|2024-12-04 12:00:00|203333|203283|203295.5|203205.5|203511|203421|202984.8|202894.8|7642
1733317200000|2024-12-04 13:00:00|203295.3|203205.3|203574.1|203484.1|203617.4|203527.4|203065.8|202991|8769
1733320800000|2024-12-04 14:00:00|203576.5|203486.5|203350.7|203117.9|203890.1|203800.1|203074.2|203024.2|8262
1733324400000|2024-12-04 15:00:00|203333.5|203081.2|203053|203003|203370.7|203314.5|202794.8|202731.5|8657
1733328000000|2024-12-04 16:00:00|203049|202999|202658.4|202608.4|203168.6|203105.6|202640.5|202590.5|6420
1733331600000|2024-12-04 17:00:00|202658.5|202608.5|202746.7|202696.7|202840.4|202783.8|202616.5|202566.5|6334
1733335200000|2024-12-04 18:00:00|202748.4|202698.4|203040.6|202764.5|203040.6|202764.5|202606.3|202540.1|4817
1733338800000|2024-12-04 19:00:00|202979.5|202771.7|202990.1|202940.1|203147|203097|202611.2|202521.2|6730
1733342400000|2024-12-04 20:00:00|202987.6|202937.6|202920.5|202870.5|203110.8|203048.7|202872.4|202804.6|5628
1733346000000|2024-12-04 21:00:00|202920.3|202870.3|203135.6|202825.6|203145.4|203072.1|202899.9|202823.7|2891
1733349600000|2024-12-04 22:00:00|203132.5|202822.5|203128|202818|203143.5|202833.5|203105|202795|101
1733353200000|2024-12-04 23:00:00|203115|202805|203212|203058|203257|203110.6|203111|202805|500
1733356800000|2024-12-05 00:00:00|203180|203090|203092.6|203002.6|203230|203104.8|203050.1|202895.7|762
1733360400000|2024-12-05 01:00:00|203088.3|202998.3|203035.3|202945.3|203106.7|203016.7|202997.2|202907.2|1300
1733364000000|2024-12-05 02:00:00|203035|202945|203004|202914|203061.3|202971.3|202937.8|202847.8|774
1733367600000|2024-12-05 03:00:00|203000.3|202910.3|203002.2|202912.2|203038.5|202948.5|202949.5|202859.5|496
1733371200000|2024-12-05 04:00:00|203000.4|202910.4|203110.5|203020.5|203137.6|203047.6|202996.8|202906.8|581
1733374800000|2024-12-05 05:00:00|203109.9|203019.9|203027.3|202937.3|203128.4|203038.4|202978.9|202888.9|1065
1733378400000|2024-12-05 06:00:00|203025.5|202935.5|202928.7|202838.7|203072.8|202982.8|202888.1|202798.1|1982
1733382000000|2024-12-05 07:00:00|202930.1|202840.1|202709.6|202619.6|202959.8|202869.8|202648.7|202558.7|4963
1733385600000|2024-12-05 08:00:00|202704.8|202614.8|202823.3|202733.3|202870|202780|202668.6|202578.6|6179
1733389200000|2024-12-05 09:00:00|202818.7|202728.7|202599.8|202509.8|202898.4|202808.4|202567.3|202477.3|5090
1733392800000|2024-12-05 10:00:00|202615.4|202525.4|202780.8|202690.8|202796|202706|202500.7|202410.7|4989
1733396400000|2024-12-05 11:00:00|202800.2|202710.2|202704.1|202614.1|202805.1|202715.1|202565.9|202475.9|5218
1733400000000|2024-12-05 12:00:00|202708.3|202618.3|202777.8|202687.8|202944.9|202854.9|202538.9|202448.9|6598
1733403600000|2024-12-05 13:00:00|202778.2|202688.2|202572|202482|203018.1|202958.5|202511.4|202431.7|8539
1733407200000|2024-12-05 14:00:00|202571.2|202481.2|201957.8|201907.8|202572.7|202503.1|201939.1|201885|7415
1733410800000|2024-12-05 15:00:00|201957.4|201907.4|201798.3|201748.3|202061.9|201971.9|201653.2|201603.2|7275
1733414400000|2024-12-05 16:00:00|201796.7|201746.7|202017.3|201967.3|202064.7|202001.5|201672|201608|5092
1733418000000|2024-12-05 17:00:00|202017.5|201967.5|202266.1|202216.1|202379.7|202329.7|201958.4|201908.4|5614
1733421600000|2024-12-05 18:00:00|202266.3|202216.3|201989.2|201899.2|202346.8|202296.8|201895|201845|6028
1733425200000|2024-12-05 19:00:00|201986.2|201896.2|202047.3|201997.3|202262.6|202180.2|201926.7|201848.4|6069
1733428800000|2024-12-05 20:00:00|202047.8|201997.8|202134.1|202084.1|202260.4|202196.5|202031|201981|4139
1733432400000|2024-12-05 21:00:00|202133.7|202083.7|202081.2|201843.8|202148.4|202083.7|201930|201840|2041
1733436000000|2024-12-05 22:00:00|202057.8|201848.9|202297.1|201987.1|202331.7|202021.7|201980|201670|316
1733439600000|2024-12-05 23:00:00|202269.8|201959.8|202110.7|202020.7|202269.8|202066.5|202081.1|201866.6|559
1733443200000|2024-12-06 00:00:00|202113|202023|202170.7|202080.7|202334|202138.9|202106|201923|467
1733446800000|2024-12-06 01:00:00|202170.1|202080.1|202438.2|202348.2|202451.5|202361.5|202119.6|202029.6|1713
1733450400000|2024-12-06 02:00:00|202442.4|202352.4|202339|202249|202450.5|202360.5|202227.8|202137.8|1572
1733454000000|2024-12-06 03:00:00|202342.4|202252.4|202233.8|202143.8|202342.4|202252.4|202173.1|202083.1|1793
1733457600000|2024-12-06 04:00:00|202236|202146|202291.5|202201.5|202329.2|202239.5|202225.1|202135.1|1439
1733461200000|2024-12-06 05:00:00|202293.3|202203.3|202285.6|202195.6|202364.9|202274.9|202220.2|202130.2|1187
1733464800000|2024-12-06 06:00:00|202285.8|202195.8|202226.6|202136.6|202337.7|202247.7|202084.1|201994.1|3047
1733468400000|2024-12-06 07:00:00|202230.7|202140.7|202101.8|202011.8|202396.2|202306.2|202096.2|202006.2|5942
1733472000000|2024-12-06 08:00:00|202102.2|202012.2|202282.8|202192.8|202335.5|202245.5|202060.7|201970.7|5920
1733475600000|2024-12-06 09:00:00|202282.6|202192.6|202365.8|202275.8|202383.6|202293.6|202169.5|202079.5|4776
1733479200000|2024-12-06 10:00:00|202363.1|202273.1|202347.2|202257.2|202417.6|202341.7|202280.4|202198.9|4344
1733482800000|2024-12-06 11:00:00|202347|202257|202004.7|201914.7|202355.6|202274.4|201971.6|201881.6|3926
1733486400000|2024-12-06 12:00:00|202003.1|201913.1|201772.9|201682.9|202134.1|202044.1|201568.9|201493.8|5929
1733490000000|2024-12-06 13:00:00|201769.1|201679.1|201513.9|201423.9|201933.3|201867.9|201061.6|200994.4|8069
1733493600000|2024-12-06 14:00:00|201519.1|201429.1|202090.8|201891.2|202215.3|202162.4|201501.6|201422.6|8820
1733497200000|2024-12-06 15:00:00|202082.3|201892.7|202377.3|202327.3|202603.5|202543.6|201963.3|201883.2|8009
1733500800000|2024-12-06 16:00:00|202376.4|202326.4|202463.7|202373.7|202568.5|202507.7|202177.4|202087.4|6009
1733504400000|2024-12-06 17:00:00|202468.4|202378.4|202279.8|202229.8|202876.7|202786.7|202239.5|202189.5|5855
1733508000000|2024-12-06 18:00:00|202276.6|202226.6|202134.7|202084.7|202369.1|202279.1|202038.1|201988|4880
1733511600000|2024-12-06 19:00:00|202133.6|202083.6|201812.7|201762.7|202188.5|202129.8|201621.8|201551.5|4318
1733515200000|2024-12-06 20:00:00|201812.5|201762.5|201874.5|201824.5|202018.3|201928.3|201715.6|201625.6|4159
1733518800000|2024-12-06 21:00:00|201874.9|201824.9|201967.5|201716.4|202026.7|201936.7|201816|201668.4|3627
1733691600000|2024-12-08 21:00:00|202027.5|201672.5|202001.8|201646.8|202027.5|201672.5|202001.8|201646.8|2
1733695200000|2024-12-08 22:00:00|202027.5|201672.5|202002|201692|202027.5|201695|201977|201667|140
1733698800000|2024-12-08 23:00:00|202005|201695|201841.5|201688.8|202025|201722.2|201793.7|201622.2|540
1733702400000|2024-12-09 00:00:00|201846.6|201693.6|201921.1|201769.8|201975|201839.7|201820|201688.2|856
1733706000000|2024-12-09 01:00:00|201890.3|201800.3|201996.8|201906.8|202030.5|201940.5|201859.7|201769.7|1359
1733709600000|2024-12-09 02:00:00|201997.5|201907.5|201978.3|201888.3|202013.3|201923.3|201904.4|201814.4|871
1733713200000|2024-12-09 03:00:00|201978.7|201888.7|202133.4|202043.4|202148.7|202058.7|201945.1|201855.1|980
1733716800000|2024-12-09 04:00:00|202133.1|202043.1|202059.9|201969.9|202148.4|202058.4|202021.1|201931.1|689
1733720400000|2024-12-09 05:00:00|202061.9|201971.9|202009.6|201919.6|202082.8|201992.8|201976.7|201886.7|717
1733724000000|2024-12-09 06:00:00|202009.3|201919.3|201931.2|201841.2|202030.4|201940.4|201900.9|201810.9|3160
1733727600000|2024-12-09 07:00:00|201933.5|201843.5|201475.1|201385.1|201980.5|201890.5|201464.2|201374.2|6342
1733731200000|2024-12-09 08:00:00|201473.3|201383.3|201480.8|201390.8|201705.2|201615.2|201360.4|201270.4|7226
1733734800000|2024-12-09 09:00:00|201482.8|201392.8|201428.2|201338.2|201514.5|201424.5|201286.6|201196.6|7127
1733738400000|2024-12-09 10:00:00|201427.8|201337.8|201439.3|201349.3|201532.5|201442.5|201293.5|201203.5|5296
1733742000000|2024-12-09 11:00:00|201438|201348|201749.8|201557.2|201749.8|201658.1|201296|201206|4212
1733745600000|2024-12-09 12:00:00|201751.8|201555.2|201756.3|201706.3|201943.9|201863.7|201529.8|201439.8|7230
1733749200000|2024-12-09 13:00:00|201757.4|201707.4|201207.7|201117.7|201781.5|201707.4|201154.3|201084|7773
1733752800000|2024-12-09 14:00:00|201207.1|201117.1|201500.8|201450.8|201770.7|201680.7|201143.9|201093.9|7438
1733756400000|2024-12-09 15:00:00|201501.2|201451.2|201330|201240|201722.4|201659.1|201295.6|201229.4|6758
1733760000000|2024-12-09 16:00:00|201330.9|201240.9|201897.8|201807.8|201919.7|201856|201176.2|201126.2|6217
1733763600000|2024-12-09 17:00:00|201911.6|201821.6|202133.6|202083.6|202170.6|202093.5|201742.3|201692.3|4810
1733767200000|2024-12-09 18:00:00|202134.9|202084.9|202037.5|201987.5|202149.8|202099.8|201955|201905|3293
1733770800000|2024-12-09 19:00:00|202038.4|201988.4|201990|201940|202061.5|202011.5|201600.9|201510.9|4962
1733774400000|2024-12-09 20:00:00|201989.1|201939.1|202621.5|202531.5|202659.4|202579.6|201989.1|201934|4879
1733778000000|2024-12-09 21:00:00|202647.4|202557.4|202605.3|202295.3|202649.5|202587.4|202401.1|202295.3|1849
1733781600000|2024-12-09 22:00:00|202610.3|202307.2|202415.4|202105.4|202634.2|202324.2|202101.3|201791.3|139
1733785200000|2024-12-09 23:00:00|202421.7|202111.7|202562.4|202472.4|202634|202496.2|202421.7|202111.7|1793
1733788800000|2024-12-10 00:00:00|202562.7|202472.7|202388.1|202298.1|202641|202488|202386.6|202281|724
1733792400000|2024-12-10 01:00:00|202386.8|202296.8|202532.3|202442.3|202709.3|202619.3|202381.7|202291.7|2626
1733796000000|2024-12-10 02:00:00|202537.5|202447.5|202595.1|202505.1|202605.2|202515.2|202353|202263|1979
1733799600000|2024-12-10 03:00:00|202594.6|202504.6|202462.4|202372.4|202722.4|202632.4|202422.7|202332.7|1998
1733803200000|2024-12-10 04:00:00|202459.8|202369.8|202458.3|202368.3|202474.3|202384.3|202366.8|202276.8|970
1733806800000|2024-12-10 05:00:00|202463.8|202373.8|202396.2|202306.2|202539.9|202449.9|202379.9|202289.9|2339
1733810400000|2024-12-10 06:00:00|202397.5|202307.5|202277.6|202187.6|202409.7|202319.7|202258.6|202168.6|2724
1733814000000|2024-12-10 07:00:00|202277.8|202187.8|202561.9|202471.9|202618.8|202528.8|202206.2|202116.2|5790
1733817600000|2024-12-10 08:00:00|202549.6|202459.6|202504.9|202414.9|202551.5|202461.5|202070.6|201980.6|5842
1733821200000|2024-12-10 09:00:00|202501.4|202411.4|202391.2|202301.2|202638.9|202548.9|202333.3|202273.8|5621
1733824800000|2024-12-10 10:00:00|202389.7|202299.7|202320.8|202230.8|202452.9|202362.9|202136.5|202046.5|5893
1733828400000|2024-12-10 11:00:00|202321.2|202231.2|201814.8|201764.8|202390.3|202300.3|201806.7|201731.8|5900
1733832000000|2024-12-10 12:00:00|201802.9|201752.9|201719|201669|202257.3|202183.3|201697.7|201647.7|7207
1733835600000|2024-12-10 13:00:00|201717.4|201667.4|202102.5|202052.5|202104.1|202054.1|201508.8|201444.2|6257
1733839200000|2024-12-10 14:00:00|202101.5|202051.5|202289.5|202239.5|202328.5|202262.1|201845.8|201791.9|7153
1733842800000|2024-12-10 15:00:00|202289.3|202239.3|202895.3|202845.3|203082|203032|202150.2|202080.7|8044
1733846400000|2024-12-10 16:00:00|202896.3|202846.3|202494.3|202444.3|203324.3|203244.5|202444.4|202381.3|7941
1733850000000|2024-12-10 17:00:00|202493.9|202443.9|202091|202041|202511|202447.1|202040.3|201990.3|6016
1733853600000|2024-12-10 18:00:00|202090.4|202040.4|201819.6|201769.6|202106|202040.4|201514.6|201441.4|5827
1733857200000|2024-12-10 19:00:00|201818.7|201768.7|201692.2|201642.2|201906.3|201852.1|201614.6|201560|5010
1733860800000|2024-12-10 20:00:00|201694.4|201644.4|201644.5|201594.5|201715.9|201659.1|201513|201446.5|4717
1733864400000|2024-12-10 21:00:00|201607.7|201557.7|201781.3|201514.9|201810.6|201720.8|201549|201479.8|2579
1733868000000|2024-12-10 22:00:00|201778.9|201506.8|201885|201575|201890|201580|201770.5|201500.7|211
1733871600000|2024-12-10 23:00:00|201843.7|201533.7|201756.7|201591|201917.4|201683.7|201725.4|201477.2|1074
1733875200000|2024-12-11 00:00:00|201758.7|201585.7|201692.9|201602.9|201823.7|201716.7|201665.8|201547.5|933
1733878800000|2024-12-11 01:00:00|201692.3|201602.3|201607.7|201517.7|201729.6|201639.6|201600.6|201492.9|1197
1733882400000|2024-12-11 02:00:00|201616.8|201526.8|201540.1|201450.1|201705.7|201576.7|201484.4|201394.4|1101
1733886000000|2024-12-11 03:00:00|201543.3|201453.3|201617.9|201527.9|201639.9|201549.9|201543.3|201453.3|776
1733889600000|2024-12-11 04:00:00|201618.2|201528.2|201635|201545|201689.1|201599.1|201582.8|201492.8|561
1733893200000|2024-12-11 05:00:00|201634.7|201544.7|201662|201572|201701.8|201611.8|201619.5|201529.5|753
1733896800000|2024-12-11 06:00:00|201661.8|201571.8|201652.3|201562.3|201696.8|201606.8|201596.3|201506.3|3863
1733900400000|2024-12-11 07:00:00|201651.9|201561.9|201909.2|201819.2|201936|201846|201530|201440|5272
1733904000000|2024-12-11 08:00:00|201909.1|201819.1|202219.7|202129.7|202227.6|202144.9|201785.2|201695.2|4752
1733907600000|2024-12-11 09:00:00|202221.5|202131.5|202045.4|201955.4|202305|202215|201972.4|201882.4|5485
1733911200000|2024-12-11 10:00:00|202042.2|201952.2|202543.3|202453.3|202552.8|202485.3|202000.8|201912|5384
1733914800000|2024-12-11 11:00:00|202543.9|202453.9|202391.8|202301.8|202623.4|202533.4|202361|202271|4988
1733918400000|2024-12-11 12:00:00|202386.2|202296.2|202109.5|202059.5|202394.1|202304.1|202074.2|202024.2|6590
1733922000000|2024-12-11 13:00:00|202111.8|202021.8|201669.2|201619.2|202517.9|202395|201637|201547|7296
1733925600000|2024-12-11 14:00:00|201669.7|201619.7|202089|201999|202123.2|202033.2|201452.2|201402.2|7285
1733929200000|2024-12-11 15:00:00|202090.3|202000.3|201930|201880|202409.5|202347.4|201921.2|201836.6|8259
1733932800000|2024-12-11 16:00:00|201938.7|201888.7|201423.6|201373.6|201958|201908|201249.3|201199.3|6499
1733936400000|2024-12-11 17:00:00|201423.8|201373.8|201229.8|201179.8|201670.3|201620.3|201149.1|201077.7|4766
1733940000000|2024-12-11 18:00:00|201233.3|201183.3|201408.8|201358.8|201478.9|201425.9|201041.1|200991.1|5586
1733943600000|2024-12-11 19:00:00|201409|201359|201171.8|201121.8|201501.5|201436.2|201068.4|201014.2|5536
1733947200000|2024-12-11 20:00:00|201169.3|201119.3|201172.6|201122.6|201244.5|201170|201015.7|200957.3|5351
1733950800000|2024-12-11 21:00:00|201181.6|201131.6|201554.7|201244.7|201564.6|201392.2|201116.4|201066.4|2727
1733954400000|2024-12-11 22:00:00|201549.3|201239.3|201600|201290|201666.7|201356.7|201505|201195|60
1733958000000|2024-12-11 23:00:00|201725|201415|201385|201207|201765.5|201455.5|201344.5|201203|773
1733961600000|2024-12-12 00:00:00|201388|201208|201303.4|201213.4|201395.7|201254.8|201275.9|201172.9|790
1733965200000|2024-12-12 01:00:00|201296.9|201206.9|201278.6|201188.6|201368.8|201278.8|201264.6|201174.6|1412
1733968800000|2024-12-12 02:00:00|201278|201188|201344.5|201254.5|201392|201271.4|201264|201174|1042
1733972400000|2024-12-12 03:00:00|201344.2|201254.2|201284.3|201194.3|201372.2|201282.2|201261.1|201171.1|865
1733976000000|2024-12-12 04:00:00|201284.7|201194.7|201305.9|201215.9|201310.5|201220.5|201269.5|201179.5|429
1733979600000|2024-12-12 05:00:00|201302.3|201212.3|201249.5|201159.5|201310.9|201220.9|201218.2|201128.2|816
1733983200000|2024-12-12 06:00:00|201245.7|201155.7|201188|201098|201309|201219|201136.6|201072.4|3067
1733986800000|2024-12-12 07:00:00|201187.5|201097.5|201364.8|201274.8|201379.2|201289.2|201078.3|200988.3|4787
1733990400000|2024-12-12 08:00:00|201370.5|201280.5|201251.7|201161.7|201416.4|201326.4|201224.2|201134.2|6231
1733994000000|2024-12-12 09:00:00|201253.3|201163.3|201289.3|201199.3|201404.4|201314.4|201228.9|201138.9|5404
1733997600000|2024-12-12 10:00:00|201291.5|201201.5|201306.3|201216.3|201356.7|201279.3|201206.6|201153|5528
1734001200000|2024-12-12 11:00:00|201302.6|201212.6|201095.6|201005.6|201393.4|201303.4|201050.1|200975.9|5480
1734004800000|2024-12-12 12:00:00|201095|201005|201515.8|201465.8|201565.2|201494.8|201074.3|201005|6630
1734008400000|2024-12-12 13:00:00|201514.2|201464.2|201949.1|201859.1|202020.2|201966.5|201500.5|201410.5|7617
1734012000000|2024-12-12 14:00:00|201948.2|201858.2|201492|201402|202027.2|201960.3|201405.5|201334.8|8866
1734015600000|2024-12-12 15:00:00|201488.7|201398.7|202144.1|202094.1|202210.5|202160.5|201481.4|201391.4|8897
1734019200000|2024-12-12 16:00:00|202143.5|202093.5|201552.5|201502.5|202149.8|202099.8|201506.4|201429.6|7548
1734022800000|2024-12-12 17:00:00|201564.8|201474.8|201968.6|201878.6|202062.2|201988.8|201465.6|201394.7|6919
1734026400000|2024-12-12 18:00:00|201969.8|201879.8|202090.6|202040.6|202255.7|202192.5|201937.9|201869.1|7509
1734030000000|2024-12-12 19:00:00|202089.9|202039.9|202187.9|202097.9|202249|202197.5|201907.9|201857.9|6453
1734033600000|2024-12-12 20:00:00|202193.4|202103.4|202314.2|202224.2|202359.7|202292.5|202124.1|202057.6|5561
1734037200000|2024-12-12 21:00:00|202316.5|202226.5|202239.2|201930|202389.9|202299.9|202119|201930|2352
1734040800000|2024-12-12 22:00:00|202320|202010|202323|202013|202447.4|202137.4|202197.3|201887.3|133
1734044400000|2024-12-12 23:00:00|202320|202010|202106.1|202016.1|202337|202124.9|202073.5|201966.5|847
1734048000000|2024-12-13 00:00:00|202106.3|202016.3|202142|202052|202241|202114.9|202103|201995|781
1734051600000|2024-12-13 01:00:00|202137.9|202047.9|202365.5|202196.1|202390.7|202257|202133.5|202043.5|1257
1734055200000|2024-12-13 02:00:00|202364.7|202196.5|202313.5|202223.5|202412.3|202251.2|202234.6|202135|1792
1734058800000|2024-12-13 03:00:00|202311.5|202221.5|202269.4|202179.4|202322.9|202232.9|202235.7|202145.7|996
1734062400000|2024-12-13 04:00:00|202266.7|202176.7|202220.3|202130.3|202350.7|202260.7|202216.3|202126.3|885
1734066000000|2024-12-13 05:00:00|202220.5|202130.5|202185.3|202095.3|202276.1|202186.1|202173.3|202083.3|989
1734069600000|2024-12-13 06:00:00|202188|202098|202163.6|202073.6|202294|202204|202158.1|202068.1|5097
1734073200000|2024-12-13 07:00:00|202166.8|202076.8|202088.9|201998.9|202243.8|202153.8|202033.7|201971.9|5692
1734076800000|2024-12-13 08:00:00|202091.6|202001.6|202114.9|202024.9|202178.1|202088.1|201853.7|201763.7|5855
1734080400000|2024-12-13 09:00:00|202115.2|202025.2|202517.8|202427.8|202634.6|202550|202086.5|201996.5|4936
1734084000000|2024-12-13 10:00:00|202507.5|202417.5|202325.5|202235.5|202574.1|202484.1|202247.1|202157.1|5428
1734087600000|2024-12-13 11:00:00|202328.6|202238.6|202115.4|202025.4|202339.2|202249.2|202078.2|201988.2|5266
1734091200000|2024-12-13 12:00:00|202118.8|202028.8|201971.2|201921.2|202231.5|202145.1|201738|201688|6344
1734094800000|2024-12-13 13:00:00|201972.4|201922.4|202009.2|201959.2|202120.3|202041.1|201481.6|201410.1|6194
1734098400000|2024-12-13 14:00:00|202007|201957|201939.9|201889.9|202702|202625.8|201775.3|201725.3|6837
1734102000000|2024-12-13 15:00:00|201935|201885|201566.7|201516.7|201972.2|201901.1|201141|201084.8|7842
1734105600000|2024-12-13 16:00:00|201567.2|201517.2|201484.7|201394.7|201653.4|201603.4|201262.3|201198.2|6234
1734109200000|2024-12-13 17:00:00|201484.5|201394.5|201354.1|201264.1|201499.4|201409.4|201150.1|201100.1|5330
1734112800000|2024-12-13 18:00:00|201353.3|201263.3|201187.5|201097.5|201398.9|201345.8|201156.3|201073.5|4162
1734116400000|2024-12-13 19:00:00|201185.9|201095.9|201293.3|201243.3|201361.5|201302.6|201159.1|201095.9|3378
1734120000000|2024-12-13 20:00:00|201300.9|201250.9|201506.3|201456.3|201575.9|201525.9|201297.2|201247.2|4007
1734123600000|2024-12-13 21:00:00|201503.8|201453.8|201302.5|201212.5|201599.9|201509.9|201291.8|201069.5|3369
1734296400000|2024-12-15 21:00:00|201557.5|201202.5|201554.7|201199.7|201557.5|201202.5|201549.9|201194.9|4
1734300000000|2024-12-15 22:00:00|201552.5|201197.5|201535|201225|201557.5|201225|201532|201197.5|124
1734303600000|2024-12-15 23:00:00|201530|201220|201262|201050.9|201560.4|201250.4|201252|201003|915
1734307200000|2024-12-16 00:00:00|201264.2|201051.7|201158.2|201068.2|201264.2|201128|201140.1|201021|1038
1734310800000|2024-12-16 01:00:00|201147.2|201057.2|201223.7|201133.7|201260.4|201170.4|201118.1|201028.1|1861
1734314400000|2024-12-16 02:00:00|201227.8|201137.8|201174.4|201084.4|201252.9|201162.9|201145.8|201055.8|1498
1734318000000|2024-12-16 03:00:00|201175.4|201085.4|201267.4|201177.4|201305.6|201215.6|201152.3|201062.3|752
1734321600000|2024-12-16 04:00:00|201265.7|201175.7|201293.5|201203.5|201302|201212|201224.3|201134.3|859
1734325200000|2024-12-16 05:00:00|201293.9|201203.9|201306.5|201216.5|201318.9|201228.9|201249.2|201159.2|1118
1734328800000|2024-12-16 06:00:00|201302.5|201212.5|201363.8|201273.8|201416.2|201326.2|201292.7|201202.7|2246
1734332400000|2024-12-16 07:00:00|201364.1|201274.1|201287.3|201197.3|201428.6|201338.6|201204.9|201114.9|5093
1734336000000|2024-12-16 08:00:00|201291.8|201201.8|201205.9|201115.9|201415.2|201325.2|201193.3|201103.3|5106
1734339600000|2024-12-16 09:00:00|201206.7|201116.7|201232.8|201142.8|201342.3|201252.3|201142.7|201052.7|5249
1734343200000|2024-12-16 10:00:00|201234|201144|201212.1|201162.1|201347.6|201257.6|201155.3|201065.3|5478
1734346800000|2024-12-16 11:00:00|201216.7|201166.7|201460.7|201410.7|201552.1|201462.1|201204.3|201141.2|6022
1734350400000|2024-12-16 12:00:00|201460.9|201410.9|201601.3|201511.3|201697.5|201607.5|201351.6|201261.6|7373
1734354000000|2024-12-16 13:00:00|201601|201511|201713.8|201623.8|201910.1|201820.1|201487.9|201437.9|6366
1734357600000|2024-12-16 14:00:00|201711.5|201621.5|201736|201686|202121.7|202052.7|201651.5|201579.6|6631
1734361200000|2024-12-16 15:00:00|201735.7|201685.7|201747|201697|201785.8|201718.1|201482.6|201398.3|5713
1734364800000|2024-12-16 16:00:00|201772.1|201682.1|201494.7|201444.7|201903.6|201827.9|201481.1|201425.2|4891
1734368400000|2024-12-16 17:00:00|201494.5|201444.5|201151.3|201101.3|201507|201457|201110.6|201034.8|4680
1734372000000|2024-12-16 18:00:00|201151.4|201101.4|201184.1|201094.1|201293.3|201239.3|201038.1|200988.1|4263
1734375600000|2024-12-16 19:00:00|201187.1|201097.1|201226.9|201176.9|201453.8|201375.8|201106.4|201026.1|3849
1734379200000|2024-12-16 20:00:00|201224.8|201174.8|201461.9|201371.9|201508.6|201441.1|201223|201173|4414
1734382800000|2024-12-16 21:00:00|201469.4|201379.4|201504|201246.5|201644.9|201575.4|201340.1|201238.1|3163
1734386400000|2024-12-16 22:00:00|201540.1|201250.2|201510|201200|201544.2|201250.2|201502.3|201192.3|41
1734390000000|2024-12-16 23:00:00|201493|201183|201445.4|201355.4|201517.4|201394|201325|201175|464
1734393600000|2024-12-17 00:00:00|201445.3|201355.3|201183.2|201093.2|201445.3|201355.3|201183.2|201093.2|518
1734397200000|2024-12-17 01:00:00|201178.1|201088.1|201194.8|201104.8|201212.3|201122.3|201088.4|200998.4|1093
1734400800000|2024-12-17 02:00:00|201194.3|201104.3|201214.3|201124.3|201260|201134.4|201137.3|201045|1171
1734404400000|2024-12-17 03:00:00|201212.5|201122.5|201168.7|201078.7|201224.3|201134.3|201135.7|201045.7|893
1734408000000|2024-12-17 04:00:00|201166.6|201076.6|201217.8|201127.8|201229.9|201139.9|201146|201056|720
1734411600000|2024-12-17 05:00:00|201217.2|201127.2|201342.6|201252.6|201366.5|201276.5|201210.7|201120.7|1209
1734415200000|2024-12-17 06:00:00|201341.1|201251.1|201366.9|201276.9|201397.6|201307.6|201290.8|201200.8|2662
1734418800000|2024-12-17 07:00:00|201363.3|201273.3|201396.8|201306.8|201417.6|201327.6|201272.7|201182.7|4723
1734422400000|2024-12-17 08:00:00|201392.4|201302.4|201315.1|201225.1|201616.8|201526.8|201295|201217.9|2977
1734426000000|2024-12-17 09:00:00|201316.6|201226.6|201615.9|201525.9|201687.3|201597.3|201287.6|201197.6|4073
1734429600000|2024-12-17 10:00:00|201611.7|201521.7|201342.2|201252.2|201726.1|201644.8|201341.5|201251.5|4920
1734433200000|2024-12-17 11:00:00|201342|201252|201188.6|201098.6|201384.5|201294.5|201138|201048|4282
1734436800000|2024-12-17 12:00:00|201221.3|201064.6|201111.2|201061.2|201340.6|201250.6|201008.5|200958.5|6393
1734440400000|2024-12-17 13:00:00|201108.6|201058.6|201724.2|201674.2|201866.4|201757|201104.2|201054.2|6866
1734444000000|2024-12-17 14:00:00|201719|201669|201907.2|201817.2|202226.3|202152.1|201648.1|201589.5|6524
1734447600000|2024-12-17 15:00:00|201909.9|201819.9|202429.1|202379.1|202550.6|202500.6|201800.4|201730.5|7351
1734451200000|2024-12-17 16:00:00|202427.7|202377.7|202749.8|202699.8|202808.2|202758.2|202182.9|202132.9|7474
1734454800000|2024-12-17 17:00:00|202748|202698|202628.1|202578.1|202914.7|202864.7|202517.6|202445.4|7061
1734458400000|2024-12-17 18:00:00|202629|202579|202185.4|202135.4|202754|202693.8|202184.3|202121.6|6442
1734462000000|2024-12-17 19:00:00|202200|202110|202283|202193|202353|202290.7|202021.6|201971.6|5160
1734465600000|2024-12-17 20:00:00|202288|202198|201888.3|201838.3|202292|202228.5|201766.7|201701.9|5581
1734469200000|2024-12-17 21:00:00|201891|201841|201831.4|201741.4|201942.8|201869.1|201749.5|201659.5|4515
1734472800000|2024-12-17 22:00:00|201832.8|201742.8|201953|201643|201955.2|201742.8|201832.8|201622.8|46
1734476400000|2024-12-17 23:00:00|201948|201647|201827.2|201737.2|201964.6|201800.5|201808|201570|504
1734480000000|2024-12-18 00:00:00|201833|201743|201746.2|201656.2|201833.3|201743.3|201727.5|201637.5|426
1734483600000|2024-12-18 01:00:00|201751.4|201661.4|201726.2|201636.2|201800.5|201710.5|201688.3|201598.3|727
1734487200000|2024-12-18 02:00:00|201719.5|201629.5|201870|201780|201907.8|201817.8|201663|201573|1105
1734490800000|2024-12-18 03:00:00|201870.1|201780.1|201993.1|201903.1|202004.1|201914.1|201853.7|201763.7|1002
1734494400000|2024-12-18 04:00:00|201989.5|201899.5|202062.5|201972.5|202076.4|202008.3|201971.2|201881.2|1019
1734498000000|2024-12-18 05:00:00|202065.5|201975.5|202074.3|202024.3|202134.9|202044.9|202031.2|201949.8|855
1734501600000|2024-12-18 06:00:00|202077.8|202027.8|202107.6|202017.6|202133.6|202070.6|202065.5|202004|907
1734505200000|2024-12-18 07:00:00|202108.1|202018.1|202089.9|201999.9|202115.9|202055.5|201881|201791|1830
1734508800000|2024-12-18 08:00:00|202081.7|201991.7|201794.3|201704.3|202168.7|202078.7|201750.9|201687.5|2731
1734512400000|2024-12-18 09:00:00|201797.8|201707.8|201842.4|201752.4|201849.4|201759.4|201539.6|201489.6|2714
1734516000000|2024-12-18 10:00:00|201843.9|201753.9|201485.2|201395.2|201844.8|201754.8|201415.7|201365.7|3674
1734519600000|2024-12-18 11:00:00|201483.6|201393.6|201515.5|201465.5|201568.9|201509.1|201373.2|201283.2|3225
1734523200000|2024-12-18 12:00:00|201523.1|201433.1|201499.9|201449.9|201681.8|201613.2|201390|201340|4418
1734526800000|2024-12-18 13:00:00|201497.6|201447.6|201588.1|201538.1|201767.8|201717.8|201402.5|201336.3|3843
1734530400000|2024-12-18 14:00:00|201587.1|201537.1|201065.1|200975.1|201587.1|201537.1|200743.9|200693.9|5267
1734534000000|2024-12-18 15:00:00|201065.3|200975.3|201547.9|201497.9|201586.1|201536.1|201002.7|200940.3|5140
1734537600000|2024-12-18 16:00:00|201549.2|201499.2|201666.3|201616.3|202083.7|202017.2|201327.7|201277.7|5262
1734541200000|2024-12-18 17:00:00|201666.2|201616.2|201887.7|201837.7|201914|201844.4|201277.6|201227.6|4180
1734544800000|2024-12-18 18:00:00|201888.9|201838.9|202137.4|201827.4|202137.4|202026.5|201783.1|201732.9|3696
1734548400000|2024-12-18 19:00:00|202081.9|201771.9|203633.9|203583.9|203839.4|203762.4|202018.1|201770.3|9432
1734552000000|2024-12-18 20:00:00|203652.8|203562.8|203847.5|203797.5|204309.5|204253.5|203591.5|203533.8|10383
1734555600000|2024-12-18 21:00:00|203854|203804|203828.9|203525.5|204031.9|203941.9|203439.5|203349.5|6456
1734559200000|2024-12-18 22:00:00|203811.9|203501.9|204081.7|203771.7|204256.5|203946.5|203809.4|203499.4|332
1734562800000|2024-12-18 23:00:00|204048|203738|203947.4|203857.4|204173|204010.3|203893.6|203711.3|1499
1734566400000|2024-12-19 00:00:00|203948.2|203858.2|203902.7|203812.7|204041.8|203951.8|203773.2|203683.2|1618
1734570000000|2024-12-19 01:00:00|203888.4|203798.4|203745.3|203655.3|203963.8|203873.8|203729|203639|2917
1734573600000|2024-12-19 02:00:00|203738.3|203648.3|203584.5|203494.5|203829|203739|203562|203472|1691
1734577200000|2024-12-19 03:00:00|203585.8|203495.8|203715.8|203625.8|203788|203698|203580|203490|1747
1734580800000|2024-12-19 04:00:00|203715.5|203625.5|203773.6|203683.6|203815|203725|203667.7|203577.7|1090
1734584400000|2024-12-19 05:00:00|203770.4|203680.4|203793.3|203703.3|203808.6|203718.6|203696.5|203606.5|1334
1734588000000|2024-12-19 06:00:00|203793.8|203703.8|203702.5|203612.5|203800.4|203710.4|203515.9|203425.9|3808
1734591600000|2024-12-19 07:00:00|203702.4|203612.4|204009.8|203919.8|204422|204332|203626.7|203536.7|6302
1734595200000|2024-12-19 08:00:00|204013.1|203923.1|204051.7|203961.7|204452.9|204362.9|203801.5|203711.5|6564
1734598800000|2024-12-19 09:00:00|204051.5|203961.5|203884.4|203794.4|204188.9|204098.9|203497.1|203407.1|6047
1734602400000|2024-12-19 10:00:00|203908.4|203818.4|203677.6|203587.6|204090.9|204000.9|203522.7|203432.7|6776
1734606000000|2024-12-19 11:00:00|203679.4|203589.4|203484.8|203394.8|203690.9|203619.3|203242|203181.9|5907
1734609600000|2024-12-19 12:00:00|203488.1|203398.1|203580.5|203490.5|204037.6|203947.6|203172.1|203082.1|8002
1734613200000|2024-12-19 13:00:00|203602|203512|203724.4|203634.4|203762.8|203672.8|203178.5|203088.5|8575
1734616800000|2024-12-19 14:00:00|203736|203646|204276.8|204112.7|204353.7|204303.7|203387.8|203316.1|7433
1734620400000|2024-12-19 15:00:00|204235|204097.7|204989.1|204939.1|205024.5|204967.7|204098.2|204048.2|7914
1734624000000|2024-12-19 16:00:00|204985.4|204935.4|204216.6|204166.6|205114.7|205043.3|204144.8|204084|6035
1734627600000|2024-12-19 17:00:00|204216.7|204166.7|204113.9|204023.9|204383.5|204312.4|203745.2|203695.2|4608
1734631200000|2024-12-19 18:00:00|204114.3|204024.3|204144|203834|204213.9|204137.4|203782.5|203723.3|5157
1734634800000|2024-12-19 19:00:00|204134.5|203824.5|203038.5|202988.5|204135|203825|202994.1|202944.1|6262
1734638400000|2024-12-19 20:00:00|203037.7|202987.7|203334.6|203284.6|203409.8|203349.7|202952.2|202902.2|5265
1734642000000|2024-12-19 21:00:00|203333.9|203283.9|203312.4|203047.4|203469|203404.7|203115.7|203027.6|4839
1734645600000|2024-12-19 22:00:00|203313|203048.1|203369.5|203059.5|203450.5|203140.5|203255|202945|376
1734649200000|2024-12-19 23:00:00|203350|203040|203539.7|203449.7|203560.7|203458.1|203306|202996|673
1734652800000|2024-12-20 00:00:00|203542|203452|203538.6|203448.6|203741.9|203651.9|203410.9|203100.9|2439
1734656400000|2024-12-20 01:00:00|203535.6|203445.6|203482.2|203392.2|203580.8|203490.8|203267.3|203177.3|3397
1734660000000|2024-12-20 02:00:00|203489.4|203399.4|203496.3|203406.3|203580.4|203490.4|203325.4|203235.4|3183
1734663600000|2024-12-20 03:00:00|203494.3|203404.3|203302.2|203212.2|203495|203405|203214.5|203147.4|2714
1734667200000|2024-12-20 04:00:00|203304.4|203214.4|203284.1|203194.1|203334.1|203244.1|203167.4|203077.4|1900
1734670800000|2024-12-20 05:00:00|203285.9|203195.9|203169.3|203079.3|203444|203354|203127.4|203037.4|3355
1734674400000|2024-12-20 06:00:00|203164|203074|202979.3|202889.3|203462.7|203372.7|202959.3|202869.3|4791
1734678000000|2024-12-20 07:00:00|202979.4|202889.4|202799.2|202709.2|203224.7|203174.7|202694.4|202604.4|4619
1734681600000|2024-12-20 08:00:00|202801.1|202711.1|202542.9|202452.9|203069.3|202979.3|202324.8|202234.8|7160
1734685200000|2024-12-20 09:00:00|202550.1|202460.1|203119.6|203029.6|203211.6|203125.3|202540|202450|6025
1734688800000|2024-12-20 10:00:00|203120.3|203030.3|202964|202874|203298|203208|202896|202815.8|5855
1734692400000|2024-12-20 11:00:00|202969|202879|202731.1|202641.1|203117.1|203027.1|202688.3|202598.3|5559
1734696000000|2024-12-20 12:00:00|202730.9|202640.9|202012.6|201962.6|202730.9|202640.9|201986.7|201923|7768
1734699600000|2024-12-20 13:00:00|202010.4|201960.4|201744.2|201654.2|202516.5|202426.5|201557.9|201488.5|7534
1734703200000|2024-12-20 14:00:00|201744.6|201654.6|201803.3|201594.7|201846.7|201796.7|201247.1|201180.9|7279
1734706800000|2024-12-20 15:00:00|201783.3|201589.2|201085.6|201035.6|201836.4|201779.7|201028.3|200971|7474
1734710400000|2024-12-20 16:00:00|201087.6|201037.6|200709.2|200659.2|201238.5|201172.6|200585.4|200535.4|5956
1734714000000|2024-12-20 17:00:00|200710.4|200660.4|200902.6|200852.6|201112.8|201022.8|200455.5|200376.9|6175
1734717600000|2024-12-20 18:00:00|200901.6|200851.6|200976.7|200926.7|201085.9|201005.3|200745.7|200667.5|3854
1734721200000|2024-12-20 19:00:00|200976.9|200926.9|200346.2|200296.2|200977.1|200927.1|200253|200178.5|5457
1734724800000|2024-12-20 20:00:00|200341.2|200291.2|200771.2|200681.2|200784.8|200694.8|200329|200260.3|5871
1734728400000|2024-12-20 21:00:00|200783.7|200693.7|200928.7|200838.7|201103.7|201013.7|200720.4|200630.4|2954
1734901200000|2024-12-22 21:00:00|200977.5|200622.5|200977.5|200622.5|200977.5|200622.5|200977.5|200622.5|1
1734904800000|2024-12-22 22:00:00|200957.5|200642.5|200955|200645|200957.5|200645.1|200911.7|200601.7|115
1734908400000|2024-12-22 23:00:00|201029.5|200719.5|200751.3|200578.6|201132|200822|200748.8|200493.5|1136
1734912000000|2024-12-23 00:00:00|200750.8|200571|200808.5|200718.5|200875.7|200755.2|200663.2|200510.5|972
1734915600000|2024-12-23 01:00:00|200803.1|200713.1|200705|200615|200833.5|200743.5|200677.5|200587.5|2586
1734919200000|2024-12-23 02:00:00|200702.3|200612.3|200707.9|200617.9|200742|200652|200646.6|200556.6|1223
1734922800000|2024-12-23 03:00:00|200705.1|200615.1|200724.8|200634.8|200738.2|200648.2|200683.7|200593.7|942
1734926400000|2024-12-23 04:00:00|200721.8|200631.8|200644.9|200554.9|200762.3|200672.3|200619.7|200529.7|960
1734930000000|2024-12-23 05:00:00|200646.3|200556.3|200722.1|200632.1|200755.5|200665.5|200603.6|200513.6|1401
1734933600000|2024-12-23 06:00:00|200721|200631|200653.1|200563.1|200826.3|200736.3|200611.9|200521.9|3147
1734937200000|2024-12-23 07:00:00|200654.1|200564.1|200832.7|200742.7|200857.3|200767.3|200591.1|200501.1|4008
1734940800000|2024-12-23 08:00:00|200834.8|200744.8|200679|200589|201000.5|200910.5|200648.7|200558.7|5574
1734944400000|2024-12-23 09:00:00|200676.8|200586.8|201002.9|200912.9|201028.1|200938.1|200645.3|200555.3|5004
1734948000000|2024-12-23 10:00:00|201003.3|200913.3|201287.3|201197.3|201374.9|201284.9|200931.3|200841.3|3444
1734951600000|2024-12-23 11:00:00|201284.8|201194.8|201552.2|201341.5|201650.7|201560.7|201275.6|201185.6|3405
1734955200000|2024-12-23 12:00:00|201547.2|201341.8|201987.1|201897.1|202104.2|202014.2|201367|201277|5116
1734958800000|2024-12-23 13:00:00|201988.2|201898.2|201811.6|201721.6|202305.4|202215.4|201656.5|201575.4|5181
1734962400000|2024-12-23 14:00:00|201805|201715|201310.8|201066.3|201831|201741|200943.9|200873.5|4886
1734966000000|2024-12-23 15:00:00|201313.3|201068.8|202012.2|201922.2|202142.9|202052.9|201108.8|200952.3|6681
1734969600000|2024-12-23 16:00:00|202013.2|201923.2|202096.2|202006.2|202202.6|202135.6|201784.2|201705.5|4408
1734973200000|2024-12-23 17:00:00|202096.4|202006.4|202290.9|202200.9|202692.4|202602.4|202095.4|202005.4|4024
1734976800000|2024-12-23 18:00:00|202290.8|202200.8|202125.5|202035.5|202491.9|202401.9|202065.8|201975.8|5379
1734980400000|2024-12-23 19:00:00|202124.3|202034.3|202289.9|202199.9|202329.1|202239.1|202059.3|201969.3|4981
1734984000000|2024-12-23 20:00:00|202291.2|202201.2|202103.7|202013.7|202409.4|202319.4|202055.1|201965.1|4227
1734987600000|2024-12-23 21:00:00|202108.1|202018.1|201799.8|201638.5|202183.2|202093.2|201734.3|201610.8|2963
1734991200000|2024-12-23 22:00:00|201837.3|201606.4|202042.9|201732.9|202059|201749|201837.3|201557.3|168
1734994800000|2024-12-23 23:00:00|202035|201725|201886.1|201796.1|202050.5|201801.4|201832.8|201627.5|462
1734998400000|2024-12-24 00:00:00|201886|201796|201918.5|201828.5|201971.7|201881.7|201858.8|201768.8|814
1735002000000|2024-12-24 01:00:00|201921.9|201831.9|201983.9|201893.9|202069|201940.4|201917.6|201827.6|2024
1735005600000|2024-12-24 02:00:00|201981.5|201891.5|202119.7|202029.7|202148.3|202058.3|201876.7|201786.7|2432
1735009200000|2024-12-24 03:00:00|202122.7|202032.7|202173.8|202083.8|202194.5|202104.5|202099.3|202009.3|906
1735012800000|2024-12-24 04:00:00|202170.3|202080.3|202019|201929|202173.1|202083.1|202010|201920|1073
1735016400000|2024-12-24 05:00:00|202018.6|201928.6|202063.8|201973.8|202069.1|201979.1|201984.2|201894.2|730
1735020000000|2024-12-24 06:00:00|202066.1|201976.1|201928.4|201838.4|202066.1|201976.1|201888.3|201798.3|1974
1735023600000|2024-12-24 07:00:00|201928|201838|201900|201810|201976.4|201886.4|201799.3|201709.3|4349
1735027200000|2024-12-24 08:00:00|201896.5|201806.5|201747.5|201657.5|201912.8|201822.8|201682.1|201592.1|3419
1735030800000|2024-12-24 09:00:00|201746.3|201656.3|201356.5|201266.5|201784.8|201694.8|201306.4|201216.4|3717
1735034400000|2024-12-24 10:00:00|201355.5|201265.5|201479.7|201389.7|201547.5|201457.5|201336.9|201246.9|2060
1735038000000|2024-12-24 11:00:00|201477.9|201387.9|201323.2|201233.2|201485.6|201395.6|201284.7|201194.7|4838
1735041600000|2024-12-24 12:00:00|201323.7|201233.7|201596.1|201506.1|201741.4|201651.4|201320.4|201230.4|4865
1735045200000|2024-12-24 13:00:00|201596.2|201506.2|201763.4|201673.4|201805.2|201677.7|201496.6|201406.6|4800
1735048800000|2024-12-24 14:00:00|201766.8|201676.8|201594.5|201409.5|201824.1|201734.1|201313|201223|4345
1735052400000|2024-12-24 15:00:00|201598.8|201414.4|201743.8|201653.8|201897|201807|201295.8|201205.8|4530
1735056000000|2024-12-24 16:00:00|201741.8|201651.8|201771.7|201681.7|201995.5|201905.5|201694|201604|3114
1735059600000|2024-12-24 17:00:00|201771.5|201681.5|201508.7|201418.7|201849.2|201759.2|201477.3|201387.3|4872
1735063200000|2024-12-24 18:00:00|201510.2|201420.2|201954.9|201644.9|201967.4|201667.7|201451.1|201361.1|2867
1735066800000|2024-12-24 19:00:00|201953.5|201643.5|202081.7|201771.7|202105.3|201795.3|201754.8|201444.8|869
1735070400000|2024-12-24 20:00:00|202077.9|201767.9|202018.4|201708.4|202116|201806|201904.9|201594.9|398
1735074000000|2024-12-24 21:00:00|202021.8|201711.8|201803.1|201493.1|202027|201717|201761.8|201451.8|250
1735156800000|2024-12-25 20:00:00|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|1
1735160400000|2024-12-25 21:00:00|201822.5|201467.5|201902.5|201547.5|201902.5|201547.5|201822.5|201467.5|2
1735164000000|2024-12-25 22:00:00|201822.5|201467.5|201794.5|201484.5|201822.6|201490|201793.9|201467.5|28
1735167600000|2024-12-25 23:00:00|201795|201485|201758.4|201563.5|201854|201582.9|201709.1|201399.1|1443
1735171200000|2024-12-26 00:00:00|201758.1|201553.2|201669.1|201481.4|201790|201587|201598|201471.1|1078
1735174800000|2024-12-26 01:00:00|201663.6|201486.4|201621.1|201531.1|201664.8|201567.2|201563.5|201473.4|736
1735178400000|2024-12-26 02:00:00|201617.2|201527.2|201639.5|201549.5|201662.8|201572.8|201590.6|201500.6|639
1735182000000|2024-12-26 03:00:00|201641.8|201551.8|201685.9|201595.9|201705|201615|201620.5|201530.5|809
1735185600000|2024-12-26 04:00:00|201688|201598|201812.5|201722.5|201817|201727|201685.6|201595.6|776
1735189200000|2024-12-26 05:00:00|201814.9|201724.9|201813.2|201723.2|201822.5|201732.5|201783.4|201693.4|515
1735192800000|2024-12-26 06:00:00|201816.6|201726.6|201824.8|201734.8|201828.5|201738.5|201795.4|201705.4|1630
1735196400000|2024-12-26 07:00:00|201826.3|201736.3|201908.2|201818.2|202001.9|201911.9|201788|201698|3317
1735200000000|2024-12-26 08:00:00|201910.2|201820.2|201825.3|201735.3|202007.9|201917.9|201733.4|201635.7|2503
1735203600000|2024-12-26 09:00:00|201825|201735|201804.8|201714.8|201859.1|201769.1|201692.2|201602.2|3066
1735207200000|2024-12-26 10:00:00|201803.4|201713.4|201764.5|201674.5|201869.9|201779.9|201716.3|201626.3|2644
1735210800000|2024-12-26 11:00:00|201762.4|201672.4|201837.6|201747.6|201840.2|201750.2|201639.9|201549.9|2381
1735214400000|2024-12-26 12:00:00|201838.2|201748.2|201738.3|201648.3|202074.4|201984.4|201686.1|201596.1|4459
1735218000000|2024-12-26 13:00:00|201736.6|201646.6|201583.9|201493.9|201818.5|201664.2|201390.6|201300.6|4717
1735221600000|2024-12-26 14:00:00|201584|201494|201428|201338|201716.8|201626.8|201369.3|201279.3|3645
1735225200000|2024-12-26 15:00:00|201426.1|201336.1|201770.3|201680.3|201876.8|201786.8|201412.2|201322.2|3289
1735228800000|2024-12-26 16:00:00|201770.5|201680.5|201781.2|201691.2|202024.2|201934.2|201630.3|201540.3|3007
1735232400000|2024-12-26 17:00:00|201781.4|201691.4|201842.5|201752.5|202082|201992|201634.2|201544.2|3313
1735236000000|2024-12-26 18:00:00|201840.8|201750.8|202305.6|202215.6|202333.1|202243.1|201743.3|201653.3|3520
1735239600000|2024-12-26 19:00:00|202307.7|202217.7|202033.8|201943.8|202329.2|202239.2|201950.2|201860.2|3910
1735243200000|2024-12-26 20:00:00|202035.2|201945.2|202285.4|202195.4|202374.8|202284.8|202031.4|201941.4|2895
1735246800000|2024-12-26 21:00:00|202285.9|202195.9|202420.1|202253.6|202420.1|202295.7|202130.3|202076.5|2988
1735250400000|2024-12-26 22:00:00|202470.8|202256.3|202410.7|202100.7|202501.9|202256.3|202403.8|202093.8|41
1735254000000|2024-12-26 23:00:00|202410|202100|202256.2|202166.2|202412.8|202208.4|202234.1|202047.5|834
1735257600000|2024-12-27 00:00:00|202257.6|202167.6|202276.6|202186.6|202385.3|202250.9|202241.4|202127.9|654
1735261200000|2024-12-27 01:00:00|202274.3|202184.3|202316.5|202226.5|202316.9|202226.9|202231.8|202141.8|684
1735264800000|2024-12-27 02:00:00|202321.5|202231.5|202351.2|202261.2|202411|202321|202316.5|202226.5|837
1735268400000|2024-12-27 03:00:00|202353|202263|202343.5|202253.5|202400.3|202310.3|202335.5|202245.5|489
1735272000000|2024-12-27 04:00:00|202341|202251|202349|202259|202368.7|202278.7|202324.3|202234.3|321
1735275600000|2024-12-27 05:00:00|202349.5|202259.5|202342.1|202252.1|202352.8|202262.8|202314.1|202224.1|711
1735279200000|2024-12-27 06:00:00|202342.2|202252.2|202287.8|202197.8|202346.5|202256.5|202258.8|202168.8|1824
1735282800000|2024-12-27 07:00:00|202291.5|202201.5|202229.8|202139.8|202356.4|202266.4|202201.6|202111.6|5760
1735286400000|2024-12-27 08:00:00|202228.8|202138.8|203050.2|202960.2|203072.5|202982.5|202218.8|202128.8|5182
1735290000000|2024-12-27 09:00:00|203051.5|202961.5|202841.2|202751.2|203133.4|203043.4|202618.8|202528.8|4221
1735293600000|2024-12-27 10:00:00|202846.1|202756.1|202969.3|202879.3|203022.6|202932.6|202722.4|202632.4|3290
1735297200000|2024-12-27 11:00:00|202959.8|202869.8|202567.1|202477.1|203170.9|203080.9|202557|202467|3512
1735300800000|2024-12-27 12:00:00|202565.2|202475.2|202599.8|202509.8|202639.8|202549.8|202290.5|202200.5|4596
1735304400000|2024-12-27 13:00:00|202602.6|202512.6|203271.3|203181.3|203289.6|203199.6|202478.3|202388.3|5202
1735308000000|2024-12-27 14:00:00|203272.5|203182.5|203937.5|203847.5|203981|203891|203026.9|202936.9|5862
1735311600000|2024-12-27 15:00:00|203940.1|203850.1|202390.3|202300.3|204094.8|204004.8|202265.8|202175.8|7156
1735315200000|2024-12-27 16:00:00|202390.8|202300.8|202319.3|202229.3|202538.6|202448.6|202002.4|201912.4|4932
1735318800000|2024-12-27 17:00:00|202320.2|202230.2|202709.6|202619.6|202855|202765|202169.1|202079.1|4295
1735322400000|2024-12-27 18:00:00|202709.8|202619.8|202914.2|202824.2|202970.6|202880.6|202378.4|202288.4|3908
1735326000000|2024-12-27 19:00:00|202915.5|202825.5|203213|203123|203432.5|203359.7|202915.5|202825.5|4527
1735329600000|2024-12-27 20:00:00|203216.5|203126.5|203380.6|203290.6|203432|203342|203108.2|203018.2|5233
1735333200000|2024-12-27 21:00:00|203379.5|203289.5|203407.3|203169.4|203423.4|203333.4|203253.7|203138|3035
1735506000000|2024-12-29 21:00:00|203435|203085|203427.5|203072.5|203435|203085|203420.1|203072.5|10
1735509600000|2024-12-29 22:00:00|203436.4|203081.4|203422.1|203067.1|203436.4|203081.4|203409.6|203054.6|16
1735513200000|2024-12-29 23:00:00|203422.5|203067.5|203399|203103|203434.6|203170.8|203309.2|203048.5|1004
1735516800000|2024-12-30 00:00:00|203376.8|203096|203453.2|203363.2|203631.5|203541.5|203275|203096|2671
1735520400000|2024-12-30 01:00:00|203449.5|203359.5|203614.3|203524.3|203625.7|203535.7|203445.9|203355.9|2039
1735524000000|2024-12-30 02:00:00|203612|203522|203971.5|203881.5|203987.1|203897.1|203609.1|203519.1|1688
1735527600000|2024-12-30 03:00:00|203970.3|203880.3|203806.5|203716.5|204002.6|203912.6|203779.2|203689.2|1675
1735531200000|2024-12-30 04:00:00|203807.8|203717.8|203824.8|203734.8|203847.5|203757.5|203781.4|203691.4|714
1735534800000|2024-12-30 05:00:00|203822.2|203732.2|203753.5|203663.5|203830.8|203740.8|203711.9|203621.9|865
1735538400000|2024-12-30 06:00:00|203754|203664|203788.7|203698.7|203852|203762|203682.9|203592.9|1684
1735542000000|2024-12-30 07:00:00|203786.8|203696.8|203462|203372|203976|203886|203263.4|203173.4|2959
1735545600000|2024-12-30 08:00:00|203465.4|203375.4|203895.9|203805.9|204001|203911|203465.4|203375.4|4128
1735549200000|2024-12-30 09:00:00|203898.2|203808.2|203840.2|203750.2|203939.3|203849.3|203679.2|203589.2|2683
1735552800000|2024-12-30 10:00:00|203840.8|203750.8|203763.2|203673.2|204061.8|203971.8|203657.3|203567.3|2218
1735556400000|2024-12-30 11:00:00|203759.7|203669.7|203578.6|203488.6|203763.8|203673.8|203509|203419|2457
1735560000000|2024-12-30 12:00:00|203578.1|203488.1|203540.4|203450.4|203632.7|203542.7|203357.2|203267.2|5097
1735563600000|2024-12-30 13:00:00|203540.6|203450.6|203973.1|203883.1|204074.5|203984.5|203228.6|203138.6|5950
1735567200000|2024-12-30 14:00:00|203962.1|203872.1|204232.5|204142.5|204609.2|204539.5|203861.2|203771.2|5897
1735570800000|2024-12-30 15:00:00|204227.3|204137.3|204984.8|204894.8|205318.5|205235.4|204181.8|204091.8|6653
1735574400000|2024-12-30 16:00:00|204982.2|204892.2|205545.4|205495.4|205748.4|205683.4|204927.3|204862.9|5538
1735578000000|2024-12-30 17:00:00|205547.1|205497.1|206005.2|205915.2|206303.9|206213.9|205173.6|205083.6|5704
1735581600000|2024-12-30 18:00:00|206003.1|205913.1|206271|206181|206312.6|206246.1|205595|205522.2|5218
1735585200000|2024-12-30 19:00:00|206271.7|206181.7|206585.4|206495.4|206636.8|206546.8|206169.4|206079.4|4157
1735588800000|2024-12-30 20:00:00|206590.1|206500.1|206604.9|206514.9|206952.1|206862.1|206371.2|206281.2|5426
1735592400000|2024-12-30 21:00:00|206604.5|206514.5|206642.8|206332.8|206669.3|206579.3|206391.2|206291.7|2653
1735596000000|2024-12-30 22:00:00|206637.3|206327.3|206563.8|206253.8|206640.4|206330.4|206549.7|206239.7|414
1735599600000|2024-12-30 23:00:00|206565.4|206255.4|206565.7|206405|206771|206562|206511.5|206245|800
1735603200000|2024-12-31 00:00:00|206537.2|206447.2|206616.3|206526.3|206705.7|206579.3|206522.6|206422.8|956
1735606800000|2024-12-31 01:00:00|206617.3|206527.3|206633.5|206543.5|206698.5|206608.5|206523.5|206433.5|1648
1735610400000|2024-12-31 02:00:00|206637|206547|206703.1|206613.1|206737|206616.5|206585.5|206495.5|1481
1735614000000|2024-12-31 03:00:00|206706.3|206616.3|206697.5|206607.5|206719.1|206629.1|206681|206591|602
1735617600000|2024-12-31 04:00:00|206699|206609|206829.5|206739.5|206865.5|206775.5|206698.5|206608.5|586
1735621200000|2024-12-31 05:00:00|206832.3|206742.3|206885.8|206795.8|206902|206812|206827|206737|801
1735624800000|2024-12-31 06:00:00|206885.3|206795.3|206888.2|206798.2|206928|206838|206835.9|206745.9|1583
1735628400000|2024-12-31 07:00:00|206887.1|206797.1|206831.5|206741.5|206974.5|206884.5|206612.5|206522.5|3265
1735632000000|2024-12-31 08:00:00|206832.9|206742.9|207187.1|207097.1|207250.7|207160.7|206729.4|206639.4|3592
1735635600000|2024-12-31 09:00:00|207187.3|207097.3|207168|207078|207513.1|207423.1|207091.4|207001.4|4453
1735639200000|2024-12-31 10:00:00|207173|207083|207371.5|207281.5|207478.5|207388.5|207119.4|207029.4|4006
1735642800000|2024-12-31 11:00:00|207371.9|207281.9|207429.8|207339.8|207716.5|207626.5|207195.4|207105.4|3340
1735646400000|2024-12-31 12:00:00|207429.7|207339.7|207337.2|207247.2|207601.9|207511.9|207081|206991|3911
1735650000000|2024-12-31 13:00:00|207335.8|207245.8|207273.1|207183.1|207778.5|207690.2|207009.7|206919.7|5139
1735653600000|2024-12-31 14:00:00|207271.2|207181.2|206987.1|206897.1|207676.2|207595.5|206912.8|206822.8|5565
1735657200000|2024-12-31 15:00:00|206988.1|206898.1|208049|207959|208208.1|208118.1|206893.2|206803.2|7182
1735660800000|2024-12-31 16:00:00|208045.4|207955.4|208655|208565|208890.3|208800.3|207925.6|207835.6|5065
1735664400000|2024-12-31 17:00:00|208653.9|208563.9|208673.9|208583.9|208738|208648|208292.2|208202.2|4053
1735668000000|2024-12-31 18:00:00|208677.7|208587.7|208691.2|208601.2|208880.3|208815.9|208532.2|208442.2|4106
1735671600000|2024-12-31 19:00:00|208692.7|208602.7|208947.8|208897.8|209119.9|209029.9|208677.4|208587.4|3748
1735675200000|2024-12-31 20:00:00|208939.8|208889.8|208543.8|208453.8|208941.5|208891.5|208472.1|208382.1|3320
1735678800000|2024-12-31 21:00:00|208545.1|208455.1|208306.7|208216.7|208570.6|208480.6|208210.7|208120.7|1171
1735761600000|2025-01-01 20:00:00|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|1
1735765200000|2025-01-01 21:00:00|208339.5|207984.5|208327.5|207972.5|208340.5|207985.5|208327.5|207972.5|3
1735768800000|2025-01-01 22:00:00|208325|207975|208301|207991|208325|207995|208216.5|207906.5|74
1735772400000|2025-01-01 23:00:00|208299|207989|208443.7|208353.7|208521.7|208417.4|208173.2|207863.2|1049
1735776000000|2025-01-02 00:00:00|208501.3|208302|208514|208424|208726.3|208623.6|208435.4|208285.2|882
1735779600000|2025-01-02 01:00:00|208517.8|208427.8|208300.5|208210.5|208582.3|208492.3|208227|208137|2798
1735783200000|2025-01-02 02:00:00|208300.8|208210.8|208165.6|208075.6|208323.3|208233.3|208155.5|208065.5|1144
1735786800000|2025-01-02 03:00:00|208165.3|208075.3|208253|208163|208301.5|208211.5|208156.8|208066.8|752
1735790400000|2025-01-02 04:00:00|208248.3|208158.3|208243.1|208153.1|208295.1|208205.1|208198.6|208108.6|887
1735794000000|2025-01-02 05:00:00|208239.6|208149.6|208247.8|208157.8|208295.5|208205.5|208202.6|208112.6|949
1735797600000|2025-01-02 06:00:00|208245|208155|208120.8|208030.8|208251.7|208161.7|208079.8|207989.8|2681
1735801200000|2025-01-02 07:00:00|208123.8|208033.8|207962.3|207872.3|208349.3|208259.3|207735.8|207645.8|3203
1735804800000|2025-01-02 08:00:00|207960.8|207870.8|207738.9|207648.9|208118.1|208028.1|207713.2|207623.2|4406
1735808400000|2025-01-02 09:00:00|207740.8|207650.8|207947.5|207857.5|208222|208132|207704.3|207614.3|4501
1735812000000|2025-01-02 10:00:00|207947.2|207857.2|207679.4|207589.4|207958.2|207868.2|207446.6|207356.6|5187
1735815600000|2025-01-02 11:00:00|207679.3|207589.3|206947.2|206857.2|207711|207621|206933.5|206843.5|5709
1735819200000|2025-01-02 12:00:00|206947.3|206857.3|207530.2|207440.2|207609.3|207534.4|206844.2|206754.2|7134
1735822800000|2025-01-02 13:00:00|207527.8|207437.8|207954.9|207864.9|207973.6|207907.4|207305.9|207255.9|6696
1735826400000|2025-01-02 14:00:00|207956.3|207866.3|207276.5|207186.5|208173.5|208116.4|207165.1|207115.1|6021
1735830000000|2025-01-02 15:00:00|207279.3|207189.3|206517.4|206427.4|207588.6|207514.1|206404.5|206326.2|6334
1735833600000|2025-01-02 16:00:00|206516.9|206426.9|206312.1|206222.1|206880.3|206790.3|206137.3|206047.3|6333
1735837200000|2025-01-02 17:00:00|206317.4|206227.4|206325.8|206235.8|206722.3|206632.3|206274.5|206184.5|5317
1735840800000|2025-01-02 18:00:00|206325.2|206235.2|206244.3|206154.3|206577.9|206487.9|206218.3|206128.3|3734
1735844400000|2025-01-02 19:00:00|206243.3|206153.3|206115.4|206025.4|206386.9|206296.9|205799.2|205731.5|4496
1735848000000|2025-01-02 20:00:00|206117|206027|206011.7|205961.7|206273.8|206195|205903.6|205823.9|3869
1735851600000|2025-01-02 21:00:00|206012.3|205962.3|206204.2|205894.2|206212.8|206119.1|205998.1|205836.2|3075
1735855200000|2025-01-02 22:00:00|206213.4|205903.4|206280.4|205970.4|206329|206019|206191.1|205881.1|271
1735858800000|2025-01-02 23:00:00|206272.7|205962.7|206032.1|205942.1|206322.2|206039.9|206025.8|205826.5|599
1735862400000|2025-01-03 00:00:00|206090|205888.4|205642.5|205552.5|206090|205952.9|205640.6|205550.6|1301
1735866000000|2025-01-03 01:00:00|205644|205554|205690.2|205600.2|205722|205632|205532.7|205442.7|1870
1735869600000|2025-01-03 02:00:00|205699|205609|205531|205441|205704.2|205614.2|205450.4|205360.4|1757
1735873200000|2025-01-03 03:00:00|205532|205442|205562.3|205472.3|205581.9|205491.9|205501|205411|883
1735876800000|2025-01-03 04:00:00|205562|205472|205561.3|205471.3|205570.5|205480.5|205514.1|205424.1|478
1735880400000|2025-01-03 05:00:00|205559.8|205469.8|205540.4|205450.4|205650.9|205560.9|205472.7|205382.7|1756
1735884000000|2025-01-03 06:00:00|205540|205450|205505.8|205415.8|205610.9|205520.9|205470.4|205380.4|3187
1735887600000|2025-01-03 07:00:00|205506.1|205416.1|206136.9|206046.9|206372.4|206282.4|205503.1|205413.1|4100
1735891200000|2025-01-03 08:00:00|206136.6|206046.6|205965.2|205875.2|206136.6|206046.6|205617.7|205527.7|5194
1735894800000|2025-01-03 09:00:00|205963.6|205873.6|205407.6|205317.6|206006.8|205916.8|205270.9|205180.9|4728
1735898400000|2025-01-03 10:00:00|205407.2|205317.2|205811.5|205721.5|205926.5|205836.5|205268.9|205178.9|3515
1735902000000|2025-01-03 11:00:00|205814.1|205724.1|205918.6|205828.6|206166.7|206076.7|205759.4|205669.4|4404
1735905600000|2025-01-03 12:00:00|205920.9|205830.9|206258.2|206168.2|206584.9|206494.9|205855.5|205795.9|5403
1735909200000|2025-01-03 13:00:00|206255.3|206165.3|205643.5|205553.5|206347.6|206257.6|205482.9|205392.9|4674
1735912800000|2025-01-03 14:00:00|205644.6|205554.6|206272.6|206121.7|206325.8|206241.4|205577.4|205511.3|5669
1735916400000|2025-01-03 15:00:00|206245|206155|206622.7|206572.7|207083.8|206993.8|206232.5|206142.5|7093
1735920000000|2025-01-03 16:00:00|206622.6|206572.6|206567.6|206517.6|206728|206638|206375.4|206303.4|4466
1735923600000|2025-01-03 17:00:00|206565.7|206515.7|206918.9|206828.9|206924.2|206834.2|206435.3|206345.3|3614
1735927200000|2025-01-03 18:00:00|206919.6|206829.6|206899.2|206809.2|207026.2|206963.4|206787.8|206737.8|2961
1735930800000|2025-01-03 19:00:00|206900.3|206810.3|206654.4|206564.4|206919.2|206837.7|206410.8|206320.8|3963
1735934400000|2025-01-03 20:00:00|206652.6|206562.6|206511.4|206421.4|206816.7|206726.7|206436.9|206368.9|3799
1735938000000|2025-01-03 21:00:00|206512.3|206422.3|206544.3|206234.3|206728.1|206512.2|206404.9|206224.8|3386
1736110800000|2025-01-05 21:00:00|206448.5|206098.5|206427.5|206072.5|206577.5|206222.5|206388.1|206033.1|17
1736114400000|2025-01-05 22:00:00|206439.5|206084.5|206405|206095|206442.4|206110|206399.4|206044.4|158
1736118000000|2025-01-05 23:00:00|206403.8|206093.8|206388.5|206188.4|206488.2|206291|206196.5|206048.4|855
1736121600000|2025-01-06 00:00:00|206400.4|206177.6|206282.2|206192.2|206418.4|206295|206227.8|206099.4|1433
1736125200000|2025-01-06 01:00:00|206282.9|206192.9|206399.6|206309.6|206490.6|206400.6|205947.2|205857.2|2462
1736128800000|2025-01-06 02:00:00|206403.6|206313.6|206338.7|206248.7|206421.4|206331.4|206293.4|206203.4|1441
1736132400000|2025-01-06 03:00:00|206337.8|206247.8|206470|206380|206478.7|206388.7|206319|206229|965
1736136000000|2025-01-06 04:00:00|206466.8|206376.8|206587.3|206497.3|206606.5|206516.5|206453.4|206363.4|643
1736139600000|2025-01-06 05:00:00|206584|206494|206612.2|206522.2|206644.8|206554.8|206511.5|206421.5|931
1736143200000|2025-01-06 06:00:00|206610.6|206520.6|206377.3|206287.3|206705.3|206615.3|206294.1|206204.1|2186
1736146800000|2025-01-06 07:00:00|206377.1|206287.1|206136.3|206046.3|206402|206312|206103.2|206013.2|3468
1736150400000|2025-01-06 08:00:00|206134.9|206044.9|206100|206010|206487.9|206397.9|205823|205733|4795
1736154000000|2025-01-06 09:00:00|206101.3|206011.3|205826.1|205736.1|206108.6|206018.6|205764.3|205674.3|4138
1736157600000|2025-01-06 10:00:00|205823.8|205733.8|205971.2|205881.2|206003.6|205913.6|205656.9|205566.9|4127
1736161200000|2025-01-06 11:00:00|205971.3|205881.3|204197.5|204107.5|205997.9|205907.9|204119.1|204029.1|7169
1736164800000|2025-01-06 12:00:00|204198.3|204108.3|203598.3|203508.3|204505.9|204415.9|203449.1|203375.7|7762
1736168400000|2025-01-06 13:00:00|203597|203507|202977.6|202887.6|203603|203513|202465.8|202375.8|7420
1736172000000|2025-01-06 14:00:00|202971.5|202881.5|203451.9|203361.9|204720.8|204630.8|202698.3|202608.3|8620
1736175600000|2025-01-06 15:00:00|203450.6|203360.6|203178.6|203088.6|203664.4|203574.4|203126.5|203036.5|6450
1736179200000|2025-01-06 16:00:00|203176.8|203086.8|202873.5|202783.5|203405.1|203315.1|202765.7|202692|4058
1736182800000|2025-01-06 17:00:00|202872|202782|203624.2|203534.2|203814.7|203724.7|202786.5|202696.5|3457
1736186400000|2025-01-06 18:00:00|203623|203533|203648.4|203598.4|203858.4|203768.4|203559.2|203482.8|3187
1736190000000|2025-01-06 19:00:00|203647.4|203597.4|203201.9|203111.9|203941|203851|203161.5|203071.5|4414
1736193600000|2025-01-06 20:00:00|203208.2|203118.2|203302.4|203212.4|203472.9|203382.9|203068|202978|3689
1736197200000|2025-01-06 21:00:00|203302.6|203212.6|203336.3|203036.3|203459.4|203385.7|203116.8|202986.8|2406
1736200800000|2025-01-06 22:00:00|203329.1|203049.1|203312|203002|203505|203195|203305|202995|206
1736204400000|2025-01-06 23:00:00|203304|202994|203460|203370|203480.1|203390.1|203258.5|202948.5|1151
1736208000000|2025-01-07 00:00:00|203454.7|203364.7|203468.2|203378.2|203516.3|203414.5|203369.6|203279.6|1145
1736211600000|2025-01-07 01:00:00|203468.6|203378.6|203508.8|203418.8|203612.6|203522.6|203449.5|203359.5|1823
1736215200000|2025-01-07 02:00:00|203509.2|203419.2|203532.3|203442.3|203536.6|203446.6|203449.5|203359.5|1198
1736218800000|2025-01-07 03:00:00|203533.5|203443.5|203392.7|203302.7|203538.6|203448.6|203325.5|203235.5|760
1736222400000|2025-01-07 04:00:00|203390.3|203300.3|203461.2|203371.2|203514.4|203424.4|203373|203283|881
1736226000000|2025-01-07 05:00:00|203462.1|203372.1|203193.8|203103.8|203465.3|203375.3|203146.8|203056.8|1801
1736229600000|2025-01-07 06:00:00|203199.3|203109.3|203266.3|203176.3|203305.7|203215.7|203128.5|203038.5|2668
1736233200000|2025-01-07 07:00:00|203264.8|203174.8|203216.8|203126.8|203406.9|203316.9|203032.7|202942.7|4192
1736236800000|2025-01-07 08:00:00|203212.5|203122.5|203413|203323|203511.6|203421.6|203039|202949|5928
1736240400000|2025-01-07 09:00:00|203414.7|203324.7|203102.1|203012.1|203488.2|203398.2|202819.7|202729.7|5534
1736244000000|2025-01-07 10:00:00|203105.1|203015.1|203172.3|203082.3|203315.2|203225.2|203076.7|202986.7|4574
1736247600000|2025-01-07 11:00:00|203168.2|203078.2|203249.9|203159.9|203363.4|203273.4|203092.8|203002.8|3456
1736251200000|2025-01-07 12:00:00|203260.2|203170.2|203394.8|203344.8|203409.2|203356.6|202961|202871|4999
1736254800000|2025-01-07 13:00:00|203414.8|203324.8|203583.5|203493.5|203704.2|203639.1|203275.3|203185.3|4125
1736258400000|2025-01-07 14:00:00|203583.2|203493.2|203604.8|203342.2|203835.6|203785.6|203474.3|203342.2|3850
1736262000000|2025-01-07 15:00:00|203612.8|203334.2|203206|203156|203988.3|203938.3|203206|203119.2|7224
1736265600000|2025-01-07 16:00:00|203201|203151|203340.6|203250.6|203714.5|203624.5|202678.3|202588.3|5884
1736269200000|2025-01-07 17:00:00|203354.3|203264.3|202978.9|202888.9|203389.3|203332.4|202791|202701|4770
1736272800000|2025-01-07 18:00:00|202975.5|202885.5|203217.2|203127.2|203448.5|203358.5|202885.5|202801|4198
1736276400000|2025-01-07 19:00:00|203215.9|203125.9|202984.4|202894.4|203267.6|203177.6|202920.5|202853.4|3438
1736280000000|2025-01-07 20:00:00|202981.4|202891.4|203188.2|203138.2|203431.8|203353|202960.1|202877.3|3649
1736283600000|2025-01-07 21:00:00|203182|203132|203413.8|203130.2|203413.8|203234.1|203126.1|203036.1|2529
1736287200000|2025-01-07 22:00:00|203408.9|203126.2|203545|203298|203729|203419|203334.8|203024.8|822
1736290800000|2025-01-07 23:00:00|203568.6|203258.6|203380|203290|203574.1|203411.8|203357|203173.7|768
1736294400000|2025-01-08 00:00:00|203391.2|203301.2|203344|203254|203461.6|203314.9|203242.8|203132.2|754
1736298000000|2025-01-08 01:00:00|203340.3|203250.3|203232|203142|203395.7|203305.7|203191.2|203101.2|1757
1736301600000|2025-01-08 02:00:00|203233.6|203143.6|203194.1|203104.1|203301.3|203211.3|203181.9|203091.9|1674
1736305200000|2025-01-08 03:00:00|203194.9|203104.9|203414.5|203324.5|203434.7|203344.7|203187.3|203097.3|1145
1736308800000|2025-01-08 04:00:00|203417|203327|203517.5|203427.5|203527.8|203437.8|203365.3|203275.3|883
1736312400000|2025-01-08 05:00:00|203518.8|203428.8|203424.8|203334.8|203520.5|203430.5|203400.8|203310.8|1030
1736316000000|2025-01-08 06:00:00|203427.4|203337.4|203421.3|203331.3|203527.9|203437.9|203383.5|203293.5|3178
1736319600000|2025-01-08 07:00:00|203408.5|203318.5|203652.6|203562.6|203675.2|203585.2|203237.5|203147.5|4192
1736323200000|2025-01-08 08:00:00|203650.9|203560.9|203954|203864|203998|203908|203486.4|203396.4|5532
1736326800000|2025-01-08 09:00:00|203957.7|203867.7|203578.9|203488.9|204294.6|204204.6|203564.5|203474.5|4521
1736330400000|2025-01-08 10:00:00|203581.4|203491.4|203542.9|203452.9|203919.7|203829.7|203469.7|203379.7|5151
1736334000000|2025-01-08 11:00:00|203548.8|203458.8|204254|204164|204903.4|204813.4|203499.1|203409.1|7444
1736337600000|2025-01-08 12:00:00|204253.9|204163.9|204474|204384|205327.6|205237.6|204129.2|204039.2|8900
1736341200000|2025-01-08 13:00:00|204475|204385|204445.2|204355.2|204817.6|204727.6|204091.4|204001.4|8124
1736344800000|2025-01-08 14:00:00|204442.3|204352.3|204401.2|204311.2|204732.1|204666.1|204151.9|204061.9|6352
1736348400000|2025-01-08 15:00:00|204399.1|204309.1|203760.8|203670.8|204446.7|204356.7|203582|203492|6003
1736352000000|2025-01-08 16:00:00|203761.7|203671.7|203830.8|203740.8|204017.2|203927.2|203734.5|203664.1|5600
1736355600000|2025-01-08 17:00:00|203830.5|203740.5|203988.8|203898.8|204106.5|204016.5|203820.6|203730.6|3972
1736359200000|2025-01-08 18:00:00|203990.3|203900.3|204260.2|204056.5|204381.9|204308.1|203792.3|203702.3|4413
1736362800000|2025-01-08 19:00:00|204260.5|204058.8|204229.1|204139.1|204482.9|204392.9|203932.3|203842.3|5943
1736366400000|2025-01-08 20:00:00|204228.5|204138.5|204167.4|204077.4|204266.5|204176.5|204065.7|203975.7|3836
1736370000000|2025-01-08 21:00:00|204173.2|204083.2|204104.4|203905.9|204223.8|204133.8|204043.7|203896.1|3277
1736373600000|2025-01-08 22:00:00|204119.9|203884.4|204387.2|204077.2|204407.3|204097.3|204119.9|203875.6|1009
1736377200000|2025-01-08 23:00:00|204310|204000|204250.9|204100.3|204328|204142.3|204227.3|204000|640
1736380800000|2025-01-09 00:00:00|204247|204125|204334.2|204244.2|204432.8|204342.8|204199|204082|2007
1736384400000|2025-01-09 01:00:00|204323.6|204233.6|204233|204143|204343.2|204253.2|204155.4|204065.4|2852
1736388000000|2025-01-09 02:00:00|204234.9|204144.9|204147.8|204057.8|204240.2|204150.2|204114.1|204024.1|1323
1736391600000|2025-01-09 03:00:00|204145|204055|204239|204149|204253.6|204163.6|204063.5|203973.5|1618
1736395200000|2025-01-09 04:00:00|204240|204150|204400.3|204310.3|204438.9|204348.9|204237|204147|2507
1736398800000|2025-01-09 05:00:00|204401.5|204311.5|204418.5|204328.5|204471|204381|204324.5|204234.5|2526
1736402400000|2025-01-09 06:00:00|204417.2|204327.2|204424|204334|204565.8|204475.8|204342|204252|4543
1736406000000|2025-01-09 07:00:00|204424.2|204334.2|204755.1|204665.1|204858.2|204768.2|204183.9|204093.9|4531
1736409600000|2025-01-09 08:00:00|204758.6|204668.6|204337.8|204247.8|205019.5|204929.5|204279.1|204189.1|6405
1736413200000|2025-01-09 09:00:00|204345.8|204255.8|204503.1|204413.1|204517.6|204427.6|204090.7|204000.7|5649
1736416800000|2025-01-09 10:00:00|204504.8|204414.8|204412|204322|204514.2|204424.2|204261.6|204171.6|5032
1736420400000|2025-01-09 11:00:00|204418.2|204328.2|204478.4|204388.4|204575.8|204485.8|204250.9|204160.9|5036
1736424000000|2025-01-09 12:00:00|204483.3|204393.3|204693.1|204603.1|204901.7|204811.7|204154.8|204064.8|6034
1736427600000|2025-01-09 13:00:00|204693.3|204603.3|204894.9|204844.9|205088.6|204998.6|204312.5|204222.5|4943
1736431200000|2025-01-09 14:00:00|204914.8|204824.8|204607.1|204557.1|204914.8|204824.8|204393.5|204322|4207
1736434800000|2025-01-09 15:00:00|204605.2|204555.2|204697.1|204647.1|204729.3|204679.3|204363.7|204288.3|4396
1736438400000|2025-01-09 16:00:00|204697.9|204647.9|205149|205059|205215.3|205133.5|204648.3|204598.3|3944
1736442000000|2025-01-09 17:00:00|205144.8|205054.8|205090.5|205000.5|205292|205214.6|204928.5|204855.7|3323
1736445600000|2025-01-09 18:00:00|205090.8|205000.8|204830.7|204780.7|205127.1|205037.1|204737.7|204672.1|3529
1736449200000|2025-01-09 19:00:00|204828.5|204778.5|204992.1|204942.1|205180.3|205112.1|204826.5|204776.5|3515
1736452800000|2025-01-09 20:00:00|204979.2|204929.2|205015.1|204965.1|205065.8|204990.6|204844.2|204770|3171
1736456400000|2025-01-09 21:00:00|205003.8|204953.8|205238.6|205019.6|205266.7|205176.7|204964|204901.5|2478
1736460000000|2025-01-09 22:00:00|205235.8|205011|205233|204923|205267|205011|205206|204896|250
1736463600000|2025-01-09 23:00:00|205231.6|204921.6|205209.7|205119.7|205245.8|205135.9|205056.3|204902.5|1390
1736467200000|2025-01-10 00:00:00|205210.3|205120.3|205030.2|204940.2|205232.5|205142.5|204997.8|204883.1|1927
1736470800000|2025-01-10 01:00:00|205020.9|204930.9|205043.5|204953.5|205081.8|204991.8|204862.9|204772.9|3467
1736474400000|2025-01-10 02:00:00|205045.7|204955.7|205134.3|205044.3|205157.9|205067.9|204877|204787|4060
1736478000000|2025-01-10 03:00:00|205169.5|205079.5|205179.5|205089.5|205220.8|205130.8|205094.4|205004.4|1449
1736481600000|2025-01-10 04:00:00|205178.1|205088.1|205300.2|205210.2|205309|205219|205141|205051|1207
1736485200000|2025-01-10 05:00:00|205297.8|205207.8|205364.4|205274.4|205369.3|205279.3|205168.2|205078.2|2524
1736488800000|2025-01-10 06:00:00|205372.5|205282.5|205349.5|205259.5|205415.4|205325.4|205250.1|205160.1|4246
1736492400000|2025-01-10 07:00:00|205347|205257|205398.8|205308.8|205415.2|205325.2|205126.6|205036.6|3707
1736496000000|2025-01-10 08:00:00|205404.2|205314.2|205307.2|205217.2|205603.3|205513.3|205228.8|205138.8|2977
1736499600000|2025-01-10 09:00:00|205305.7|205215.7|205466.3|205376.3|205688.4|205598.4|205305.7|205215.7|3889
1736503200000|2025-01-10 10:00:00|205463.9|205373.9|205195.5|205105.5|205607.3|205517.3|205185.2|205095.2|3234
1736506800000|2025-01-10 11:00:00|205194.4|205104.4|205006.1|204916.1|205365.3|205275.3|204937.5|204850.8|3694
1736510400000|2025-01-10 12:00:00|205003.9|204913.9|205115.1|205065.1|205296.9|205244.1|204884.3|204794.3|4703
1736514000000|2025-01-10 13:00:00|205134.2|205044.2|206322.8|206232.8|207080.5|206990.5|205017.6|204927.6|8455
1736517600000|2025-01-10 14:00:00|206325.9|206235.9|206541.8|206451.8|206666.9|206589.3|205908.7|205841.1|9483
1736521200000|2025-01-10 15:00:00|206539.8|206449.8|207064.9|206974.9|207299.3|207209.3|206388.5|206315.6|8747
1736524800000|2025-01-10 16:00:00|207069.9|206979.9|207207.1|207157.1|207539.3|207452.9|206916.7|206841.2|6454
1736528400000|2025-01-10 17:00:00|207205.8|207155.8|207281.1|207191.1|207374.7|207323.2|206958|206893.1|5994
1736532000000|2025-01-10 18:00:00|207292.5|207202.5|207229.2|207179.2|207389.5|207339.5|207105.7|207038|5408
1736535600000|2025-01-10 19:00:00|207229.1|207179.1|207081.2|206991.2|207280.5|207214|206960.4|206910.4|5427
1736539200000|2025-01-10 20:00:00|207081.4|206991.4|207271|207181|207396.4|207306.4|206931.6|206881.6|5744
1736542800000|2025-01-10 21:00:00|207276.9|207186.9|207330.3|207096.2|207412.8|207322.8|207131.6|207041.6|2948
1736715600000|2025-01-12 21:00:00|207332.3|206977.3|207377.5|207022.5|207377.5|207022.5|207326.1|206971.1|20
1736719200000|2025-01-12 22:00:00|207375|207025|207351.3|207041.3|207375|207045|207329.4|207019.4|13
1736722800000|2025-01-12 23:00:00|207355|207045|207261.2|206996|207536.7|207435.2|207082.8|206855.8|1398
1736726400000|2025-01-13 00:00:00|207261.8|206997.1|207111.9|207021.9|207289|207195.7|207075.3|206897.5|1676
1736730000000|2025-01-13 01:00:00|207113|207023|207413.8|207323.8|207471.5|207381.5|207085.7|206995.7|4609
1736733600000|2025-01-13 02:00:00|207415.8|207325.8|207446.7|207356.7|207477.9|207387.9|207373.2|207283.2|2231
1736737200000|2025-01-13 03:00:00|207448.2|207358.2|207728.3|207638.3|207778.4|207688.4|207417.2|207327.2|3670
1736740800000|2025-01-13 04:00:00|207726|207636|207791.3|207701.3|207827.6|207737.6|207610|207520|2344
1736744400000|2025-01-13 05:00:00|207793.2|207703.2|207776.9|207686.9|207948.7|207858.7|207762.2|207672.2|2396
1736748000000|2025-01-13 06:00:00|207779.5|207689.5|207909|207819|207932.8|207842.8|207696.9|207606.9|5765
1736751600000|2025-01-13 07:00:00|207949.2|207859.2|207724.9|207634.9|208316|208199.1|207611.1|207521.1|6061
1736755200000|2025-01-13 08:00:00|207743.9|207653.9|207851.8|207761.8|208053|207963|207643.8|207553.8|6953
1736758800000|2025-01-13 09:00:00|207851|207761|208373.1|208283.1|208478.4|208388.4|207696.4|207606.4|8411
1736762400000|2025-01-13 10:00:00|208376.6|208286.6|208052.9|207962.9|208444.8|208354.8|207917.8|207827.8|7554
1736766000000|2025-01-13 11:00:00|208052.8|207962.8|208037.9|207947.9|208250.7|208160.7|207864.6|207774.6|6653
1736769600000|2025-01-13 12:00:00|208042.2|207952.2|207746.8|207656.8|208206.9|208116.9|207449|207359|8332
1736773200000|2025-01-13 13:00:00|207744.8|207654.8|207624.4|207534.4|208007.2|207920|207479.7|207429.7|5507
1736776800000|2025-01-13 14:00:00|207622.9|207532.9|208149.7|208059.7|208347.4|208296.8|207617.8|207527.8|5724
1736780400000|2025-01-13 15:00:00|208151.7|208061.7|207956.7|207866.7|208723.5|208643|207796.3|207735.2|6826
1736784000000|2025-01-13 16:00:00|207953.3|207863.3|207978.9|207928.9|208118.3|208034.7|207583.4|207493.4|4698
1736787600000|2025-01-13 17:00:00|207964|207914|207560.1|207510.1|208058.2|207969.2|207452.6|207402.6|4252
1736791200000|2025-01-13 18:00:00|207556.2|207506.2|207090.4|207000.4|207600|207529.8|207025.3|206963.1|3913
1736794800000|2025-01-13 19:00:00|207084.7|206994.7|207146.5|207096.5|207325.8|207268.5|206835.7|206754.9|3468
1736798400000|2025-01-13 20:00:00|207147.1|207097.1|207140.3|207050.3|207349.3|207259.3|207076|206986|3336
1736802000000|2025-01-13 21:00:00|207130.8|207040.8|206599.5|206410.8|207130.8|207040.8|206467|206377|3500
1736805600000|2025-01-13 22:00:00|206608.1|206402.2|206702.7|206392.7|207307.6|206997.6|206517.6|206207.6|693
1736809200000|2025-01-13 23:00:00|206669.2|206359.2|206246.8|206156.8|206738.2|206438.3|205837.6|205747.6|2405
1736812800000|2025-01-14 00:00:00|206248.2|206158.2|206490.9|206400.9|206680.6|206590.6|206227.9|206137.9|1601
1736816400000|2025-01-14 01:00:00|206491.3|206401.3|206451.9|206361.9|206632.9|206542.9|206369.5|206279.5|5028
1736820000000|2025-01-14 02:00:00|206453.7|206363.7|206437.1|206347.1|206623.8|206533.8|206411.7|206321.7|4469
1736823600000|2025-01-14 03:00:00|206443|206353|206542.1|206452.1|206542.3|206452.3|206362.6|206272.6|3429
1736827200000|2025-01-14 04:00:00|206544|206454|206486.6|206396.6|206623.7|206533.7|206446.3|206356.3|2083
1736830800000|2025-01-14 05:00:00|206486.7|206396.7|206640.3|206550.3|206648.3|206558.3|206465.9|206375.9|4814
1736834400000|2025-01-14 06:00:00|206662.7|206572.7|206698.8|206608.8|206815.6|206725.6|206519.4|206429.4|4980
1736838000000|2025-01-14 07:00:00|206695.8|206605.8|206377.1|206287.1|206735.8|206645.8|206366.6|206276.6|4565
1736841600000|2025-01-14 08:00:00|206376.7|206286.7|206042.2|205952.2|206376.7|206286.7|205816.9|205726.9|3765
1736845200000|2025-01-14 09:00:00|206042.3|205952.3|206229.4|206139.4|206358.4|206268.4|206042.3|205952.3|5223
1736848800000|2025-01-14 10:00:00|206229.6|206139.6|206285.8|206195.8|206363.2|206273.2|206098.6|206008.6|5608
1736852400000|2025-01-14 11:00:00|206292|206202|206357.6|206267.6|206437.7|206347.7|206135.7|206045.7|3913
1736856000000|2025-01-14 12:00:00|206360.7|206270.7|206335|206245|206755.9|206685.8|206273.7|206183.7|5518
1736859600000|2025-01-14 13:00:00|206336.2|206246.2|206058|205968|206466.1|206376.1|205472.1|205382.1|7219
1736863200000|2025-01-14 14:00:00|206059|205969|205552.6|205462.6|206464.1|206389.6|205539.4|205462.6|7472
1736866800000|2025-01-14 15:00:00|205553.4|205463.4|204870.5|204780.5|205577|205501.4|204623.4|204533.4|6242
1736870400000|2025-01-14 16:00:00|204871|204781|205237.7|205147.7|205301|205228.1|204540.3|204488|5749
1736874000000|2025-01-14 17:00:00|205239.2|205149.2|205152.2|205102.2|205321.6|205231.6|205021.7|204970.1|2858
1736877600000|2025-01-14 18:00:00|205153.6|205103.6|205287.5|205237.5|205371.4|205304.4|205039.6|204989.6|3080
1736881200000|2025-01-14 19:00:00|205286.8|205236.8|205345.5|205295.5|205451|205401|205200.3|205150.3|2991
1736884800000|2025-01-14 20:00:00|205343.2|205293.2|205392.7|205342.7|205455.5|205391.8|205280.3|205190.3|3657
1736888400000|2025-01-14 21:00:00|205390|205340|205194.7|205013.5|205464.4|205395|205119.8|204968.9|3868
1736892000000|2025-01-14 22:00:00|205187.3|205007.9|205422|205112|205575.9|205265.9|205187.3|205007.9|647
1736895600000|2025-01-14 23:00:00|205392|205082|205309|205091|205432.1|205178|205241.1|205011|655
1736899200000|2025-01-15 00:00:00|205322.7|205060.7|205378|205220|205409|205270.6|205239.1|205060.7|767
1736902800000|2025-01-15 01:00:00|205351.4|205261.4|205258.7|205168.7|205425.7|205335.7|205203.9|205113.9|1875
1736906400000|2025-01-15 02:00:00|205259.4|205169.4|205333.8|205243.8|205373.5|205283.5|205235.9|205145.9|2229
1736910000000|2025-01-15 03:00:00|205339.5|205249.5|205303.8|205213.8|205367.3|205277.3|205302.5|205212.5|715
1736913600000|2025-01-15 04:00:00|205305|205215|205333.1|205243.1|205409.3|205319.3|205304.8|205214.8|710
1736917200000|2025-01-15 05:00:00|205332.8|205242.8|205355.7|205265.7|205380.3|205290.3|205182.3|205092.3|3638
1736920800000|2025-01-15 06:00:00|205355.5|205265.5|205532.9|205442.9|205543.4|205453.4|205328.1|205238.1|3701
1736924400000|2025-01-15 07:00:00|205526.4|205436.4|205505.1|205415.1|205651.7|205561.7|205391.5|205301.5|4976
1736928000000|2025-01-15 08:00:00|205504.6|205414.6|205595.7|205505.7|205673.9|205583.9|205280.1|205190.1|3983
1736931600000|2025-01-15 09:00:00|205593.7|205503.7|205131.7|205041.7|205593.7|205503.7|205048.6|204958.6|4068
1736935200000|2025-01-15 10:00:00|205132|205042|205140.8|205050.8|205304.5|205226.2|205025.8|204935.8|4654
1736938800000|2025-01-15 11:00:00|205140.4|205050.4|205058.4|204968.4|205167.2|205077.2|204966|204876|3519
1736942400000|2025-01-15 12:00:00|205057.5|204967.5|205167.2|205077.2|205229.3|205139.3|204793.1|204703.1|6071
1736946000000|2025-01-15 13:00:00|205158.7|205068.7|204065.3|203975.3|205180.4|205090.4|203770.3|203680.3|7288
1736949600000|2025-01-15 14:00:00|204063.9|203973.9|204644.3|204554.3|204694.3|204604.3|203974|203884|6523
1736953200000|2025-01-15 15:00:00|204648.6|204558.6|204805|204755|205114.2|205024.2|204648.6|204558.6|5716
1736956800000|2025-01-15 16:00:00|204798.2|204748.2|204798.2|204708.2|205214.6|205124.6|204781.2|204706.4|5949
1736960400000|2025-01-15 17:00:00|204798.1|204708.1|205023.5|204933.5|205202.5|205140|204687.1|204620.4|4015
1736964000000|2025-01-15 18:00:00|205018.9|204928.9|204943.5|204853.5|205069.9|204979.9|204743.9|204675.1|4071
1736967600000|2025-01-15 19:00:00|204942.3|204852.3|204850.5|204760.5|204983.6|204910|204765.9|204675.9|3745
1736971200000|2025-01-15 20:00:00|204849.8|204759.8|204645.1|204555.1|205022.2|204966.7|204597.8|204517.7|2695
1736974800000|2025-01-15 21:00:00|204647.4|204557.4|204707.7|204538|204811.7|204732|204635.2|204538|3082
1736978400000|2025-01-15 22:00:00|204697.8|204545|204811.3|204501.3|204883|204573|204697.8|204393|2757
1736982000000|2025-01-15 23:00:00|204797|204487|204650|204560|204956|204674|204624|204475|983
1736985600000|2025-01-16 00:00:00|204643.9|204553.9|204627|204537|204875.1|204752.1|204606.5|204495.2|1436
1736989200000|2025-01-16 01:00:00|204629.9|204539.9|204984.3|204894.3|205020.1|204930.1|204617.7|204527.7|2150
1736992800000|2025-01-16 02:00:00|204983.3|204893.3|205122.3|205032.3|205137.6|205047.6|204976|204886|2070
1736996400000|2025-01-16 03:00:00|205121.7|205031.7|205102|205012|205180|205090|205060.7|204970.7|1249
1737000000000|2025-01-16 04:00:00|205104.2|205014.2|205164.6|205074.6|205238.4|205148.4|205048.7|204958.7|1332
1737003600000|2025-01-16 05:00:00|205159.5|205069.5|205293.6|205203.6|205308.2|205218.2|205114.7|205024.7|1654
1737007200000|2025-01-16 06:00:00|205284.9|205194.9|205150.7|205060.7|205309.2|205219.2|205084.9|204994.9|3841
1737010800000|2025-01-16 07:00:00|205149.6|205059.6|205119.1|205029.1|205249.4|205159.4|205060.6|204970.6|4491
1737014400000|2025-01-16 08:00:00|205121.4|205031.4|205589.3|205499.3|205684|205594|205105.3|205015.3|4040
1737018000000|2025-01-16 09:00:00|205587.8|205497.8|206018.5|205928.5|206025|205935|205438.7|205348.7|4452
1737021600000|2025-01-16 10:00:00|206020.2|205930.2|206121.4|206031.4|206326.7|206236.7|205954.2|205864.2|3519
1737025200000|2025-01-16 11:00:00|206118.2|206028.2|206069.6|205979.6|206326.1|206236.1|205959.3|205869.3|3767
1737028800000|2025-01-16 12:00:00|206069.9|205979.9|205915.6|205825.6|206092|206002|205740.9|205677.6|3691
1737032400000|2025-01-16 13:00:00|206060|206010|206542.5|206492.5|206595.7|206545.7|206055.7|205950.4|5165
1737036000000|2025-01-16 14:00:00|206554.7|206504.7|207293.3|207243.3|207396.1|207346.1|206431.5|206381.5|5186
1737039600000|2025-01-16 15:00:00|207291.7|207241.7|207516.5|207466.5|207606.8|207556.8|207062.6|206972.6|6299
1737043200000|2025-01-16 16:00:00|207527.7|207477.7|208029.3|207979.3|208436.3|208386.3|207324.2|207274.2|5142
1737046800000|2025-01-16 17:00:00|208036|207986|208302.4|208252.4|208307.6|208257.6|207732.6|207642.6|4291
1737050400000|2025-01-16 18:00:00|208302.8|208252.8|208294|208244|208416.1|208366.1|208056.9|207999.9|3766
1737054000000|2025-01-16 19:00:00|208319|208229|208232.2|208182.2|208425|208340.6|208135|208076.8|3168
1737057600000|2025-01-16 20:00:00|208255|208165|208446.6|208396.6|208503.3|208453.3|208209|208119|3693
1737061200000|2025-01-16 21:00:00|208458.6|208408.6|208585.5|208319|208594|208498.5|208299.3|208209.3|2336
1737064800000|2025-01-16 22:00:00|208574|208268|208664.8|208354.8|208751|208441|208574|208268|882
1737068400000|2025-01-16 23:00:00|208664.5|208354.5|208407.5|208317.5|208683.5|208456.8|208366.5|208276.5|1374
1737072000000|2025-01-17 00:00:00|208406.3|208316.3|208576.8|208486.8|208604|208511.3|208396.6|208306.6|1308
1737075600000|2025-01-17 01:00:00|208578.5|208488.5|208530|208440|208607|208537.3|208399.2|208309.2|1073
1737079200000|2025-01-17 02:00:00|208531|208441|208547.4|208457.4|208564.2|208474.2|208259|208169|1374
1737082800000|2025-01-17 03:00:00|208553.1|208463.1|208485.1|208395.1|208565.4|208475.4|208347|208257|766
1737086400000|2025-01-17 04:00:00|208487.9|208397.9|208744|208654|208771|208670|208455.4|208365.4|766
1737090000000|2025-01-17 05:00:00|208749|208659|208544|208454|208753|208663|208535|208445|1072
1737093600000|2025-01-17 06:00:00|208548.9|208458.9|208554.9|208464.9|208749|208653.8|208521.6|208431.6|1616
1737097200000|2025-01-17 07:00:00|208561|208471|208900|208810|208980|208890|208561|208471|4163
1737100800000|2025-01-17 08:00:00|208895.7|208805.7|209262|209172|209428|209338|208769.5|208679.5|4500
1737104400000|2025-01-17 09:00:00|209231.9|209181.9|208618|208528|209231.9|209181.9|208556|208466|2776
1737108000000|2025-01-17 10:00:00|208615|208525|208397|208347|208632|208542|208335.8|208285.8|2712
1737111600000|2025-01-17 11:00:00|208418|208328|207924.9|207834.9|208443|208353|207873.5|207815.6|2316
1737115200000|2025-01-17 12:00:00|207926.5|207836.5|207901|207851|208072|207982|207693.2|207640|3549
1737118800000|2025-01-17 13:00:00|207903|207853|208225|208135|208385.2|208333.6|207832|207782|4437
1737122400000|2025-01-17 14:00:00|208205.6|208155.6|207273.6|207223.6|208366.7|208314.8|207004.4|206927.1|5116
1737126000000|2025-01-17 15:00:00|207272.4|207222.4|206859.8|206809.8|207351.6|207301.6|206798.7|206733.1|5448
1737129600000|2025-01-17 16:00:00|206857.1|206807.1|207041.1|206951.1|207244|207194|206818.7|206768.7|4538
1737133200000|2025-01-17 17:00:00|207037.6|206947.6|207546.9|207496.9|207614.3|207564.3|206945.4|206895.4|3519
1737136800000|2025-01-17 18:00:00|207552.3|207502.3|207169.7|207119.7|207760.4|207710.4|207133.4|207083.4|3397
1737140400000|2025-01-17 19:00:00|207169|207119|207855.1|207765.1|207900.8|207843.5|207127.1|207077.1|3636
1737144000000|2025-01-17 20:00:00|207856|207766|207953.1|207863.1|208014.3|207964.3|207651.3|207601.3|3109
1737147600000|2025-01-17 21:00:00|207955.2|207865.2|207918.3|207608.3|208093.5|207927.3|207779.7|207573.1|2151
1737320400000|2025-01-19 21:00:00|208094|207748|207952.5|207597.5|208165.4|207810.4|207856.8|207597.5|6
1737324000000|2025-01-19 22:00:00|207932.5|207617.5|208026.6|207716.6|208069.5|207759.5|207770.4|207460.4|1174
1737327600000|2025-01-19 23:00:00|208056.8|207770|207968|207878|208137.8|208064.8|207958.5|207690.6|1784
1737331200000|2025-01-20 00:00:00|207968|207878|207941|207789|208018|207887|207908|207781|1216
1737334800000|2025-01-20 01:00:00|207903.9|207813.9|207755.4|207665.4|207983.4|207893.4|207751.9|207661.9|2102
1737338400000|2025-01-20 02:00:00|207755|207665|207772.6|207682.6|207863.3|207773.3|207677.3|207587.3|2250
1737342000000|2025-01-20 03:00:00|207775.7|207685.7|207653.1|207563.1|207777|207689.6|207648|207558|1064
1737345600000|2025-01-20 04:00:00|207654|207564|207727.8|207637.8|207746.9|207661.3|207631.3|207549.5|967
1737349200000|2025-01-20 05:00:00|207729.1|207639.1|207778.3|207688.3|207788.5|207698.5|207691.7|207608.7|1202
1737352800000|2025-01-20 06:00:00|207785.4|207695.4|207987.5|207897.5|208005.3|207919.3|207753.3|207678.6|2901
1737356400000|2025-01-20 07:00:00|207984.5|207894.5|207821.5|207731.5|208086|207996|207770.1|207681|4443
1737360000000|2025-01-20 08:00:00|207816.2|207726.2|208276.7|208226.7|208293.7|208240.7|207722.8|207632.8|3450
1737363600000|2025-01-20 09:00:00|208284.2|208234.2|208408|208318|208496|208406|208187.3|208104|5109
1737367200000|2025-01-20 10:00:00|208378.6|208288.6|208071.8|207981.8|208385.5|208295.5|207898|207808|2842
1737370800000|2025-01-20 11:00:00|208072|207982|208246.9|208156.9|208335|208283.6|208039|207949|3173
1737374400000|2025-01-20 12:00:00|208248|208158|208492|208402|208668.8|208618.8|208215|208125|4656
1737378000000|2025-01-20 13:00:00|208498.3|208408.3|205384.2|205294.2|209023.7|208933.7|205049.1|204933.6|6984
1737381600000|2025-01-20 14:00:00|205385.2|205295.2|204655|204565|205791.3|205701.3|204515.4|204425.4|8115
1737385200000|2025-01-20 15:00:00|204670|204580|205606|205516|205756|205666|204453|204369|8235
1737388800000|2025-01-20 16:00:00|205606|205516|205698|205519|205800|205710|205378|205288|5149
1737392400000|2025-01-20 17:00:00|205699|205517|205861|205771|207183|207028|205349|205188|6576
1737396000000|2025-01-20 18:00:00|205858|205768|205388|205298|205923|205788|205385|205295|3620
1737399600000|2025-01-20 19:00:00|205387|205297|205234|205144|205612|205486|205029|204939|4670
1737403200000|2025-01-20 20:00:00|205238|205148|204994|204829|205274|205180|204701|204583|4437
1737406800000|2025-01-20 21:00:00|204999|204834|205184|204874|205390|205128|204977|204730|2263
1737410400000|2025-01-20 22:00:00|205192|204882|205176.7|204866.7|205365|205055|204966|204656|689
1737414000000|2025-01-20 23:00:00|205184.4|204874.4|205151.7|204962.7|205304|205045.9|204901.7|204682.5|2009
1737417600000|2025-01-21 00:00:00|205158|204960|207748|207438|208106|207855|204856|204724.6|3348
1737421200000|2025-01-21 01:00:00|207748|207438|207362|207152|208066|207857|206523|206272|5538
1737424800000|2025-01-21 02:00:00|207362|207150|207245.5|207155.5|207536|207380|207001|206854|4105
1737428400000|2025-01-21 03:00:00|207241|207151|207350|207200|207362|207221|206636.5|206507.2|2469
1737432000000|2025-01-21 04:00:00|207362.4|207186.3|207173.8|207083.8|207380.3|207290.3|207077.1|206897.2|1336
1737435600000|2025-01-21 05:00:00|207173.4|207083.4|207525.2|207435.2|207586.1|207496.1|207105.9|206974.1|1175
1737439200000|2025-01-21 06:00:00|207531.5|207441.5|207959|207869|208016|207884|207472.9|207360.7|1845
1737442800000|2025-01-21 07:00:00|207959|207869|207812|207722|207997|207907|207573|207483|4167
1737446400000|2025-01-21 08:00:00|207813|207723|207274|207115|207931|207841|207215|207110|4347
1737450000000|2025-01-21 09:00:00|207248.5|207158.5|207598|207508|207899|207755|207071.2|206981.2|3044
1737453600000|2025-01-21 10:00:00|207603.3|207513.3|207602|207512|208002|207905|207536|207446|3961
1737457200000|2025-01-21 11:00:00|207607|207517|207506|207416|207895|207785|207435|207345|5173
1737460800000|2025-01-21 12:00:00|207509|207419|207582|207492|207797|207707|206910|206820|7202
1737464400000|2025-01-21 13:00:00|207582|207492|206454.9|206404.9|207794|207704|206441.8|206391.8|6499
1737468000000|2025-01-21 14:00:00|206419.7|206369.7|207323.1|207233.1|207488.2|207398.2|206313.9|206256|6120
1737471600000|2025-01-21 15:00:00|207347.7|207257.7|206568.8|206518.8|207422.9|207332.9|206450.6|206386.1|6250
1737475200000|2025-01-21 16:00:00|206553.9|206503.9|205651.4|205601.4|206561.3|206511.3|205430.4|205380.4|5103
1737478800000|2025-01-21 17:00:00|205671|205581|206511|206421|206592|206502|205536|205446|5231
1737482400000|2025-01-21 18:00:00|206514|206424|206383|206293|206589|206499|206216|206126|5537
1737486000000|2025-01-21 19:00:00|206382|206292|206494.7|206444.7|206755|206665|206334|206244|4976
1737489600000|2025-01-21 20:00:00|206492.4|206442.4|206401|206311|206577.4|206527.4|206336.6|206250|4350
1737493200000|2025-01-21 21:00:00|206383.1|206333.1|206447|206137|206530.4|206446.5|205972.5|205882.5|2522
1737496800000|2025-01-21 22:00:00|206455.6|206145.6|206382|206072|206471.1|206161.1|206234.4|205974.6|1344
1737500400000|2025-01-21 23:00:00|206391.1|206081.1|206719.2|206629.2|206849.3|206738.8|206387.1|206077.1|2466
1737504000000|2025-01-22 00:00:00|206722.7|206632.7|206415|206325|206722.7|206632.7|206287|206190|1526
1737507600000|2025-01-22 01:00:00|206430.1|206340.1|206583|206493|206606|206516|206421.9|206331.9|2664
1737511200000|2025-01-22 02:00:00|206582.5|206492.5|206471.9|206381.9|206610.3|206520.3|206410.9|206320.9|2511
1737514800000|2025-01-22 03:00:00|206471.8|206381.8|206570.2|206480.2|206584.7|206512.9|206444.3|206354.3|1404
1737518400000|2025-01-22 04:00:00|206568.5|206478.5|206475.2|206385.2|206585.1|206495.1|206447.4|206357.4|1983
1737522000000|2025-01-22 05:00:00|206475.7|206385.7|206535.8|206445.8|206646.3|206556.3|206468|206378|3023
1737525600000|2025-01-22 06:00:00|206537.8|206447.8|206563.4|206473.4|206756.1|206666.1|206466.7|206376.7|4453
1737529200000|2025-01-22 07:00:00|206562|206472|206511|206421|206580|206490|206287|206197|5838
1737532800000|2025-01-22 08:00:00|206510|206420|205988|205898|206544|206454|205872.5|205782.5|6681
1737536400000|2025-01-22 09:00:00|205985|205895|205671|205581|205991|205901|205663|205573|6622
1737540000000|2025-01-22 10:00:00|205671|205581|205674|205584|205776|205686|205435|205345|6271
1737543600000|2025-01-22 11:00:00|205714.1|205624.1|205693|205603|205782|205692|205451|205361|5688
1737547200000|2025-01-22 12:00:00|205689.4|205599.4|205450.9|205360.9|206094|206004|205373.8|205305.2|6282
1737550800000|2025-01-22 13:00:00|205438.5|205348.5|205430.4|205340.4|205803|205715.2|205351.2|205290.7|5353
1737554400000|2025-01-22 14:00:00|205427|205337|205741.4|205691.4|206111.5|206039.5|205380.8|205290.8|5189
1737558000000|2025-01-22 15:00:00|205743.6|205693.6|205524.5|205474.5|205791.5|205739.7|205323|205273|5070
1737561600000|2025-01-22 16:00:00|205528.2|205478.2|204934.1|204844.1|205646.7|205596.7|204830.8|204772.5|4176
1737565200000|2025-01-22 17:00:00|204937.8|204847.8|205237|205187|205294.3|205244.3|204929|204839.6|3760
1737568800000|2025-01-22 18:00:00|205235.8|205185.8|204855.5|204805.5|205431.6|205341.6|204832.9|204782.9|4045
1737572400000|2025-01-22 19:00:00|204854.9|204804.9|204835.1|204785.1|204959.8|204885.1|204666.9|204602|3416
1737576000000|2025-01-22 20:00:00|204851.9|204761.9|205001|204911|205051|204961|204643.9|204578.3|3862
1737579600000|2025-01-22 21:00:00|205004|204914|205135|204825|205135|204976.5|204871.5|204774|1952
1737583200000|2025-01-22 22:00:00|205153|204843|205168.9|204858.9|205305|204995|205113.9|204803.9|562
1737586800000|2025-01-22 23:00:00|205160.3|204850.3|205063.9|204973.9|205175.2|205038.6|205049.5|204813.3|1261
1737590400000|2025-01-23 00:00:00|205055.6|204965.6|204860.3|204770.3|205152.2|205015.7|204855|204765|1137
1737594000000|2025-01-23 01:00:00|204867.4|204777.4|205087.9|204997.9|205109.8|205019.8|204851.1|204761.1|2438
1737597600000|2025-01-23 02:00:00|205093.9|205003.9|204973.4|204883.4|205180.8|205090.8|204949.4|204859.4|2824
1737601200000|2025-01-23 03:00:00|204976.7|204886.7|205002|204912|205046|204956|204918|204828|1169
1737604800000|2025-01-23 04:00:00|204997.4|204907.4|204973|204883|205037.2|204947.2|204960|204870|1614
1737608400000|2025-01-23 05:00:00|204975.3|204885.3|205035.5|204945.5|205046.7|204973.1|204943.8|204853.8|2581
1737612000000|2025-01-23 06:00:00|205035.6|204945.6|205050.7|204960.7|205073.6|204983.6|204968|204878|5447
1737615600000|2025-01-23 07:00:00|205038|204948|205047|204957|205238|205135|204963|204873|4630
1737619200000|2025-01-23 08:00:00|205050.4|204960.4|205055|204965|205261.8|205171.8|204961.4|204871.4|5411
1737622800000|2025-01-23 09:00:00|205043|204953|204816.3|204726.3|205069|204979|204798.2|204708.2|5284
1737626400000|2025-01-23 10:00:00|204815.2|204725.2|204604|204514|204897.9|204807.9|204528.2|204468.9|4132
1737630000000|2025-01-23 11:00:00|204603|204513|205135.7|205045.7|205184.8|205110.9|204561|204471|4668
1737633600000|2025-01-23 12:00:00|205138.5|205048.5|204817|204727|205277.8|205187.8|204789.3|204718.5|6644
1737637200000|2025-01-23 13:00:00|204816.7|204726.7|204700.5|204650.5|204876|204786|204387.8|204322.9|5456
1737640800000|2025-01-23 14:00:00|204698.5|204648.5|204476.9|204426.9|204813.5|204763.5|204433.2|204383.2|4591
1737644400000|2025-01-23 15:00:00|204471.9|204421.9|204552.2|204502.2|204634.2|204584.2|204037.4|203987.4|5337
1737648000000|2025-01-23 16:00:00|204543.3|204493.3|203706.2|203616.2|205684.8|205594.8|203219.2|203169.2|6538
1737651600000|2025-01-23 17:00:00|203700.3|203610.3|203185.9|203095.9|203996.5|203930.7|203020.8|202930.8|5284
1737655200000|2025-01-23 18:00:00|203189.6|203099.6|203464|203374|203524|203434|202791.9|202719.2|5149
1737658800000|2025-01-23 19:00:00|203465.2|203375.2|203310.4|203260.4|203550.1|203461.1|203059.4|203009.4|4196
1737662400000|2025-01-23 20:00:00|203318.7|203268.7|203880.6|203790.6|204018|203928|203021.5|202931.5|5253
1737666000000|2025-01-23 21:00:00|203883.2|203793.2|203966.2|203656.2|204024.9|203969.4|203822.3|203623.2|2438
1737669600000|2025-01-23 22:00:00|203973.2|203663.2|203928.4|203618.4|204055|203745|203928.3|203618.3|330
1737673200000|2025-01-23 23:00:00|203928.3|203618.3|203847.8|203757.8|204030.4|203816.1|203782.9|203618.3|1218
1737676800000|2025-01-24 00:00:00|203880.3|203728|203718.7|203628.7|203914.1|203779.7|203668.4|203578.4|745
1737680400000|2025-01-24 01:00:00|203722.2|203632.2|203873.5|203783.5|203937|203847|203716.7|203626.7|2169
1737684000000|2025-01-24 02:00:00|203860.2|203770.2|203034.3|202944.3|203866.6|203776.6|203022|202932|4702
1737687600000|2025-01-24 03:00:00|203046.5|202956.5|203204|203114|203337.5|203247.5|203016|202926|4129
1737691200000|2025-01-24 04:00:00|203218.6|203128.6|203043.4|202953.4|203244.5|203154.5|203010.6|202920.6|2361
1737694800000|2025-01-24 05:00:00|203046.1|202956.1|203009.1|202919.1|203129.7|203039.7|202981.7|202908.5|2115
1737698400000|2025-01-24 06:00:00|203007.5|202917.5|203042.6|202952.6|203070.6|202980.6|202872.4|202777.3|3721
1737702000000|2025-01-24 07:00:00|203049.7|202959.7|202958.6|202868.6|203160.9|203070.9|202831.7|202741.7|3251
1737705600000|2025-01-24 08:00:00|202961.1|202871.1|202846.2|202756.2|202976.8|202886.8|202666.7|202576.7|3734
1737709200000|2025-01-24 09:00:00|202852.5|202762.5|202585|202495|202852.5|202762.5|202568|202478|3460
1737712800000|2025-01-24 10:00:00|202585.4|202495.4|202446.6|202356.6|202592.2|202502.2|202218|202128|2833
1737716400000|2025-01-24 11:00:00|202449.3|202359.3|202476.2|202426.2|202667.5|202577.5|202369.1|202297.4|2893
1737720000000|2025-01-24 12:00:00|202477.6|202427.6|202538|202448|202826.9|202736.9|202408|202318|3207
1737723600000|2025-01-24 13:00:00|202531.9|202441.9|202143.8|202093.8|202572.9|202522.9|201909.7|201831.7|4545
1737727200000|2025-01-24 14:00:00|202162|202112|202125|202035|202772.1|202686.5|202043.1|201911.9|5419
1737730800000|2025-01-24 15:00:00|202114|202024|201956.1|201906.1|202228.4|202178.4|201363.5|201294.6|5906
1737734400000|2025-01-24 16:00:00|201987.8|201937.8|202368.1|202318.1|202555.2|202505.2|201954.9|201904.9|5802
1737738000000|2025-01-24 17:00:00|202372.5|202322.5|202521|202471|202657.7|202607.7|202316|202246.8|4134
1737741600000|2025-01-24 18:00:00|202511.4|202461.4|202605.7|202555.7|202701.3|202643.8|202420.1|202370.1|3776
1737745200000|2025-01-24 19:00:00|202605.3|202555.3|202852.4|202802.4|202963.4|202882.6|202424.6|202374.5|4053
1737748800000|2025-01-24 20:00:00|202857.7|202807.7|202718.1|202628.1|202937.3|202885.5|202685.5|202595.5|4282
1737752400000|2025-01-24 21:00:00|202709.2|202619.2|202870|202613.3|202880.7|202745.5|202655.6|202565.6|3170
1737925200000|2025-01-26 21:00:00|203827.5|203472.5|203927.5|203572.5|204152.5|203804.9|203527.5|203172.5|32
1737928800000|2025-01-26 22:00:00|203965|203610|203780|203470|204296.1|203986.1|203655|203345|170
1737932400000|2025-01-26 23:00:00|203778.4|203468.4|204505|204267|205288.6|205037.6|203708|203404.2|1249
1737936000000|2025-01-27 00:00:00|204505.6|204254|204285|204195|205021.9|204866.1|204153.9|203950|966
1737939600000|2025-01-27 01:00:00|204305.9|204215.9|204492.2|204402.2|204590|204500|204225|204115|4254
1737943200000|2025-01-27 02:00:00|204504|204414|204555.6|204465.6|204948.2|204858.2|204472|204382|3235
1737946800000|2025-01-27 03:00:00|204556.8|204466.8|204234.9|204144.9|204565.1|204475.1|203876.6|203669|2817
1737950400000|2025-01-27 04:00:00|204206.5|204116.5|204311.1|204221.1|204425.9|204335.9|204181.1|204091.1|5409
1737954000000|2025-01-27 05:00:00|204322.9|204232.9|204346.1|204256.1|204422.3|204332.3|204251.7|204161.7|4711
1737957600000|2025-01-27 06:00:00|204337|204247|204329|204239|204566.8|204389|204116.2|204006|4373
1737961200000|2025-01-27 07:00:00|204398.2|204235.5|204970|204880|205062.7|204972.7|204360.9|204235.5|2717
1737964800000|2025-01-27 08:00:00|204966.8|204876.8|204339.3|204249.3|205022|204918.6|204259|204169|4559
1737968400000|2025-01-27 09:00:00|204321.5|204231.5|204973.6|204883.6|204984.3|204894.3|204278.1|204188.1|5292
1737972000000|2025-01-27 10:00:00|204972.9|204882.9|204961.7|204871.7|205107.2|205017.2|204538.1|204448.1|5180
1737975600000|2025-01-27 11:00:00|204968.5|204878.5|205110.9|205020.9|205577.7|205487.7|204779.2|204689.2|4288
1737979200000|2025-01-27 12:00:00|205107.9|205017.9|204900.3|204810.3|205314.5|205224.5|204367.5|204277.5|5187
1737982800000|2025-01-27 13:00:00|204911.3|204821.3|204796.7|204706.7|205515|205426.9|204688.6|204598.6|5742
1737986400000|2025-01-27 14:00:00|204798.5|204708.5|205900.7|205810.7|206293.4|206215.3|204684.1|204609.1|5676
1737990000000|2025-01-27 15:00:00|205908.9|205818.9|206555.9|206505.9|206873.1|206783.1|205802.3|205712.3|5788
1737993600000|2025-01-27 16:00:00|206554.2|206504.2|207316.9|207226.9|207369.7|207279.7|206280.5|206190.5|5824
1737997200000|2025-01-27 17:00:00|207256.4|207166.4|207104.1|207014.1|207452.9|207364.2|206796.3|206746.3|4027
1738000800000|2025-01-27 18:00:00|207101.4|207011.4|207432.7|207342.7|207529.1|207476.7|206900.1|206828.9|3961
1738004400000|2025-01-27 19:00:00|207434.8|207344.8|207298.6|207248.6|207513.2|207423.2|207098.4|207023.3|4581
1738008000000|2025-01-27 20:00:00|207301|207251|206818.8|206768.8|207325.2|207273.8|206818.3|206738.4|4263
1738011600000|2025-01-27 21:00:00|206835.5|206785.5|207122.9|206812.9|207122.9|206874.7|206747.7|206571.9|2893
1738015200000|2025-01-27 22:00:00|207028.3|206718.3|206810|206500|207042.3|206732.3|206693.5|206383.5|94
1738018800000|2025-01-27 23:00:00|206824.5|206514.5|207637.3|207475.7|207663.3|207505|206824.5|206514.5|1186
1738022400000|2025-01-28 00:00:00|207637.1|207474.1|207532.7|207338.8|207684.4|207518.7|207278.7|207095|617
1738026000000|2025-01-28 01:00:00|207555|207320|207625.4|207535.4|207715.1|207575|207158.3|207022.6|903
1738029600000|2025-01-28 02:00:00|207634|207544|207579.2|207489.2|207743.8|207608.8|207426.1|207329|4684
1738033200000|2025-01-28 03:00:00|207608|207449.5|207544.7|207454.7|207608|207505.5|207420.8|207306.5|3371
1738036800000|2025-01-28 04:00:00|207549.9|207459.9|207430.3|207340.3|207655.4|207565.4|207420|207330|3036
1738040400000|2025-01-28 05:00:00|207424|207334|207484.6|207394.6|207587.9|207469.9|207337.3|207240.2|2984
1738044000000|2025-01-28 06:00:00|207470.5|207380.5|207231.6|207141.6|207529.7|207407.4|207109|207019|5116
1738047600000|2025-01-28 07:00:00|207248.7|207158.7|207508.9|207418.9|207707.6|207617.6|207228.8|207138.8|3397
1738051200000|2025-01-28 08:00:00|207504.2|207414.2|207486.8|207396.8|207886.7|207796.7|207407.4|207317.4|4209
1738054800000|2025-01-28 09:00:00|207485|207395|206941|206851|207548.8|207458.8|206681.3|206591.3|3319
1738058400000|2025-01-28 10:00:00|206939.9|206849.9|206607.9|206517.9|206947.3|206857.3|206416.4|206326.4|3677
1738062000000|2025-01-28 11:00:00|206612.2|206522.2|206816.7|206726.7|206964|206874|206455.6|206365.6|3562
1738065600000|2025-01-28 12:00:00|206817.5|206727.5|206706.6|206656.6|206979.7|206889.7|206612|206536.2|5100
1738069200000|2025-01-28 13:00:00|206701.8|206651.8|206441.8|206391.8|206847.5|206757.5|206190.5|206122.5|4183
1738072800000|2025-01-28 14:00:00|206442.9|206392.9|206261.9|206171.9|206459.1|206392.9|205989|205925.2|5232
1738076400000|2025-01-28 15:00:00|206307.5|206128.8|205503.7|205453.7|206307.5|206202.4|205444.4|205394.4|5363
1738080000000|2025-01-28 16:00:00|205505.9|205455.9|205643.7|205553.7|205840.1|205769|205251.5|205201.5|4902
1738083600000|2025-01-28 17:00:00|205643.6|205553.6|205656.1|205566.1|205678.5|205600.6|205435.1|205377|4083
1738087200000|2025-01-28 18:00:00|205656.6|205566.6|205749.9|205659.9|206084.4|205994.4|205282.8|205229.4|4436
1738090800000|2025-01-28 19:00:00|205748.2|205658.2|205459.3|205369.3|206212.9|206122.9|205431.1|205351.5|4151
1738094400000|2025-01-28 20:00:00|205452.4|205362.4|205540.3|205450.3|205553.9|205479.6|205117.6|205050.8|5073
1738098000000|2025-01-28 21:00:00|205542.1|205452.1|205713.2|205403.2|205785.8|205631.5|205538.7|205403.2|3968
1738101600000|2025-01-28 22:00:00|205693.3|205383.3|205640|205330|206292.5|205982.5|205594.6|205284.6|48
1738105200000|2025-01-28 23:00:00|205593|205317|205589.6|205499.6|205749.5|205534.7|205571.8|205299.5|272
1738108800000|2025-01-29 00:00:00|205649|205431|205619.1|205529.1|205757.1|205565.3|205510.7|205315.5|283
1738112400000|2025-01-29 01:00:00|205617.1|205527.1|205625.9|205535.9|205773.4|205560|205579.1|205385|1555
1738116000000|2025-01-29 02:00:00|205629.2|205539.2|205468.2|205378.2|205666.4|205575|205349.3|205259.3|3641
1738119600000|2025-01-29 03:00:00|205481.2|205391.2|205387.4|205297.4|205616.8|205483.3|205363.5|205273.5|3539
1738123200000|2025-01-29 04:00:00|205381.8|205291.8|205381.9|205291.9|205431.3|205319.2|205280.3|205127.6|3231
1738126800000|2025-01-29 05:00:00|205375.5|205285.5|205326.8|205236.8|205431.5|205318.5|205300.6|205148.6|3299
1738130400000|2025-01-29 06:00:00|205290.9|205200.9|205251.6|205161.6|205538|205347.5|205224.4|205134.4|3003
1738134000000|2025-01-29 07:00:00|205253.1|205163.1|205226.1|205136.1|205549.9|205459.9|205224.9|205134.9|3626
1738137600000|2025-01-29 08:00:00|205223|205133|205064.3|204974.3|205225.8|205135.8|204821.7|204731.7|2595
1738141200000|2025-01-29 09:00:00|205067.1|204977.1|205370.9|205280.9|205387.8|205297.8|205037.7|204947.7|3077
1738144800000|2025-01-29 10:00:00|205372.9|205282.9|205335.5|205245.5|205508.4|205418.4|205250.9|205160.9|2991
1738148400000|2025-01-29 11:00:00|205332.9|205242.9|205156.4|205066.4|205395|205305|205085.1|205006.1|2707
1738152000000|2025-01-29 12:00:00|205153.4|205063.4|205185|205095|205515.8|205438.3|205101.7|205029.9|3211
1738155600000|2025-01-29 13:00:00|205182.7|205092.7|205506.8|205416.8|205659.5|205576.1|204713.5|204663.5|4571
1738159200000|2025-01-29 14:00:00|205507.3|205417.3|206227.3|206137.3|206323|206260.8|205443.3|205375|4871
1738162800000|2025-01-29 15:00:00|206223.6|206133.6|205668.9|205578.9|206693.4|206603.4|205639.6|205563.4|5968
1738166400000|2025-01-29 16:00:00|205667.8|205577.8|205768.5|205678.5|205910.5|205844|205413.4|205323.4|4745
1738170000000|2025-01-29 17:00:00|205772.9|205682.9|205382|205292|205772.9|205719.4|204749.2|204659.2|3215
1738173600000|2025-01-29 18:00:00|205378|205288|205563|205292.8|205739.2|205681|205093|205024.7|3881
1738177200000|2025-01-29 19:00:00|205602.5|205332.3|205462.5|205372.5|206011.8|205921.8|205086.2|204996.2|7184
1738180800000|2025-01-29 20:00:00|205479|205389|205301.2|205211.2|205694.7|205627|205248.5|205158.5|5501
1738184400000|2025-01-29 21:00:00|205281.3|205191.3|205259.3|205011|205442.3|205392.3|205191.4|204951|4586
1738188000000|2025-01-29 22:00:00|205191.5|204881.5|205375|205065|205375|205065|205191.5|204881.5|63
1738191600000|2025-01-29 23:00:00|205374.9|205064.9|205301.3|205034.3|205443|205159.7|205274.8|205009.5|543
1738195200000|2025-01-30 00:00:00|205301.9|205023.1|205411|205101|205411|205198.5|205203.7|204893.7|523
1738198800000|2025-01-30 01:00:00|205309.4|205122.5|205111.7|205021.7|205372.5|205137.5|205105|204991.5|572
1738202400000|2025-01-30 02:00:00|205107.2|205017.2|205064.3|204974.3|205140.2|205022.7|204955.9|204819.9|1074
1738206000000|2025-01-30 03:00:00|205067.7|204977.7|204965.4|204875.4|205157.5|204980.6|204955.4|204790.7|1205
1738209600000|2025-01-30 04:00:00|204962.5|204872.5|205064.5|204974.5|205185.3|204989.7|204864.4|204760.7|688
1738213200000|2025-01-30 05:00:00|205070.6|204980.6|204896.3|204806.3|205179.6|205024|204829.4|204720.8|1222
1738216800000|2025-01-30 06:00:00|204898.5|204808.5|205001.2|204911.2|205172.1|205082.1|204854.9|204714.6|2766
1738220400000|2025-01-30 07:00:00|204996.1|204906.1|204652.5|204562.5|205136.9|205046.9|204615.6|204525.6|3180
1738224000000|2025-01-30 08:00:00|204651.3|204561.3|204598.3|204508.3|204701|204611|204464.5|204374.5|2688
1738227600000|2025-01-30 09:00:00|204594.8|204504.8|204885.6|204795.6|204980.4|204890.4|204586.3|204496.3|2666
1738231200000|2025-01-30 10:00:00|204881.4|204791.4|204916.9|204826.9|205032.5|204942.5|204660.2|204570.2|2915
1738234800000|2025-01-30 11:00:00|204912.7|204822.7|204817.4|204727.4|204985.6|204895.6|204678.8|204588.8|2723
1738238400000|2025-01-30 12:00:00|204814.3|204724.3|205261.2|205171.2|205318.1|205244.8|204763.7|204644.3|4095
1738242000000|2025-01-30 13:00:00|205264.4|205174.4|205093.3|205003.3|205494.2|205441.6|204963.7|204726.7|5104
1738245600000|2025-01-30 14:00:00|205112.2|205022.2|205037.1|204947.1|205318.8|205255.1|204606.4|204516.4|6027
1738249200000|2025-01-30 15:00:00|205025.8|204935.8|204314.8|204264.8|205045.8|204962|204084.6|204022.2|5440
1738252800000|2025-01-30 16:00:00|204315.3|204265.3|204335.5|204285.5|204401.5|204338.5|204040|203987.2|4301
1738256400000|2025-01-30 17:00:00|204337.5|204287.5|204540.4|204450.4|204613.3|204563.3|204287.3|204237.3|3371
1738260000000|2025-01-30 18:00:00|204537.3|204447.3|204180.5|204090.5|204548.9|204498.9|204148.6|204077.9|4179
1738263600000|2025-01-30 19:00:00|204179.8|204089.8|204304.2|204254.2|204553.5|204463.5|204061.6|203992.4|3215
1738267200000|2025-01-30 20:00:00|204301.9|204251.9|206241.8|206070.8|207565.3|207419.1|204280.7|204200.9|4761
1738270800000|2025-01-30 21:00:00|206233.3|206062.3|207509.6|207199.6|207636|207546|206151.7|206025|3741
1738274400000|2025-01-30 22:00:00|207510.3|207200.3|207330|207020|207520|207210|207330|207020|67
1738278000000|2025-01-30 23:00:00|207362.7|207052.7|206892.1|206737.8|207365.7|207074.6|206602.4|206454.3|465
1738281600000|2025-01-31 00:00:00|206905|206745|207230.5|207140.5|207242.2|207152.2|206750.1|206579|776
1738285200000|2025-01-31 01:00:00|207220.4|207130.4|207069.6|206979.6|207460|207346.2|206827|206717|4729
1738288800000|2025-01-31 02:00:00|207117|206949.7|206691.4|206601.4|207147.7|207010.8|206565.4|206475.4|3127
1738292400000|2025-01-31 03:00:00|206696.7|206606.7|206890.1|206800.1|206935|206833|206696.7|206567.3|1715
1738296000000|2025-01-31 04:00:00|206887.2|206797.2|206897.5|206807.5|206982.1|206840.7|206851.1|206679.9|1430
1738299600000|2025-01-31 05:00:00|206901.2|206811.2|206897|206807|207035.2|206935.7|206797.5|206693.6|1671
1738303200000|2025-01-31 06:00:00|206886.9|206796.9|206693.6|206603.6|206904.6|206814.6|206578.5|206488.5|4660
1738306800000|2025-01-31 07:00:00|206697.9|206607.9|206193|206103|206723.4|206633.4|205876.2|205771|3278
1738310400000|2025-01-31 08:00:00|206191.7|206101.7|206832.2|206742.2|207079.4|206989.4|206191.7|206101.7|3389
1738314000000|2025-01-31 09:00:00|206842.2|206752.2|206794.5|206704.5|207063.1|206973.1|206706.2|206616.2|4946
1738317600000|2025-01-31 10:00:00|206792.1|206702.1|207393|207303|207438|207348|206782.7|206692.7|3831
1738321200000|2025-01-31 11:00:00|207390.2|207300.2|207215.1|207125.1|207531.8|207476.4|207180.1|207090.1|3287
1738324800000|2025-01-31 12:00:00|207209.8|207119.8|207053.8|206963.8|207403|207313|206999.3|206909.3|3971
1738328400000|2025-01-31 13:00:00|207045.1|206955.1|206349.8|206259.8|207049.5|206959.5|206273|206190.3|6525
1738332000000|2025-01-31 14:00:00|206362.6|206272.6|206904|206814|207387.6|207324.1|206303.3|206221.3|7213
1738335600000|2025-01-31 15:00:00|206887.6|206797.6|206449.9|206399.9|207392.2|207302.2|206401.6|206311.6|6546
1738339200000|2025-01-31 16:00:00|206444.7|206394.7|206392.9|206342.9|206671.7|206590.9|206318|206228|5172
1738342800000|2025-01-31 17:00:00|206391|206341|205082|204992|206884.7|206794.7|204604|204514|6613
1738346400000|2025-01-31 18:00:00|205083.6|204993.6|207077.8|206987.8|207547.3|207457.3|204815.5|204725.5|6330
1738350000000|2025-01-31 19:00:00|207083.7|206993.7|206990.1|206900.1|207401.5|207311.5|206545.3|206455.3|4323
1738353600000|2025-01-31 20:00:00|206989.4|206899.4|207250.1|207160.1|207495.8|207405.8|206566.8|206476.8|4832
1738357200000|2025-01-31 21:00:00|207245.8|207155.8|206987.7|206677.7|207705.6|207583.4|206798.2|206572.7|2207
1738530000000|2025-02-02 21:00:00|212187.5|211832.5|212027.5|211672.5|212477.6|212122.6|211917.5|211562.5|94
1738533600000|2025-02-02 22:00:00|212020.1|211679.9|212322.8|212012.8|212420.5|212110.5|211582.8|211227.8|182
1738537200000|2025-02-02 23:00:00|212285.2|211975.2|211811.3|211648.7|212709.1|212399.1|211472.7|211329.1|2348
1738540800000|2025-02-03 00:00:00|211821.3|211655.1|212570|212480|212574|212484|211362.5|211189.9|3336
1738544400000|2025-02-03 01:00:00|212565|212475|212487.9|212397.9|212644.7|212554.7|212234.3|212144.3|6143
1738548000000|2025-02-03 02:00:00|212476.8|212386.8|212571.1|212481.1|212737.3|212647.3|212333.5|212243.5|6083
1738551600000|2025-02-03 03:00:00|212566.5|212476.5|212789.8|212699.8|212980.5|212890.5|212555.6|212465.6|5423
1738555200000|2025-02-03 04:00:00|212786.7|212696.7|212635.8|212545.8|212893.6|212775|212238.9|212089.4|5686
1738558800000|2025-02-03 05:00:00|212633.1|212543.1|211786.9|211696.9|212654.2|212564.2|211657.1|211567.1|5382
1738562400000|2025-02-03 06:00:00|211789.3|211699.3|211161.8|211071.8|211803.3|211713.3|210939|210849|3298
1738566000000|2025-02-03 07:00:00|211158.7|211068.7|211422.7|211332.7|211540.9|211450.9|210772|210682|3557
1738569600000|2025-02-03 08:00:00|211425.6|211335.6|211277.7|211187.7|212224.9|212134.9|210775|210685|5854
1738573200000|2025-02-03 09:00:00|211271.4|211181.4|211530.4|211440.4|211680.9|211590.9|210906.3|210816.3|5743
1738576800000|2025-02-03 10:00:00|211539.5|211449.5|210960.6|210870.6|211590.4|211500.4|210765|210675|4397
1738580400000|2025-02-03 11:00:00|210964.1|210874.1|210294.6|210204.6|211567.8|211477.8|210122.5|210032.5|4142
1738584000000|2025-02-03 12:00:00|210296.5|210206.5|209944|209854|211121.5|211071.5|209719.9|209629.9|4161
1738587600000|2025-02-03 13:00:00|209928.3|209838.3|210094|210004|210651.7|210561.7|208204|208114|6901
1738591200000|2025-02-03 14:00:00|210099.5|210009.5|210469.7|210172.1|210616.8|210526.8|208819.9|208729.9|8234
1738594800000|2025-02-03 15:00:00|210475.4|210172.4|205078.2|204988.2|211303.6|211213.6|204723.2|204633.2|9018
1738598400000|2025-02-03 16:00:00|205040.8|204950.8|205463.3|205373.3|205590.5|205486.8|204191.5|204099.6|7069
1738602000000|2025-02-03 17:00:00|205470.3|205380.3|204787.1|204590.4|206189|205905|203985.9|203830.9|6373
1738605600000|2025-02-03 18:00:00|204807.9|204607.6|204391.7|204301.7|205616.9|205526.9|204265.2|204175.2|4035
1738609200000|2025-02-03 19:00:00|204392.8|204302.8|204365.2|204209.8|204617.5|204470.4|204163.1|204068.9|2129
1738612800000|2025-02-03 20:00:00|204329.8|204239.8|204189.2|204099.2|204417|204261.4|203985.4|203895.4|1633
1738616400000|2025-02-03 21:00:00|204186.7|204096.7|204007.5|203697.5|204357|204240.7|203183.5|203000.8|2007
1738620000000|2025-02-03 22:00:00|203874.2|203564.2|203515|203205|203874.2|203564.2|203390|203080|62
1738623600000|2025-02-03 23:00:00|203617|203307|204022.9|203748.2|204103.7|203898.9|203385|203114|607
1738627200000|2025-02-04 00:00:00|204005|203732.9|204061|203882|204281.7|204126.1|203972.7|203732.9|558
1738630800000|2025-02-04 01:00:00|204053.1|203874.1|204066|203976|204417.4|204322.3|203933.8|203775|704
1738634400000|2025-02-04 02:00:00|204184.6|203874.6|204027.9|203937.9|204205|204072.1|203953|203849.8|803
1738638000000|2025-02-04 03:00:00|204024.7|203934.7|204277.2|204187.2|204429.7|204272.8|203993|203860.1|600
1738641600000|2025-02-04 04:00:00|204315|204155|204405|204217.6|204412.7|204300.6|204175.4|204039|521
1738645200000|2025-02-04 05:00:00|204380|204220|204368.7|204278.7|204974.4|204775|204203|204095|2076
1738648800000|2025-02-04 06:00:00|204364.6|204274.6|203914.3|203824.3|204412.2|204304.3|203909.7|203819.7|932
1738652400000|2025-02-04 07:00:00|203908.8|203818.8|203456.1|203366.1|204044.5|203954.5|203194.3|203104.6|2257
1738656000000|2025-02-04 08:00:00|203452.6|203362.6|204301.6|204211.6|204376.2|204286.2|203263.4|203173.4|4878
1738659600000|2025-02-04 09:00:00|204304.7|204214.7|204323.8|204233.8|204652.5|204562.5|204034.7|203944.7|4726
1738663200000|2025-02-04 10:00:00|204321.2|204231.2|203791.1|203701.1|204331.3|204241.3|203681.5|203591.5|2274
1738666800000|2025-02-04 11:00:00|203792.6|203702.6|204371.1|204281.1|204398.3|204308.3|203787.3|203697.3|2806
1738670400000|2025-02-04 12:00:00|204367.9|204277.9|204489.5|204399.5|205221.4|205131.4|204313.9|204255.5|4945
1738674000000|2025-02-04 13:00:00|204483.4|204393.4|204862.2|204772.2|205040.2|204969.8|204318.9|204228.9|4576
1738677600000|2025-02-04 14:00:00|204855.8|204765.8|204436.1|204273.9|205013.4|204923.4|204120.7|204030.7|4821
1738681200000|2025-02-04 15:00:00|204592.6|204282.6|203724.6|203674.6|204875.5|204810.1|203498.1|203437.6|7069
1738684800000|2025-02-04 16:00:00|203729.3|203679.3|204491.3|204401.3|204719.4|204633.5|203592.3|203502.3|5263
1738688400000|2025-02-04 17:00:00|204493.5|204403.5|205234.7|205144.7|205241.1|205151.1|204313.3|204223.3|4378
1738692000000|2025-02-04 18:00:00|205237.2|205147.2|205200.5|205150.5|205568.6|205507.2|205053.5|204963.5|2998
1738695600000|2025-02-04 19:00:00|205202|205152|205520.7|205430.7|206186|205905|205175.8|205087.7|3707
1738699200000|2025-02-04 20:00:00|205521.8|205431.8|204974.9|204884.9|205679.9|205619.6|204917.6|204827.6|2233
1738702800000|2025-02-04 21:00:00|204968.8|204878.8|205292.5|204982.5|205292.5|205196.7|204937.1|204847.1|1112
1738706400000|2025-02-04 22:00:00|205358.2|205048.2|205165|204855|205453.3|205143.3|205114.7|204804.7|84
1738710000000|2025-02-04 23:00:00|205162|204858|205212.6|205122.6|205323.9|205122.6|205047.3|204848.6|303
1738713600000|2025-02-05 00:00:00|205214.4|205124.4|204837.7|204747.7|205296.1|205124.4|204737.1|204645.5|472
1738717200000|2025-02-05 01:00:00|204835.4|204745.4|204999.6|204909.6|205011|204921|204749.5|204620.7|566
1738720800000|2025-02-05 02:00:00|205000.8|204910.8|204923.9|204833.9|205085|204991.6|204818.9|204728.9|626
1738724400000|2025-02-05 03:00:00|204912.3|204822.3|204948|204858|205055.5|204870.2|204860|204688|405
1738728000000|2025-02-05 04:00:00|205001|204820|204996.6|204906.6|205211.9|205055.7|204945.8|204789.9|353
1738731600000|2025-02-05 05:00:00|205091|204805.5|205106|205016|205227.7|205057.3|204996.6|204802.3|331
1738735200000|2025-02-05 06:00:00|205112.8|205022.8|205454|205364|205624.8|205501.9|204831.9|204741.9|642
1738738800000|2025-02-05 07:00:00|205457|205367|205546.9|205456.9|205691.2|205601.2|205232|205142|2088
1738742400000|2025-02-05 08:00:00|205550.4|205460.4|205984.5|205894.5|206463.1|206373.1|205490|205400|3920
1738746000000|2025-02-05 09:00:00|205989.5|205899.5|205706.4|205616.4|206226.1|206136.1|205620.5|205530.5|3016
1738749600000|2025-02-05 10:00:00|205709.9|205619.9|204979.2|204889.2|205748.1|205658.1|204979.2|204889.2|2077
1738753200000|2025-02-05 11:00:00|204982.5|204892.5|205517.8|205427.8|205518|205428|204964.4|204874.4|2016
1738756800000|2025-02-05 12:00:00|205521|205431|206191.9|206101.9|206229.3|206154.6|205499.1|205382.5|3148
1738760400000|2025-02-05 13:00:00|206192.3|206102.3|206711.1|206621.1|206851.1|206761.1|205998|205881.5|4606
1738764000000|2025-02-05 14:00:00|206709.1|206619.1|206800.1|206582.3|207069.7|206997.5|206410.6|206320.6|4637
1738767600000|2025-02-05 15:00:00|206790.8|206564.6|207025.2|206935.2|207175.3|207110.1|206384.5|206294.5|5560
1738771200000|2025-02-05 16:00:00|207023.9|206933.9|205909.4|205859.4|207036.9|206946.9|205737.6|205647.6|3548
1738774800000|2025-02-05 17:00:00|205902.1|205852.1|205549.8|205459.8|205941.1|205859.6|205458.7|205396.2|3203
1738778400000|2025-02-05 18:00:00|205543.5|205453.5|205810.8|205720.8|205810.8|205720.8|205258|205198.3|2592
1738782000000|2025-02-05 19:00:00|205787.3|205737.3|205560.1|205510.1|205856.7|205766.7|205382.4|205304.8|2918
1738785600000|2025-02-05 20:00:00|205561.6|205511.6|205992.6|205902.6|206070.4|205980.4|205561.6|205510.5|1698
1738789200000|2025-02-05 21:00:00|205990|205900|205970|205660|206132.7|206042.7|205722.4|205603.2|762
1738792800000|2025-02-05 22:00:00|206028.3|205718.3|206030|205720|206094.2|205784.2|205960|205650|46
1738796400000|2025-02-05 23:00:00|206055|205745|205862.6|205772.6|206088.7|205815|205819.1|205639.9|278
1738800000000|2025-02-06 00:00:00|205874.1|205784.1|206066.3|205850.8|206139.8|206005|205815.1|205629.7|316
1738803600000|2025-02-06 01:00:00|206001.2|205911.2|205927.3|205837.3|206112.4|205943|205866.7|205713.5|478
1738807200000|2025-02-06 02:00:00|205951.6|205861.6|205832.7|205742.7|206084.7|205943.2|205785|205641.6|384
1738810800000|2025-02-06 03:00:00|205833.7|205743.7|205906.6|205816.6|206007.1|205843.9|205830|205733.2|269
1738814400000|2025-02-06 04:00:00|206000.8|205732.9|205962.5|205872.5|206051.8|205882.5|205870.1|205701.7|274
1738818000000|2025-02-06 05:00:00|205961.7|205871.7|205925|205765|206052.8|205873.5|205849.3|205689.9|211
1738821600000|2025-02-06 06:00:00|205892.8|205802.8|206054.1|205964.1|206079.8|205989.8|205831|205725|454
1738825200000|2025-02-06 07:00:00|206056.6|205966.6|206517.5|206427.5|206571.7|206481.7|206001.8|205911.8|1290
1738828800000|2025-02-06 08:00:00|206536.7|206446.7|206126.9|206036.9|206586.1|206496.1|205902.5|205812.5|2138
1738832400000|2025-02-06 09:00:00|206120.1|206030.1|206025.3|205935.3|206179.7|206089.7|205731.7|205641.7|2084
1738836000000|2025-02-06 10:00:00|206018.7|205928.7|206312.9|206222.9|206328.4|206238.4|205656.2|205566.2|1550
1738839600000|2025-02-06 11:00:00|206315.1|206225.1|205990.9|205900.9|206373.7|206283.7|205910.7|205820.7|1916
1738843200000|2025-02-06 12:00:00|206006|205916|206052|205962|206522.1|206432.1|205820.4|205730.4|3173
1738846800000|2025-02-06 13:00:00|206052.4|205962.4|206043|205993|206472.2|206397.6|206015.2|205925.2|3504
1738850400000|2025-02-06 14:00:00|206044.6|205994.6|205638.1|205548.1|206191.9|206122.1|205509.3|205433|3994
1738854000000|2025-02-06 15:00:00|205636.4|205546.4|204929.3|204879.3|205730.4|205640.4|204761.8|204711.8|4321
1738857600000|2025-02-06 16:00:00|204928|204878|205073.7|205023.7|205286.3|205196.3|204862|204779.5|3070
1738861200000|2025-02-06 17:00:00|205071.5|205021.5|204636.5|204546.5|205116.9|205053.2|204274.3|204189.1|2792
1738864800000|2025-02-06 18:00:00|204633.4|204543.4|204715.8|204442.9|204939.7|204889.7|204202.1|204119|3121
1738868400000|2025-02-06 19:00:00|204720.8|204457.3|204668|204578|205218.4|205128.4|204498.2|204408.2|2914
1738872000000|2025-02-06 20:00:00|204672.2|204582.2|204653.1|204563.1|204966.5|204876.5|204630.9|204540.9|1981
1738875600000|2025-02-06 21:00:00|204648|204558|204756.6|204446.6|204836.6|204746.6|204416.5|204290.7|1048
1738879200000|2025-02-06 22:00:00|204713.1|204403.1|204750|204440|204775|204465|204670|204360|58
1738882800000|2025-02-06 23:00:00|204745|204435|204735|204425|204834.4|204599.4|204627.2|204395|252
1738886400000|2025-02-07 00:00:00|204708|204454|204645|204455|204770.3|204556.7|204537.4|204339.3|335
1738890000000|2025-02-07 01:00:00|204594.6|204457|204545|204455|204703.9|204528.4|204526.8|204346.8|321
1738893600000|2025-02-07 02:00:00|204538|204448|204595.4|204505.4|204708.3|204540.5|204531.7|204355|243
1738897200000|2025-02-07 03:00:00|204600|204510|204630.3|204540.3|204741.4|204567.6|204560.6|204394.6|266
1738900800000|2025-02-07 04:00:00|204667.2|204513|204731.9|204641.9|204821.1|204644.3|204628.6|204453.7|223
1738904400000|2025-02-07 05:00:00|204725.7|204635.7|204856|204766|204899.1|204809.1|204697.3|204558|254
1738908000000|2025-02-07 06:00:00|204852.6|204762.6|204800|204710|204945.1|204785|204793.3|204655.2|366
1738911600000|2025-02-07 07:00:00|204799.7|204709.7|204390.8|204300.8|204802.9|204712.9|204355.2|204265.2|1106
1738915200000|2025-02-07 08:00:00|204393.3|204303.3|204827.7|204737.7|204860.8|204770.8|204386.7|204296.7|1539
1738918800000|2025-02-07 09:00:00|204824.4|204734.4|205045.5|204955.5|205151.8|205061.8|204774.1|204684.1|1561
1738922400000|2025-02-07 10:00:00|205041.3|204951.3|204828.4|204738.4|205205.4|205117.8|204688.6|204598.6|1605
1738926000000|2025-02-07 11:00:00|204830.7|204740.7|205031.1|204868.9|205031.1|204880.7|204740.5|204650.5|2143
1738929600000|2025-02-07 12:00:00|204991.7|204901.7|205311.3|205221.3|205465.9|205398.2|204924.7|204834.7|3012
1738933200000|2025-02-07 13:00:00|205313.8|205223.8|205676.2|205626.2|205808.3|205749.7|204789.2|204654|6813
1738936800000|2025-02-07 14:00:00|205678.1|205628.1|205301.4|205139.4|205898.5|205830.9|205125.4|205035.4|4433
1738940400000|2025-02-07 15:00:00|205316|205148.9|205625.5|205535.5|206112.9|206002.5|204945.3|204895.3|6388
1738944000000|2025-02-07 16:00:00|205628.5|205538.5|205989.9|205899.9|206289.8|206199.8|205381.3|205291.3|6058
1738947600000|2025-02-07 17:00:00|205993.3|205903.3|205822.6|205732.6|206110.2|206029.5|205407.4|205317.4|5812
1738951200000|2025-02-07 18:00:00|205824.3|205734.3|205795.7|205705.7|205927.6|205837.6|205460.1|205410.1|2651
1738954800000|2025-02-07 19:00:00|205796.7|205706.7|205474.6|205384.6|205798.9|205708.9|205234|205174.1|2484
1738958400000|2025-02-07 20:00:00|205475.5|205385.5|205371.1|205281.1|205773.3|205683.3|205343.6|205253.6|3109
1738962000000|2025-02-07 21:00:00|205376|205286|205665.6|205355.6|205769.3|205631.9|205305.8|205215.8|705
1739134800000|2025-02-09 21:00:00|205527.5|205172.5|206422.5|206067.5|206527.5|206172.5|205517.5|205162.5|43
1739138400000|2025-02-09 22:00:00|206427.5|206072.5|206518.1|206235.9|206530.9|206239.4|206318.2|206036.7|81
1739142000000|2025-02-09 23:00:00|206518|206235.8|206102.9|206012.9|206518|206274.6|206045.6|205942.8|654
1739145600000|2025-02-10 00:00:00|206104.4|206014.4|206058|205885|206159.6|206067.5|205922.4|205805|585
1739149200000|2025-02-10 01:00:00|206006.4|205916.4|206040.3|205950.3|206093.5|206002.6|205913.2|205787.7|491
1739152800000|2025-02-10 02:00:00|206075|205925|205893.7|205803.7|206118.9|205959.6|205875.8|205703.9|457
1739156400000|2025-02-10 03:00:00|205895|205805|205805.2|205715.2|205991.2|205818.4|205798.6|205643.8|410
1739160000000|2025-02-10 04:00:00|205899.4|205621|205832|205742|205901.7|205798.2|205724.9|205579.8|273
1739163600000|2025-02-10 05:00:00|205838.2|205748.2|205826.5|205736.5|205870.4|205760.8|205715|205570.4|357
1739167200000|2025-02-10 06:00:00|205818.7|205728.7|205727.6|205637.6|205899.9|205809.9|205724.6|205634.6|493
1739170800000|2025-02-10 07:00:00|205729.3|205639.3|205966.9|205876.9|206169.2|206079.2|205574.6|205484.6|1425
1739174400000|2025-02-10 08:00:00|205977|205887|205995|205905|206073.5|205983.5|205799.6|205709.6|1884
1739178000000|2025-02-10 09:00:00|205985.5|205895.5|206010.1|205920.1|206083.8|205993.8|205642.9|205552.9|1728
1739181600000|2025-02-10 10:00:00|206011.8|205921.8|205952.6|205862.6|206188|206098|205649.3|205559.3|1552
1739185200000|2025-02-10 11:00:00|205954.3|205864.3|206332|206282|206381.8|206305.8|205929.7|205839.7|1693
1739188800000|2025-02-10 12:00:00|206333.9|206283.9|206039.9|205989.9|206373.5|206308.8|205802.6|205740.3|3290
1739192400000|2025-02-10 13:00:00|206038.2|205988.2|205955.8|205905.8|206111.1|206040.7|205685.7|205595.7|3810
1739196000000|2025-02-10 14:00:00|205957.2|205907.2|206375.9|206325.9|206444.3|206386.1|205837.3|205787.3|4584
1739199600000|2025-02-10 15:00:00|206361.9|206311.9|206556.6|206506.6|206708.1|206658.1|206218|206168|3562
1739203200000|2025-02-10 16:00:00|206558.4|206508.4|206783.3|206733.3|207070.7|206984.6|206467|206417|3562
1739206800000|2025-02-10 17:00:00|206781.9|206731.9|206697.8|206607.8|206919.9|206839.8|206483|206411.7|2431
1739210400000|2025-02-10 18:00:00|206695.3|206605.3|206261.3|206171.3|206761.9|206671.9|206176.4|206095.6|2061
1739214000000|2025-02-10 19:00:00|206264.5|206174.5|206011|205921|206381.8|206291.8|205891.9|205825.8|1419
1739217600000|2025-02-10 20:00:00|206009.3|205919.3|206101.1|206051.1|206272.2|206201.3|205953.3|205903.3|1079
1739221200000|2025-02-10 21:00:00|206090.5|206040.5|206178.1|205868.1|206237.3|206156.1|206089.6|205868.1|437
1739224800000|2025-02-10 22:00:00|206179.5|205869.5|206267.8|205957.8|206335.8|206025.8|206177.8|205867.8|235
1739228400000|2025-02-10 23:00:00|206359|206049|206339.4|206249.4|206529.4|206392|206181.1|206017.3|642
1739232000000|2025-02-11 00:00:00|206349.2|206259.2|206254.6|206164.6|206420.9|206300.1|206240.6|206101.2|324
1739235600000|2025-02-11 01:00:00|206265.2|206175.2|206370|206280|206465.7|206315.3|206252.9|206126|363
1739239200000|2025-02-11 02:00:00|206371.8|206281.8|206478|206388|206492.7|206402.7|206316.5|206226.5|579
1739242800000|2025-02-11 03:00:00|206488.7|206398.7|206385.5|206295.5|206537|206417.2|206361.7|206271.7|285
1739246400000|2025-02-11 04:00:00|206384.2|206294.2|206352.7|206262.7|206392|206302|206324.6|206224|287
1739250000000|2025-02-11 05:00:00|206349.2|206259.2|206334.6|206244.6|206383.7|206267.2|206283.7|206165.2|268
1739253600000|2025-02-11 06:00:00|206320.6|206230.6|206449.1|206359.1|206454.2|206364.2|206266.1|206176.1|594
1739257200000|2025-02-11 07:00:00|206448|206358|206635.5|206545.5|206636.5|206560.6|206378.4|206288.4|1132
1739260800000|2025-02-11 08:00:00|206624.5|206534.5|206414|206324|206642.1|206555.9|206301.2|206211.2|1958
1739264400000|2025-02-11 09:00:00|206412.2|206322.2|206117.1|206027.1|206433.1|206343.1|206108.5|206018.5|1397
1739268000000|2025-02-11 10:00:00|206112.1|206022.1|206336.9|206246.9|206545|206459.8|205986.6|205896.6|1079
1739271600000|2025-02-11 11:00:00|206339.8|206249.8|206285.1|206195.1|206399.2|206309.2|206240.7|206157.4|1098
1739275200000|2025-02-11 12:00:00|206279.6|206189.6|206149.6|206099.6|206390.7|206332.9|206069|206019|2334
1739278800000|2025-02-11 13:00:00|206144.4|206094.4|206248.5|206198.5|206604.4|206520.6|206102|206052|3106
1739282400000|2025-02-11 14:00:00|206239.1|206189.1|206006.3|205916.3|206292.3|206242.3|205763|205713|4077
1739286000000|2025-02-11 15:00:00|206003.8|205913.8|205808.7|205758.7|206057|205967|205530.7|205480.7|4038
1739289600000|2025-02-11 16:00:00|205805.3|205755.3|205549.7|205499.7|205827.1|205772.6|205379.7|205329.7|3719
1739293200000|2025-02-11 17:00:00|205551.3|205501.3|205699.5|205649.5|205753.2|205703.2|205458.7|205406.4|2551
1739296800000|2025-02-11 18:00:00|205700.2|205650.2|205626.2|205536.2|205729.9|205671.7|205493.9|205406.8|1631
1739300400000|2025-02-11 19:00:00|205622.6|205532.6|205447.8|205397.8|205632.5|205571.9|205041.6|204976.9|2277
1739304000000|2025-02-11 20:00:00|205447.4|205397.4|205436.1|205386.1|205507.5|205457.5|205354.6|205270|1454
1739307600000|2025-02-11 21:00:00|205438.8|205388.8|205718.1|205408.1|205732|205565|205409.3|205359.3|670
1739311200000|2025-02-11 22:00:00|205682.1|205372.1|205605|205295|205725.9|205415.9|205605|205295|28
1739314800000|2025-02-11 23:00:00|205687.1|205377.1|205543.1|205453.1|205700|205494.8|205473.3|205321.5|340
1739318400000|2025-02-12 00:00:00|205537.8|205447.8|205610.6|205520.6|205636.6|205546.6|205511.2|205421.2|240
1739322000000|2025-02-12 01:00:00|205610.9|205520.9|205673.5|205583.5|205801.7|205711.7|205608.5|205518.5|543
1739325600000|2025-02-12 02:00:00|205667.7|205577.7|205659.4|205569.4|205696.2|205606.2|205564.9|205474.9|481
1739329200000|2025-02-12 03:00:00|205664.6|205574.6|205718.9|205628.9|205770.5|205680.5|205631.5|205541.5|507
1739332800000|2025-02-12 04:00:00|205712.3|205622.3|205826.8|205736.8|205865|205749|205699.2|205609.2|425
1739336400000|2025-02-12 05:00:00|205833.3|205743.3|205777.7|205687.7|205845.5|205755.5|205760.8|205670.8|318
1739340000000|2025-02-12 06:00:00|205784.3|205694.3|205837.9|205747.9|205853.5|205763.5|205762.7|205672.7|822
1739343600000|2025-02-12 07:00:00|205853.8|205763.8|205712.8|205622.8|205856.3|205766.3|205489.5|205399.5|1411
1739347200000|2025-02-12 08:00:00|205705.7|205615.7|205793.4|205703.4|205938|205848|205652.6|205562.6|2066
1739350800000|2025-02-12 09:00:00|205797.5|205707.5|205638.1|205548.1|205943.5|205853.5|205634.2|205544.2|1725
1739354400000|2025-02-12 10:00:00|205635|205545|205676.8|205586.8|205892.2|205802.2|205553.6|205463.6|1424
1739358000000|2025-02-12 11:00:00|205680.8|205590.8|205609.3|205519.3|205688.3|205598.3|205461.7|205371.7|1310
1739361600000|2025-02-12 12:00:00|205619.1|205529.1|205518.5|205468.5|205702.5|205645.8|205340.4|205275.9|2003
1739365200000|2025-02-12 13:00:00|205519.9|205469.9|206130|206080|206353.7|206267.4|205403.4|205303.8|5956
1739368800000|2025-02-12 14:00:00|206131.8|206081.8|205473.5|205383.5|206298.3|206248.3|205397.3|205337.5|5671
1739372400000|2025-02-12 15:00:00|205466.3|205376.3|205027.4|204977.4|205770.7|205680.7|204813.1|204723.1|6269
1739376000000|2025-02-12 16:00:00|205025.1|204975.1|204879|204829|205446.3|205392.5|204662.4|204612.4|4837
1739379600000|2025-02-12 17:00:00|204876.8|204826.8|204587.7|204497.7|204970.8|204896.8|204464.4|204400.4|4777
1739383200000|2025-02-12 18:00:00|204583|204493|204640.8|204550.8|204800.7|204710.7|204408.7|204318.7|3927
1739386800000|2025-02-12 19:00:00|204640.6|204550.6|205180|205090|205215.2|205125.2|204436.3|204386.3|2612
1739390400000|2025-02-12 20:00:00|205184|205094|205371.5|205281.5|205598.2|205548.2|205142|205052|2087
1739394000000|2025-02-12 21:00:00|205397|205307|205474.2|205173.3|205604.6|205472.3|205256.4|205166.4|1165
1739397600000|2025-02-12 22:00:00|205475.5|205165.5|205455|205145|205510|205234.5|205343.1|205070.4|150
1739401200000|2025-02-12 23:00:00|205405|205095|205510.4|205420.4|205593.7|205432.2|205369.9|205073|342
1739404800000|2025-02-13 00:00:00|205511.9|205421.9|205616.4|205526.4|205629.8|205539.8|205456.5|205366.5|458
1739408400000|2025-02-13 01:00:00|205616|205526|205493.7|205403.7|205673.8|205571.6|205390|205281.1|646
1739412000000|2025-02-13 02:00:00|205486.6|205396.6|205513.4|205423.4|205586.5|205496.5|205469.3|205379.3|662
1739415600000|2025-02-13 03:00:00|205549|205385|205296.5|205206.5|205579.2|205425.5|205279|205189|494
1739419200000|2025-02-13 04:00:00|205303.9|205213.9|205203.3|205113.3|205303.9|205213.9|205131|205041|561
1739422800000|2025-02-13 05:00:00|205205.1|205115.1|205182.6|205092.6|205260.6|205170.6|205141.2|205051.2|532
1739426400000|2025-02-13 06:00:00|205182|205092|205309|205219|205396.5|205306.5|205088.3|204972.3|829
1739430000000|2025-02-13 07:00:00|205303.4|205213.4|205342.2|205252.2|205383.9|205293.9|204996|204906|1815
1739433600000|2025-02-13 08:00:00|205334.6|205244.6|205852.7|205762.7|205894.5|205804.5|205315.7|205225.7|2703
1739437200000|2025-02-13 09:00:00|205855.6|205765.6|205736.5|205646.5|205915.5|205825.5|205606.8|205516.8|2147
1739440800000|2025-02-13 10:00:00|205741.4|205651.4|205819.1|205729.1|205934.7|205844.7|205561.4|205471.4|1704
1739444400000|2025-02-13 11:00:00|205823|205733|205966.6|205916.6|206308|206218|205793.5|205703.5|2608
1739448000000|2025-02-13 12:00:00|205967|205917|206284.1|206194.1|206407.1|206322.9|205940.4|205865.3|4579
1739451600000|2025-02-13 13:00:00|206283.4|206193.4|205713.6|205623.6|206510.9|206460.9|205433.4|205343.4|4988
1739455200000|2025-02-13 14:00:00|205711.5|205621.5|205648.7|205558.7|205915.5|205832.5|205465.3|205415.3|5275
1739458800000|2025-02-13 15:00:00|205646.8|205556.8|204838.4|204788.4|205663.5|205573.5|204819.9|204729.9|6835
1739462400000|2025-02-13 16:00:00|204839|204789|205100.5|205050.5|205269.8|205179.8|204836.4|204759.9|3576
1739466000000|2025-02-13 17:00:00|205103.1|205053.1|204943.5|204853.5|205173.7|205091.6|204742.1|204692.1|2403
1739469600000|2025-02-13 18:00:00|204945.5|204855.5|205021|204931|205596.7|205506.7|204846.5|204772.5|4557
1739473200000|2025-02-13 19:00:00|205021.8|204931.8|204824.6|204774.6|205040.4|204950.4|204613.7|204523.7|3557
1739476800000|2025-02-13 20:00:00|204822.3|204772.3|204181.4|204131.4|204893.5|204825.4|204158.2|204087.9|2502
1739480400000|2025-02-13 21:00:00|204212.8|204162.8|204257.4|203986.3|204294.6|204204.6|204046.9|203876.3|1493
1739484000000|2025-02-13 22:00:00|204263.1|203987.1|204310|204000|204310|204000|204263.1|203977.5|18
1739487600000|2025-02-13 23:00:00|204307|204003|204256.5|204166.5|204343.9|204182.8|204080.3|203934.7|371
1739491200000|2025-02-14 00:00:00|204256.3|204166.3|204286|204196|204404.1|204226.1|204207.5|204035|436
1739494800000|2025-02-14 01:00:00|204289|204199|204356.7|204266.7|204356.7|204266.7|204140.5|204050.5|530
1739498400000|2025-02-14 02:00:00|204395|204240|204252.3|204162.3|204395|204274.9|204206.9|204116.9|363
1739502000000|2025-02-14 03:00:00|204249.3|204159.3|204247.8|204157.8|204292.6|204191.8|204228.2|204115|317
1739505600000|2025-02-14 04:00:00|204284.3|204113.3|204320.3|204230.3|204342.9|204252.9|204234.9|204113.3|257
1739509200000|2025-02-14 05:00:00|204318.4|204228.4|204352.4|204262.4|204425|204335|204316.2|204226.2|340
1739512800000|2025-02-14 06:00:00|204355|204265|204272.1|204182.1|204372.1|204282.1|204223.8|204133.8|503
1739516400000|2025-02-14 07:00:00|204276.3|204186.3|204023.2|203933.2|204279.7|204189.7|203930|203861|1599
1739520000000|2025-02-14 08:00:00|204027.5|203937.5|203950.4|203860.4|204068.6|203978.6|203809|203719|2251
1739523600000|2025-02-14 09:00:00|203947.4|203857.4|204014.3|203924.3|204043.9|203953.9|203769.8|203679.8|1901
1739527200000|2025-02-14 10:00:00|204019.7|203929.7|203951.7|203861.7|204105.1|204015.1|203823.1|203733.1|2546
1739530800000|2025-02-14 11:00:00|203949.3|203859.3|203764.6|203714.6|204074.2|203984.2|203758.9|203708.9|1709
1739534400000|2025-02-14 12:00:00|203766.6|203716.6|203601.8|203551.8|204115.5|204025.5|203568.2|203478.2|3913
1739538000000|2025-02-14 13:00:00|203602.7|203552.7|203027.2|202977.2|203662.1|203572.1|202987.7|202937.7|5078
1739541600000|2025-02-14 14:00:00|203029.3|202979.3|202831.2|202781.2|203316.1|203263.9|202807.9|202756.2|5348
1739545200000|2025-02-14 15:00:00|202822.8|202772.8|202980.6|202930.6|203206.5|203156.5|202644.5|202587.5|5417
1739548800000|2025-02-14 16:00:00|202979.1|202929.1|203148.6|203098.6|203384.1|203334.1|202922.4|202848.2|4070
1739552400000|2025-02-14 17:00:00|203146.6|203096.6|203090.9|203040.9|203346.8|203265.4|203077.5|202987.5|2814
1739556000000|2025-02-14 18:00:00|203093.6|203043.6|202971.1|202921.1|203113|203063|202805.2|202755.2|2560
1739559600000|2025-02-14 19:00:00|202973.1|202923.1|203028.7|202978.7|203095.4|203045.4|202838.5|202788.5|2876
1739563200000|2025-02-14 20:00:00|203025.3|202975.3|202972.1|202922.1|203187.6|203116.1|202960.5|202910.5|2802
1739566800000|2025-02-14 21:00:00|202971.7|202921.7|203133.9|202870.3|203232.3|203142.3|202913.7|202840.5|1627
1739739600000|2025-02-16 21:00:00|203502.5|203147.5|203502.5|203147.5|203540.3|203185.3|203502.5|203147.5|6
1739743200000|2025-02-16 22:00:00|203482.5|203167.5|203355|203045|203482.5|203172.4|203341.3|203031.3|95
1739746800000|2025-02-16 23:00:00|203315|203005|203228.8|203138.8|203385.2|203192.2|203208.4|202972.6|235
1739750400000|2025-02-17 00:00:00|203274|203086|203068.8|202978.8|203354.5|203169.5|203065.2|202975.2|547
1739754000000|2025-02-17 01:00:00|203068.2|202978.2|202955|202865|203173.5|203083.5|202882.3|202792.3|1061
1739757600000|2025-02-17 02:00:00|202947|202857|203075.2|202985.2|203132.4|203042.4|202947|202857|694
1739761200000|2025-02-17 03:00:00|203077.8|202987.8|203158|203068|203228.6|203138.6|203018|202928|758
1739764800000|2025-02-17 04:00:00|203164.4|203074.4|203181.8|203091.8|203312.8|203203.3|203104.5|203006.5|500
1739768400000|2025-02-17 05:00:00|203181.7|203091.7|203074.2|202984.2|203181.7|203091.7|202940|202850|910
1739772000000|2025-02-17 06:00:00|203080.8|202990.8|203073.8|202983.8|203143.8|203015.8|203030|202926.4|736
1739775600000|2025-02-17 07:00:00|203069.8|202979.8|203607.7|203517.7|203618.2|203528.2|203002.3|202912.3|1667
1739779200000|2025-02-17 08:00:00|203603.2|203513.2|203756.5|203666.5|203814.6|203724.6|203500|203410|1663
1739782800000|2025-02-17 09:00:00|203753.1|203663.1|204017.7|203927.7|204078.2|203988.2|203621.5|203531.5|1781
1739786400000|2025-02-17 10:00:00|204019.3|203929.3|203939|203849|204036.6|203946.6|203794.1|203704.1|2102
1739790000000|2025-02-17 11:00:00|203942.4|203852.4|204182.4|204132.4|204333|204261.1|203850.5|203760.5|1704
1739793600000|2025-02-17 12:00:00|204181.5|204131.5|203970.8|203920.8|204216|204166|203740.8|203675.4|3144
1739797200000|2025-02-17 13:00:00|203949.9|203859.9|203589.6|203539.6|204004.9|203954.9|203452.2|203399.4|2404
1739800800000|2025-02-17 14:00:00|203587.7|203537.7|203324.7|203274.7|203590.2|203540.2|203107|203027|2196
1739804400000|2025-02-17 15:00:00|203321.8|203271.8|203015.1|202965.1|203406|203356|202947.1|202877.5|2440
1739808000000|2025-02-17 16:00:00|203018.4|202968.4|202942.9|202892.9|203088.7|203033.3|202794.5|202727.6|2315
1739811600000|2025-02-17 17:00:00|202945|202895|202717.1|202627.1|203028.6|202976.7|202674.2|202601.7|2648
1739815200000|2025-02-17 18:00:00|202714.4|202624.4|202815.9|202725.9|202845.9|202795.9|202685.1|202617.7|1464
1739818800000|2025-02-17 19:00:00|202821.9|202731.9|203010.3|202920.3|203118.2|203028.2|202783.4|202698.8|1100
1739822400000|2025-02-17 20:00:00|203009.8|202919.8|202865.5|202775.5|203029.4|202939.4|202796.2|202706.2|753
1739826000000|2025-02-17 21:00:00|202862.8|202772.8|203026|202808.9|203192|202931.4|202766.3|202644.7|1038
1739829600000|2025-02-17 22:00:00|203028.8|202768.6|203080.1|202770.1|203112.5|202802.5|203028.8|202747.6|69
1739833200000|2025-02-17 23:00:00|203105|202795|202921.2|202831.2|203105|202931.6|202910|202692.1|367
1739836800000|2025-02-18 00:00:00|202921.9|202831.9|203209.2|203119.2|203272.8|203182.8|202912.1|202790.8|442
1739840400000|2025-02-18 01:00:00|203207.2|203117.2|203355.6|203265.6|203407.1|203317.1|203168.9|203078.9|1409
1739844000000|2025-02-18 02:00:00|203352.4|203262.4|203260.6|203170.6|203367|203277|203183.6|203093.6|1449
1739847600000|2025-02-18 03:00:00|203261.5|203171.5|203279.4|203189.4|203342.3|203252.3|203111|203021|2388
1739851200000|2025-02-18 04:00:00|203280|203190|203350.8|203260.8|203409.8|203280.1|203253.5|203163.5|1540
1739854800000|2025-02-18 05:00:00|203353|203263|203349.7|203259.7|203415.5|203286.2|203251.5|203161.5|1097
1739858400000|2025-02-18 06:00:00|203346.4|203256.4|203187.2|203097.2|203386.8|203296.8|203115.8|203025.8|1145
1739862000000|2025-02-18 07:00:00|203184|203094|203252.9|203162.9|203333.7|203243.7|202916.4|202826.4|2035
1739865600000|2025-02-18 08:00:00|203255.6|203165.6|202721.5|202631.5|203255.6|203165.6|202663|202573|2402
1739869200000|2025-02-18 09:00:00|202717.3|202627.3|202660.6|202570.6|202847.8|202757.8|202575.1|202485.1|1828
1739872800000|2025-02-18 10:00:00|202663.4|202573.4|202621.5|202531.5|202678.3|202588.3|202315.3|202225.3|1762
1739876400000|2025-02-18 11:00:00|202621.9|202531.9|202418.1|202328.1|202723.8|202642.9|202255.4|202172.8|1523
1739880000000|2025-02-18 12:00:00|202416|202326|202769.8|202719.8|202836.4|202786.4|202295.5|202229|3280
1739883600000|2025-02-18 13:00:00|202767.9|202717.9|202234.6|202184.6|203020.1|202944|202088.6|202033.4|4009
1739887200000|2025-02-18 14:00:00|202236.9|202186.9|202583.7|202533.7|202692.5|202634.3|202160.3|202110.3|4402
1739890800000|2025-02-18 15:00:00|202583.8|202533.8|202476.4|202426.4|202855.4|202805.4|202463|202413|3616
1739894400000|2025-02-18 16:00:00|202469.7|202419.7|202535.6|202485.6|202578.1|202528.1|202282.2|202232.2|2996
1739898000000|2025-02-18 17:00:00|202537.7|202487.7|202576.2|202526.2|202786.5|202736.5|202536.8|202486.8|2287
1739901600000|2025-02-18 18:00:00|202577.2|202527.2|203004.8|202954.8|203104.6|203039.8|202553.6|202503.6|2551
1739905200000|2025-02-18 19:00:00|203004.3|202954.3|202786.6|202736.6|203049.5|202999.5|202713.5|202663.5|2990
1739908800000|2025-02-18 20:00:00|202787.6|202737.6|202590.7|202540.7|202852.6|202802.6|202491.5|202436.8|3929
1739912400000|2025-02-18 21:00:00|202591.3|202541.3|202573.7|202483.7|202694.8|202618.4|202458|202313|2425
1739916000000|2025-02-18 22:00:00|202614.9|202411.6|202760|202450|202855|202545|202614.9|202405|49
1739919600000|2025-02-18 23:00:00|202715|202405|202586.2|202496.2|202717.5|202516.6|202499.1|202342|280
1739923200000|2025-02-19 00:00:00|202625|202458|202678|202588|202736.5|202646.5|202584.8|202433.3|734
1739926800000|2025-02-19 01:00:00|202685.3|202595.3|202694.3|202604.3|202813.8|202723.8|202638.3|202548.3|1526
1739930400000|2025-02-19 02:00:00|202688.5|202598.5|202570|202480|202729.8|202639.8|202536|202446|1178
1739934000000|2025-02-19 03:00:00|202575|202485|202639.1|202549.1|202695|202605|202569.6|202479.6|663
1739937600000|2025-02-19 04:00:00|202634.5|202544.5|202645.3|202555.3|202682.3|202573.7|202630|202501.7|1079
1739941200000|2025-02-19 05:00:00|202647.1|202557.1|202582|202492|202704.8|202614.8|202571.6|202481.6|477
1739944800000|2025-02-19 06:00:00|202586.4|202496.4|202715.9|202625.9|202728.7|202638.7|202483.5|202393.5|1125
1739948400000|2025-02-19 07:00:00|202725.1|202635.1|202377.9|202287.9|202725.1|202635.1|202305.6|202215.6|1143
1739952000000|2025-02-19 08:00:00|202374.7|202284.7|202357.1|202267.1|202472.3|202382.3|202059.4|201969.4|2067
1739955600000|2025-02-19 09:00:00|202361.6|202271.6|202436.4|202346.4|202540.2|202450.2|202193|202103|1451
1739959200000|2025-02-19 10:00:00|202443.7|202353.7|202712.3|202622.3|202734.5|202665.2|202443.7|202353.7|1294
1739962800000|2025-02-19 11:00:00|202710.5|202620.5|202906.6|202856.6|203035.7|202964.4|202640.5|202550.5|1644
1739966400000|2025-02-19 12:00:00|202903.8|202853.8|203238.6|203188.6|203410.1|203360.1|202738.2|202675.9|3078
1739970000000|2025-02-19 13:00:00|203233.4|203183.4|203743.3|203693.3|203908.6|203858.6|203112.7|203062.7|4230
1739973600000|2025-02-19 14:00:00|203746.2|203696.2|204152.7|204102.7|204248.3|204198.3|203266.4|203216.4|4881
1739977200000|2025-02-19 15:00:00|204154.1|204104.1|203906.4|203856.4|204232.2|204182.2|203593.5|203503.5|5063
1739980800000|2025-02-19 16:00:00|203910.7|203860.7|204469.5|204419.5|204671.9|204621.9|203894.9|203835.2|5335
1739984400000|2025-02-19 17:00:00|204469.2|204419.2|204433.3|204383.3|204727.1|204649.6|204360.5|204310.5|3334
1739988000000|2025-02-19 18:00:00|204432.8|204382.8|204800.9|204490.9|204849.7|204667.1|204211|204161|2226
1739991600000|2025-02-19 19:00:00|204798.2|204488.2|204482.2|204432.2|204862|204751.5|204264|204214|3023
1739995200000|2025-02-19 20:00:00|204493|204443|204458.3|204408.3|204513.4|204447|204362.4|204312.4|1927
1739998800000|2025-02-19 21:00:00|204464.9|204414.9|204530.9|204372|204635.4|204570.9|204450.9|204312.8|1466
1740002400000|2025-02-19 22:00:00|204530.3|204371.5|204685.4|204375.4|204750|204440|204530.3|204256.7|299
1740006000000|2025-02-19 23:00:00|204718|204408|204706|204616|204749|204644.2|204649.6|204381.8|734
1740009600000|2025-02-20 00:00:00|204708.3|204618.3|204522.5|204432.5|204790.9|204666.4|204513.7|204423.7|417
1740013200000|2025-02-20 01:00:00|204510.2|204420.2|204740|204650|204768.1|204678.1|204386.7|204296.7|1998
1740016800000|2025-02-20 02:00:00|204736.6|204646.6|204564.2|204474.2|204782.4|204692.4|204515.5|204401.6|2901
1740020400000|2025-02-20 03:00:00|204562.2|204472.2|204615.6|204525.6|204735.5|204645.5|204551.9|204461.9|2421
1740024000000|2025-02-20 04:00:00|204612|204522|204642.3|204552.3|204695.6|204605.6|204569.7|204479.7|911
1740027600000|2025-02-20 05:00:00|204637|204547|204519.8|204429.8|204647.8|204557.8|204463.5|204373.5|2160
1740031200000|2025-02-20 06:00:00|204521.4|204431.4|204491.7|204401.7|204528.9|204438.9|204278|204188|2135
1740034800000|2025-02-20 07:00:00|204484.2|204394.2|204269.6|204179.6|204542.7|204452.7|204264.6|204174.6|1651
1740038400000|2025-02-20 08:00:00|204267|204177|204289.8|204199.8|204385.7|204295.7|204005.8|203915.8|2105
1740042000000|2025-02-20 09:00:00|204286.2|204196.2|203970.3|203880.3|204322.4|204232.4|203958.2|203868.2|2259
1740045600000|2025-02-20 10:00:00|203971.5|203881.5|203895.5|203805.5|204122.2|204032.2|203862.7|203772.7|1754
1740049200000|2025-02-20 11:00:00|203901.6|203811.6|203771.3|203681.3|203982.7|203892.7|203747.5|203674.1|1768
1740052800000|2025-02-20 12:00:00|203769.4|203679.4|203553|203463|203884.7|203819|203490.5|203440.5|3268
1740056400000|2025-02-20 13:00:00|203552.1|203462.1|203808.2|203758.2|203922.3|203862.8|203486.5|203436.5|3298
1740060000000|2025-02-20 14:00:00|203806|203756|203978.6|203888.6|204000.4|203910.4|203483.9|203429.2|4486
1740063600000|2025-02-20 15:00:00|203982.3|203892.3|203907.2|203857.2|204209.9|204144.1|203690.1|203619.6|5118
1740067200000|2025-02-20 16:00:00|203910.2|203860.2|203722.5|203632.5|204032|203982|203643.4|203587|4698
1740070800000|2025-02-20 17:00:00|203719.6|203629.6|203709.8|203659.8|203743.8|203693.8|203344.3|203294.3|3466
1740074400000|2025-02-20 18:00:00|203711.6|203661.6|203269.1|203219.1|203782|203732|203139.7|203089.7|2944
1740078000000|2025-02-20 19:00:00|203280.7|203230.7|203182.9|203132.9|203345.9|203295.9|202962.2|202912.2|3524
1740081600000|2025-02-20 20:00:00|203185.7|203135.7|203125.4|203075.4|203305|203253.6|203039.9|202989.9|5097
1740085200000|2025-02-20 21:00:00|203129.5|203079.5|203307.6|203117.3|203348.9|203158.6|203000.3|202939.4|1473
1740088800000|2025-02-20 22:00:00|203314.8|203113.9|203335|203025|203360.8|203113.9|203283.7|202973.7|57
1740092400000|2025-02-20 23:00:00|203325|203019|203154.5|203064.5|203325|203090.8|203071.9|202950.1|913
1740096000000|2025-02-21 00:00:00|203161.4|203071.4|203173.5|203083.5|203222|203132|203134.2|203044.2|379
1740099600000|2025-02-21 01:00:00|203168.9|203078.9|203265.5|203175.5|203331.3|203241.3|203117.1|203027.1|635
1740103200000|2025-02-21 02:00:00|203261|203171|203072.6|202982.6|203286.1|203196.1|203045.4|202955.4|1613
1740106800000|2025-02-21 03:00:00|203075|202985|203133.9|203043.9|203142.2|203052.2|203065|202975|664
1740110400000|2025-02-21 04:00:00|203137.5|203047.5|203210.8|203120.8|203221.4|203131.4|203104.9|203014.9|480
1740114000000|2025-02-21 05:00:00|203213.9|203123.9|203264.4|203174.4|203292|203202|203166|203076|1183
1740117600000|2025-02-21 06:00:00|203261.5|203171.5|203416.5|203326.5|203419.2|203327.2|203254.1|203128.5|1647
1740121200000|2025-02-21 07:00:00|203405.6|203315.6|203178.8|203088.8|203405.6|203315.6|203067.6|202977.6|1620
1740124800000|2025-02-21 08:00:00|203183|203093|203369.1|203279.1|203402.7|203312.7|203059.3|202982.6|2897
1740128400000|2025-02-21 09:00:00|203364.9|203274.9|203460.9|203370.9|203632.9|203542.9|203212.4|203122.4|1808
1740132000000|2025-02-21 10:00:00|203463.9|203373.9|203447.4|203397.4|203473.7|203404.8|203301.1|203211.1|1323
1740135600000|2025-02-21 11:00:00|203451|203401|203271.1|203181.1|203558.1|203468.1|203240.2|203177.1|1361
1740139200000|2025-02-21 12:00:00|203268|203178|203442.4|203352.4|203661.1|203611.1|203222|203147.5|2424
1740142800000|2025-02-21 13:00:00|203444.5|203354.5|203483.6|203433.6|203522.2|203472.2|203214.4|203164.4|3225
1740146400000|2025-02-21 14:00:00|203480.5|203430.5|203213.2|202993|203695.6|203614|202957.5|202859.2|4596
1740150000000|2025-02-21 15:00:00|203215.9|202990.3|203404.7|203354.7|203504.6|203454.6|202944.6|202894.6|5085
1740153600000|2025-02-21 16:00:00|203401.2|203351.2|203591.6|203541.6|203642.8|203592.8|203299.9|203249.9|3084
1740157200000|2025-02-21 17:00:00|203591.5|203541.5|203533.8|203483.8|203878.8|203828.8|203434.2|203384.2|2533
1740160800000|2025-02-21 18:00:00|203541.6|203491.6|204025.6|203975.6|204216.7|204166.7|203531.5|203481.5|4763
1740164400000|2025-02-21 19:00:00|204023.9|203973.9|204177.8|204127.8|204265|204198|203742.3|203692.3|3597
1740168000000|2025-02-21 20:00:00|204182.4|204132.4|204315.4|204225.4|204384.2|204331.5|204104.4|204054.4|3465
1740171600000|2025-02-21 21:00:00|204316.5|204226.5|204385.9|204105.7|204412.7|204343.7|204204|204071.4|1428
1740344400000|2025-02-23 21:00:00|204427.5|204072.5|204127.5|203772.5|204427.5|204072.5|204002.5|203647.5|20
1740348000000|2025-02-23 22:00:00|204107.5|203792.5|203985.2|203675.2|204107.5|203795|203880|203570|24
1740351600000|2025-02-23 23:00:00|203985|203675|203920.4|203830.4|204078.4|203908.4|203841.5|203650|932
1740355200000|2025-02-24 00:00:00|203922.3|203832.3|203669.6|203579.6|203968.1|203878.1|203641.8|203551.8|1388
1740358800000|2025-02-24 01:00:00|203672.4|203582.4|203657.9|203567.9|203757|203667|203550.1|203460.1|2064
1740362400000|2025-02-24 02:00:00|203660.8|203570.8|203577.2|203487.2|203705.7|203615.7|203522.2|203432.2|2110
1740366000000|2025-02-24 03:00:00|203572.8|203482.8|203710|203620|203710|203620|203521.2|203431.2|1184
1740369600000|2025-02-24 04:00:00|203706.9|203616.9|203686.3|203596.3|203754.5|203664.5|203684.7|203594.7|549
1740373200000|2025-02-24 05:00:00|203686.4|203596.4|203649.7|203559.7|203781.3|203691.3|203647.7|203557.7|845
1740376800000|2025-02-24 06:00:00|203652.2|203562.2|203710|203620|203878.4|203788.4|203620|203530|717
1740380400000|2025-02-24 07:00:00|203703.8|203613.8|204026.2|203936.2|204312|204222|203684.5|203594.5|1562
1740384000000|2025-02-24 08:00:00|204022.4|203932.4|204192.3|204102.3|204361.5|204271.5|203987.7|203897.7|3257
1740387600000|2025-02-24 09:00:00|204195.7|204105.7|204156.1|204066.1|204266.4|204176.4|204015.2|203925.2|2782
1740391200000|2025-02-24 10:00:00|204156.9|204066.9|204299.6|204209.6|204371.8|204281.8|204130.9|204040.9|1920
1740394800000|2025-02-24 11:00:00|204294.9|204204.9|204133.1|204043.1|204356.4|204266.4|204085.3|203995.3|1862
1740398400000|2025-02-24 12:00:00|204141.8|204051.8|204126.3|204076.3|204425.3|204368.4|204071.1|204021.1|2840
1740402000000|2025-02-24 13:00:00|204121.6|204071.6|204741.5|204691.5|204947.9|204897.9|204116.7|204044|4101
1740405600000|2025-02-24 14:00:00|204745.5|204695.5|205057.7|205007.7|205275.3|205225.3|204633.3|204543.3|5321
1740409200000|2025-02-24 15:00:00|205055.4|205005.4|204618.6|204568.6|205170.4|205102.1|204558.6|204508.6|5620
1740412800000|2025-02-24 16:00:00|204622.4|204572.4|204465.3|204375.3|204654.6|204604.6|204229.9|204179.9|4233
1740416400000|2025-02-24 17:00:00|204467.7|204377.7|204660.5|204610.5|204698.4|204628.6|204378.2|204302.9|3156
1740420000000|2025-02-24 18:00:00|204662.7|204612.7|204543.7|204493.7|204664|204614|204335.3|204264|2422
1740423600000|2025-02-24 19:00:00|204545.3|204495.3|204309.2|204259.2|204579.9|204529.9|203878.8|203808.7|2820
1740427200000|2025-02-24 20:00:00|204304.2|204254.2|204744|204654|204828.6|204739.9|204065.5|203975.5|4473
1740430800000|2025-02-24 21:00:00|204731.8|204641.8|204822.7|204659|204950.6|204869.1|204675.1|204625|1029
1740434400000|2025-02-24 22:00:00|204804.9|204664|204875|204565|204875|204664|204743.9|204433.9|47
1740438000000|2025-02-24 23:00:00|204795|204485|204878.5|204788.5|204921|204829.2|204795|204485|781
1740441600000|2025-02-25 00:00:00|204921.2|204760.3|204868.5|204778.5|204938.7|204860|204834.2|204744.2|830
1740445200000|2025-02-25 01:00:00|204870.8|204780.8|204640|204550|204906.2|204816.2|204623.1|204533.1|988
1740448800000|2025-02-25 02:00:00|204638.3|204548.3|204565.9|204475.9|204780.3|204690.3|204544.2|204454.2|1436
1740452400000|2025-02-25 03:00:00|204559.8|204469.8|204481.6|204391.6|204588.8|204498.8|204412.4|204322.4|634
1740456000000|2025-02-25 04:00:00|204484.7|204394.7|204477.4|204387.4|204495.1|204405.1|204363.8|204281.9|602
1740459600000|2025-02-25 05:00:00|204474.3|204384.3|204304.8|204214.8|204480.4|204390.4|204304.8|204214.8|494
1740463200000|2025-02-25 06:00:00|204302.7|204212.7|204485|204395|204620|204530|204300.2|204210.2|1770
1740466800000|2025-02-25 07:00:00|204495.5|204405.5|204833|204743|204850.6|204760.6|204275.4|204185.4|2222
1740470400000|2025-02-25 08:00:00|204855|204765|204676.7|204586.7|204937|204847|204435|204345|2994
1740474000000|2025-02-25 09:00:00|204671.6|204581.6|204914.8|204824.8|204939.8|204849.8|204570.5|204480.5|2143
1740477600000|2025-02-25 10:00:00|204914|204824|205003.7|204913.7|205011.2|204921.2|204871|204781|1380
1740481200000|2025-02-25 11:00:00|205003.1|204913.1|205009.1|204919.1|205139.5|205077.9|204890.4|204800.4|1420
1740484800000|2025-02-25 12:00:00|205010.8|204920.8|205089|205039|205284.9|205234.9|204683.9|204619.5|2859
1740488400000|2025-02-25 13:00:00|205096.2|205046.2|204792.3|204702.3|205124.6|205074.6|204454.3|204404.3|4708
1740492000000|2025-02-25 14:00:00|204793.7|204703.7|204579.1|204414.2|204899|204849|204290.1|204240.1|4589
1740495600000|2025-02-25 15:00:00|204577.9|204413.1|204629.4|204579.4|204700.3|204648.7|203950.7|203900.7|6315
1740499200000|2025-02-25 16:00:00|204640.4|204590.4|205333.7|205283.7|205414.4|205364.4|204456.7|204406.7|4423
1740502800000|2025-02-25 17:00:00|205335.5|205285.5|204932.2|204882.2|205488.4|205438.4|204921.4|204871.4|3784
1740506400000|2025-02-25 18:00:00|204918.5|204868.5|204742.1|204692.1|205036.2|204986.2|204694.3|204644.3|3541
1740510000000|2025-02-25 19:00:00|204743.8|204693.8|204535.2|204485.2|205031.5|204960|204450.5|204400.5|3039
1740513600000|2025-02-25 20:00:00|204538.6|204488.6|204724.5|204674.5|204776.6|204726.6|204478.4|204428.4|3412
1740517200000|2025-02-25 21:00:00|204727.1|204677.1|204851.5|204587.2|204851.5|204736.4|204519.1|204429.1|2300
1740520800000|2025-02-25 22:00:00|204838|204585.3|204698.4|204501.6|204890.3|204654|204698.4|204457.1|77
1740524400000|2025-02-25 23:00:00|204698|204502|204666.8|204576.8|204805|204611.8|204616.4|204482|668
1740528000000|2025-02-26 00:00:00|204659.6|204569.6|204691|204601|204757.1|204667.1|204653.1|204563.1|673
1740531600000|2025-02-26 01:00:00|204693.8|204603.8|204747|204657|204830|204740|204659.1|204569.1|1661
1740535200000|2025-02-26 02:00:00|204741.2|204651.2|205055|204965|205112|205022|204730.1|204640.1|1596
1740538800000|2025-02-26 03:00:00|205056.7|204966.7|205097.8|205007.8|205120.8|205030.8|204994.9|204904.9|1025
1740542400000|2025-02-26 04:00:00|205100|205010|205055.6|204965.6|205154.6|205037.2|205012|204904.3|604
1740546000000|2025-02-26 05:00:00|205058.4|204968.4|204988.2|204898.2|205078.7|204988.7|204963.8|204873.8|852
1740549600000|2025-02-26 06:00:00|204988.5|204898.5|204851.6|204761.6|204988.5|204898.5|204768.7|204678.7|781
1740553200000|2025-02-26 07:00:00|204856.1|204766.1|204793.8|204703.8|204901.3|204811.3|204594.9|204504.9|2261
1740556800000|2025-02-26 08:00:00|204789.8|204699.8|204475.8|204385.8|204812.6|204722.6|204310.7|204220.7|2498
1740560400000|2025-02-26 09:00:00|204482.7|204392.7|204494|204404|204870.3|204780.3|204431.6|204341.6|2025
1740564000000|2025-02-26 10:00:00|204489.6|204399.6|204605.5|204515.5|204658.5|204568.5|204340.6|204250.6|2432
1740567600000|2025-02-26 11:00:00|204607.5|204517.5|204499|204449|204766.6|204676.6|204317.7|204257.9|2114
1740571200000|2025-02-26 12:00:00|204514.2|204464.2|204718.5|204668.5|204733.4|204683.4|204462.5|204384.3|2655
1740574800000|2025-02-26 13:00:00|204718.8|204668.8|204755.2|204705.2|204978.3|204928.3|204540.8|204490.8|3500
1740578400000|2025-02-26 14:00:00|204755.4|204705.4|205322.8|205232.8|205512.4|205462.4|204752.3|204700.4|4950
1740582000000|2025-02-26 15:00:00|205326.7|205236.7|204550.8|204500.8|205455.3|205405.3|204500.2|204450.2|5501
1740585600000|2025-02-26 16:00:00|204544|204494|204348.4|204298.4|204622.6|204548.9|204124.5|204066.3|4529
1740589200000|2025-02-26 17:00:00|204344.6|204294.6|203761.6|203671.6|204836|204763.5|202933.1|202802.8|6011
1740592800000|2025-02-26 18:00:00|203764.2|203674.2|204023.9|203933.9|204095|204010|203708.6|203618.6|4908
1740596400000|2025-02-26 19:00:00|204026.1|203936.1|204314|204264|204383.4|204333.4|204002.6|203927.7|4903
1740600000000|2025-02-26 20:00:00|204312|204262|204172.8|204122.8|204376.7|204326.7|204121.4|204048.2|6326
1740603600000|2025-02-26 21:00:00|204187.5|204137.5|204383.4|204157.6|204415|204229.2|204045.8|203985.5|1927
1740607200000|2025-02-26 22:00:00|204405.6|204114.4|204423.2|204113.2|204444.5|204151.2|204307.8|203997.8|53
1740610800000|2025-02-26 23:00:00|204418.3|204108.3|204155|204065|204427.4|204271|204133.5|204043.5|441
1740614400000|2025-02-27 00:00:00|204203.1|204018.7|204153.1|204063.1|204295.6|204205.6|204064.3|203974.3|779
1740618000000|2025-02-27 01:00:00|204147.1|204057.1|204224.5|204134.5|204253.3|204163.3|204070.6|203980.6|4567
1740621600000|2025-02-27 02:00:00|204226.5|204136.5|204349.6|204259.6|204370.5|204280.5|204172.5|204082.5|3919
1740625200000|2025-02-27 03:00:00|204330.7|204240.7|204389.2|204299.2|204402.5|204312.5|204277.5|204187.5|1752
1740628800000|2025-02-27 04:00:00|204386.9|204296.9|204418.2|204328.2|204498.8|204408.8|204377.8|204287.8|2433
1740632400000|2025-02-27 05:00:00|204413.3|204323.3|204302|204212|204445.9|204355.9|204247.4|204157.4|3212
1740636000000|2025-02-27 06:00:00|204301.7|204211.7|203998.1|203908.1|204361.2|204271.2|203959.7|203869.7|4544
1740639600000|2025-02-27 07:00:00|203991.4|203901.4|203798.5|203708.5|204041.9|203951.9|203695.8|203605.8|2872
1740643200000|2025-02-27 08:00:00|203795.7|203705.7|203990.8|203900.8|204172.8|204082.8|203755.3|203665.3|2840
1740646800000|2025-02-27 09:00:00|203987.7|203897.7|203810|203720|204046.9|203956.9|203759|203676.8|2758
1740650400000|2025-02-27 10:00:00|203815.7|203725.7|203969.9|203919.9|204088.7|203998.7|203720.4|203630.4|2475
1740654000000|2025-02-27 11:00:00|203959.2|203909.2|204268.8|204218.8|204270.5|204220.5|203809.3|203743|2694
1740657600000|2025-02-27 12:00:00|204271.4|204221.4|203721.9|203671.9|204428.6|204356.1|203631.3|203541.3|3823
1740661200000|2025-02-27 13:00:00|203732.4|203682.4|205443|205353|205526.3|205436.3|203672|203568.3|5455
1740664800000|2025-02-27 14:00:00|205437.3|205347.3|205121.8|205031.8|205508.4|205418.4|204540.8|204472.7|5737
1740668400000|2025-02-27 15:00:00|205119.4|205029.4|204474.6|204424.6|205262.7|205202.7|204280.2|204230.2|4758
1740672000000|2025-02-27 16:00:00|204470.1|204420.1|204871.8|204821.8|205063.5|205013.5|204401.6|204351.6|3088
1740675600000|2025-02-27 17:00:00|204870.1|204820.1|204879.7|204829.7|205103.8|205030.4|204500.4|204443.7|2519
1740679200000|2025-02-27 18:00:00|204880.5|204830.5|204550|204500|205119.4|205038.7|204447.3|204382.7|2603
1740682800000|2025-02-27 19:00:00|204546.3|204496.3|204755.6|204705.6|204982.2|204895.9|204446.8|204378.1|3980
1740686400000|2025-02-27 20:00:00|204752.2|204702.2|204967.4|204877.4|204967.4|204899|204675.2|204625.2|5018
1740690000000|2025-02-27 21:00:00|204958.3|204868.3|205021|204711|205193.9|205014.4|204733.5|204643.5|1299
1740693600000|2025-02-27 22:00:00|205034.3|204724.3|205000|204690|205104.2|204794.2|205000|204690|63
1740697200000|2025-02-27 23:00:00|205005|204695|204789.9|204699.9|205030.7|204793.6|204772.4|204630.2|349
1740700800000|2025-02-28 00:00:00|204781.1|204691.1|204800.5|204710.5|204938.6|204848.6|204635|204545|565
1740704400000|2025-02-28 01:00:00|204790.1|204700.1|205006.7|204916.7|205027.8|204937.8|204598.9|204508.9|4673
1740708000000|2025-02-28 02:00:00|205008|204918|205036.2|204946.2|205064.8|204974.8|204807.5|204717.5|6310
1740711600000|2025-02-28 03:00:00|205038.9|204948.9|204961.3|204871.3|205106.9|205016.9|204931.3|204841.3|5852
1740715200000|2025-02-28 04:00:00|204956.8|204866.8|205016.1|204926.1|205040|204950|204913.2|204823.2|4642
1740718800000|2025-02-28 05:00:00|205007.9|204917.9|204866.5|204776.5|205051.9|204961.9|204806.7|204716.7|5349
1740722400000|2025-02-28 06:00:00|204877|204787|204954.6|204864.6|205009.4|204919.4|204810.1|204720.1|5599
1740726000000|2025-02-28 07:00:00|204950.2|204860.2|204933.2|204843.2|205201.4|205111.4|204818.9|204728.9|4052
1740729600000|2025-02-28 08:00:00|204931.6|204841.6|204548.3|204458.3|204942.5|204852.5|204412.3|204322.3|4260
1740733200000|2025-02-28 09:00:00|204545.3|204455.3|204481|204391|204545.3|204455.3|204276|204186|3271
1740736800000|2025-02-28 10:00:00|204484.4|204394.4|204384.3|204294.3|204500|204410|204180.6|204090.6|3426
1740740400000|2025-02-28 11:00:00|204382.1|204292.1|203932.9|203882.9|204410.5|204320.5|203918.3|203853.3|3625
1740744000000|2025-02-28 12:00:00|203932.4|203882.4|204136|204086|204455.5|204396.7|203845.9|203788.5|4268
1740747600000|2025-02-28 13:00:00|204114.5|204064.5|204579.6|204489.6|204605.4|204555.4|203774.1|203724.1|3061
1740751200000|2025-02-28 14:00:00|204558.8|204508.8|204562.8|204512.8|204627.6|204558.9|204073.5|203997.3|4745
1740754800000|2025-02-28 15:00:00|204560.1|204510.1|205377.2|205327.2|205377.2|205327.2|204458.6|204382.1|4877
1740758400000|2025-02-28 16:00:00|205356.2|205306.2|205343.9|205253.9|205523.7|205464.4|205088.2|204998.2|3244
1740762000000|2025-02-28 17:00:00|205347.4|205257.4|205741|205651|205957.1|205867.1|205200.3|205110.3|3421
1740765600000|2025-02-28 18:00:00|205743.4|205653.4|205972.3|205882.3|206509.4|206419.4|205441.3|205377.2|4841
1740769200000|2025-02-28 19:00:00|205977.4|205887.4|205789.7|205739.7|206085.8|205995.8|205525.2|205435.2|2579
1740772800000|2025-02-28 20:00:00|205820.3|205730.3|205454.7|205364.7|205838|205748|204848.5|204758.5|3237
1740776400000|2025-02-28 21:00:00|205458.5|205368.5|205580.2|205270.2|206286.1|205991.3|205392.7|205203.7|2754
1740949200000|2025-03-02 21:00:00|205665.3|205310.3|205677.5|205322.5|205677.5|205322.5|205665.3|205310.3|4
1740952800000|2025-03-02 22:00:00|205657.5|205342.5|205424.5|205114.5|205657.5|205345|205420|205110|38
1740956400000|2025-03-02 23:00:00|205420|205110|205374.5|205210.1|205542.4|205270|205270.5|205090.5|394
1740960000000|2025-03-03 00:00:00|205367|205202.7|204971.8|204881.8|205427.3|205337.3|204940.7|204818|1337
1740963600000|2025-03-03 01:00:00|204982.4|204892.4|204629.4|204539.4|205006.6|204916.6|204575.7|204485.7|3252
1740967200000|2025-03-03 02:00:00|204631|204541|204792.2|204702.2|204795|204705|204564.3|204474.3|1830
1740970800000|2025-03-03 03:00:00|204795.5|204705.5|204995.8|204905.8|205069|204979|204795.5|204705.5|1368
1740974400000|2025-03-03 04:00:00|205010.4|204920.4|204870.7|204780.7|205010.4|204920.4|204862.5|204772.5|954
1740978000000|2025-03-03 05:00:00|204879.4|204789.4|205043.5|204953.5|205142.8|205052.8|204868.3|204778.3|1214
1740981600000|2025-03-03 06:00:00|205048.9|204958.9|204876.7|204786.7|205119.4|205029.4|204829.2|204739.2|1965
1740985200000|2025-03-03 07:00:00|204877.2|204787.2|205271.7|205181.7|205319|205229|204672.3|204582.3|2491
1740988800000|2025-03-03 08:00:00|205277.4|205187.4|205076.6|204986.6|205421|205331|204997.1|204907.1|3173
1740992400000|2025-03-03 09:00:00|205062.6|204972.6|204343.1|204253.1|205078.3|204988.3|204316.1|204226.1|3109
1740996000000|2025-03-03 10:00:00|204334.8|204244.8|204686.8|204596.8|204689.6|204599.6|204274.4|204184.4|2902
1740999600000|2025-03-03 11:00:00|204684.2|204594.2|204810.3|204760.3|204959.1|204890.9|204361.1|204271.1|2621
1741003200000|2025-03-03 12:00:00|204812|204762|204600.8|204550.8|205155.1|205085.8|204489.9|204409.3|3348
1741006800000|2025-03-03 13:00:00|204613.3|204563.3|204764.8|204714.8|205322.1|205270.3|204444.1|204394.1|4042
1741010400000|2025-03-03 14:00:00|204763|204713|204600.1|204421|205318.8|205268.8|203927|203837|5197
1741014000000|2025-03-03 15:00:00|204523.5|204433.5|204112.4|204062.4|204719.5|204667.6|203762.1|203700|5923
1741017600000|2025-03-03 16:00:00|204108.2|204058.2|204598.8|204548.8|204721.3|204665.7|204062.5|204007|5069
1741021200000|2025-03-03 17:00:00|204604.4|204554.4|204864.3|204814.3|204890.1|204840.1|204357.8|204284.7|3627
1741024800000|2025-03-03 18:00:00|204866.1|204816.1|205381.7|205331.7|205448.2|205368.3|204519.1|204429.1|5043
1741028400000|2025-03-03 19:00:00|205385.4|205335.4|207226.6|207136.6|207242.2|207152.2|205312.2|205228.7|4580
1741032000000|2025-03-03 20:00:00|207215.1|207125.1|206781.3|206731.3|207499.3|207409.3|206398.7|206308.7|7622
1741035600000|2025-03-03 21:00:00|206779.1|206729.1|206949.4|206775.5|207091.5|207001.5|206324.2|206234.2|1894
1741039200000|2025-03-03 22:00:00|206942.7|206776.2|206830.3|206520.3|206971.7|206781.6|206682.7|206372.7|50
1741042800000|2025-03-03 23:00:00|206911.1|206601.1|207482.6|207392.6|207496|207406|206853.9|206543.9|1133
1741046400000|2025-03-04 00:00:00|207488.3|207398.3|207379.5|207289.5|207826.7|207736.7|207321.5|207231.5|2173
1741050000000|2025-03-04 01:00:00|207377.3|207287.3|207646.8|207556.8|207731.3|207641.3|207328.8|207238.8|4058
1741053600000|2025-03-04 02:00:00|207648.4|207558.4|207925|207835|208005.5|207915.5|207555|207465|2640
1741057200000|2025-03-04 03:00:00|207920|207830|207843.5|207753.5|207954.8|207864.8|207743.2|207653.2|1894
1741060800000|2025-03-04 04:00:00|207844.5|207754.5|207941|207851|208002.2|207912.2|207792|207702|2104
1741064400000|2025-03-04 05:00:00|207946.1|207856.1|207461.2|207371.2|208233.7|208143.7|207409.6|207319.6|2527
1741068000000|2025-03-04 06:00:00|207500.9|207410.9|207258.8|207168.8|207622.5|207532.5|207227.9|207137.9|2562
1741071600000|2025-03-04 07:00:00|207249.7|207159.7|208331.3|208241.3|208726.5|208636.5|207183.8|207093.8|4475
1741075200000|2025-03-04 08:00:00|208326.7|208236.7|208754.4|208664.4|208988.1|208898.1|208109.4|208019.4|4875
1741078800000|2025-03-04 09:00:00|208755.9|208665.9|208815.1|208725.1|209385.8|209295.8|208406.9|208316.9|4560
1741082400000|2025-03-04 10:00:00|208811.3|208721.3|208774|208684|209181.9|209091.9|208270|208180|5240
1741086000000|2025-03-04 11:00:00|208777.9|208687.9|207517.8|207427.8|208904.8|208814.8|207164.7|207074.7|4550
1741089600000|2025-03-04 12:00:00|207517.5|207427.5|207694.1|207644.1|207814.8|207724.8|206877|206787|5189
1741093200000|2025-03-04 13:00:00|207696.4|207646.4|209429.2|209339.2|210031.1|209941.1|207665.4|207581.7|6363
1741096800000|2025-03-04 14:00:00|209435.7|209345.7|209362.5|209272.5|209524|209434|208108.8|208018.8|6804
1741100400000|2025-03-04 15:00:00|209397.1|209307.1|208891.7|208841.7|209685.9|209595.9|208575.6|208505.1|6841
1741104000000|2025-03-04 16:00:00|208894.8|208844.8|208290.1|208240.1|209215.6|209161.4|208077.9|208027.9|6497
1741107600000|2025-03-04 17:00:00|208273.3|208223.3|208439|208389|208804.9|208714.9|207991.7|207941.7|5817
1741111200000|2025-03-04 18:00:00|208439.1|208389.1|208284.5|208234.5|208638.5|208588.5|208080.8|207990.8|6307
1741114800000|2025-03-04 19:00:00|208286.9|208236.9|207445|207395|208317|208267|207398.5|207308.5|4735
1741118400000|2025-03-04 20:00:00|207453.9|207403.9|207055.8|207005.8|207459.7|207409.7|206380.8|206290.8|6321
1741122000000|2025-03-04 21:00:00|207060.9|207010.9|206266.3|205956.3|207261.3|207171.3|204755.6|204665.6|5371
1741125600000|2025-03-04 22:00:00|206324.5|206014.5|205810.5|205500.5|206324.5|206014.5|205727.1|205417.1|101
1741129200000|2025-03-04 23:00:00|205712|205402|205468.5|205378.5|205829.7|205529.6|205127.5|205037.5|1125
1741132800000|2025-03-05 00:00:00|205475|205385|205813.9|205723.9|205949.6|205859.6|205393|205303|1900
1741136400000|2025-03-05 01:00:00|205808.8|205718.8|206179.5|206089.5|206521.3|206400|205597.7|205507.7|4311
1741140000000|2025-03-05 02:00:00|206179.2|206089.2|206500.1|206410.1|206732.3|206642.3|206147.1|206057.1|4354
1741143600000|2025-03-05 03:00:00|206503.7|206413.7|206086|205996|206667.5|206577.5|206069.2|205979.2|3941
1741147200000|2025-03-05 04:00:00|206085.3|205995.3|206151.6|206061.6|206256.7|206166.7|206045.4|205955.4|2529
1741150800000|2025-03-05 05:00:00|206142|206052|205974.9|205884.9|206254.4|206164.4|205945.1|205855.1|2189
1741154400000|2025-03-05 06:00:00|205974.8|205884.8|206068.5|205978.5|206298.5|206208.5|205938.9|205848.9|1828
1741158000000|2025-03-05 07:00:00|206079.6|205989.6|205571.5|205481.5|206079.6|205989.6|205324.5|205234.5|3493
1741161600000|2025-03-05 08:00:00|205579.7|205489.7|205476.4|205386.4|205797.6|205707.6|205307.5|205217.5|4643
1741165200000|2025-03-05 09:00:00|205477.2|205387.2|205102|205012|205503.8|205413.8|204902.3|204812.3|2703
1741168800000|2025-03-05 10:00:00|205106.2|205016.2|205253.4|205163.4|205352.4|205262.4|205019.4|204929.4|2909
1741172400000|2025-03-05 11:00:00|205256|205166|205763.4|205673.4|205785|205718|205201.2|205111.2|3148
1741176000000|2025-03-05 12:00:00|205758.8|205668.8|206410.7|206320.7|206430.4|206363.6|205509.7|205436.8|4861
1741179600000|2025-03-05 13:00:00|206390.5|206300.5|204967.9|204877.9|206495|206405|204658.3|204498.9|6440
1741183200000|2025-03-05 14:00:00|204964.9|204874.9|204137.1|203864|205025.9|204935.9|203940.2|203862.7|6464
1741186800000|2025-03-05 15:00:00|204318.6|204039.1|204059.3|204009.3|204495.5|204405.5|203545.8|203495.8|8351
1741190400000|2025-03-05 16:00:00|204079.9|204029.9|203944.9|203854.9|204462.8|204408.1|203515.2|203395.9|6625
1741194000000|2025-03-05 17:00:00|203953.6|203863.6|203861|203811|204273.6|204223.6|203598.7|203541.7|5903
1741197600000|2025-03-05 18:00:00|203855.6|203805.6|203834.5|203784.5|204476.9|204407.8|203617.8|203550|5740
1741201200000|2025-03-05 19:00:00|203834.4|203784.4|203660|203610|203881.2|203811.4|203541.8|203486.6|4345
1741204800000|2025-03-05 20:00:00|203665.4|203615.4|203792.3|203742.3|203969.7|203898.7|203595.1|203545.1|4422
1741208400000|2025-03-05 21:00:00|203794.5|203744.5|204255.7|203945.7|204500|204230|203789.5|203724.4|2664
1741212000000|2025-03-05 22:00:00|204265.6|203955.6|204224.2|203914.2|204275|203965|204160.1|203850.1|54
1741215600000|2025-03-05 23:00:00|204160.2|203850.2|204110.6|204020.6|204264.7|204157.7|204099.8|203845.1|515
1741219200000|2025-03-06 00:00:00|204102.9|204012.9|204236.5|204146.5|204262.8|204172.8|204054.4|203964.4|932
1741222800000|2025-03-06 01:00:00|204235.6|204145.6|203873.6|203783.6|204245|204155|203823.9|203733.9|2072
1741226400000|2025-03-06 02:00:00|203871.9|203781.9|204112.8|204022.8|204171.3|204081.3|203857.4|203767.4|1499
1741230000000|2025-03-06 03:00:00|204115.6|204025.6|204245.2|204155.2|204308.7|204218.7|204112.1|204022.1|1674
1741233600000|2025-03-06 04:00:00|204243.5|204153.5|204218.1|204128.1|204321.4|204231.4|204188|204098|1892
1741237200000|2025-03-06 05:00:00|204218.9|204128.9|204372.2|204282.2|204472.4|204382.4|204212.5|204122.5|1288
1741240800000|2025-03-06 06:00:00|204377.6|204287.6|204478.1|204388.1|204482.3|204392.3|204257.7|204167.7|2175
1741244400000|2025-03-06 07:00:00|204472.2|204382.2|204368.9|204278.9|204482.2|204392.2|203909.4|203819.4|3020
1741248000000|2025-03-06 08:00:00|204365.5|204275.5|204478.4|204388.4|204491.1|204401.1|204158.4|204068.4|4272
1741251600000|2025-03-06 09:00:00|204481.3|204391.3|204642.3|204552.3|205000.6|204910.6|204388.8|204298.8|4221
1741255200000|2025-03-06 10:00:00|204636.3|204546.3|204844.6|204754.6|204930.3|204867.7|204604.4|204514.4|3163
1741258800000|2025-03-06 11:00:00|204841.8|204751.8|204652.2|204602.2|205083.6|204993.6|204585.5|204495.5|3045
1741262400000|2025-03-06 12:00:00|204644.5|204594.5|204034|203984|204682.6|204620.7|203879.4|203789.4|4069
1741266000000|2025-03-06 13:00:00|204032.3|203982.3|203507.1|203457.1|204175|204125|203438.9|203377.8|5013
1741269600000|2025-03-06 14:00:00|203506.3|203456.3|203321.5|203271.5|203656.8|203606.8|203112.1|203062.1|5833
1741273200000|2025-03-06 15:00:00|203319.2|203269.2|203197.3|203147.3|203347.7|203287.9|202169.2|202094|7073
1741276800000|2025-03-06 16:00:00|203196.3|203146.3|203203.3|203113.3|203245.2|203187.5|202417|202327|6934
1741280400000|2025-03-06 17:00:00|203206.2|203116.2|203150|203100|203320.6|203254.1|202668.5|202618.5|5738
1741284000000|2025-03-06 18:00:00|203153.8|203103.8|203116.3|203066.3|203250.4|203178.2|202789.9|202739.9|4687
1741287600000|2025-03-06 19:00:00|203118|203068|202714.1|202624.1|203131.2|203072.1|202525.2|202467.7|5069
1741291200000|2025-03-06 20:00:00|202712.7|202622.7|203033.8|202943.8|203062.8|202972.8|202621.4|202531.4|7622
1741294800000|2025-03-06 21:00:00|203023.4|202933.4|203029.4|202848.7|203219.8|203159|202841|202651.4|1977
1741298400000|2025-03-06 22:00:00|203017|202707|202960|202650|203099.6|202789.6|202944.3|202634.3|72
1741302000000|2025-03-06 23:00:00|202939|202671|202874|202784|202939|202808.9|202744.1|202654.1|461
1741305600000|2025-03-07 00:00:00|202874.1|202784.1|202834.2|202744.2|203034.2|202944.2|202810.7|202720.7|888
1741309200000|2025-03-07 01:00:00|202825.8|202735.8|203015.5|202925.5|203023|202933|202695.4|202605.4|4282
1741312800000|2025-03-07 02:00:00|203013.2|202923.2|202889.3|202799.3|203083.9|202993.9|202787.3|202697.3|2030
1741316400000|2025-03-07 03:00:00|202885.8|202795.8|202974.9|202884.9|203032.6|202942.6|202832.3|202742.3|2801
1741320000000|2025-03-07 04:00:00|202977.9|202887.9|202841|202751|202988.9|202898.9|202783.3|202693.3|1372
1741323600000|2025-03-07 05:00:00|202842.7|202752.7|202977.8|202887.8|202996.8|202906.8|202817.7|202727.7|1642
1741327200000|2025-03-07 06:00:00|202976.4|202886.4|202850.5|202760.5|203100.3|203010.3|202796.5|202706.5|2874
1741330800000|2025-03-07 07:00:00|202864.9|202774.9|202625.6|202535.6|203009.2|202919.2|202568.7|202478.7|2409
1741334400000|2025-03-07 08:00:00|202604.7|202514.7|202665|202575|202730.2|202640.2|202490|202416|3251
1741338000000|2025-03-07 09:00:00|202659.9|202569.9|202371.2|202281.2|202716.5|202626.5|202354.3|202264.3|2996
1741341600000|2025-03-07 10:00:00|202368.2|202278.2|202524.8|202434.8|202699.7|202609.7|202343.4|202253.4|3008
1741345200000|2025-03-07 11:00:00|202525.1|202435.1|202536.1|202373.9|202705.2|202615.2|202429.4|202323.9|2917
1741348800000|2025-03-07 12:00:00|202506|202416|203290.8|203200.8|203328.4|203238.4|202369.3|202279.3|3844
1741352400000|2025-03-07 13:00:00|203295.4|203205.4|203292.4|203202.4|203356.5|203306.5|202611.1|202561.1|6053
1741356000000|2025-03-07 14:00:00|203296.4|203206.4|203065.2|203015.2|203403.1|203327.5|202773.3|202723.3|7417
1741359600000|2025-03-07 15:00:00|203052.8|203002.8|202722.1|202672.1|203105.2|203055.2|202541.4|202477|7454
1741363200000|2025-03-07 16:00:00|202722.3|202672.3|202746.6|202696.6|203086.4|203003|202651.3|202590.7|6496
1741366800000|2025-03-07 17:00:00|202738.1|202688.1|202813|202723|203295.2|203205.2|202613.7|202563.7|5617
1741370400000|2025-03-07 18:00:00|202816.4|202726.4|202931.1|202841.1|203017.3|202962|202680.1|202590.1|4884
1741374000000|2025-03-07 19:00:00|202932|202842|202671.4|202581.4|203107.9|203017.9|202565.5|202475.5|5188
1741377600000|2025-03-07 20:00:00|202667.1|202577.1|202595.7|202505.7|202722.1|202653.5|202543|202453|4372
1741381200000|2025-03-07 21:00:00|202591.9|202501.9|202723|202413|203183.5|202960|202468.4|202315.8|1879
1741554000000|2025-03-09 21:00:00|202877.5|202522.5|202712.1|202397.9|202927.6|202572.6|202519.9|202319.7|60
1741557600000|2025-03-09 22:00:00|202732.5|202377.5|202705.6|202615.6|202919.2|202680|202563.2|202357.5|1285
1741561200000|2025-03-09 23:00:00|202702.7|202612.7|202688|202598|202866.1|202751.4|202681.5|202577.3|1012
1741564800000|2025-03-10 00:00:00|202692.8|202602.8|202476.4|202386.4|202792.5|202702.5|202468.4|202378.4|3384
1741568400000|2025-03-10 01:00:00|202477.6|202387.6|202606.9|202516.9|202727.2|202637.2|202420.6|202330.6|3741
1741572000000|2025-03-10 02:00:00|202601.4|202511.4|202735.3|202645.3|202739.4|202649.4|202451.2|202361.2|3866
1741575600000|2025-03-10 03:00:00|202735.8|202645.8|202727.3|202637.3|202750.6|202660.6|202638.7|202548.7|1996
1741579200000|2025-03-10 04:00:00|202727.5|202637.5|202730.8|202640.8|202761.4|202671.4|202601.8|202511.8|2089
1741582800000|2025-03-10 05:00:00|202746.7|202656.7|202719|202629|202760.9|202670.9|202604.3|202514.3|2029
1741586400000|2025-03-10 06:00:00|202720.1|202630.1|202862.4|202772.4|202882.4|202792.4|202589|202499|2827
1741590000000|2025-03-10 07:00:00|202858.3|202768.3|202695.5|202605.5|202921|202831|202486|202396|3075
1741593600000|2025-03-10 08:00:00|202692.3|202602.3|202939|202849|203021.7|202931.7|202458.3|202368.3|5159
1741597200000|2025-03-10 09:00:00|202939.4|202849.4|202622.1|202532.1|203067.8|202977.8|202491.5|202401.5|4689
1741600800000|2025-03-10 10:00:00|202622.6|202532.6|202597.9|202507.9|202684.6|202594.6|202354.4|202264.4|4149
1741604400000|2025-03-10 11:00:00|202598.2|202508.2|202503.9|202453.9|202705.6|202615.6|202325.4|202235.4|4382
1741608000000|2025-03-10 12:00:00|202494.1|202444.1|202001.9|201911.9|202545.4|202477.3|201978.5|201908.5|3564
1741611600000|2025-03-10 13:00:00|201999.6|201909.6|202491.5|202441.5|202518.8|202468.8|201838.1|201772.4|6256
1741615200000|2025-03-10 14:00:00|202491.8|202441.8|202391|202341|202526.1|202469.7|202044.1|201986.2|6929
1741618800000|2025-03-10 15:00:00|202386.5|202336.5|202963.3|202913.3|203056.4|203006.4|202382.1|202332.1|6311
1741622400000|2025-03-10 16:00:00|202971.2|202921.2|203244.7|203194.7|203382.1|203332.1|202843.7|202793.7|7415
1741626000000|2025-03-10 17:00:00|203240.8|203190.8|203469.8|203419.8|203480.1|203430.1|203116.4|203066.4|6145
1741629600000|2025-03-10 18:00:00|203475.6|203425.6|203892.8|203842.8|203989.6|203939.6|203222.7|203172.7|6288
1741633200000|2025-03-10 19:00:00|203893.9|203843.9|203691|203641|203979.8|203929.8|203582.1|203532.1|6108
1741636800000|2025-03-10 20:00:00|203687.9|203637.9|203649.2|203559.2|203754.3|203664.3|203539.5|203450.4|4001
1741640400000|2025-03-10 21:00:00|203679.1|203527.9|203885|203575|204045.2|203735.2|203679.1|203464.6|156
1741644000000|2025-03-10 22:00:00|203857.5|203547.5|203696|203539.3|203880|203715.4|203545.5|203455.5|868
1741647600000|2025-03-10 23:00:00|203695|203542.2|203553.3|203463.3|203732.5|203642.5|203531.3|203441.3|1307
1741651200000|2025-03-11 00:00:00|203553.6|203463.6|203752|203662|203754.3|203664.3|203478.8|203388.8|1924
1741654800000|2025-03-11 01:00:00|203750.9|203660.9|203712.4|203622.4|204022.7|203932.7|203702.3|203612.3|5895
1741658400000|2025-03-11 02:00:00|203717.3|203627.3|203675.8|203585.8|203805.5|203715.5|203570.3|203480.3|6434
1741662000000|2025-03-11 03:00:00|203679.4|203589.4|203557.1|203467.1|203811.5|203721.5|203513.5|203423.5|6479
1741665600000|2025-03-11 04:00:00|203558.9|203468.9|203579.1|203489.1|203694.4|203604.4|203471|203381|4718
1741669200000|2025-03-11 05:00:00|203577.1|203487.1|203681.3|203591.3|203751.8|203686.9|203510.1|203420.1|6983
1741672800000|2025-03-11 06:00:00|203680.3|203590.3|203419.6|203329.6|203810.1|203720.1|203257.3|203167.3|6999
1741676400000|2025-03-11 07:00:00|203412.4|203322.4|203240.4|203150.4|203491.3|203401.3|203038|202971.5|3755
1741680000000|2025-03-11 08:00:00|203243.1|203153.1|203181.3|203091.3|203533.5|203443.5|203142|203052|3764
1741683600000|2025-03-11 09:00:00|203185.5|203095.5|203345.8|203255.8|203632.1|203542.1|203124.9|203034.9|3063
1741687200000|2025-03-11 10:00:00|203345.7|203255.7|203326|203236|203492.1|203402.1|203223.8|203133.8|2489
1741690800000|2025-03-11 11:00:00|203330.4|203240.4|203437.8|203387.8|203528.1|203438.1|203223.5|203133.5|2479
1741694400000|2025-03-11 12:00:00|203441.2|203391.2|203418.4|203328.4|203597.6|203529.3|202864.7|202814.7|4279
1741698000000|2025-03-11 13:00:00|203422.6|203332.6|203180.1|202988.9|203601.8|203551.8|203048.2|202988.9|5314
1741701600000|2025-03-11 14:00:00|203192|203028.9|203780.3|203690.3|204072.3|204022.3|203036.4|202976.9|8253
1741705200000|2025-03-11 15:00:00|203784.1|203694.1|203485.7|203435.7|203819.5|203757.2|203338.6|203288.6|6389
1741708800000|2025-03-11 16:00:00|203492.8|203442.8|203405.9|203355.9|203590.3|203540.3|203167.6|203117.6|4867
1741712400000|2025-03-11 17:00:00|203402.7|203352.7|203445.5|203395.5|203520.3|203470.3|203283.4|203233.4|3817
1741716000000|2025-03-11 18:00:00|203446.7|203396.7|202758.9|202668.9|203476.9|203413|202580.2|202490.2|4868
1741719600000|2025-03-11 19:00:00|202760.7|202670.7|202588|202538|202883|202827.7|202491.6|202440|4920
1741723200000|2025-03-11 20:00:00|202586.2|202536.2|202767.5|202570.6|202767.5|202681.8|202524.3|202468.8|2491
1741726800000|2025-03-11 21:00:00|202764|202573.2|202861.4|202551.4|202908.3|202598.3|202764|202466.6|131
1741730400000|2025-03-11 22:00:00|202907.1|202597.1|202673.3|202583.3|202930|202733.6|202663.6|202560|476
1741734000000|2025-03-11 23:00:00|202675.9|202585.9|202787.4|202697.4|202818|202728|202670.2|202580.2|526
1741737600000|2025-03-12 00:00:00|202786.7|202696.7|202716.4|202626.4|202886.5|202796.5|202690.7|202600.7|1535
1741741200000|2025-03-12 01:00:00|202714.3|202624.3|202690.4|202600.4|202731|202641|202591.6|202501.6|3709
1741744800000|2025-03-12 02:00:00|202689.4|202599.4|202744.8|202654.8|202789.1|202699.1|202629.9|202539.9|2437
1741748400000|2025-03-12 03:00:00|202745.5|202655.5|202799.8|202709.8|202840.1|202750.1|202710.1|202620.1|1863
1741752000000|2025-03-12 04:00:00|202802.8|202712.8|202907.9|202817.9|202910.6|202820.6|202772.6|202682.6|1577
1741755600000|2025-03-12 05:00:00|202908.5|202818.5|202777.1|202687.1|202920.6|202830.6|202771|202681|2943
1741759200000|2025-03-12 06:00:00|202783.6|202693.6|202997.6|202907.6|203025|202935|202766|202676|5013
1741762800000|2025-03-12 07:00:00|203002.9|202912.9|202545.6|202455.6|203120.2|203030.2|202488.4|202398.4|2423
1741766400000|2025-03-12 08:00:00|202547.5|202457.5|202399.6|202309.6|202779.7|202689.7|202398.9|202308.9|3628
1741770000000|2025-03-12 09:00:00|202400.2|202310.2|202429.6|202339.6|202528.8|202438.8|202270.4|202201.1|2510
1741773600000|2025-03-12 10:00:00|202435.1|202345.1|202455.7|202365.7|202569|202479|202308|202218|1807
1741777200000|2025-03-12 11:00:00|202452.2|202362.2|202595|202505|202719.9|202629.9|202361.6|202271.6|1631
1741780800000|2025-03-12 12:00:00|202589.9|202499.9|202577.9|202527.9|202626.7|202574.6|202004.2|201914.2|6069
1741784400000|2025-03-12 13:00:00|202576.1|202526.1|202139.5|202089.5|202675.7|202625.7|202119.6|202065.4|5997
1741788000000|2025-03-12 14:00:00|202148.1|202098.1|201931.3|201881.3|202188.7|202138.7|201752.3|201702.3|5061
1741791600000|2025-03-12 15:00:00|201930.3|201880.3|201756.7|201706.7|201957.2|201907.2|201655.4|201605.4|3966
1741795200000|2025-03-12 16:00:00|201748.1|201698.1|202046.1|201996.1|202054.2|202003.5|201598.9|201539.1|4584
1741798800000|2025-03-12 17:00:00|202038.3|201988.3|201985.3|201935.3|202161.8|202111.8|201845.4|201779.7|3089
1741802400000|2025-03-12 18:00:00|201996.4|201906.4|202075.7|202025.7|202107.6|202057.6|201863.8|201801.6|3472
1741806000000|2025-03-12 19:00:00|202077.1|202027.1|201851.9|201801.9|202112.1|202062.1|201827.3|201759.7|3612
1741809600000|2025-03-12 20:00:00|201852.7|201802.7|201829.8|201739.8|201919.8|201857.2|201676.9|201605.1|1543
1741813200000|2025-03-12 21:00:00|201898.6|201738.9|201931.6|201656.3|201949.9|201738.9|201846|201583.5|132
1741816800000|2025-03-12 22:00:00|201932.4|201657.1|201838.7|201748.7|202009|201799.7|201796.6|201650.8|440
1741820400000|2025-03-12 23:00:00|201839.5|201749.5|201814.1|201724.1|201876.6|201764.3|201787.2|201697.2|431
1741824000000|2025-03-13 00:00:00|201810.8|201720.8|201826.3|201736.3|201849.5|201759.5|201775.8|201685.8|527
1741827600000|2025-03-13 01:00:00|201825.7|201735.7|201850.5|201760.5|201895.2|201805.2|201772.7|201682.7|1989
1741831200000|2025-03-13 02:00:00|201868.5|201778.5|201859.2|201769.2|201886.6|201796.6|201780.5|201690.5|2009
1741834800000|2025-03-13 03:00:00|201857.5|201767.5|201961|201871|201967.8|201877.8|201849.4|201759.4|1680
1741838400000|2025-03-13 04:00:00|201964.5|201874.5|201923|201833|202001.8|201911.8|201905|201815|1576
1741842000000|2025-03-13 05:00:00|201928.1|201838.1|201948|201858|202023.8|201933.8|201919.3|201829.3|2513
1741845600000|2025-03-13 06:00:00|201942|201852|201952.4|201862.4|202015|201925|201932.3|201842.3|5253
1741849200000|2025-03-13 07:00:00|201949.6|201859.6|201878.8|201788.8|202021.9|201931.9|201819.7|201729.7|1754
1741852800000|2025-03-13 08:00:00|201893.7|201803.7|202021.9|201931.9|202058.6|201970.6|201724.5|201662.1|2453
1741856400000|2025-03-13 09:00:00|202015.8|201925.8|201799.2|201709.2|202024|201934|201784.6|201694.6|1988
1741860000000|2025-03-13 10:00:00|201804.3|201714.3|202006.9|201916.9|202030|201940|201731.1|201641.1|2018
1741863600000|2025-03-13 11:00:00|202011.4|201921.4|201834.3|201744.3|202030.1|201940.1|201683.9|201633.6|1994
1741867200000|2025-03-13 12:00:00|201833.9|201743.9|201456|201406|202015|201955.8|201436.1|201386.1|4329
1741870800000|2025-03-13 13:00:00|201459.8|201409.8|201484.1|201434.1|201701.2|201651.2|201434.8|201384.8|4266
1741874400000|2025-03-13 14:00:00|201480.3|201430.3|200736.6|200686.6|201489.9|201439.9|200626.1|200576.1|5193
1741878000000|2025-03-13 15:00:00|200732.4|200682.4|200955.6|200905.6|201077.8|201027.8|200665|200601.7|4756
1741881600000|2025-03-13 16:00:00|200956.4|200906.4|200909.9|200859.9|200986|200936|200732.8|200682.8|4737
1741885200000|2025-03-13 17:00:00|200910.5|200860.5|201189|201139|201201|201151|200803.9|200753.9|5225
1741888800000|2025-03-13 18:00:00|201167|201117|200853.2|200803.2|201182.5|201132.5|200846.7|200796.7|4692
1741892400000|2025-03-13 19:00:00|200856.2|200806.2|201005.9|200955.9|201074.5|201024.5|200825.6|200775.6|4499
1741896000000|2025-03-13 20:00:00|201001.8|200951.8|200913.9|200823.9|201047.2|200997.2|200793.5|200736.3|2298
1741899600000|2025-03-13 21:00:00|200904.5|200814.5|201105|200795|201155.1|200924.6|200904.5|200700.4|180
1741903200000|2025-03-13 22:00:00|201101.7|200791.7|200875.5|200785.5|201101.7|200848.8|200830|200701.7|437
1741906800000|2025-03-13 23:00:00|200875.9|200785.9|200912.1|200822.1|200971.3|200847.1|200870.4|200737.2|349
1741910400000|2025-03-14 00:00:00|200905.6|200815.6|200917.4|200867.4|200958|200886.7|200860.9|200796.9|1478
1741914000000|2025-03-14 01:00:00|200913.2|200863.2|201241.6|201151.6|201246.1|201165.9|200871.6|200814.1|3432
1741917600000|2025-03-14 02:00:00|201238.5|201148.5|201115.7|201025.7|201269.7|201179.7|201098.7|201008.7|2701
1741921200000|2025-03-14 03:00:00|201113.2|201023.2|201074.2|200984.2|201138|201048|201037.3|200947.3|3584
1741924800000|2025-03-14 04:00:00|201078.5|200988.5|201103.4|201013.4|201150.6|201060.6|201051.8|200961.8|1834
1741928400000|2025-03-14 05:00:00|201104.3|201014.3|201056.7|200966.7|201136.7|201046.7|201015.5|200925.5|3012
1741932000000|2025-03-14 06:00:00|201056.4|200966.4|201005.2|200915.2|201140|201050|200995.9|200905.9|4175
1741935600000|2025-03-14 07:00:00|201022.9|200932.9|200824.4|200734.4|201082.9|200992.9|200788.6|200698.6|2089
1741939200000|2025-03-14 08:00:00|200818.5|200728.5|200353.4|200263.4|200982|200892|200314.5|200251.2|2052
1741942800000|2025-03-14 09:00:00|200354.4|200264.4|200199.7|200109.7|200511|200421|200196.2|200106.2|2175
1741946400000|2025-03-14 10:00:00|200194.3|200104.3|200412.5|200322.5|200445.5|200355.5|200131.2|200051.4|2512
1741950000000|2025-03-14 11:00:00|200406.5|200316.5|200246.4|200196.4|200588.1|200498.1|200201.7|200126|2867
1741953600000|2025-03-14 12:00:00|200245.1|200195.1|199764.6|199674.6|200370.6|200320.6|199485.4|199430.2|3941
1741957200000|2025-03-14 13:00:00|199762.7|199672.7|199226.3|199016.1|199944.9|199877.7|199073.2|199005.9|4345
1741960800000|2025-03-14 14:00:00|199243.6|199033.4|198595.7|198545.7|199261.4|199082.1|198497.8|198447.8|5302
1741964400000|2025-03-14 15:00:00|198600.5|198550.5|198621.4|198571.4|198890.2|198840.2|198528.9|198478.9|4292
1741968000000|2025-03-14 16:00:00|198621.2|198571.2|198571.5|198521.5|198818.5|198768.5|198546.3|198496.3|3526
1741971600000|2025-03-14 17:00:00|198568.9|198518.9|198815.7|198765.7|198927.2|198850|198564.5|198514.5|3048
1741975200000|2025-03-14 18:00:00|198813.1|198763.1|199149.4|199099.4|199197.8|199131|198798.9|198748.9|2859
1741978800000|2025-03-14 19:00:00|199153.6|199103.6|199294.2|199204.2|199565.6|199508.9|199071.2|198981.2|3165
1741982400000|2025-03-14 20:00:00|199297.8|199207.8|199370.6|199280.6|199478.2|199388.2|199297.8|199187.4|1633
1742158800000|2025-03-16 21:00:00|199641|199286|199572.1|199217.1|199641|199286|199302.5|198947.5|16
1742162400000|2025-03-16 22:00:00|199442.5|199087.5|199358.1|199268.1|199574.7|199290.8|199279.2|199087.5|728
1742166000000|2025-03-16 23:00:00|199359.1|199269.1|199326.9|199236.9|199390.7|199284|199278.9|199188.9|455
1742169600000|2025-03-17 00:00:00|199325.4|199235.4|199266.4|199176.4|199401.6|199289.2|199217.5|199127.5|596
1742173200000|2025-03-17 01:00:00|199264.9|199174.9|199334.5|199244.5|199336.2|199246.2|199166.1|199076.1|3683
1742176800000|2025-03-17 02:00:00|199329|199239|199329.3|199239.3|199342.9|199252.9|199274.7|199184.7|2327
1742180400000|2025-03-17 03:00:00|199334.8|199244.8|199310.9|199220.9|199374.8|199274.4|199282.5|199190.8|997
1742184000000|2025-03-17 04:00:00|199311.1|199221.1|199338.7|199248.7|199353.5|199263.5|199226.9|199136.9|1042
1742187600000|2025-03-17 05:00:00|199342.4|199252.4|199277.9|199187.9|199354|199264|199232.5|199142.5|1239
1742191200000|2025-03-17 06:00:00|199274.5|199184.5|199343|199253|199400.7|199310.7|199245.1|199155.1|1950
1742194800000|2025-03-17 07:00:00|199345.5|199255.5|199331.4|199241.4|199524.8|199434.8|199282.1|199192.1|2138
1742198400000|2025-03-17 08:00:00|199326.5|199236.5|199588.7|199498.7|199647.5|199557.5|199291.1|199201.1|1618
1742202000000|2025-03-17 09:00:00|199583.7|199493.7|199203.1|199113.1|199631.1|199541.1|199141.3|199051.3|1816
1742205600000|2025-03-17 10:00:00|199203.4|199113.4|199387.7|199297.7|199391.2|199301.2|199129.9|199039.9|2376
1742209200000|2025-03-17 11:00:00|199388.7|199298.7|199230.4|199140.4|199474.1|199384.1|199133.2|199043.2|1996
1742212800000|2025-03-17 12:00:00|199232.4|199142.4|199060.6|199010.6|199392.8|199318.8|198818.9|198711.2|4374
1742216400000|2025-03-17 13:00:00|199056.6|199006.6|198890.9|198840.9|199207.4|199146.6|198851.5|198801.5|3283
1742220000000|2025-03-17 14:00:00|198896.2|198846.2|198790.5|198740.5|198939.4|198889.4|198694.3|198644.3|2564
1742223600000|2025-03-17 15:00:00|198792.6|198742.6|198997.3|198947.3|199021.8|198971.8|198695.9|198645.9|2276
1742227200000|2025-03-17 16:00:00|198999|198949|198926.9|198876.9|199155.3|199105.3|198757.5|198707.5|2770
1742230800000|2025-03-17 17:00:00|198925.3|198875.3|199607.4|199557.4|199709|199659|198834.3|198768.8|2503
1742234400000|2025-03-17 18:00:00|199605.8|199555.8|199280|199230|199762.1|199672.1|199210.4|199130|2365
1742238000000|2025-03-17 19:00:00|199281.6|199231.6|199550.3|199500.3|199695.1|199645.1|199199.9|199125.1|2922
1742241600000|2025-03-17 20:00:00|199546.5|199496.5|199705.8|199395.8|199730.4|199595.6|199508|199362.8|2378
1742245200000|2025-03-17 21:00:00|199700.5|199390.5|199606.6|199296.6|199700.5|199390.5|199595|199285|48
1742248800000|2025-03-17 22:00:00|199600.8|199290.8|199663.8|199510.8|199700.6|199513.3|199540.7|199230.7|481
1742252400000|2025-03-17 23:00:00|199663.7|199510.9|199670|199580|199731.9|199608.9|199588.1|199480.7|477
1742256000000|2025-03-18 00:00:00|199674.8|199584.8|199668.8|199578.8|199682.2|199592.2|199536.8|199446.8|802
1742259600000|2025-03-18 01:00:00|199661.4|199571.4|199689|199599|199713.1|199623.1|199626.4|199536.4|2269
1742263200000|2025-03-18 02:00:00|199687|199597|199783.9|199693.9|199813.2|199723.2|199645.5|199555.5|1742
1742266800000|2025-03-18 03:00:00|199790.4|199700.4|199912.4|199822.4|199917.3|199827.3|199771.7|199681.7|1607
1742270400000|2025-03-18 04:00:00|199911.7|199821.7|199874.7|199784.7|199922.7|199832.7|199834.5|199744.5|1657
1742274000000|2025-03-18 05:00:00|199878.8|199788.8|199875|199785|199982.5|199892.5|199829.4|199739.4|1676
1742277600000|2025-03-18 06:00:00|199867.9|199777.9|199704.8|199614.8|199974.6|199884.6|199679.4|199589.4|2781
1742281200000|2025-03-18 07:00:00|199695.7|199605.7|199490.1|199400.1|199821.1|199731.1|199281.9|199191.9|1773
1742284800000|2025-03-18 08:00:00|199494.1|199404.1|199234.7|199144.7|199569.1|199479.1|199194.7|199104.7|2132
1742288400000|2025-03-18 09:00:00|199229.6|199139.6|199581.3|199491.3|199597.8|199507.8|199195.4|199105.4|2390
1742292000000|2025-03-18 10:00:00|199586.3|199496.3|200145|200055|200325|200235|199547.6|199457.6|2082
1742295600000|2025-03-18 11:00:00|200144.1|200054.1|200352.3|200302.3|200618|200528|200079|199989|2021
1742299200000|2025-03-18 12:00:00|200348.5|200298.5|200549.4|200499.4|200931.9|200881.9|200218.9|200168.9|3556
1742302800000|2025-03-18 13:00:00|200547.7|200497.7|200835|200785|200978.4|200928.4|200384.7|200334.7|4544
1742306400000|2025-03-18 14:00:00|200786.4|200736.4|200300.9|200250.9|200852.4|200802.4|200137.4|200087.4|4626
1742310000000|2025-03-18 15:00:00|200302.2|200252.2|199901.9|199851.9|200384.6|200334.6|199754.1|199679.6|4314
1742313600000|2025-03-18 16:00:00|199903.4|199853.4|199642|199592|199903.4|199853.4|199492.6|199442.6|3217
1742317200000|2025-03-18 17:00:00|199641.8|199591.8|199539.8|199489.8|199819.8|199769.8|199475.7|199417|3348
1742320800000|2025-03-18 18:00:00|199541.9|199491.9|199509.2|199459.2|199681.3|199631.3|199432.1|199370.6|2295
1742324400000|2025-03-18 19:00:00|199508.7|199458.7|199441.1|199391.1|199590.9|199540.9|199433.9|199364.5|2350
1742328000000|2025-03-18 20:00:00|199433.6|199383.6|199334.2|199095.4|199472.1|199385.8|199149.3|199059.3|1349
1742331600000|2025-03-18 21:00:00|199332|199055.8|199432.4|199122.4|199637.5|199327.5|199313.6|199003.6|238
1742335200000|2025-03-18 22:00:00|199453.2|199143.2|199156.4|199066.4|199531.3|199221.3|199140|199007.7|412
1742338800000|2025-03-18 23:00:00|199152.7|199062.7|199130.7|199040.7|199177.3|199087.3|199105|199015|293
1742342400000|2025-03-19 00:00:00|199129.9|199039.9|199104.4|199014.4|199139.5|199049.5|199064.3|198974.3|377
1742346000000|2025-03-19 01:00:00|199104.1|199014.1|199297.2|199207.2|199313.3|199223.3|199089.3|199010.8|906
1742349600000|2025-03-19 02:00:00|199296.4|199206.4|199189.3|199099.3|199302.2|199212.2|199122.6|199032.6|1846
1742353200000|2025-03-19 03:00:00|199191.8|199101.8|199245.1|199155.1|199307.8|199217.8|199149.3|199059.3|1643
1742356800000|2025-03-19 04:00:00|199245.6|199155.6|199256.5|199166.5|199303.3|199213.3|199210|199125|1383
1742360400000|2025-03-19 05:00:00|199248.5|199158.5|199306.7|199216.7|199318.8|199228.8|199174.1|199084.1|1801
1742364000000|2025-03-19 06:00:00|199302.7|199212.7|199362.7|199272.7|199363.7|199273.7|199198.9|199108.9|2751
1742367600000|2025-03-19 07:00:00|199367.4|199277.4|200168.9|200078.9|200216.3|200126.3|199264.9|199174.9|3096
1742371200000|2025-03-19 08:00:00|200180.1|200090.1|199982.7|199892.7|200328.3|200262|199960.5|199870.5|3469
1742374800000|2025-03-19 09:00:00|199980.7|199890.7|199784.5|199694.5|200128|200038|199587.8|199497.8|2736
1742378400000|2025-03-19 10:00:00|199787.3|199697.3|199666.2|199576.2|200085.5|199995.5|199666.2|199576.2|3401
1742382000000|2025-03-19 11:00:00|199663.8|199573.8|199498.6|199408.6|199864.6|199774.6|199414.8|199346.6|3693
1742385600000|2025-03-19 12:00:00|199517.6|199427.6|199485.1|199435.1|199589.9|199539.9|199329.2|199239.2|741
1742389200000|2025-03-19 13:00:00|199500.6|199450.6|199835.9|199785.9|200007.5|199957.5|199328.8|199278.8|4499
1742392800000|2025-03-19 14:00:00|199836|199786|200096.7|200046.7|200248.1|200198.1|199748.8|199698.8|4378
1742396400000|2025-03-19 15:00:00|200094.8|200044.8|200666.8|200616.8|200716.6|200666.6|199849.7|199799.7|4667
1742400000000|2025-03-19 16:00:00|200664.9|200614.9|200497.1|200447.1|200897.7|200847.7|200436.8|200386.8|4538
1742403600000|2025-03-19 17:00:00|200487.9|200437.9|200723.6|200413.6|200762.6|200712.6|200435.7|200370.2|4201
1742407200000|2025-03-19 18:00:00|200724.7|200414.7|200171.6|200081.6|200756.6|200559.6|200087.6|200008.2|7421
1742410800000|2025-03-19 19:00:00|200168.7|200118.7|200561.9|200511.9|200697.2|200646.8|200025.7|199957|7186
1742414400000|2025-03-19 20:00:00|200570.1|200520.1|200839.5|200529.5|200926.8|200816.8|200533.7|200483.7|1981
1742418000000|2025-03-19 21:00:00|200848.9|200538.9|200866.3|200556.3|200884|200574|200617.5|200307.5|76
1742421600000|2025-03-19 22:00:00|200856.6|200546.6|200525.8|200435.8|200856.6|200546.6|200433.2|200295.7|334
1742425200000|2025-03-19 23:00:00|200524.4|200434.4|200429.6|200339.6|200593.5|200486.7|200406.8|200316.8|441
1742428800000|2025-03-20 00:00:00|200434.1|200344.1|200367|200277|200576.6|200486.6|200328.3|200197.3|1605
1742432400000|2025-03-20 01:00:00|200367.1|200277.1|200581.4|200491.4|200612.5|200522.5|200342.6|200252.6|3771
1742436000000|2025-03-20 02:00:00|200584.6|200494.6|200547.1|200457.1|200593.3|200503.3|200435.5|200345.5|5425
1742439600000|2025-03-20 03:00:00|200547.2|200457.2|200488|200398|200567.5|200477.5|200453.5|200363.5|2733
1742443200000|2025-03-20 04:00:00|200485.8|200395.8|200478|200388|200528.3|200438.3|200464.9|200374.9|2550
1742446800000|2025-03-20 05:00:00|200476.5|200386.5|200463.5|200373.5|200525.3|200435.3|200444.5|200354.5|3643
1742450400000|2025-03-20 06:00:00|200465.1|200375.1|200455.1|200365.1|200547.6|200477.7|200391.2|200314.4|5853
1742454000000|2025-03-20 07:00:00|200451.8|200361.8|200631.5|200541.5|200729.7|200639.7|200449.4|200359.4|3388
1742457600000|2025-03-20 08:00:00|200636|200546|200810.6|200720.6|200847.4|200757.4|200516.1|200426.1|3983
1742461200000|2025-03-20 09:00:00|200811|200721|201486.5|201396.5|201596.2|201506.2|200784.2|200694.2|4297
1742464800000|2025-03-20 10:00:00|201450.5|201400.5|201537.7|201447.7|201799.6|201709.6|201381.2|201291.2|5330
1742468400000|2025-03-20 11:00:00|201535.8|201445.8|201740.5|201690.5|201873.9|201823.9|201376|201315.6|4057
1742472000000|2025-03-20 12:00:00|201752.8|201662.8|201794.8|201744.8|201920.8|201870.6|201573.1|201379.7|5193
1742475600000|2025-03-20 13:00:00|201793.2|201743.2|202551.7|202461.7|202716.6|202661.5|201762.5|201712.5|6626
1742479200000|2025-03-20 14:00:00|202555.4|202465.4|201824|201774|202558.7|202468.7|201776.2|201726.2|6268
1742482800000|2025-03-20 15:00:00|201784.5|201734.5|201427|201377|201913.1|201863.1|201356.2|201306.2|5410
1742486400000|2025-03-20 16:00:00|201427.1|201377.1|201467.1|201377.1|201568.4|201502.8|201337.5|201273.6|4153
1742490000000|2025-03-20 17:00:00|201469.7|201379.7|201128.7|201078.7|201470.3|201397.5|201091.9|201041.9|4467
1742493600000|2025-03-20 18:00:00|201121.1|201071.1|201238.8|201188.8|201384.8|201297.8|201114.9|201064.9|4934
1742497200000|2025-03-20 19:00:00|201241|201191|201548.4|201498.4|201619.3|201569.3|201228.5|201178.5|3255
1742500800000|2025-03-20 20:00:00|201548.1|201498.1|201895.5|201585.5|201895.5|201585.5|201449|201281|1127
1742504400000|2025-03-20 21:00:00|201889.9|201579.9|201705|201395|201889.9|201579.9|201655|201345|42
1742508000000|2025-03-20 22:00:00|201704.2|201394.2|201484|201394|201705|201424.2|201424.4|201290.2|331
1742511600000|2025-03-20 23:00:00|201483.4|201393.4|201498.5|201408.5|201679.4|201589.4|201449.1|201359.1|567
1742515200000|2025-03-21 00:00:00|201499.5|201409.5|201450.7|201360.7|201514|201424|201424.5|201334.5|776
1742518800000|2025-03-21 01:00:00|201456|201366|201483.5|201393.5|201508.7|201418.7|201406.8|201316.8|3850
1742522400000|2025-03-21 02:00:00|201491.1|201401.1|201558.1|201468.1|201593|201503|201443.3|201353.3|4058
1742526000000|2025-03-21 03:00:00|201560.7|201470.7|201602.5|201512.5|201657.6|201567.6|201510.3|201420.3|3790
1742529600000|2025-03-21 04:00:00|201600.2|201510.2|201668.8|201578.8|201689.6|201594.5|201547.2|201394.2|1650
1742533200000|2025-03-21 05:00:00|201666.9|201576.9|201647.5|201557.5|201750|201660|201617.5|201527.5|3863
1742536800000|2025-03-21 06:00:00|201641.3|201551.3|201710.5|201620.5|201777.4|201698.9|201596.3|201506.3|4732
1742540400000|2025-03-21 07:00:00|201705.4|201615.4|201862.2|201772.2|201931.2|201861.8|201700.6|201610.6|2232
1742544000000|2025-03-21 08:00:00|201866.8|201776.8|201897.3|201807.3|202124|202046.2|201829.7|201739.7|2784
1742547600000|2025-03-21 09:00:00|201896.5|201806.5|202088.8|202038.8|202127.1|202061|201806.4|201718.4|2830
1742551200000|2025-03-21 10:00:00|202092.1|202042.1|201798.4|201708.4|202092.1|202042.1|201794.4|201704.4|2763
1742554800000|2025-03-21 11:00:00|201796.8|201706.8|201998.5|201948.5|202111.4|202044.5|201763.8|201687.6|3165
1742558400000|2025-03-21 12:00:00|201997.8|201947.8|202418.3|202368.3|202459.1|202409.1|201997.8|201942.6|4363
1742562000000|2025-03-21 13:00:00|202420.5|202370.5|202667.5|202617.5|202783.1|202733.1|202414.3|202355|5182
1742565600000|2025-03-21 14:00:00|202665.6|202615.6|202223.4|202173.4|202715.1|202665.1|202119.4|202052.6|4903
1742569200000|2025-03-21 15:00:00|202229.8|202179.8|201914.3|201864.3|202231.6|202181.6|201779.4|201729.4|4423
1742572800000|2025-03-21 16:00:00|201915.2|201865.2|202453.2|202403.2|202502.5|202452.5|201872|201822|5073
1742576400000|2025-03-21 17:00:00|202452.1|202402.1|202236|202186|202469.4|202409.6|202019.3|201969.3|4333
1742580000000|2025-03-21 18:00:00|202234.5|202184.5|202549.3|202499.3|202578.2|202528.2|202183.8|202133.8|4078
1742583600000|2025-03-21 19:00:00|202551.9|202501.9|202383.2|202333.2|202555.4|202505.4|202335.7|202270.4|4230
1742587200000|2025-03-21 20:00:00|202374.2|202324.2|202501.8|202191.8|202509.1|202436.2|202293.8|202156.8|1615
1742763600000|2025-03-23 21:00:00|202677.5|202322.5|202565.7|202255.7|202682.5|202327.5|202560|202227.5|13
1742767200000|2025-03-23 22:00:00|202665|202355|202283|202193|202665|202355|202214.9|202099.5|460
1742770800000|2025-03-23 23:00:00|202280.7|202190.7|202198.9|202108.9|202346|202235.7|202191.8|202101.8|381
1742774400000|2025-03-24 00:00:00|202203.7|202113.7|202156.5|202066.5|202249.7|202159.7|202150.3|202060.3|1040
1742778000000|2025-03-24 01:00:00|202153.8|202063.8|202327.1|202237.1|202346.9|202256.9|202150.4|202060.4|1931
1742781600000|2025-03-24 02:00:00|202327.3|202237.3|202368.1|202278.1|202391.4|202301.4|202254.6|202164.6|1429
1742785200000|2025-03-24 03:00:00|202364.5|202274.5|202400.3|202310.3|202412.8|202322.8|202309.3|202219.3|883
1742788800000|2025-03-24 04:00:00|202399|202309|202333.6|202243.6|202455.1|202365.1|202315.6|202232.1|896
1742792400000|2025-03-24 05:00:00|202338.3|202248.3|202293.9|202243.9|202403.3|202313.3|202285.7|202213.9|1544
1742796000000|2025-03-24 06:00:00|202316.1|202226.1|202229.5|202139.5|202355|202289.6|202174.8|202084.8|2515
1742799600000|2025-03-24 07:00:00|202238.5|202148.5|202157.7|202067.7|202262|202172|202090.8|202000.8|1373
1742803200000|2025-03-24 08:00:00|202159.9|202069.9|201979.8|201889.8|202345.1|202255.1|201972.6|201882.6|2074
1742806800000|2025-03-24 09:00:00|201975.1|201885.1|201871|201781|202048.1|201958.1|201860.4|201770.4|1701
1742810400000|2025-03-24 10:00:00|201871.1|201781.1|201721|201631|201949.7|201859.7|201614.9|201524.9|1371
1742814000000|2025-03-24 11:00:00|201718.5|201628.5|201849.1|201759.1|201856.8|201800.9|201665.4|201575.4|1760
1742817600000|2025-03-24 12:00:00|201850.7|201760.7|201860.6|201770.6|201951|201901|201750.2|201672.3|2266
1742821200000|2025-03-24 13:00:00|201862|201772|201465.8|201415.8|201939.3|201889.3|201045.2|200950.9|3992
1742824800000|2025-03-24 14:00:00|201466|201416|201280.7|201230.7|201534.3|201474.9|201118.1|201055.7|4120
1742828400000|2025-03-24 15:00:00|201281.9|201231.9|200992.5|200942.5|201313.1|201263.1|200788.9|200738.9|3564
1742832000000|2025-03-24 16:00:00|200988.5|200938.5|201168.5|201118.5|201200.9|201150.9|200961|200911|3232
1742835600000|2025-03-24 17:00:00|201167.9|201117.9|201117.8|201067.8|201251.3|201201.3|201069.3|201019.3|2113
1742839200000|2025-03-24 18:00:00|201119.9|201069.9|200747.8|200697.8|201206|201156|200642.5|200552.5|2501
1742842800000|2025-03-24 19:00:00|200747.9|200697.9|200593.3|200543.3|200846.1|200790.9|200554.7|200490.5|1971
1742846400000|2025-03-24 20:00:00|200594.4|200544.4|200464.8|200224.9|200624.1|200574.1|200371.5|200216.2|1526
1742850000000|2025-03-24 21:00:00|200425.3|200246.8|200591.6|200281.6|200755|200445|200425.3|200195|44
1742853600000|2025-03-24 22:00:00|200605|200295|200484.8|200394.8|200677|200404.1|200446.6|200278.8|326
1742857200000|2025-03-24 23:00:00|200484.2|200394.2|200456.6|200366.6|200526.6|200416.3|200452.9|200346.6|274
1742860800000|2025-03-25 00:00:00|200440.4|200350.4|200454.6|200404.6|200547.8|200427|200427.4|200337.4|681
1742864400000|2025-03-25 01:00:00|200461.4|200411.4|200498.6|200408.6|200503|200424.7|200428.9|200354.9|1484
1742868000000|2025-03-25 02:00:00|200499.6|200409.6|200495.1|200405.1|200580.8|200490.8|200472.4|200393.4|923
1742871600000|2025-03-25 03:00:00|200497.2|200407.2|200480.4|200390.4|200505.5|200429.7|200452.5|200362.5|868
1742875200000|2025-03-25 04:00:00|200485|200395|200502.6|200412.6|200507.5|200422.2|200387|200297|760
1742878800000|2025-03-25 05:00:00|200505.5|200415.5|200448.2|200358.2|200515.8|200441.3|200406.9|200327|1079
1742882400000|2025-03-25 06:00:00|200447.3|200357.3|200307|200217|200453.1|200378.2|200268.4|200178.4|1995
1742886000000|2025-03-25 07:00:00|200285.6|200195.6|200295.4|200205.4|200384.8|200294.8|200031.8|199963.9|1385
1742889600000|2025-03-25 08:00:00|200296.9|200206.9|200333|200243|200440|200350|200205.3|200115.3|1730
1742893200000|2025-03-25 09:00:00|200327.3|200237.3|200222|200132|200534.7|200444.7|200123.8|200033.8|2268
1742896800000|2025-03-25 10:00:00|200225|200135|200078.9|199988.9|200283.7|200200.3|200065.5|199975.5|2601
1742900400000|2025-03-25 11:00:00|200078.8|199988.8|200320.1|200230.1|200338.3|200288.3|199621.2|199531.2|2461
1742904000000|2025-03-25 12:00:00|200331.2|200241.2|200106|200056|200447.7|200397.7|200003.2|199934.1|2978
1742907600000|2025-03-25 13:00:00|200104.5|200054.5|200214.3|200124.3|200288.4|200238.4|199709.6|199620.7|3137
1742911200000|2025-03-25 14:00:00|200208.3|200118.3|200388.5|200338.5|200784.1|200734.1|200165.1|200105.3|3387
1742914800000|2025-03-25 15:00:00|200386.7|200336.7|200785.2|200735.2|200857.7|200799.6|200308.3|200258.3|2394
1742918400000|2025-03-25 16:00:00|200763.9|200713.9|200928.1|200878.1|201066.5|201016.5|200718.9|200668.9|2403
1742922000000|2025-03-25 17:00:00|200926.6|200876.6|200797.2|200747.2|201242.7|201192.7|200722.9|200672.9|2580
1742925600000|2025-03-25 18:00:00|200801.4|200751.4|200863|200813|201045.4|200995.4|200742.7|200692.7|2311
1742929200000|2025-03-25 19:00:00|200859.7|200809.7|200717|200667|200929|200879|200659|200609|2094
1742932800000|2025-03-25 20:00:00|200724.7|200674.7|200654.8|200387.9|200764.3|200714.3|200450|200371.5|822
1742936400000|2025-03-25 21:00:00|200658.7|200348.7|200776.7|200466.7|200831.5|200521.5|200612.4|200302.4|55
1742940000000|2025-03-25 22:00:00|200788.4|200478.4|200540.6|200450.6|200800|200490|200525.6|200330.2|329
1742943600000|2025-03-25 23:00:00|200662.7|200352.7|200507.6|200417.6|200712.9|200508.1|200497.5|200352.7|254
1742947200000|2025-03-26 00:00:00|200518.9|200428.9|200570.2|200480.2|200626.2|200536.2|200507.2|200416.2|793
1742950800000|2025-03-26 01:00:00|200569.5|200479.5|200567.7|200477.7|200692.5|200602.5|200512.7|200422.7|3094
1742954400000|2025-03-26 02:00:00|200569.7|200479.7|200607.1|200517.1|200667.7|200577.7|200550.7|200460.7|2098
1742958000000|2025-03-26 03:00:00|200605.7|200515.7|200662.7|200572.7|200679.7|200589.7|200583.6|200493.6|2357
1742961600000|2025-03-26 04:00:00|200656.6|200566.6|200675.2|200585.2|200719.5|200629.5|200645|200555|1888
1742965200000|2025-03-26 05:00:00|200679.2|200589.2|200659.3|200569.3|200703.8|200613.8|200614.3|200524.3|1691
1742968800000|2025-03-26 06:00:00|200658.8|200568.8|200669.9|200579.9|200704.3|200614.3|200611.5|200521.5|4957
1742972400000|2025-03-26 07:00:00|200676.9|200586.9|200695|200605|200718|200628|200486.4|200415.5|2959
1742976000000|2025-03-26 08:00:00|200696.4|200606.4|201048|200998|201135|201045|200523.1|200433.1|2945
1742979600000|2025-03-26 09:00:00|201050|201000|201061.8|200971.8|201179.1|201108.7|200974.7|200884.7|2067
1742983200000|2025-03-26 10:00:00|201062.1|200972.1|200886.5|200796.5|201063.9|200975.3|200848.6|200758.6|2659
1742986800000|2025-03-26 11:00:00|200884.9|200794.9|200744.1|200694.1|200943.7|200853.7|200693.6|200643.6|2168
1742990400000|2025-03-26 12:00:00|200742.9|200692.9|200827.9|200777.9|201255.9|201184.5|200682.8|200632.8|4331
1742994000000|2025-03-26 13:00:00|200824.8|200774.8|201459.5|201409.5|201569|201519|200677.9|200611.7|5254
1742997600000|2025-03-26 14:00:00|201499.2|201449.2|201445.3|201395.3|201705.4|201655.4|201092.2|201042.2|4886
1743001200000|2025-03-26 15:00:00|201443.1|201393.1|201181|201131|201499.9|201449.9|200999.7|200930.8|4358
1743004800000|2025-03-26 16:00:00|201167.9|201117.9|200860.8|200810.8|201225.1|201175.1|200808.1|200758.1|4345
1743008400000|2025-03-26 17:00:00|200858.5|200808.5|201515|201465|201690.6|201619.5|200771.3|200709.9|4641
1743012000000|2025-03-26 18:00:00|201504.6|201454.6|201478|201388|201544.9|201494.9|201336.1|201255.3|2999
1743015600000|2025-03-26 19:00:00|201482.6|201392.6|201415|201365|201620|201570|201366.3|201287.4|5280
1743019200000|2025-03-26 20:00:00|201415.1|201365.1|201134|200966|201415.1|201365.1|201089.6|200966|1619
1743022800000|2025-03-26 21:00:00|201096.1|201006.1|202722.9|202412.9|202766.6|202457.6|201096.1|200944.5|518
1743026400000|2025-03-26 22:00:00|202725.4|202415.4|202450.3|202295.8|202791|202484.6|201802.9|201589.1|1394
1743030000000|2025-03-26 23:00:00|202447.7|202296|202644.1|202554.1|202729.6|202639.6|202159.1|201992.7|1068
1743033600000|2025-03-27 00:00:00|202641.7|202551.7|202291.5|202201.5|202678.5|202590.7|202211.5|202121.5|1498
1743037200000|2025-03-27 01:00:00|202291.9|202201.9|202246|202156|202383.4|202293.4|202068.8|201978.8|4605
1743040800000|2025-03-27 02:00:00|202251.3|202161.3|202077.6|201987.6|202255.7|202181.1|201906.3|201816.3|3702
1743044400000|2025-03-27 03:00:00|202078|201988|202155.4|202065.4|202186.8|202096.8|202003.6|201913.6|1606
1743048000000|2025-03-27 04:00:00|202155.1|202065.1|202142.3|202052.3|202189.1|202099.1|202064.9|201974.9|1442
1743051600000|2025-03-27 05:00:00|202140.7|202050.7|202181.1|202091.1|202213.6|202123.6|202012.7|201922.7|3131
1743055200000|2025-03-27 06:00:00|202177.7|202087.7|202227.5|202137.5|202397.3|202307.3|202041|201951|3291
1743058800000|2025-03-27 07:00:00|202225|202135|202343.9|202253.9|202577.5|202487.5|202203.9|202113.9|2374
1743062400000|2025-03-27 08:00:00|202340.5|202250.5|201774.9|201684.9|202527.4|202437.4|201767.5|201684.9|4000
1743066000000|2025-03-27 09:00:00|201771.5|201681.5|201699|201609|201917.5|201844.9|201526.1|201436.1|3705
1743069600000|2025-03-27 10:00:00|201695.5|201605.5|201461.7|201371.7|201771.2|201701|201340.2|201252.1|3911
1743073200000|2025-03-27 11:00:00|201464.8|201374.8|201977|201927|202059.4|202009.4|201297.5|201207.5|4610
1743076800000|2025-03-27 12:00:00|201978|201928|202743.2|202693.2|203029.8|202979.8|201907.5|201824.5|4551
1743080400000|2025-03-27 13:00:00|202741.4|202691.4|203469.9|203379.9|203719.1|203669.1|202722.6|202672.6|6012
1743084000000|2025-03-27 14:00:00|203471.2|203381.2|202903.8|202853.8|203517.5|203467.5|202803.8|202753.8|5244
1743087600000|2025-03-27 15:00:00|202905.3|202855.3|202823.8|202773.8|203375.8|203325.8|202797.6|202747.6|5462
1743091200000|2025-03-27 16:00:00|202821.2|202771.2|203247.6|203197.6|203273.7|203216.1|202526.2|202476.2|4716
1743094800000|2025-03-27 17:00:00|203243.1|203193.1|203288.1|203238.1|203408.3|203358.3|203142.5|203092.5|4201
1743098400000|2025-03-27 18:00:00|203288|203238|203197.1|203029.9|203458.3|203408.3|203078.8|203028.8|4403
1743102000000|2025-03-27 19:00:00|203150.7|203060.7|203072.9|203022.9|203404.4|203354.4|203049.5|202960.9|3741
1743105600000|2025-03-27 20:00:00|203073.2|203023.2|203184.2|202956.4|203221.5|203023.2|202888.8|202815.5|1503
1743109200000|2025-03-27 21:00:00|203184.6|202959.5|203177.8|202867.8|203195.5|202990|203080|202795|48
1743112800000|2025-03-27 22:00:00|203132.6|202822.6|203014.9|202924.9|203185.6|203008.3|202927.8|202755.6|336
1743116400000|2025-03-27 23:00:00|203019.7|202929.7|203009.1|202919.1|203127|202974.8|203001.9|202811.2|367
1743120000000|2025-03-28 00:00:00|203011.7|202921.7|203153.5|203063.5|203264.4|203174.4|203009.1|202919.1|1797
1743123600000|2025-03-28 01:00:00|203150.8|203060.8|203309.5|203219.5|203316.4|203226.4|203099.9|203009.9|3676
1743127200000|2025-03-28 02:00:00|203315.3|203225.3|203149.3|203059.3|203315.3|203225.3|203130.8|203040.8|2529
1743130800000|2025-03-28 03:00:00|203144.7|203054.7|203199.1|203109.1|203232.7|203142.7|203130.2|203040.2|2043
1743134400000|2025-03-28 04:00:00|203198.1|203108.1|203237.8|203147.8|203254.8|203164.8|203174.4|203084.4|1144
1743138000000|2025-03-28 05:00:00|203235.4|203145.4|203313.5|203223.5|203364.7|203274.7|203222.5|203132.5|2013
1743141600000|2025-03-28 06:00:00|203320.5|203230.5|203282.5|203192.5|203358.3|203268.3|203135.3|203045.3|1622
1743145200000|2025-03-28 07:00:00|203226.9|203136.9|203461.6|203371.6|203530.6|203440.6|203135.4|203045.4|1677
1743148800000|2025-03-28 08:00:00|203460.5|203370.5|203244.4|203154.4|203514.7|203424.7|203159.7|203069.7|3133
1743152400000|2025-03-28 09:00:00|203240.8|203150.8|202794.9|202704.9|203240.8|203150.8|202721.4|202631.4|2390
1743156000000|2025-03-28 10:00:00|202798.1|202708.1|203053.5|202963.5|203220.3|203130.3|202798.1|202708.1|1634
1743159600000|2025-03-28 11:00:00|203051|202961|203131.9|203041.9|203230.4|203164.5|202990|202900|1763
1743163200000|2025-03-28 12:00:00|203108.7|203058.7|203507.3|203457.3|203718|203628|203099.1|203049.1|4931
1743166800000|2025-03-28 13:00:00|203508.6|203458.6|203630|203540|203804.2|203754.2|203298.2|203236|6483
1743170400000|2025-03-28 14:00:00|203613|203563|204042.5|203992.5|204640.5|204550.5|203512|203462|5618
1743174000000|2025-03-28 15:00:00|204048|203998|204247.1|204197.1|204349.6|204299.6|203368.2|203318.2|5313
1743177600000|2025-03-28 16:00:00|204247.4|204197.4|204430.9|204380.9|204550|204500|203989.3|203939.3|4892
1743181200000|2025-03-28 17:00:00|204434.5|204384.5|203928.6|203878.6|204593.5|204543.5|203900.1|203850.1|3776
1743184800000|2025-03-28 18:00:00|203932.5|203882.5|204181.2|204131.2|204222.5|204156.3|203831.1|203781.1|4393
1743188400000|2025-03-28 19:00:00|204174.7|204124.7|204133|204083|204224.6|204174.6|203983.6|203910.8|3977
1743192000000|2025-03-28 20:00:00|204130.4|204080.4|203785.1|203475.1|204278.8|204228.8|203393|203303|2309
1743364800000|2025-03-30 20:00:00|204245.8|203890.8|204245.8|203890.8|204245.8|203890.8|204245.8|203890.8|1
1743368400000|2025-03-30 21:00:00|204352.5|203997.5|204255|203945|204352.5|203997.5|204249.1|203922.5|8
1743372000000|2025-03-30 22:00:00|204215.8|203905.8|203978.8|203798.1|204319|204009|203910.3|203706.7|884
1743375600000|2025-03-30 23:00:00|203951.9|203861.9|203882.8|203792.8|204193.7|204073.7|203813|203717.4|3257
1743379200000|2025-03-31 00:00:00|203887.3|203797.3|203942.6|203852.6|204112.2|204033.2|203843.7|203766.4|6328
1743382800000|2025-03-31 01:00:00|203895.9|203845.9|204003.2|203913.2|204060.6|203970.6|203762.9|203672.9|4900
1743386400000|2025-03-31 02:00:00|204005.2|203915.2|204103.3|204013.3|204109.4|204019.4|203888.1|203798.1|3404
1743390000000|2025-03-31 03:00:00|204098.4|204008.4|204434.5|204344.5|204491.3|204401.3|204093.7|204003.7|2323
1743393600000|2025-03-31 04:00:00|204430|204340|204339.8|204249.8|204522.5|204432.5|204323|204233|2344
1743397200000|2025-03-31 05:00:00|204342.8|204252.8|204229|204139|204377.8|204287.8|204152.4|204062.4|2503
1743400800000|2025-03-31 06:00:00|204225.2|204135.2|204045.1|203955.1|204369.2|204279.2|203862.5|203772.5|2552
1743404400000|2025-03-31 07:00:00|204049.3|203959.3|203843|203753|204412.5|204348.9|203679.8|203601.7|4147
1743408000000|2025-03-31 08:00:00|203848.7|203758.7|203969.3|203879.3|204047.1|203974.3|203829.7|203739.7|3174
1743411600000|2025-03-31 09:00:00|203968.4|203878.4|204045.3|203955.3|204106.9|204042|203657.3|203567.3|2651
1743415200000|2025-03-31 10:00:00|204064.2|204014.2|204141.2|204091.2|204294.3|204224.8|203985.6|203895.6|2474
1743418800000|2025-03-31 11:00:00|204146.5|204096.5|203833.4|203783.4|204201.4|204151.4|203792.7|203721.5|2649
1743422400000|2025-03-31 12:00:00|203832.6|203782.6|203651.5|203601.5|204123.2|204073.2|203600.8|203550.8|3951
1743426000000|2025-03-31 13:00:00|203650.5|203600.5|203871|203821|204103.9|204053.9|203343.7|203282.3|4722
1743429600000|2025-03-31 14:00:00|203876.3|203826.3|204593.9|204543.9|204764.6|204714.6|203869.2|203819.2|3858
1743433200000|2025-03-31 15:00:00|204587|204537|204629.4|204579.4|204648.7|204598.7|204359.7|204290.6|4341
1743436800000|2025-03-31 16:00:00|204632.1|204582.1|204362.7|204312.7|204660.1|204610.1|204226.8|204174.4|3594
1743440400000|2025-03-31 17:00:00|204363.4|204313.4|204323.4|204273.4|204501.1|204451.1|204240.1|204173|3049
1743444000000|2025-03-31 18:00:00|204324.4|204274.4|204369.3|204319.3|204394.3|204344.3|204071.2|204021.2|3318
1743447600000|2025-03-31 19:00:00|204370.7|204320.7|204700.3|204650.3|204711.6|204661.6|204336|204286|3856
1743451200000|2025-03-31 20:00:00|204701.3|204651.3|204834.5|204564|204918.7|204849|204586.8|204526.9|1926
1743454800000|2025-03-31 21:00:00|204844.1|204555.6|204797.9|204487.9|205013.4|204753.6|204578.3|204268.3|170
1743458400000|2025-03-31 22:00:00|204806|204496|204878.5|204788.5|204959.3|204869.3|204804|204494|346
1743462000000|2025-03-31 23:00:00|204880.3|204790.3|204806.2|204716.2|204932.8|204822.2|204768.4|204678.4|388
1743465600000|2025-04-01 00:00:00|204805.5|204715.5|204790.5|204700.5|204854.9|204764.9|204718.8|204628.8|2590
1743469200000|2025-04-01 01:00:00|204810|204720|204801.6|204711.6|204894.2|204813.3|204781.1|204691.1|2085
1743472800000|2025-04-01 02:00:00|204803.9|204713.9|204801.3|204711.3|204826.7|204736.7|204688.2|204598.2|2677
1743476400000|2025-04-01 03:00:00|204799.1|204709.1|204873.1|204783.1|204899.7|204809.7|204769.9|204679.9|2469
1743480000000|2025-04-01 04:00:00|204873|204783|204862.5|204772.5|204910|204831.7|204828.9|204753.9|2494
1743483600000|2025-04-01 05:00:00|204863.7|204773.7|205009.6|204919.6|205011.7|204945.7|204820.6|204744.8|4416
1743487200000|2025-04-01 06:00:00|205005.4|204915.4|204747.9|204657.9|205230.3|205140.3|204676.5|204586.5|2971
1743490800000|2025-04-01 07:00:00|204752.6|204662.6|205032.2|204942.2|205198.6|205128.4|204745.4|204655.4|3290
1743494400000|2025-04-01 08:00:00|205026.2|204936.2|205105.1|205015.1|205174.4|205110.8|204886.9|204796.9|2921
1743498000000|2025-04-01 09:00:00|205103|205013|204615|204565|205104.3|205014.3|204447.8|204397.8|2695
1743501600000|2025-04-01 10:00:00|204576.5|204526.5|205098.8|205048.8|205169.8|205079.8|204527.3|204477.3|4931
1743505200000|2025-04-01 11:00:00|205103.2|205053.2|205210.9|205160.9|205262.5|205212.5|205024.1|204945.1|4196
1743508800000|2025-04-01 12:00:00|205229.8|205139.8|205278.1|205228.1|205469.1|205388.7|205063.5|205003.4|4281
1743512400000|2025-04-01 13:00:00|205274.1|205224.1|204981.4|204781.2|205329|205279|204564.6|204507.7|4660
1743516000000|2025-04-01 14:00:00|204987.2|204749.9|204002.4|203952.4|204999.8|204949.8|203797.4|203730.1|7221
1743519600000|2025-04-01 15:00:00|204002|203952|203361|203311|204068.1|204018.1|203239.6|203189.6|6003
1743523200000|2025-04-01 16:00:00|203364.8|203314.8|203508.1|203458.1|203822.9|203759.6|203249.9|203199.9|5615
1743526800000|2025-04-01 17:00:00|203506.7|203456.7|203782.9|203732.9|203819.4|203769.4|203343.8|203293.8|3979
1743530400000|2025-04-01 18:00:00|203786.1|203736.1|203751.7|203701.7|204049.2|203999.2|203701.3|203651.3|4522
1743534000000|2025-04-01 19:00:00|203750.1|203700.1|203335.4|203285.4|203765.3|203715.3|203213.6|203163.6|3841
1743537600000|2025-04-01 20:00:00|203335.8|203285.8|203615.9|203525.9|203779.4|203711.4|203335.8|203281|1757
1743541200000|2025-04-01 21:00:00|203618.1|203528.1|203622.8|203312.8|203686|203528.1|203471.6|203278.6|73
1743544800000|2025-04-01 22:00:00|203605|203295|203366|203276|203684.8|203485|203272.5|203150.8|485
1743548400000|2025-04-01 23:00:00|203367.3|203277.3|203398.2|203308.2|203445.7|203355.7|203319.5|203229.5|401
1743552000000|2025-04-02 00:00:00|203405.3|203315.3|203636.1|203546.1|203690|203610.9|203398.6|203308.6|4057
1743555600000|2025-04-02 01:00:00|203646.4|203556.4|203455.1|203365.1|203703.2|203613.2|203422.9|203332.9|4247
1743559200000|2025-04-02 02:00:00|203452.5|203362.5|203463.6|203373.6|203505.2|203415.2|203400.7|203310.7|2668
1743562800000|2025-04-02 03:00:00|203463.1|203373.1|203437.2|203347.2|203468.5|203378.5|203410.6|203320.6|1239
1743566400000|2025-04-02 04:00:00|203435.5|203345.5|203503.9|203413.9|203533.5|203443.5|203419.2|203329.2|1058
1743570000000|2025-04-02 05:00:00|203505.4|203415.4|203651.2|203561.2|203686|203596|203499.1|203409.1|4554
1743573600000|2025-04-02 06:00:00|203647.5|203557.5|203691.4|203601.4|203749.9|203659.9|203436|203346|1784
1743577200000|2025-04-02 07:00:00|203696.7|203606.7|203795.7|203705.7|203993.1|203903.1|203617.1|203527.1|1854
1743580800000|2025-04-02 08:00:00|203792.7|203702.7|203587.4|203497.4|203847.8|203757.8|203550.6|203460.6|2522
1743584400000|2025-04-02 09:00:00|203587|203497|203252.9|203162.9|203593.1|203503.1|203216.7|203126.7|1996
1743588000000|2025-04-02 10:00:00|203249.7|203159.7|203661.7|203611.7|203767.3|203677.3|203239.3|203149.3|3246
1743591600000|2025-04-02 11:00:00|203663.9|203613.9|203618.8|203568.8|203788.2|203728.3|203564.2|203514.2|2627
1743595200000|2025-04-02 12:00:00|203623.1|203573.1|203705.6|203655.6|203989.4|203939.4|203529.2|203461|4338
1743598800000|2025-04-02 13:00:00|203702.8|203652.8|203511.9|203421.9|203732.4|203682.4|203294.2|203244.2|4500
1743602400000|2025-04-02 14:00:00|203520|203430|204329.9|204279.9|204917.9|204827.9|203481.7|203413|5811
1743606000000|2025-04-02 15:00:00|204329.8|204279.8|205081.7|205031.7|205167.8|205117.8|204252.5|204202.5|4800
1743609600000|2025-04-02 16:00:00|205077.3|205027.3|204518.7|204468.7|205094.2|205044.2|204406.8|204356.8|3902
1743613200000|2025-04-02 17:00:00|204519.1|204469.1|204531|204481|204624.7|204574.7|204354|204296.7|3203
1743616800000|2025-04-02 18:00:00|204532.2|204482.2|204280.3|204230.3|204549.4|204499.4|204105.2|204055.2|2374
1743620400000|2025-04-02 19:00:00|204280.5|204230.5|204585.7|204495.7|204693|204643|204238.4|204174.8|3252
1743624000000|2025-04-02 20:00:00|204583.2|204493.2|202070.6|201760.6|204857|204765.8|201990.3|201680.3|5762
1743627600000|2025-04-02 21:00:00|202163.3|201853.3|202290|201980|202325.9|202017.5|201622.8|201312.8|658
1743631200000|2025-04-02 22:00:00|202250|202020|203070.6|202980.6|203457.4|203367.4|202125|201960|2341
1743634800000|2025-04-02 23:00:00|203067.4|202977.4|202778.6|202688.6|203260.3|203170.3|202424.5|202334.5|3548
1743638400000|2025-04-03 00:00:00|202769.7|202679.7|202453.9|202363.9|202904.4|202814.4|202290.7|202200.7|7431
1743642000000|2025-04-03 01:00:00|202461.4|202371.4|202124.2|202034.2|202473.1|202383.1|201990|201900|5077
1743645600000|2025-04-03 02:00:00|202129.4|202039.4|202073.2|201983.2|202129.4|202039.4|201980.1|201890.1|6656
1743649200000|2025-04-03 03:00:00|202070.2|201980.2|202087.2|201997.2|202245.3|202155.3|202038.1|201948.1|2831
1743652800000|2025-04-03 04:00:00|202087|201997|202111.7|202021.7|202129|202063.2|202054.9|201980.1|3001
1743656400000|2025-04-03 05:00:00|202111.9|202021.9|201938|201848|202125.3|202035.3|201734.2|201644.2|3376
1743660000000|2025-04-03 06:00:00|201936|201846|201402.2|201312.2|202148|202075.2|201051.6|200961.6|3781
1743663600000|2025-04-03 07:00:00|201427.9|201337.9|201216.4|201126.4|201627.8|201537.8|201046.6|200956.6|5157
1743667200000|2025-04-03 08:00:00|201215.7|201125.7|200412|200322|201410.5|201320.5|200382.7|200292.7|4314
1743670800000|2025-04-03 09:00:00|200387.3|200297.3|200644.8|200554.8|200713.8|200623.8|200256.3|200166.3|3822
1743674400000|2025-04-03 10:00:00|200643.1|200553.1|201011.4|200961.4|201097.5|201025.6|200221.9|200131.9|4822
1743678000000|2025-04-03 11:00:00|201000.1|200950.1|200747.2|200697.2|201499.1|201415.1|200692.4|200640.3|4397
1743681600000|2025-04-03 12:00:00|200739.2|200689.2|199678.5|199588.5|200746.9|200689.2|199480.6|199430.6|6226
1743685200000|2025-04-03 13:00:00|199713.4|199623.4|199070.8|198880.6|199854.2|199764.2|198696.5|198646.1|8639
1743688800000|2025-04-03 14:00:00|199070.1|198864.2|198982.6|198932.6|199196.5|199141.5|198408.3|198332.8|7078
1743692400000|2025-04-03 15:00:00|198969.1|198919.1|199552.3|199502.3|200012.7|199959.9|198915.7|198851.5|5911
1743696000000|2025-04-03 16:00:00|199572.1|199482.1|199681.9|199631.9|199898.1|199816.7|199364.4|199314.4|6294
1743699600000|2025-04-03 17:00:00|199677.5|199627.5|199782.7|199732.7|200014.6|199964.6|199494.8|199430.4|4226
1743703200000|2025-04-03 18:00:00|199804|199754|199226.4|199176.4|199870.8|199820.8|199218.2|199168.2|3480
1743706800000|2025-04-03 19:00:00|199220.4|199170.4|199355|199305|199424.1|199347.4|199011.3|198961.3|4387
1743710400000|2025-04-03 20:00:00|199358.1|199308.1|199489.8|199399.8|199558.6|199468.6|199221.1|199131.1|2869
1743714000000|2025-04-03 21:00:00|199518|199312|199710|199400|199710|199400|199495.4|199185.4|79
1743717600000|2025-04-03 22:00:00|199706|199402|199410.5|199320.5|199706|199505.6|199393.1|199303.1|810
1743721200000|2025-04-03 23:00:00|199408|199318|199563.9|199473.9|199597.5|199507.5|199318.8|199211|834
1743724800000|2025-04-04 00:00:00|199556.6|199466.6|199224.9|199134.9|199556.6|199466.6|199175.4|199085.4|4317
1743728400000|2025-04-04 01:00:00|199229.9|199139.9|199358.9|199268.9|199388.3|199298.3|199100.2|199011.9|3417
1743732000000|2025-04-04 02:00:00|199347.1|199257.1|199549.6|199459.6|199577.6|199487.6|199248.2|199158.2|3219
1743735600000|2025-04-04 03:00:00|199543.5|199453.5|199424.6|199334.6|199614|199524|199358.8|199268.8|3825
1743739200000|2025-04-04 04:00:00|199426.1|199336.1|199647|199557|199706.2|199616.2|199408.5|199318.5|2945
1743742800000|2025-04-04 05:00:00|199646|199556|199601.6|199511.6|199687.2|199597.2|199305.6|199215.6|3330
1743746400000|2025-04-04 06:00:00|199604.6|199514.6|200311.8|200221.8|200329.3|200239.3|199578.4|199488.4|3546
1743750000000|2025-04-04 07:00:00|200309.6|200219.6|201004.7|200914.7|201027.8|200937.8|200108|200018|4084
1743753600000|2025-04-04 08:00:00|201016.7|200926.7|201142.5|201052.5|201231.1|201141.1|200778|200688|4026
1743757200000|2025-04-04 09:00:00|201112.5|201022.5|201488.8|201398.8|201865.5|201775.5|201089|200999|3694
1743760800000|2025-04-04 10:00:00|201488.6|201398.6|202984.2|202894.2|203080.1|202990.1|201390.4|201300.4|6789
1743764400000|2025-04-04 11:00:00|202996|202906|203542.2|203452.2|204390.3|204300.3|202845.7|202755.7|7842
1743768000000|2025-04-04 12:00:00|203534.8|203444.8|203926.6|203836.6|204517.8|204427.8|203083.3|202993.3|9529
1743771600000|2025-04-04 13:00:00|203922.3|203832.3|204661.8|204571.8|204900.9|204810.9|203245.5|203155.5|7326
1743775200000|2025-04-04 14:00:00|204670.1|204580.1|205083.5|204993.5|205424.4|205334.4|204164.7|204074.7|7996
1743778800000|2025-04-04 15:00:00|205085|204995|204938.3|204848.3|205662.8|205572.8|204314.3|204224.3|9159
1743782400000|2025-04-04 16:00:00|204938.1|204848.1|204659.1|204569.1|205245.1|205155.1|204648.4|204558.4|7876
1743786000000|2025-04-04 17:00:00|204630.2|204540.2|204762.2|204672.2|205315.2|205225.2|204372.4|204282.4|7019
1743789600000|2025-04-04 18:00:00|204733.2|204643.2|205034.3|204944.3|205423.5|205333.5|204407.9|204317.9|6206
1743793200000|2025-04-04 19:00:00|205033.3|204943.3|204811.3|204721.3|205314.3|205224.3|204478.8|204388.8|5001
1743796800000|2025-04-04 20:00:00|204789.3|204699.3|204336.5|204026.5|204795.7|204705.7|204336.5|204026.5|3532
1743969600000|2025-04-06 20:00:00|204377.5|204022.5|205602.5|205247.5|205602.5|205247.5|204344.5|203989.5|22
1743973200000|2025-04-06 21:00:00|205564.9|205209.9|205105|204795|206150|205840|205081.7|204795|97
1743976800000|2025-04-06 22:00:00|205115|204805|206168.6|205858.6|206416|206195|205105|204795|1422
1743980400000|2025-04-06 23:00:00|206167.8|205857.8|206433.7|206268.7|206498.4|206347|205905|205779.1|1507
1743984000000|2025-04-07 00:00:00|206449.9|206276.7|206562.7|206472.7|207045.6|206858.4|206078.1|205974.9|6430
1743987600000|2025-04-07 01:00:00|206556.4|206466.4|206301|206211|206844.1|206754.1|205952|205862|6846
1743991200000|2025-04-07 02:00:00|206301.2|206211.2|206784.4|206694.4|207273.1|207183.1|206247.5|206157.5|5988
1743994800000|2025-04-07 03:00:00|206775|206685|206644.3|206554.3|206944.7|206854.7|206532.2|206442.2|4443
1743998400000|2025-04-07 04:00:00|206643.6|206553.6|206563.9|206473.9|206687.5|206597.5|206419.1|206329.1|2774
1744002000000|2025-04-07 05:00:00|206558.2|206468.2|206521.7|206431.7|206797.5|206707.5|206219.1|206055.3|5247
1744005600000|2025-04-07 06:00:00|206545.8|206455.8|207889.9|207799.9|208014.9|207924.9|206380.1|206290.1|6926
1744009200000|2025-04-07 07:00:00|207889.8|207799.8|207800.5|207710.5|208146.1|208056.1|207037.7|206947.7|9904
1744012800000|2025-04-07 08:00:00|207791.3|207701.3|207558.4|207445.6|208086|207996|207277.4|207187.4|8707
1744016400000|2025-04-07 09:00:00|207562.4|207438.6|207563.3|207473.3|208047.9|207957.9|207334.4|207244.4|7822
1744020000000|2025-04-07 10:00:00|207557.8|207467.8|206710.9|206620.9|207615.4|207525.4|206067.3|205977.3|9114
1744023600000|2025-04-07 11:00:00|206706.9|206616.9|206644.2|206554.2|206712.3|206622.3|205707.5|205650.8|8789
1744027200000|2025-04-07 12:00:00|206612.2|206562.2|206612.8|206522.8|207495|207405|206340.3|206290.3|9726
1744030800000|2025-04-07 13:00:00|206596.5|206506.5|207162.2|207112.2|208095.1|208045.1|206596.2|206506.2|9530
1744034400000|2025-04-07 14:00:00|207152.9|207102.9|206609.9|206559.9|207986.9|207909.7|204818.3|204728.3|12583
1744038000000|2025-04-07 15:00:00|206628.5|206538.5|207180.2|207090.2|207523|207433|206087.5|206010|11041
1744041600000|2025-04-07 16:00:00|207187.6|207097.6|207289.6|207199.6|207494.3|207404.3|206821.3|206736.5|8252
1744045200000|2025-04-07 17:00:00|207287.8|207197.8|206326|206236|207287.8|207197.8|206024.7|205934.7|8414
1744048800000|2025-04-07 18:00:00|206328|206238|207059.7|206969.7|207235.6|207145.6|206161.3|206098.1|7331
1744052400000|2025-04-07 19:00:00|207064|206974|206959.7|206869.7|207105.6|207043.5|206560.5|206470.5|5729
1744056000000|2025-04-07 20:00:00|206951.8|206861.8|207220.4|206910.4|207786.6|207696.6|206791.3|206701.3|4213
1744059600000|2025-04-07 21:00:00|207214.4|206904.4|207146.3|206836.3|207305|206995|207065.3|206755.3|167
1744063200000|2025-04-07 22:00:00|207146.4|206836.4|207025.1|206935.1|207162.4|207021.3|206933.6|206813.5|838
1744066800000|2025-04-07 23:00:00|207026.8|206936.8|207052.4|206962.4|207111.8|207021.8|206928|206838|1127
1744070400000|2025-04-08 00:00:00|207060.2|206970.2|206887.4|206797.4|207215.1|207125.1|206640.5|206561.5|3882
1744074000000|2025-04-08 01:00:00|206892.1|206802.1|206459.2|206369.2|206958|206868|206384.3|206294.3|4223
1744077600000|2025-04-08 02:00:00|206442.7|206352.7|206420.2|206370.2|206463.4|206391|206264.4|206181.8|2819
1744081200000|2025-04-08 03:00:00|206415.1|206365.1|206572.2|206482.2|206606.1|206516.1|206389|206299|2303
1744084800000|2025-04-08 04:00:00|206573.8|206483.8|206335.8|206245.8|206589|206499|206328|206238|3353
1744088400000|2025-04-08 05:00:00|206342.8|206252.8|206099.9|206009.9|206494.9|206404.9|206039.1|205949.1|3105
1744092000000|2025-04-08 06:00:00|206099.1|206009.1|205803.8|205713.8|206219.6|206129.6|205493.5|205403.5|5199
1744095600000|2025-04-08 07:00:00|205818.1|205728.1|206583.4|206493.4|206817.4|206727.4|205690.7|205600.7|5901
1744099200000|2025-04-08 08:00:00|206581.3|206491.3|205944.9|205854.9|206779.4|206689.4|205854.5|205764.5|5236
1744102800000|2025-04-08 09:00:00|205946.9|205856.9|206445.1|206355.1|206689.4|206599.4|205946.9|205856.9|4278
1744106400000|2025-04-08 10:00:00|206448.8|206358.8|206428.9|206338.9|206581.5|206514.3|206086.5|205996.5|4148
1744110000000|2025-04-08 11:00:00|206427.3|206337.3|205455.7|205405.7|206524.2|206434.2|205360.4|205286.4|5729
1744113600000|2025-04-08 12:00:00|205449.8|205399.8|205696.2|205646.2|205880|205830|205121|205031|7423
1744117200000|2025-04-08 13:00:00|205696.5|205646.5|205415|205325|206019.6|205960.5|205146.8|205096.8|9072
1744120800000|2025-04-08 14:00:00|205412.9|205322.9|206258.1|206208.1|206349.1|206296|204731.4|204672.6|8688
1744124400000|2025-04-08 15:00:00|206249.9|206199.9|207133.5|207083.5|207171.6|207121.6|206129.2|206079.2|7284
1744128000000|2025-04-08 16:00:00|207136.4|207086.4|207111.8|207061.8|207411.6|207361.6|206695.2|206625|8311
1744131600000|2025-04-08 17:00:00|207103.5|207053.5|206901.3|206851.3|207500|207445.8|206802.4|206752.4|9127
1744135200000|2025-04-08 18:00:00|206898.9|206848.9|207496.8|207446.8|207515.7|207465.7|206566.6|206476.6|8267
1744138800000|2025-04-08 19:00:00|207498.1|207448.1|208122.1|208032.1|208476.2|208386.2|207184|207134|6539
1744142400000|2025-04-08 20:00:00|208122.2|208032.2|208561.8|208308.3|209144.3|209054.3|207997.5|207907.5|3741
1744146000000|2025-04-08 21:00:00|208567|208310.5|208660|208350|208875|208565|208380|208070|110
1744149600000|2025-04-08 22:00:00|208535.1|208225.1|208587|208393|208798.7|208652.2|208384.5|208225.1|1378
1744153200000|2025-04-08 23:00:00|208541.9|208369|208579.3|208489.3|208834|208744|208450.7|208360.7|2549
1744156800000|2025-04-09 00:00:00|208601.2|208511.2|208611.9|208521.9|209240|209150|208476.2|208386.2|8783
1744160400000|2025-04-09 01:00:00|208611.8|208521.8|208114.6|208024.6|208639.8|208549.8|208022.6|207932.6|6774
1744164000000|2025-04-09 02:00:00|208129.1|208039.1|208179.6|208089.6|208255.6|208165.6|207613.9|207523.9|5826
1744167600000|2025-04-09 03:00:00|208180.9|208090.9|209038.3|208948.3|209166.7|209076.7|207953|207863|5570
1744171200000|2025-04-09 04:00:00|209049.6|208959.6|209049.2|208959.2|209348.5|209258.5|208832.9|208742.9|6091
1744174800000|2025-04-09 05:00:00|209039.1|208949.1|209062.3|208972.3|209537.3|209447.3|209025.6|208935.6|7305
1744178400000|2025-04-09 06:00:00|209073.2|208983.2|208868.1|208778.1|209201.5|209111.5|208629.4|208539.4|7461
1744182000000|2025-04-09 07:00:00|208886.2|208796.2|207833.6|207743.6|208925|208835|207826.4|207736.4|9528
1744185600000|2025-04-09 08:00:00|207839.3|207749.3|208182.2|208092.2|208798.1|208708.1|207731.6|207641.6|7422
1744189200000|2025-04-09 09:00:00|208175|208085|208370.6|208280.6|208420.3|208330.3|207734.3|207644.3|6042
1744192800000|2025-04-09 10:00:00|208363|208273|208249.4|208159.4|208545.7|208488.8|207914.7|207824.7|5968
1744196400000|2025-04-09 11:00:00|208253.9|208163.9|209558.7|209338.8|209917|209827|208253.9|208163.9|10426
1744200000000|2025-04-09 12:00:00|209595.1|209375.1|209939.5|209889.5|210866.4|210776.4|209268.8|209178.8|9765
1744203600000|2025-04-09 13:00:00|209939.7|209889.7|208908|208818|210323|210233|208570.7|208480.7|10988
1744207200000|2025-04-09 14:00:00|208906.6|208816.6|209952.6|209902.6|210088.3|210016.3|208500.6|208431.3|9656
1744210800000|2025-04-09 15:00:00|209925|209875|209497.6|209447.6|210020.9|209970.9|209438.3|209386|7074
1744214400000|2025-04-09 16:00:00|209492.6|209442.6|208487|208437|209563.7|209513.7|208455.3|208368.3|5921
1744218000000|2025-04-09 17:00:00|208486.7|208436.7|204595.5|204429|208638.6|208576.3|203492.8|203368.3|10095
1744221600000|2025-04-09 18:00:00|204557.1|204427.8|203380.7|203290.7|204926|204832.3|202629.3|202539.3|10998
1744225200000|2025-04-09 19:00:00|203385|203295|202939.4|202849.4|203470.4|203380.4|202105|202015|7981
1744228800000|2025-04-09 20:00:00|202930.9|202840.9|202655|202345|203118.7|202855.2|201736.4|201641.7|4275
1744232400000|2025-04-09 21:00:00|202732.2|202422.2|202780|202470|203005|202695|202305|201995|1489
1744236000000|2025-04-09 22:00:00|202770|202460|203124.5|203034.5|203219.6|203129.6|202770|202460|1756
1744239600000|2025-04-09 23:00:00|203103.4|203013.4|203404.7|203314.7|203431|203341|203015.3|202925.3|2797
1744243200000|2025-04-10 00:00:00|203443|203353|203373.6|203283.6|203534|203444|203276.7|203186.7|8267
1744246800000|2025-04-10 01:00:00|203373.3|203283.3|203702.7|203612.7|203974.2|203884.2|203298.7|203208.7|6384
1744250400000|2025-04-10 02:00:00|203695.6|203605.6|203078.5|202988.5|203806|203716|203024|202934|5663
1744254000000|2025-04-10 03:00:00|203076.6|202986.6|203015.2|202925.2|203201.5|203111.5|202935.9|202845.9|6592
1744257600000|2025-04-10 04:00:00|203010.2|202920.2|202972|202882|203106.8|203016.8|202928.4|202838.4|6292
1744261200000|2025-04-10 05:00:00|202987.2|202897.2|202889.1|202799.1|203071.9|202981.9|202871.6|202780|5279
1744264800000|2025-04-10 06:00:00|202899.6|202809.6|203203.1|203113.1|203400|203310|202879.1|202789.1|5032
1744268400000|2025-04-10 07:00:00|203195.8|203105.8|203939|203849|204212.9|204122.9|202986.8|202896.8|6652
1744272000000|2025-04-10 08:00:00|203928|203838|204107.5|204017.5|204489.6|204399.6|203867.3|203777.3|5641
1744275600000|2025-04-10 09:00:00|204102.7|204012.7|203806.4|203716.4|204315.8|204225.8|203684|203594|4758
1744279200000|2025-04-10 10:00:00|203805.7|203715.7|203428.2|203338.2|204064.5|203927.5|203111.3|203021.3|4086
1744282800000|2025-04-10 11:00:00|203428.1|203338.1|204060.4|203970.4|204181.7|204110.2|203337.8|203247.8|5374
1744286400000|2025-04-10 12:00:00|204058.7|203968.7|204711.4|204621.4|204742.7|204672|203445.1|203355.1|8395
1744290000000|2025-04-10 13:00:00|204715.3|204625.3|203916.9|203826.9|204940.9|204862.2|203858.2|203768.2|9238
1744293600000|2025-04-10 14:00:00|203872.9|203782.9|204780.1|204690.1|205148.8|205061.3|203832.6|203781.8|8265
1744297200000|2025-04-10 15:00:00|204781.3|204691.3|205094.4|205044.4|205797.7|205707.7|204610.5|204557.9|7555
1744300800000|2025-04-10 16:00:00|205098.5|205048.5|205300.8|205210.8|205716.9|205626.9|204744.7|204673.4|7842
1744304400000|2025-04-10 17:00:00|205303.4|205213.4|204103.8|204013.8|205314.2|205224.2|204020.3|203945.7|7257
1744308000000|2025-04-10 18:00:00|204112.8|204022.8|204185.4|204095.4|204660.1|204602.2|203985.4|203914.3|6053
1744311600000|2025-04-10 19:00:00|204199.4|204109.4|204450.4|204360.4|204730.1|204640.1|204110|204020|5100
1744315200000|2025-04-10 20:00:00|204463.3|204373.3|204733|204423|205017|204707|204295.4|204205.4|2294
1744318800000|2025-04-10 21:00:00|204801|204491|204693.8|204383.8|204805|204495|204601.6|204291.6|78
1744322400000|2025-04-10 22:00:00|204705|204395|205290.9|204980.9|205350.8|205079.9|204615.5|204305.5|777
1744326000000|2025-04-10 23:00:00|205275.1|204965.1|206046.8|205956.8|206320.8|206230.8|205055.9|204928.8|3651
1744329600000|2025-04-11 00:00:00|206060.5|205970.5|205712.1|205622.1|206271.1|206181.1|205583.8|205456.2|7039
1744333200000|2025-04-11 01:00:00|205711.5|205621.5|205793.8|205703.8|206165.7|206071.5|205658.8|205568.8|8898
1744336800000|2025-04-11 02:00:00|205789|205699|205779.4|205689.4|206016.5|205926.5|205613.8|205518.1|8659
1744340400000|2025-04-11 03:00:00|205771.3|205681.3|205532.6|205442.6|205771.9|205681.9|205345.3|205215.6|10325
1744344000000|2025-04-11 04:00:00|205556.1|205466.1|205505|205415|205774.1|205631.3|205456.4|205321.8|10176
1744347600000|2025-04-11 05:00:00|205514.2|205424.2|205156.9|205066.9|205636.7|205546.7|205156.9|205066.9|4465
1744351200000|2025-04-11 06:00:00|205186.3|205033.7|204493.2|204403.2|205191.3|205071.7|204117.6|204027.6|4387
1744354800000|2025-04-11 07:00:00|204505.6|204415.6|204530|204440|204628.4|204538.4|204084.8|203994.8|5217
1744358400000|2025-04-11 08:00:00|204530.3|204440.3|205505.6|205415.6|205569.9|205479.9|204525.6|204435.6|6647
1744362000000|2025-04-11 09:00:00|205508.4|205418.4|204367.3|204277.3|205511.2|205421.2|204275.9|204185.9|4270
1744365600000|2025-04-11 10:00:00|204374.6|204284.6|204283.8|204193.8|204573.8|204483.8|204078.5|203988.5|4135
1744369200000|2025-04-11 11:00:00|204300.6|204210.6|204276.1|204186.1|204369.7|204279.7|203732.7|203671.3|4715
1744372800000|2025-04-11 12:00:00|204305.6|204215.6|203550.5|203460.5|204417.2|204327.2|203008.9|202918.9|6539
1744376400000|2025-04-11 13:00:00|203554.7|203464.7|203497.6|203275.2|204458.3|204368.3|203410.2|203275.2|7720
1744380000000|2025-04-11 14:00:00|203504|203247|204017|203927|204374.5|204284.5|203124.1|203034.1|8480
1744383600000|2025-04-11 15:00:00|204028.5|203938.5|203816.1|203726.1|204348.3|204298.3|203723.5|203663.6|6401
1744387200000|2025-04-11 16:00:00|203826.5|203776.5|203539.2|203489.2|203912.4|203834.8|203326.6|203236.6|5139
1744390800000|2025-04-11 17:00:00|203539.3|203489.3|202893.8|202803.8|203632|203542|202680|202590|5389
1744394400000|2025-04-11 18:00:00|202906.9|202816.9|202998.2|202908.2|203057.1|202967.1|202690.2|202600.2|5080
1744398000000|2025-04-11 19:00:00|203008.7|202918.7|202893.9|202803.9|203013.7|202923.7|202543.1|202461.9|4356
1744401600000|2025-04-11 20:00:00|202911.3|202821.3|203365|203055|203506|203307.1|202815.4|202725.4|2774
1744574400000|2025-04-13 20:00:00|202927.5|202572.5|202927.5|202572.5|202927.5|202572.5|202927.5|202572.5|1
1744578000000|2025-04-13 21:00:00|202907.5|202592.5|202705|202395|202907.5|202595|202705|202395|12
1744581600000|2025-04-13 22:00:00|202717.5|202407.5|202916.2|202606.2|203006.1|202760.2|202717.5|202407.5|802
1744585200000|2025-04-13 23:00:00|202915.4|202605.4|202842.6|202752.6|202956.9|202807.4|202714.1|202574|1070
1744588800000|2025-04-14 00:00:00|202839.9|202749.9|202996.2|202906.2|203043.4|202941.9|202753.8|202663.8|8354
1744592400000|2025-04-14 01:00:00|203000.5|202910.5|202733.5|202643.5|203007.7|202917.7|202698.6|202608.6|9170
1744596000000|2025-04-14 02:00:00|202723.3|202633.3|202622.4|202532.4|202731.8|202641.8|202520.5|202430.5|9330
1744599600000|2025-04-14 03:00:00|202624.3|202534.3|202699.7|202609.7|202729.4|202639.4|202608.3|202518.3|7537
1744603200000|2025-04-14 04:00:00|202688.8|202598.8|202661.3|202571.3|202716.8|202626.8|202619.9|202529.9|7533
1744606800000|2025-04-14 05:00:00|202666.2|202576.2|202577.6|202487.6|202703.7|202613.7|202546.1|202456.1|5735
1744610400000|2025-04-14 06:00:00|202559.4|202469.4|202284.4|202194.4|202609|202519|202123.3|202033.3|3172
1744614000000|2025-04-14 07:00:00|202288.6|202198.6|202194.3|202104.3|202717.8|202627.8|202070.5|201980.5|3186
1744617600000|2025-04-14 08:00:00|202191.4|202101.4|202196.3|202106.3|202322.4|202232.4|202061|201971|2073
1744621200000|2025-04-14 09:00:00|202197.4|202107.4|201960.4|201870.4|202205.5|202115.5|201859.2|201769.2|2029
1744624800000|2025-04-14 10:00:00|201957.3|201867.3|201819.2|201729.2|202270.9|202180.9|201736.2|201656.7|2340
1744628400000|2025-04-14 11:00:00|201815.3|201725.3|202005.2|201915.2|202025.9|201959.2|201450.8|201393.2|3427
1744632000000|2025-04-14 12:00:00|202005.3|201915.3|201350.6|201300.6|202097.5|202007.5|201164.8|201114.8|4820
1744635600000|2025-04-14 13:00:00|201386.5|201336.5|200944.4|200894.4|201571.5|201521.5|200825.4|200775.4|6278
1744639200000|2025-04-14 14:00:00|200939.6|200889.6|200489.8|200439.8|200939.6|200889.6|200256.6|200199.7|5375
1744642800000|2025-04-14 15:00:00|200491.5|200441.5|201306.9|201256.9|201401.9|201329.3|200415.2|200365.2|5201
1744646400000|2025-04-14 16:00:00|201306.5|201256.5|200983.1|200933.1|201484.1|201422.8|200800|200750|4884
1744650000000|2025-04-14 17:00:00|201003.6|200913.6|201244|201194|201504.7|201454.7|200770.2|200683.2|3426
1744653600000|2025-04-14 18:00:00|201240|201190|201174.7|201124.7|201337.8|201282|201137.5|201068.5|2107
1744657200000|2025-04-14 19:00:00|201191.3|201141.3|201022.1|200972.1|201211.6|201155.7|200919.5|200849.8|1964
1744660800000|2025-04-14 20:00:00|201021.7|200971.7|201034|200729.2|201179.3|201106|200742.5|200677.5|1819
1744664400000|2025-04-14 21:00:00|201033.2|200729|201125|200815|201141.7|200831.7|201033.2|200727.4|57
1744668000000|2025-04-14 22:00:00|201026.9|200823.1|201152|200982|201173.2|201005.1|200925.4|200797.6|470
1744671600000|2025-04-14 23:00:00|201152.4|200982.7|200918.1|200828.1|201163|201039.9|200894.9|200804.9|623
1744675200000|2025-04-15 00:00:00|200919.3|200829.3|200790.1|200700.1|200924.4|200834.4|200658.4|200568.4|3049
1744678800000|2025-04-15 01:00:00|200807.1|200717.1|201113.8|201023.8|201135.5|201045.5|200776.7|200686.7|2294
1744682400000|2025-04-15 02:00:00|201120.1|201030.1|200994.5|200904.5|201120.1|201030.1|200956.1|200866.1|1835
1744686000000|2025-04-15 03:00:00|201006.8|200916.8|200905.2|200815.2|201022.6|200932.6|200881.8|200791.8|1877
1744689600000|2025-04-15 04:00:00|200904.8|200814.8|200938.2|200848.2|200976.6|200886.6|200818|200728|4088
1744693200000|2025-04-15 05:00:00|200939.5|200849.5|200973.4|200883.4|200995.6|200905.6|200786.7|200696.7|2134
1744696800000|2025-04-15 06:00:00|200988.5|200898.5|200618.6|200528.6|201100.2|201010.2|200565.5|200475.5|1931
1744700400000|2025-04-15 07:00:00|200619.5|200529.5|200601.6|200511.6|200731|200641|200569.5|200479.5|1686
1744704000000|2025-04-15 08:00:00|200602.3|200512.3|200690.1|200600.1|200787|200697|200561|200471|1924
1744707600000|2025-04-15 09:00:00|200691.3|200601.3|200592.4|200502.4|200928.7|200838.7|200586.1|200496.1|1693
1744711200000|2025-04-15 10:00:00|200596.2|200506.2|200602.3|200512.3|200731.2|200641.2|200553.6|200463.6|1457
1744714800000|2025-04-15 11:00:00|200604.7|200514.7|200668|200578|200826.6|200736.6|200281.4|200220|2971
1744718400000|2025-04-15 12:00:00|200671.7|200581.7|199969.8|199879.8|200807.4|200743.8|199789.8|199731.4|4800
1744722000000|2025-04-15 13:00:00|199968.4|199878.4|199595.4|199545.4|199985.8|199935.8|199444.6|199375.1|5056
1744725600000|2025-04-15 14:00:00|199591.2|199541.2|199678.8|199628.8|200112.9|200042.7|199307.5|199257.5|5743
1744729200000|2025-04-15 15:00:00|199681.6|199631.6|199788.1|199738.1|199917.6|199867.6|199563.1|199508.5|4529
1744732800000|2025-04-15 16:00:00|199790.3|199740.3|200308|200258|200404.5|200354.5|199675.9|199625.9|3356
1744736400000|2025-04-15 17:00:00|200303.4|200253.4|200556.5|200506.5|200732.6|200682.6|200303.4|200253.4|2846
1744740000000|2025-04-15 18:00:00|200561.9|200511.9|200970.1|200920.1|201046.1|200996.1|200533.8|200483.8|2600
1744743600000|2025-04-15 19:00:00|200979.4|200929.4|201313.6|201263.6|201349.6|201299.6|200960.8|200910.8|1950
1744747200000|2025-04-15 20:00:00|201311.9|201261.9|201132.2|200892.6|201489.6|201439.6|200951.8|200890.7|1974
1744750800000|2025-04-15 21:00:00|201143.1|200882|201131.9|200821.9|201188.9|200882|200531.4|200221.4|119
1744754400000|2025-04-15 22:00:00|200969.1|200659.1|201128.4|201038.4|201435.1|201212.5|200969.1|200659.1|669
1744758000000|2025-04-15 23:00:00|201162.5|201012.4|201329.6|201239.6|201334.8|201244.8|201097.8|201006|526
1744761600000|2025-04-16 00:00:00|201326.1|201236.1|201310.9|201220.9|201433.7|201343.7|201239.3|201149.3|1769
1744765200000|2025-04-16 01:00:00|201307.5|201217.5|201322.4|201232.4|201338.8|201248.8|201203.3|201113.3|1969
1744768800000|2025-04-16 02:00:00|201321.4|201231.4|201304|201214|201345.5|201255.5|201236.8|201146.8|1579
1744772400000|2025-04-16 03:00:00|201305.5|201215.5|201242.3|201152.3|201309|201219|201239.6|201149.6|1076
1744776000000|2025-04-16 04:00:00|201241.5|201151.5|201122|201032|201248.8|201158.8|201087|200997|2721
1744779600000|2025-04-16 05:00:00|201109.4|201019.4|201116.5|201026.5|201233|201143|201095.4|201005.4|2441
1744783200000|2025-04-16 06:00:00|201118.8|201028.8|200906.4|200816.4|201250.5|201160.5|200848.4|200772.3|1458
1744786800000|2025-04-16 07:00:00|200901.9|200811.9|200604.8|200514.8|200967.5|200877.5|200465.6|200375.6|2615
1744790400000|2025-04-16 08:00:00|200601.4|200511.4|200856.6|200766.6|200880.2|200790.2|200160|200070|3411
1744794000000|2025-04-16 09:00:00|200857.6|200767.6|200753.9|200663.9|200905.3|200815.3|200606.9|200516.9|2124
1744797600000|2025-04-16 10:00:00|200754.2|200664.2|200568.8|200478.8|200763.1|200673.1|200364|200274|1727
1744801200000|2025-04-16 11:00:00|200576.5|200486.5|200430.4|200340.4|200737.6|200654.2|200340.1|200250.1|1744
1744804800000|2025-04-16 12:00:00|200422.8|200332.8|200326.3|200236.3|200931.3|200841.3|200125.9|200035.9|3492
1744808400000|2025-04-16 13:00:00|200346.7|200256.7|200104.9|200054.9|200873|200790.4|200098.6|200033|4542
1744812000000|2025-04-16 14:00:00|200104|200054|199909.5|199859.5|200197.6|200125.6|199743.6|199689.1|4127
1744815600000|2025-04-16 15:00:00|199907.7|199857.7|199722.5|199632.5|199963.7|199905.4|199578.8|199524.9|3563
1744819200000|2025-04-16 16:00:00|199724.4|199634.4|199649.4|199599.4|199931|199881|199552.3|199502.3|3131
1744822800000|2025-04-16 17:00:00|199649.7|199599.7|200100.5|200010.5|200133.1|200061|199599.2|199530.9|3370
1744826400000|2025-04-16 18:00:00|200097.7|200007.7|199838.6|199788.6|200118.9|200042.2|199695.6|199645.6|3673
1744830000000|2025-04-16 19:00:00|199838.7|199788.7|199664.1|199614.1|200004.2|199954.2|199586.5|199536.5|2964
1744833600000|2025-04-16 20:00:00|199663.3|199613.3|199357.3|199267.3|199678.9|199628.9|199141.6|199051.6|1873
1744837200000|2025-04-16 21:00:00|199373.1|199187.2|199599.7|199289.7|199925|199615|199373.1|199187.2|147
1744840800000|2025-04-16 22:00:00|199600|199290|199357.1|199267.1|199600|199330.2|199250.3|199129.2|411
1744844400000|2025-04-16 23:00:00|199355.6|199265.6|199360.5|199270.5|199435|199324.5|199279.2|199187|1414
1744848000000|2025-04-17 00:00:00|199349|199259|199412.7|199322.7|199495.3|199405.3|199275.6|199185.6|3065
1744851600000|2025-04-17 01:00:00|199425.2|199335.2|199447.6|199357.6|199574.5|199484.5|199417.6|199327.6|2636
1744855200000|2025-04-17 02:00:00|199447|199357|199384.5|199294.5|199530.9|199440.9|199329.9|199239.9|1879
1744858800000|2025-04-17 03:00:00|199377.8|199287.8|199457.6|199367.6|199461.9|199371.9|199353.3|199263.3|1535
1744862400000|2025-04-17 04:00:00|199457.1|199367.1|199537|199447|199547.2|199457.2|199418.5|199328.5|2359
1744866000000|2025-04-17 05:00:00|199523.9|199433.9|199452.7|199362.7|199551.9|199461.9|199417.6|199327.6|3464
1744869600000|2025-04-17 06:00:00|199447.7|199357.7|199491.7|199401.7|199565.8|199475.8|199320.9|199230.9|1882
1744873200000|2025-04-17 07:00:00|199488.7|199398.7|199297.6|199207.6|199559.1|199469.1|199272.6|199182.6|2429
1744876800000|2025-04-17 08:00:00|199291.2|199201.2|199340.9|199250.9|199409.7|199319.7|199168.4|199078.4|1619
1744880400000|2025-04-17 09:00:00|199344.3|199254.3|199415.8|199325.8|199476.2|199386.2|199130|199040|1319
1744884000000|2025-04-17 10:00:00|199416.1|199326.1|199273.9|199183.9|199515.2|199425.2|199078.1|198988.1|2357
1744887600000|2025-04-17 11:00:00|199268.1|199178.1|199213.4|199123.4|199333.5|199273|199136.2|199086.2|2078
1744891200000|2025-04-17 12:00:00|199211|199121|198699.7|198649.7|199430.8|199380.8|198646.2|198572.1|4834
1744894800000|2025-04-17 13:00:00|198708.5|198658.5|198426.7|198376.7|198984.2|198907.2|198138|198088|4918
1744898400000|2025-04-17 14:00:00|198428.9|198378.9|198429.8|198379.8|198667.2|198617.2|198314.5|198264.5|4590
1744902000000|2025-04-17 15:00:00|198426.8|198376.8|198161|198111|198442.5|198392.5|197965.8|197915.8|3744
1744905600000|2025-04-17 16:00:00|198122.6|198072.6|197570.4|197520.4|198167.6|198117.6|197509.1|197459.1|4683
1744909200000|2025-04-17 17:00:00|197568.6|197518.6|197145.4|197095.4|197579.7|197529.7|197139.8|197089.8|2654
1744912800000|2025-04-17 18:00:00|197145.1|197095.1|196964.9|196914.9|197309.9|197232.5|196836|196786|3631
1744916400000|2025-04-17 19:00:00|196967.8|196917.8|196892.5|196802.5|197311.8|197237.2|196855.7|196802.5|2944
1744920000000|2025-04-17 20:00:00|196890.1|196840.1|197134|196900.4|197244.9|197147|196580.8|196530.8|1918
1744923600000|2025-04-17 21:00:00|197247.2|196937.2|197208.2|196898.2|197255.5|196945.5|197077.3|196767.3|114
1744927200000|2025-04-17 22:00:00|197167.9|196857.9|197231|196921|197483.4|197190|197055|196745|320
1744930800000|2025-04-17 23:00:00|197216|196906|197123.5|196808.5|197500|197185|197067.7|196757.7|776
1744934400000|2025-04-18 00:00:00|197116.1|196801.1|197218.9|196903.9|197380|197120|197055.6|196740.6|856
1744938000000|2025-04-18 01:00:00|197218.3|196903.3|197240|196932|197304.6|196989.6|197040|196795.6|261
1744941600000|2025-04-18 02:00:00|197258.9|196974|197246.8|197000|197326.1|197038.1|197240|196932|256
1744945200000|2025-04-18 03:00:00|197306.5|196991.5|197244.6|196992.8|197313.3|197026.5|197244.1|196973.3|320
1744948800000|2025-04-18 04:00:00|197288.2|196973.2|197311.4|197051.7|197344|197090.7|197186.8|196959.3|1993
1744952400000|2025-04-18 05:00:00|197305.4|197038.6|197333|197150|197356.6|197200.4|197269|197001|1260
1744956000000|2025-04-18 06:00:00|197340|197125.4|197227.6|197011.3|197358.1|197152|197156.1|196845|2247
1744959600000|2025-04-18 07:00:00|197217.7|196902.7|197220|197010|197325.3|197041.9|197090|196850.2|3342
1744963200000|2025-04-18 08:00:00|197246.2|197014.8|197259.5|197060|197360.4|197097.7|197230.3|196923.4|3577
1744966800000|2025-04-18 09:00:00|197258.3|196925.2|197229.2|197020.5|197313.7|197069.5|197210|196925.2|1140
1744970400000|2025-04-18 10:00:00|197227.4|197021.3|197222|197022|197279|197066|197183.7|196925.7|6144
1744974000000|2025-04-18 11:00:00|197210.1|197048.7|197214.1|197078.4|197255.7|197117|197172.7|196928.8|503
1744977600000|2025-04-18 12:00:00|197208|197083.1|197255|197136.2|197359.2|197154.3|197171.4|196984.6|619
1744981200000|2025-04-18 13:00:00|197297.1|197110.9|197331|197088|197368|197159.5|197258.6|196987.3|1333
1744984800000|2025-04-18 14:00:00|197278.8|197134|197329.9|197239.9|197440.7|197291.1|197264.6|197070|380
1744988400000|2025-04-18 15:00:00|197331.7|197241.7|197277.3|197187.3|197363.4|197241.7|197211.4|197033.8|3031
1744992000000|2025-04-18 16:00:00|197259.4|197169.4|197244.7|197154.7|197361.4|197199.6|197195.7|197041.7|616
1744995600000|2025-04-18 17:00:00|197262|197172|197226.7|197136.7|197360.7|197172|197221.4|197039|208
1744999200000|2025-04-18 18:00:00|197342.9|197032.6|197272|197182|197342.9|197191.7|197230.1|197032.6|228
1745002800000|2025-04-18 19:00:00|197267|197177|197266|197176|197350|197220.1|197260.2|197123.9|303
1745006400000|2025-04-18 20:00:00|197273.9|197183.9|197261.9|197171.9|197378.5|197195.5|197225|197062.2|196
1745179200000|2025-04-20 20:00:00|197392.5|197037.5|197187.5|196872.5|197392.5|197037.5|197187.5|196852.5|3
1745182800000|2025-04-20 21:00:00|197185|196875|197185.5|196875.5|197205|196895|197175.1|196865.1|9
1745186400000|2025-04-20 22:00:00|197150|196840|197188.4|197025.4|197295.2|197045|197061.9|196751.9|880
1745190000000|2025-04-20 23:00:00|197181.7|197025.9|197132.8|197042.8|197192.4|197064.3|197068.6|196936.7|1367
1745193600000|2025-04-21 00:00:00|197134.2|197044.2|197085.5|196995.5|197155.6|197065.6|196895.5|196805.5|4581
1745197200000|2025-04-21 01:00:00|197083.6|196993.6|197057.2|196967.2|197284|197194|197038.9|196948.9|5307
1745200800000|2025-04-21 02:00:00|197060|196970|197107.6|197017.6|197178.7|197088.7|196995.3|196905.3|4518
1745204400000|2025-04-21 03:00:00|197110.6|197020.6|196836.5|196746.5|197158.5|197068.5|196809.1|196719.1|2882
1745208000000|2025-04-21 04:00:00|196842|196752|196793|196703|196988.6|196898.6|196773|196648.2|3539
1745211600000|2025-04-21 05:00:00|196795|196705|196848|196758|196858.3|196768.3|196733.8|196643.8|3687
1745215200000|2025-04-21 06:00:00|196847.5|196757.5|196769|196679|196962.6|196872.6|196762.3|196672.3|2126
1745218800000|2025-04-21 07:00:00|196766.3|196676.3|196782.1|196692.1|196930.8|196840.8|196694.7|196625.9|1611
1745222400000|2025-04-21 08:00:00|196781.4|196691.4|196888.8|196798.8|196955.1|196865.1|196728.3|196638.3|1258
1745226000000|2025-04-21 09:00:00|196892.2|196802.2|196752.3|196662.3|196917.6|196827.6|196592.2|196527.2|1388
1745229600000|2025-04-21 10:00:00|196743.3|196653.3|196615.6|196525.6|196765.3|196675.3|196537|196474.5|1165
1745233200000|2025-04-21 11:00:00|196609.8|196519.8|197246.1|197156.1|197327.9|197237.9|196503.4|196413.4|2073
1745236800000|2025-04-21 12:00:00|197244.3|197154.3|196916.7|196866.7|197244.3|197154.3|196761.6|196711.6|2015
1745240400000|2025-04-21 13:00:00|196916.5|196866.5|196407.8|196357.8|197020|196954.5|196262.3|196212.3|3074
1745244000000|2025-04-21 14:00:00|196411.3|196361.3|196263.5|196213.5|196493|196424.6|195871.5|195821.5|3996
1745247600000|2025-04-21 15:00:00|196266.3|196216.3|196694.8|196604.8|196713.7|196625.9|196161|196071|3608
1745251200000|2025-04-21 16:00:00|196695|196605|196975.3|196925.3|197163.5|197113.5|196645.2|196593.7|2166
1745254800000|2025-04-21 17:00:00|196974.1|196924.1|197143.4|197093.4|197216|197126|196942.8|196892.8|2101
1745258400000|2025-04-21 18:00:00|197145|197095|197452.2|197402.2|197664|197614|197145|197095|2449
1745262000000|2025-04-21 19:00:00|197471.1|197421.1|197200.4|197110.4|197673.1|197623.1|197168.2|197109.1|2622
1745265600000|2025-04-21 20:00:00|197193.6|197103.6|197599.6|197296.7|197599.6|197307.9|197167.4|197094|1915
1745269200000|2025-04-21 21:00:00|197539.3|197304.2|197481|197171|197613.5|197304.2|197455|197145|94
1745272800000|2025-04-21 22:00:00|197455|197145|197356.3|197266.3|197575|197331|197329.2|197144|380
1745276400000|2025-04-21 23:00:00|197399.1|197229.9|197218.4|197128.4|197399.1|197290|197213.1|197123.1|640
1745280000000|2025-04-22 00:00:00|197217.7|197127.7|197122.4|197032.4|197289.8|197199.8|196992.1|196902.1|1445
1745283600000|2025-04-22 01:00:00|197120.2|197030.2|197015.1|196925.1|197124.7|197034.7|196894.4|196804.4|1247
1745287200000|2025-04-22 02:00:00|197022.3|196932.3|196796.7|196706.7|197060.7|196970.7|196795.6|196705.6|798
1745290800000|2025-04-22 03:00:00|196797.1|196707.1|196792|196702|196819.4|196718.8|196695|196605|1100
1745294400000|2025-04-22 04:00:00|196786|196696|196765.1|196675.1|196815|196710|196689.5|196590.8|1014
1745298000000|2025-04-22 05:00:00|196764.1|196674.1|196746.9|196656.9|196802.5|196712.5|196676.4|196586.4|2108
1745301600000|2025-04-22 06:00:00|196745.6|196655.6|196594.6|196504.6|196758.5|196668.5|196567.6|196477.6|1322
1745305200000|2025-04-22 07:00:00|196591.2|196501.2|196585.8|196495.8|196732|196642|196561.4|196471.4|1655
1745308800000|2025-04-22 08:00:00|196580.3|196490.3|196465|196375|196629.3|196539.3|196457|196367|1238
1745312400000|2025-04-22 09:00:00|196467.2|196377.2|196470.2|196380.2|196575.4|196485.4|196312.8|196222.8|1392
1745316000000|2025-04-22 10:00:00|196461.5|196371.5|196249|196199|196495.5|196405.5|196196|196130.1|1241
1745319600000|2025-04-22 11:00:00|196250.6|196200.6|196672.9|196622.9|196703.3|196624.4|196152.6|196102.6|1390
1745323200000|2025-04-22 12:00:00|196674.1|196624.1|196471.6|196421.6|197007.7|196934.2|196425.9|196375.9|2890
1745326800000|2025-04-22 13:00:00|196470.4|196420.4|196118|196068|196530.5|196464.7|195978.4|195928.4|3926
1745330400000|2025-04-22 14:00:00|196119.2|196069.2|196226.7|196176.7|196553|196503|195871.9|195821.9|3511
1745334000000|2025-04-22 15:00:00|196225.5|196175.5|195890.9|195840.9|196282.2|196232.2|195761.5|195711.5|3137
1745337600000|2025-04-22 16:00:00|195889.7|195839.7|195686.5|195636.5|195889.7|195839.7|195263.2|195209|3721
1745341200000|2025-04-22 17:00:00|195684.7|195634.7|196021.9|195971.9|196075.4|196025.4|195505.9|195455.9|3574
1745344800000|2025-04-22 18:00:00|196018.9|195968.9|196371.3|196321.3|196421.7|196358.4|195770.2|195720.2|2144
1745348400000|2025-04-22 19:00:00|196368.7|196318.7|196566.9|196516.9|196661.3|196611.3|196229.2|196179.2|3018
1745352000000|2025-04-22 20:00:00|196581.1|196531.1|196231.5|196079|196652.9|196602.9|196045.8|195995.8|1093
1745355600000|2025-04-22 21:00:00|196199.8|196109.8|196515|196205|196518.6|196208.6|196199.8|195958.3|116
1745359200000|2025-04-22 22:00:00|196507.3|196197.3|196328.2|196174.4|196609.9|196430.5|196060.6|195940|1092
1745362800000|2025-04-22 23:00:00|196323.7|196169.9|196259.1|196169.1|196331.8|196204.7|196085.8|195995.8|1285
1745366400000|2025-04-23 00:00:00|196254.8|196164.8|196299.7|196209.7|196304.4|196214.4|196094.5|196004.5|1560
1745370000000|2025-04-23 01:00:00|196300|196210|196466.7|196376.7|196485|196395|196222.3|196132.3|884
1745373600000|2025-04-23 02:00:00|196473.2|196383.2|196503|196413|196602.6|196512.6|196339.2|196249.2|460
1745377200000|2025-04-23 03:00:00|196499.5|196409.5|196509.5|196419.5|196607.2|196517.2|196444.5|196342.2|590
1745380800000|2025-04-23 04:00:00|196506.2|196416.2|196414.5|196324.5|196515.3|196423.4|196414.5|196317.2|557
1745384400000|2025-04-23 05:00:00|196415.8|196325.8|196199.1|196109.1|196434.2|196344.2|196163.9|196073.9|709
1745388000000|2025-04-23 06:00:00|196196.4|196106.4|195796.3|195706.3|196196.4|196106.4|195769|195679|1600
1745391600000|2025-04-23 07:00:00|195788.2|195698.2|196170.3|196080.3|196207.4|196117.4|195761.4|195671.4|2202
1745395200000|2025-04-23 08:00:00|196163.2|196073.2|195746.4|195656.4|196177.6|196087.6|195647.8|195571.1|2010
1745398800000|2025-04-23 09:00:00|195742.9|195652.9|195327.7|195237.7|195759.4|195669.4|195320.3|195230.3|1871
1745402400000|2025-04-23 10:00:00|195324.9|195234.9|195413.4|195363.4|195559.8|195469.8|195283.9|195193.9|2159
1745406000000|2025-04-23 11:00:00|195410.8|195360.8|195397.6|195307.6|195666.7|195616.7|195381.7|195304|2693
1745409600000|2025-04-23 12:00:00|195399.6|195309.6|195270.3|195220.3|195711.7|195621.7|195220.6|195170.6|3698
1745413200000|2025-04-23 13:00:00|195271.8|195221.8|195809.5|195719.5|196078.1|196004.9|194745.3|194655.3|4493
1745416800000|2025-04-23 14:00:00|195807.6|195717.6|196267.1|196217.1|196295.8|196245.8|195404.2|195354.2|5677
1745420400000|2025-04-23 15:00:00|196271.7|196221.7|196400.7|196350.7|196820.6|196730.6|196170.2|196107.7|5164
1745424000000|2025-04-23 16:00:00|196404.7|196354.7|196334.9|196244.9|196572.2|196522.2|196235.4|196150.6|4002
1745427600000|2025-04-23 17:00:00|196333.5|196243.5|196127.4|196037.4|196513.6|196463.6|196013.8|195944.1|3915
1745431200000|2025-04-23 18:00:00|196132.6|196042.6|196482.6|196392.6|196671.7|196621.7|196027.2|195962.6|2529
1745434800000|2025-04-23 19:00:00|196482.8|196392.8|196503.4|196453.4|196709.2|196659.2|196391.3|196341.3|2393
1745438400000|2025-04-23 20:00:00|196508.1|196458.1|196446.5|196136.5|196610|196560|196298.2|196126.9|1310
1745442000000|2025-04-23 21:00:00|196386.9|196076.9|196428.7|196118.7|196521.1|196211.1|196340.2|196030.2|81
1745445600000|2025-04-23 22:00:00|196420.3|196110.3|196422.5|196332.5|196553.2|196407|196378.8|196106.7|545
1745449200000|2025-04-23 23:00:00|196424.2|196334.2|196338.1|196248.1|196442.1|196352.1|196323|196233|813
1745452800000|2025-04-24 00:00:00|196328.9|196238.9|196293.8|196203.8|196370.3|196280.3|196217.5|196127.5|1224
1745456400000|2025-04-24 01:00:00|196301.5|196211.5|196340.9|196250.9|196341.1|196251.1|196189.9|196099.9|1284
1745460000000|2025-04-24 02:00:00|196340.6|196250.6|196308.9|196218.9|196418.8|196328.8|196305.9|196196.4|991
1745463600000|2025-04-24 03:00:00|196305.5|196215.5|196316.9|196226.9|196351.8|196261.8|196276.3|196186.3|968
1745467200000|2025-04-24 04:00:00|196319.5|196229.5|196294.3|196204.3|196325.5|196230.1|196265|196165.4|712
1745470800000|2025-04-24 05:00:00|196290.9|196200.9|196376.7|196286.7|196428.1|196338.1|196253|196163|1270
1745474400000|2025-04-24 06:00:00|196381|196291|196073|195983|196443.6|196353.6|196001.4|195911.4|1444
1745478000000|2025-04-24 07:00:00|196074|195984|195968.8|195878.8|196212.4|196122.4|195892.4|195802.4|2361
1745481600000|2025-04-24 08:00:00|195968|195878|196085.6|195995.6|196144.6|196054.6|195812.9|195722.9|2250
1745485200000|2025-04-24 09:00:00|196087.3|195997.3|195954.1|195864.1|196087.3|195997.3|195827.5|195737.5|1176
1745488800000|2025-04-24 10:00:00|195951.1|195861.1|195790.9|195700.9|195958.3|195868.3|195724.9|195634.9|1751
1745492400000|2025-04-24 11:00:00|195794.8|195704.8|195985.2|195895.2|196034.9|195984.9|195734.8|195674.3|2282
1745496000000|2025-04-24 12:00:00|195987.9|195897.9|195877|195827|196123.4|196050.2|195764.9|195714.9|2636
1745499600000|2025-04-24 13:00:00|195882.3|195832.3|196048.4|195958.4|196048.4|195994.6|195638.6|195582.4|2898
1745503200000|2025-04-24 14:00:00|196046.8|195956.8|196005.5|195955.5|196061.1|195990.6|195689.7|195619.9|3444
1745506800000|2025-04-24 15:00:00|195999.6|195949.6|195947.5|195897.5|196065|196015|195792.3|195722.6|2624
1745510400000|2025-04-24 16:00:00|195942.4|195892.4|195770.5|195720.5|195948.4|195898.4|195687|195613.9|2534
1745514000000|2025-04-24 17:00:00|195770.9|195720.9|195839.7|195789.7|195881.6|195814.7|195715.8|195665.8|1861
1745517600000|2025-04-24 18:00:00|195842.6|195792.6|195911.3|195861.3|196107.8|196057.8|195840.5|195790.5|1497
1745521200000|2025-04-24 19:00:00|195913|195863|195836.8|195786.8|195963|195913|195783.3|195733.3|1569
1745524800000|2025-04-24 20:00:00|195836.1|195786.1|196012|195834.2|196029.3|195933.6|195782.8|195720|1735
1745528400000|2025-04-24 21:00:00|196008.3|195753.3|196142.3|195832.3|196168|195858|196004.6|195753.3|87
1745532000000|2025-04-24 22:00:00|196151.2|195841.2|195978.2|195888.2|196160|195931.3|195931.9|195741.8|534
1745535600000|2025-04-24 23:00:00|195976.9|195886.9|196079.4|195989.4|196126.7|196010.2|195967.9|195855.6|490
1745539200000|2025-04-25 00:00:00|196078.6|195988.6|196087.1|195997.1|196148.1|196058.1|196019.8|195929.8|1178
1745542800000|2025-04-25 01:00:00|196089.2|195999.2|196251.5|196161.5|196261|196171|195962.9|195872.9|1174
1745546400000|2025-04-25 02:00:00|196252.8|196162.8|196160.2|196070.2|196255|196165|196085.4|195995.4|1429
1745550000000|2025-04-25 03:00:00|196159.4|196069.4|196160|196070|196257.4|196167.4|195980.1|195890.1|1740
1745553600000|2025-04-25 04:00:00|196155.4|196065.4|196331.3|196241.3|196399.6|196309.6|196151.5|196061.5|1764
1745557200000|2025-04-25 05:00:00|196337.1|196247.1|196365.4|196275.4|196466.5|196376.5|196261.8|196171.8|1979
1745560800000|2025-04-25 06:00:00|196364.2|196274.2|196189.4|196099.4|196423.2|196333.2|196189.4|196099.4|1008
1745564400000|2025-04-25 07:00:00|196191.9|196101.9|196349.1|196259.1|196513.5|196423.5|196092.1|196002.1|1916
1745568000000|2025-04-25 08:00:00|196351.3|196261.3|196300.9|196210.9|196367|196277|196169.7|196079.7|1057
1745571600000|2025-04-25 09:00:00|196297|196207|196819.8|196729.8|196952.1|196862.1|196213.4|196123.4|1496
1745575200000|2025-04-25 10:00:00|196812.8|196722.8|196774.4|196724.4|196859.4|196801.9|196556.8|196488.9|1699
1745578800000|2025-04-25 11:00:00|196773.1|196723.1|196515.2|196465.2|196773.1|196723.1|196413.3|196363.3|1594
1745582400000|2025-04-25 12:00:00|196538.6|196448.6|196125.3|196075.3|196552.4|196462.4|195994.9|195944.9|2345
1745586000000|2025-04-25 13:00:00|196122.9|196072.9|195795.6|195705.6|196240.3|196190.3|195667.4|195590.8|3196
1745589600000|2025-04-25 14:00:00|195788.9|195698.9|195626.2|195576.2|195999.4|195930.3|195613.6|195563.6|3057
1745593200000|2025-04-25 15:00:00|195624.2|195574.2|195630.2|195580.2|195698.1|195648.1|195381.2|195331.2|2511
1745596800000|2025-04-25 16:00:00|195631.4|195581.4|195510.6|195460.6|195821.5|195752.2|195376.9|195326.9|1672
1745600400000|2025-04-25 17:00:00|195511.7|195461.7|195682.8|195592.8|195713|195663|195300.2|195232.4|1906
1745604000000|2025-04-25 18:00:00|195676.4|195586.4|195334.9|195284.9|195676.4|195589.8|195297.5|195226.1|1569
1745607600000|2025-04-25 19:00:00|195341.5|195291.5|195269.5|195219.5|195384.9|195334.9|195254.7|195199|2137
1745611200000|2025-04-25 20:00:00|195300.7|195210.7|195113.8|195023.8|195332.6|195242.6|195041.4|194951.4|1728
1745784000000|2025-04-27 20:00:00|195892.1|195537.1|195892.1|195537.1|195892.1|195537.1|195892.1|195537.1|1
1745787600000|2025-04-27 21:00:00|195872.1|195557.1|195745|195435|195872.1|195557.1|195740.3|195430.3|5
1745791200000|2025-04-27 22:00:00|196018.9|195708.9|195359|195191|196018.9|195708.9|195087.5|194865.9|605
1745794800000|2025-04-27 23:00:00|195320|195230|195429.3|195339.3|195444.3|195354.3|195313.5|195166.1|891
1745798400000|2025-04-28 00:00:00|195431.7|195341.7|195420|195330|195470.8|195380.8|195376.4|195286.4|2487
1745802000000|2025-04-28 01:00:00|195420.8|195330.8|195526|195436|195526|195460|195328.2|195257|1836
1745805600000|2025-04-28 02:00:00|195527|195437|195543.4|195453.4|195604.3|195477.8|195478.1|195304.8|1119
1745809200000|2025-04-28 03:00:00|195539.9|195449.9|195464.6|195374.6|195642.6|195491.1|195439.7|195266.8|1093
1745812800000|2025-04-28 04:00:00|195462.1|195372.1|195254.5|195164.5|195469.6|195397.6|195252|195162|1249
1745816400000|2025-04-28 05:00:00|195252|195162|195280|195190|195312.8|195222.8|195196.8|195106.8|1818
1745820000000|2025-04-28 06:00:00|195275.3|195185.3|195265.5|195175.5|195325|195235|195124.1|195034.1|1111
1745823600000|2025-04-28 07:00:00|195268.9|195178.9|195350.9|195260.9|195487|195397|195153.4|195063.4|1996
1745827200000|2025-04-28 08:00:00|195352.6|195262.6|195362.5|195272.5|195560.7|195470.7|195319.2|195229.2|1779
1745830800000|2025-04-28 09:00:00|195359.7|195269.7|195228|195138|195359.7|195269.7|195048.6|194958.6|1676
1745834400000|2025-04-28 10:00:00|195229.3|195139.3|195424.3|195374.3|195463.8|195410.7|195098.9|195022.1|1461
1745838000000|2025-04-28 11:00:00|195425.7|195375.7|195396.4|195346.4|195532.2|195482.2|195270.6|195220.6|1936
1745841600000|2025-04-28 12:00:00|195395.6|195345.6|195209.1|195159.1|195416.9|195346.7|194860.1|194810.1|2787
1745845200000|2025-04-28 13:00:00|195209.9|195159.9|195049.7|194999.7|195529|195479|194909.3|194859.3|3963
1745848800000|2025-04-28 14:00:00|195048.6|194998.6|195896.1|195846.1|195912.1|195862.1|195048|194998|4067
1745852400000|2025-04-28 15:00:00|195879.7|195829.7|195556.8|195506.8|195881.6|195831.6|195501.2|195451.2|3466
1745856000000|2025-04-28 16:00:00|195551.7|195501.7|195835|195785|195841.8|195791.8|195474.2|195410.6|2873
1745859600000|2025-04-28 17:00:00|195833.7|195783.7|195812|195762|196078.6|196028.6|195720.6|195670.6|2358
1745863200000|2025-04-28 18:00:00|195811.6|195761.6|195888.9|195838.9|196045|195984.2|195657.9|195607.9|2238
1745866800000|2025-04-28 19:00:00|195888.3|195838.3|195801.8|195751.8|196106.6|196056.6|195727.7|195677.7|2797
1745870400000|2025-04-28 20:00:00|195801.6|195751.6|195978.7|195808.6|196056.1|195928|195707.2|195638.3|1122
1745874000000|2025-04-28 21:00:00|195987.6|195693.8|196035|195725|196130|195820|195985.3|195675.3|45
1745877600000|2025-04-28 22:00:00|196033|195734|195865|195775|196060|195816|195817|195623.6|376
1745881200000|2025-04-28 23:00:00|195863.5|195773.5|195942.4|195852.4|196021.8|195913.2|195826|195694.2|738
1745884800000|2025-04-29 00:00:00|195945.9|195855.9|195969.9|195879.9|196086.6|195924.3|195904.7|195800.6|1301
1745888400000|2025-04-29 01:00:00|195977|195887|195907.7|195817.7|196042.5|195952.5|195891.2|195814.4|1296
1745892000000|2025-04-29 02:00:00|195910.6|195820.6|195949.9|195859.9|195989.7|195899.7|195753.2|195663.2|1545
1745895600000|2025-04-29 03:00:00|195949.5|195859.5|196151.9|196061.9|196233|196143|195942|195852|1599
1745899200000|2025-04-29 04:00:00|196153.5|196063.5|196213|196123|196277.9|196187.9|196122.6|196032.6|1739
1745902800000|2025-04-29 05:00:00|196211.6|196121.6|196172|196082|196267.1|196177.1|196157|196067|1007
1745906400000|2025-04-29 06:00:00|196176.6|196086.6|196149.3|196059.3|196214.9|196124.9|195964.6|195874.6|1371
1745910000000|2025-04-29 07:00:00|196140.7|196050.7|196121.4|196031.4|196260.8|196170.8|195948.1|195858.1|1820
1745913600000|2025-04-29 08:00:00|196116.6|196026.6|196276.8|196186.8|196288.1|196198.1|196032.6|195942.6|1572
1745917200000|2025-04-29 09:00:00|196278.7|196188.7|196380.5|196290.5|196508.6|196418.6|196149.7|196059.7|1750
1745920800000|2025-04-29 10:00:00|196381|196291|196468.7|196418.7|196583.5|196493.5|196310.2|196220.2|1019
1745924400000|2025-04-29 11:00:00|196470.2|196420.2|196308.9|196218.9|196473.8|196423.8|196238.7|196180|1746
1745928000000|2025-04-29 12:00:00|196307.5|196217.5|195763.4|195673.4|196315.5|196248.9|195583.7|195533.7|2913
1745931600000|2025-04-29 13:00:00|195773.4|195683.4|196000.1|195793.8|196000.1|195928.8|195487.3|195437.3|3712
1745935200000|2025-04-29 14:00:00|195990.7|195778.6|196173.3|196123.3|196257.9|196207.9|195802.2|195752.2|3432
1745938800000|2025-04-29 15:00:00|196172.6|196122.6|195896.6|195846.6|196277.6|196227.6|195578.9|195528.9|3074
1745942400000|2025-04-29 16:00:00|195897|195847|196059.6|196009.6|196117.9|196067.9|195853.9|195803.9|1939
1745946000000|2025-04-29 17:00:00|196056.7|196006.7|195884.8|195834.8|196115|196042.8|195809.5|195759.5|1638
1745949600000|2025-04-29 18:00:00|195881|195831|195792|195742|195992.1|195942.1|195728.5|195678.5|1795
1745953200000|2025-04-29 19:00:00|195790.5|195740.5|195659.9|195609.9|195865.6|195815.6|195645.3|195595.3|2139
1745956800000|2025-04-29 20:00:00|195665.2|195615.2|195626.2|195460|195772.9|195705.5|195577.1|195460|1203
1745960400000|2025-04-29 21:00:00|195696.5|195458.6|195905|195595|196080|195770|195696.5|195458.3|87
1745964000000|2025-04-29 22:00:00|195878.8|195621.2|195635|195545|195908|195646.6|195635|195487.9|435
1745967600000|2025-04-29 23:00:00|195638.7|195548.7|195599.8|195509.8|195659|195567.1|195556.5|195450.9|419
1745971200000|2025-04-30 00:00:00|195585.4|195495.4|195632.8|195542.8|195694.4|195613.9|195557.5|195467.5|639
1745974800000|2025-04-30 01:00:00|195632.4|195542.4|195775.6|195685.6|195779.9|195689.9|195467.8|195377.8|1159
1745978400000|2025-04-30 02:00:00|195772.6|195682.6|195738.2|195648.2|195814.8|195724.8|195646.6|195556.6|1023
1745982000000|2025-04-30 03:00:00|195734|195644|195736|195646|195751.9|195661.9|195644.9|195554.9|795
1745985600000|2025-04-30 04:00:00|195742|195652|195637.8|195547.8|195743.5|195653.5|195617.1|195527.1|1033
1745989200000|2025-04-30 05:00:00|195639.7|195549.7|195521.8|195431.8|195660|195570|195500|195410|1378
1745992800000|2025-04-30 06:00:00|195520.7|195430.7|195567.7|195477.7|195634|195544|195509.8|195419.8|1335
1745996400000|2025-04-30 07:00:00|195564.5|195474.5|195626.2|195536.2|195789.2|195699.2|195564.5|195474.5|1376
1746000000000|2025-04-30 08:00:00|195620.8|195530.8|195515.2|195425.2|195664.6|195574.6|195306.9|195238.8|1636
1746003600000|2025-04-30 09:00:00|195519|195429|195321.9|195231.9|195568|195470.4|195275|195185|1162
1746007200000|2025-04-30 10:00:00|195318.1|195228.1|195418|195368|195516.9|195426.9|195232.8|195166.4|1537
1746010800000|2025-04-30 11:00:00|195417.2|195367.2|195478.8|195388.8|195589|195527.1|195406.1|195344.2|1639
1746014400000|2025-04-30 12:00:00|195480.5|195390.5|195959.1|195909.1|196037.4|195987.4|195235.6|195185.6|4156
1746018000000|2025-04-30 13:00:00|196002.6|195952.6|196406.4|196150.3|196448.8|196398.8|195968.7|195918.7|4198
1746021600000|2025-04-30 14:00:00|196395|196147.6|195795.9|195745.9|196573|196523|195660.5|195610.5|4663
1746025200000|2025-04-30 15:00:00|195797.8|195747.8|195991.5|195941.5|196096.6|196013.8|195647.8|195597.8|3565
1746028800000|2025-04-30 16:00:00|195990.7|195940.7|196286.5|196236.5|196416.7|196366.7|195970.2|195920.2|2224
1746032400000|2025-04-30 17:00:00|196294.7|196244.7|196110|196060|196368.4|196312.9|195950.5|195900.5|1511
1746036000000|2025-04-30 18:00:00|196113|196063|196144.2|196094.2|196224.8|196164.2|195743.8|195688.6|3003
1746039600000|2025-04-30 19:00:00|196144.6|196094.6|196163.1|196073.1|196194|196136.3|195994.7|195944.7|2170
1746043200000|2025-04-30 20:00:00|196145.7|196055.7|196419|196109|196419|196265.3|196078.7|196011.8|1498
1746046800000|2025-04-30 21:00:00|196319.5|196009.5|196336|196026|196527.8|196217.8|196304.6|195994.6|115
1746050400000|2025-04-30 22:00:00|196302|195992|196132.6|196042.6|196353.7|196129.7|196130.5|195949.3|646
1746054000000|2025-04-30 23:00:00|196136|196046|196170|196080|196307.9|196217.9|196064.4|195954.3|705
1746057600000|2025-05-01 00:00:00|196170.4|196080.4|196079.8|195989.8|196203.5|196113.5|196063.8|195973.8|617
1746061200000|2025-05-01 01:00:00|196079|195989|196206.1|196116.1|196246.5|196156.5|196068.1|195978.1|514
1746064800000|2025-05-01 02:00:00|196207|196117|196144.2|196054.2|196225.7|196135.7|196100|196010|255
1746068400000|2025-05-01 03:00:00|196145|196055|196311|196221|196321.3|196229|196144.9|196054.9|636
1746072000000|2025-05-01 04:00:00|196306.5|196216.5|196353.2|196263.2|196381.5|196271.1|196283.1|196164.7|790
1746075600000|2025-05-01 05:00:00|196359.3|196269.3|196470|196380|196470|196380|196343.8|196191.1|1419
1746079200000|2025-05-01 06:00:00|196469|196379|196620.1|196530.1|196620.1|196530.1|196403.5|196313.5|1501
1746082800000|2025-05-01 07:00:00|196613.3|196523.3|196705|196615|196812.3|196722.3|196598.5|196508.5|2116
1746086400000|2025-05-01 08:00:00|196707.1|196617.1|196455.5|196365.5|196747.5|196657.5|196384|196294|972
1746090000000|2025-05-01 09:00:00|196453.8|196363.8|196599.3|196509.3|196631.7|196541.7|196448.4|196358.4|917
1746093600000|2025-05-01 10:00:00|196601.6|196511.6|196473.5|196423.5|196604.2|196514.2|196433.5|196362.8|1126
1746097200000|2025-05-01 11:00:00|196475.2|196425.2|196383.4|196333.4|196500.5|196450.5|196137.3|196076.7|2069
1746100800000|2025-05-01 12:00:00|196379.1|196329.1|196419|196369|196614.2|196524.2|196309.8|196237.4|2143
1746104400000|2025-05-01 13:00:00|196423.7|196373.7|196134.5|195949.9|196559.3|196509.3|195984.3|195934.3|2186
1746108000000|2025-05-01 14:00:00|196147.4|196034.5|196136.4|196086.4|196324.7|196274.7|195954.2|195904.2|3422
1746111600000|2025-05-01 15:00:00|196139.1|196089.1|196368.4|196318.4|196394.5|196331.3|195932.6|195882.6|2502
1746115200000|2025-05-01 16:00:00|196364.7|196314.7|196260.3|196170.3|196445.2|196395.2|196228.7|196164.4|1597
1746118800000|2025-05-01 17:00:00|196264.7|196174.7|196152.5|196102.5|196302.6|196239.9|196099.3|196049.3|1149
1746122400000|2025-05-01 18:00:00|196156.4|196106.4|196059.8|196009.8|196170.7|196120.7|195993.9|195943.9|1498
1746126000000|2025-05-01 19:00:00|196061.6|196011.6|196053.2|196003.2|196093.1|196043.1|196015.8|195950|941
1746129600000|2025-05-01 20:00:00|196050.7|196000.7|196175|195948.7|196175|196043.7|196021.3|195948.7|1411
1746133200000|2025-05-01 21:00:00|196235|195947|196325|196015|196330|196055|196118.3|195911.7|65
1746136800000|2025-05-01 22:00:00|196330|196020|196160.3|195971.3|196330|196055|196080|195861.7|355
1746140400000|2025-05-01 23:00:00|196103.3|196013.3|196089.5|195999.5|196184.3|196083.4|196057|195943.3|537
1746144000000|2025-05-02 00:00:00|196079|195989|195948.9|195898.9|196143|196028.5|195940.5|195873.9|1434
1746147600000|2025-05-02 01:00:00|195950|195900|196012.1|195922.1|196031.3|195941.3|195940|195850|801
1746151200000|2025-05-02 02:00:00|196010|195920|195978.8|195888.8|196022.9|195941.3|195904.9|195851.8|645
1746154800000|2025-05-02 03:00:00|195975|195885|195870.1|195780.1|196017.8|195927.8|195863.9|195773.9|725
1746158400000|2025-05-02 04:00:00|195870|195780|195731.4|195641.4|195921.9|195831.9|195685|195595|1342
1746162000000|2025-05-02 05:00:00|195739.9|195649.9|195778.1|195688.1|195845.5|195755.5|195644.2|195578.1|1055
1746165600000|2025-05-02 06:00:00|195773.5|195683.5|195588.7|195498.7|195796.9|195706.9|195535.1|195471.1|1249
1746169200000|2025-05-02 07:00:00|195588.9|195498.9|195910.1|195820.1|195910.1|195820.1|195526|195436|1076
1746172800000|2025-05-02 08:00:00|195906.9|195816.9|196511.2|196421.2|196545.3|196455.3|195888.9|195798.9|1882
1746176400000|2025-05-02 09:00:00|196506.9|196416.9|196658.5|196568.5|196771.1|196681.1|196328.5|196238.5|2552
1746180000000|2025-05-02 10:00:00|196662.6|196572.6|196752.5|196662.5|197078.2|196988.2|196580.2|196495.6|2548
1746183600000|2025-05-02 11:00:00|196750.3|196660.3|196878.4|196828.4|197002|196943.3|196551.7|196500.4|2850
1746187200000|2025-05-02 12:00:00|196868.2|196818.2|196055.5|196005.5|196983.4|196877.6|195887.2|195837.2|4596
1746190800000|2025-05-02 13:00:00|196053.6|196003.6|196205|196115|196327.2|196277.2|195773.7|195723.7|4842
1746194400000|2025-05-02 14:00:00|196206.9|196116.9|196288.4|196238.4|196384.2|196334.2|195947.3|195897.3|3878
1746198000000|2025-05-02 15:00:00|196286.1|196236.1|196727.9|196677.9|196901.6|196851.6|196260.4|196210.4|3703
1746201600000|2025-05-02 16:00:00|196730.6|196680.6|196472.6|196422.6|196733.3|196683.3|196308.7|196258.7|2732
1746205200000|2025-05-02 17:00:00|196472.9|196422.9|196411.6|196361.6|196717.8|196645|196261.9|196197|2309
1746208800000|2025-05-02 18:00:00|196405.7|196355.7|196162.8|196112.8|196459.4|196395|196094.1|196044.1|2124
1746212400000|2025-05-02 19:00:00|196160.8|196110.8|196055.5|196005.5|196164.5|196114.5|195982.5|195932.5|1890
1746216000000|2025-05-02 20:00:00|196051.7|196001.7|195860.6|195770.6|196079.1|196004.6|195819.8|195729.8|1075
1746388800000|2025-05-04 20:00:00|196050|195700|196050|195700|196050|195700|196050|195700|1
1746392400000|2025-05-04 21:00:00|196202.5|195847.5|196180.7|195870.7|196202.5|195870.7|196170.1|195847.5|26
1746396000000|2025-05-04 22:00:00|196180|195870|196130|195970|196198.3|196030|196023.6|195725|1281
1746399600000|2025-05-04 23:00:00|196133.1|195960|196204.1|196114.1|196212.3|196122.3|196077.3|195948|922
1746403200000|2025-05-05 00:00:00|196193.2|196103.2|196165.8|196075.8|196342.4|196252.4|196145|196055|2931
1746406800000|2025-05-05 01:00:00|196164.1|196074.1|196081|195991|196171.2|196081.2|195803.5|195713.5|3128
1746410400000|2025-05-05 02:00:00|196077.5|195987.5|195980.1|195890.1|196127.3|196037.3|195917.9|195827.9|2469
1746414000000|2025-05-05 03:00:00|195985.5|195895.5|196037.9|195947.9|196154.5|196064.5|195980.1|195890.1|1763
1746417600000|2025-05-05 04:00:00|196037|195947|195977|195887|196071.1|195981.1|195957.3|195867.3|1654
1746421200000|2025-05-05 05:00:00|195974.9|195884.9|195880.6|195790.6|195983.5|195893.5|195809.6|195719.6|3028
1746424800000|2025-05-05 06:00:00|195882.5|195792.5|195870.5|195780.5|195951.3|195861.3|195821.7|195731.7|1829
1746428400000|2025-05-05 07:00:00|195869.4|195779.4|195837.5|195747.5|196025.3|195935.3|195541.9|195451.9|1451
1746432000000|2025-05-05 08:00:00|195836|195746|195806.6|195716.6|196013.9|195923.9|195630.2|195540.2|1880
1746435600000|2025-05-05 09:00:00|195804.6|195714.6|195579.6|195489.6|195816.3|195726.3|195541.2|195451.2|1629
1746439200000|2025-05-05 10:00:00|195581.1|195491.1|195944.2|195894.2|195944.2|195894.2|195535.1|195445.1|1482
1746442800000|2025-05-05 11:00:00|195946|195896|196025.1|195975.1|196092.1|196032.7|195657.8|195587.7|2131
1746446400000|2025-05-05 12:00:00|196025.3|195975.3|196017.3|195967.3|196272.4|196222.4|195832|195782|3018
1746450000000|2025-05-05 13:00:00|196014.5|195964.5|196150.1|195931.9|196203.7|196153.7|195759|195709|2959
1746453600000|2025-05-05 14:00:00|196153.5|195949.9|196068.6|195978.6|196217.1|196127.1|195795.9|195705.9|3340
1746457200000|2025-05-05 15:00:00|196065|195975|196414|196324|196495.4|196410.1|196048.8|195958.8|3119
1746460800000|2025-05-05 16:00:00|196414.1|196324.1|196406.2|196316.2|196471.2|196381.2|196203|196113|2282
1746464400000|2025-05-05 17:00:00|196409.3|196319.3|196641.3|196551.3|196688.6|196598.6|196409.3|196319.3|1991
1746468000000|2025-05-05 18:00:00|196645.2|196555.2|196810.5|196720.5|196833.7|196743.7|196566.2|196476.2|2107
1746471600000|2025-05-05 19:00:00|196806.4|196716.4|196731.2|196641.2|196847.6|196757.6|196683.8|196593.8|1773
1746475200000|2025-05-05 20:00:00|196746.3|196656.3|196982.2|196892.2|197088.1|196975.4|196746.3|196656.3|1467
1746478800000|2025-05-05 21:00:00|197070.6|196809.6|197090|196780|197095|196818|197042|196777.9|11
1746482400000|2025-05-05 22:00:00|197088|196782|196935|196845|197090|196871.3|196914.6|196729.4|202
1746486000000|2025-05-05 23:00:00|196932.7|196842.7|196925.8|196835.8|196971.5|196845.4|196890|196766.7|268
1746489600000|2025-05-06 00:00:00|196927.7|196837.7|197156.6|197066.6|197241.5|197151.5|196900|196810|827
1746493200000|2025-05-06 01:00:00|197154.9|197064.9|197227.9|197137.9|197281.7|197214.8|197136.3|197046.3|1325
1746496800000|2025-05-06 02:00:00|197229.6|197139.6|197110.5|197020.5|197240.4|197150.4|197105.3|197015.3|1119
1746500400000|2025-05-06 03:00:00|197109.8|197019.8|197016.4|196926.4|197170.9|197080.9|197001.8|196911.8|937
1746504000000|2025-05-06 04:00:00|197017.6|196927.6|196992.7|196902.7|197063.5|196973.5|196953.8|196863.8|999
1746507600000|2025-05-06 05:00:00|196994.6|196904.6|197217.6|197127.6|197230.5|197140.5|196982.6|196892.6|615
1746511200000|2025-05-06 06:00:00|197214.5|197124.5|197250.6|197160.6|197391.5|197319.4|197138.8|197048.8|1168
1746514800000|2025-05-06 07:00:00|197248.2|197158.2|197335.7|197245.7|197335.7|197245.7|197088.1|196998.1|1611
1746518400000|2025-05-06 08:00:00|197338|197248|197464.6|197374.6|197469.4|197379.4|197137.9|197047.9|1946
1746522000000|2025-05-06 09:00:00|197460.2|197370.2|197404.7|197314.7|197519.7|197450.7|197372.2|197282.2|1324
1746525600000|2025-05-06 10:00:00|197409.7|197319.7|197374.8|197324.8|197518.5|197428.5|197271|197181|1224
1746529200000|2025-05-06 11:00:00|197376.2|197326.2|197206.7|197156.7|197409.7|197359.7|197111.4|197061.4|2057
1746532800000|2025-05-06 12:00:00|197209.5|197159.5|197384.8|197334.8|197644.3|197594.3|197151.6|197101.6|2087
1746536400000|2025-05-06 13:00:00|197388.6|197338.6|197624.7|197574.7|197842.3|197792.3|197384.3|197334.3|3282
1746540000000|2025-05-06 14:00:00|197623.6|197573.6|197273.7|197223.7|197680.3|197590.3|197177.2|197127.2|2929
1746543600000|2025-05-06 15:00:00|197274.6|197224.6|196944.6|196894.6|197348.3|197298.3|196829.3|196779.3|2036
1746547200000|2025-05-06 16:00:00|196946.5|196896.5|196706.5|196656.5|197068.8|197016.1|196241.8|196172.6|3566
1746550800000|2025-05-06 17:00:00|196705.8|196655.8|196835|196785|196925|196863.2|196513.5|196463.5|1979
1746554400000|2025-05-06 18:00:00|196837.3|196787.3|196745.6|196695.6|196929.7|196879.7|196570.9|196520.9|2108
1746558000000|2025-05-06 19:00:00|196751.6|196701.6|196617.7|196567.7|196759.1|196709.1|196547.6|196495.9|1492
1746561600000|2025-05-06 20:00:00|196618.8|196568.8|196780.5|196621.4|197011.5|196954.5|196598.9|196508.9|1145
1746565200000|2025-05-06 21:00:00|196885.3|196622.8|196905|196595|196907.1|196622.8|196851.7|196541.7|27
1746568800000|2025-05-06 22:00:00|196903.4|196596.6|196451|196313|196905|196609|196331.4|196156.8|755
1746572400000|2025-05-06 23:00:00|196439.2|196349.2|196526|196436|196576.7|196486.7|196371.6|196281.6|879
1746576000000|2025-05-07 00:00:00|196525|196435|196500.3|196410.3|196605.1|196515.1|196445.1|196355.1|6633
1746579600000|2025-05-07 01:00:00|196497.5|196407.5|196648.4|196558.4|196782.6|196692.6|196426.6|196336.6|6306
1746583200000|2025-05-07 02:00:00|196645.9|196555.9|196744.7|196654.7|196842.4|196752.4|196633.1|196543.1|3443
1746586800000|2025-05-07 03:00:00|196750.9|196660.9|196659.4|196569.4|196771.8|196681.8|196642|196552|2713
1746590400000|2025-05-07 04:00:00|196669.2|196579.2|196700.2|196610.2|196713.9|196623.9|196574.4|196484.4|4176
1746594000000|2025-05-07 05:00:00|196696.3|196606.3|196680.9|196590.9|196733|196648.6|196632.8|196542.8|3235
1746597600000|2025-05-07 06:00:00|196680.2|196590.2|196563.4|196473.4|196719.7|196629.7|196505.8|196415.8|2556
1746601200000|2025-05-07 07:00:00|196562|196472|196245.8|196155.8|196625.7|196535.7|196167.8|196077.8|2765
1746604800000|2025-05-07 08:00:00|196249.7|196159.7|196569.5|196479.5|196579.5|196489.5|196244.4|196154.4|2304
1746608400000|2025-05-07 09:00:00|196570.4|196480.4|196571.7|196481.7|196740.8|196686.1|196558.2|196468.2|1608
1746612000000|2025-05-07 10:00:00|196567.5|196477.5|196506|196456|196666.2|196576.2|196472.3|196422.3|1719
1746615600000|2025-05-07 11:00:00|196506.7|196456.7|196307|196257|196515|196456.7|196272.6|196222.6|1933
1746619200000|2025-05-07 12:00:00|196304|196254|196345.4|196295.4|196433.5|196383.5|196124|196074|3430
1746622800000|2025-05-07 13:00:00|196346.1|196296.1|196125.9|196075.9|196507.1|196457.1|196001.9|195951.9|3696
1746626400000|2025-05-07 14:00:00|196127.9|196077.9|196097|196047|196176.1|196126.1|195933.3|195870.2|3695
1746630000000|2025-05-07 15:00:00|196097.6|196047.6|195873.6|195823.6|196166.5|196116.5|195791|195741|3380
1746633600000|2025-05-07 16:00:00|195875.3|195825.3|195716.2|195666.2|196019.1|195941.4|195627.4|195577.4|2524
1746637200000|2025-05-07 17:00:00|195719.4|195669.4|195990.1|195732.2|195990.1|195867.5|195591.2|195541.2|2290
1746640800000|2025-05-07 18:00:00|195898.2|195808.2|195856|195806|196074|195984|195594.1|195544.1|5460
1746644400000|2025-05-07 19:00:00|195855.8|195805.8|196086|196036|196367|196317|195855.8|195805.8|6097
1746648000000|2025-05-07 20:00:00|196092|196042|196044.6|195765.9|196217.2|196127.2|195937.3|195765.9|2280
1746651600000|2025-05-07 21:00:00|196028.6|195774.5|196149.7|195839.7|196260|195950|195997.9|195687.9|108
1746655200000|2025-05-07 22:00:00|196143.3|195833.3|196088.1|195998.1|196265.3|196022.1|196063.5|195830|471
1746658800000|2025-05-07 23:00:00|196103|196013|196101.9|196011.9|196134.2|196044.2|196064.5|195974.5|342
1746662400000|2025-05-08 00:00:00|196105.9|196015.9|195943.2|195853.2|196105.9|196015.9|195889.9|195799.9|2112
1746666000000|2025-05-08 01:00:00|195939.9|195849.9|195857.6|195767.6|195970.3|195880.3|195814.1|195724.1|3144
1746669600000|2025-05-08 02:00:00|195855.3|195765.3|195830.7|195740.7|195889.2|195799.2|195798.3|195708.3|1466
1746673200000|2025-05-08 03:00:00|195827.7|195737.7|195671.9|195581.9|195834.9|195744.9|195666.9|195576.9|1932
1746676800000|2025-05-08 04:00:00|195673.9|195583.9|195732.6|195642.6|195750|195660|195671|195581|1225
1746680400000|2025-05-08 05:00:00|195729.7|195639.7|195756.3|195666.3|195824.6|195734.6|195710|195620|4359
1746684000000|2025-05-08 06:00:00|195753.6|195663.6|196029|195939|196157.7|196067.7|195690.9|195600.9|3992
1746687600000|2025-05-08 07:00:00|196026.2|195936.2|196098.7|196008.7|196280.8|196190.8|196022.2|195932.2|2970
1746691200000|2025-05-08 08:00:00|196095.2|196005.2|195906|195816|196113.8|196023.8|195887.4|195797.4|2442
1746694800000|2025-05-08 09:00:00|195904.7|195814.7|195993.7|195943.7|196202.5|196128.3|195901.2|195811.2|1957
1746698400000|2025-05-08 10:00:00|195990.9|195940.9|195809.9|195759.9|196091.6|196023.8|195750.3|195682.4|2724
1746702000000|2025-05-08 11:00:00|195816.9|195766.9|195926.1|195836.1|195996.9|195943.1|195714.6|195660.6|3280
1746705600000|2025-05-08 12:00:00|195924.1|195834.1|195463.2|195413.2|195980|195930|195360.4|195310.4|3905
1746709200000|2025-05-08 13:00:00|195460.2|195410.2|195315.5|195265.5|195553.6|195503.6|195151.8|195101.8|4473
1746712800000|2025-05-08 14:00:00|195315.4|195265.4|195473.7|195423.7|195591.6|195541.6|195183.1|195133.1|3415
1746716400000|2025-05-08 15:00:00|195473.1|195423.1|195848.9|195798.9|195928.9|195878.9|195287.6|195237.6|4859
1746720000000|2025-05-08 16:00:00|195853|195803|195735.4|195685.4|195899.9|195849.9|195688.4|195638.4|4265
1746723600000|2025-05-08 17:00:00|195735.3|195685.3|195686.8|195636.8|195831|195781|195672.2|195622.2|3029
1746727200000|2025-05-08 18:00:00|195691|195641|195334.8|195284.8|195761.2|195711.2|195287.8|195237.8|2973
1746730800000|2025-05-08 19:00:00|195336.1|195286.1|195391.6|195301.6|195427.3|195370.3|195255|195205|3087
1746734400000|2025-05-08 20:00:00|195390.3|195300.3|195405.1|195315.1|195466|195404.3|195335.4|195245.4|1708
1746738000000|2025-05-08 21:00:00|195454.2|195242|195473.3|195163.3|195478.9|195242|195436.8|195145|40
1746741600000|2025-05-08 22:00:00|195455|195145|195330.6|195240.6|195503.6|195280|195300.8|195131|419
1746745200000|2025-05-08 23:00:00|195330.8|195240.8|195364.8|195274.8|195436.9|195295.6|195321.9|195189.9|404
1746748800000|2025-05-09 00:00:00|195367.5|195277.5|195296.8|195206.8|195428.8|195338.8|195279|195189|950
1746752400000|2025-05-09 01:00:00|195299.9|195209.9|195405|195315|195423.5|195346.5|195284|195194|1131
1746756000000|2025-05-09 02:00:00|195410.5|195320.5|195386.5|195296.5|195518.4|195428.4|195350.2|195270.3|1659
1746759600000|2025-05-09 03:00:00|195371.4|195281.4|195318.5|195228.5|195372.2|195282.2|195291.5|195204.1|1310
1746763200000|2025-05-09 04:00:00|195314.2|195224.2|195295.1|195205.1|195372.6|195278.2|195284|195194|635
1746766800000|2025-05-09 05:00:00|195296.9|195206.9|195241.5|195151.5|195383.4|195298.5|195212.2|195122.2|2806
1746770400000|2025-05-09 06:00:00|195239|195149|195248|195158|195300.6|195210.6|195179.5|195089.5|1572
1746774000000|2025-05-09 07:00:00|195247|195157|195184.9|195094.9|195309.1|195219.1|195085.6|195020.6|1851
1746777600000|2025-05-09 08:00:00|195190.9|195100.9|195157.7|195107.7|195282|195212.5|195129|195039|1607
1746781200000|2025-05-09 09:00:00|195159.9|195109.9|195081.8|195031.8|195209.8|195119.8|195078|195004.9|1177
1746784800000|2025-05-09 10:00:00|195079.9|195029.9|195246|195196|195260.5|195198.4|195070.3|195000.3|1277
1746788400000|2025-05-09 11:00:00|195265|195175|195164.5|195114.5|195485.1|195413.8|195148|195098|2345
1746792000000|2025-05-09 12:00:00|195161.8|195111.8|195021.4|194971.4|195267.1|195177.1|194861.3|194811.3|2772
1746795600000|2025-05-09 13:00:00|195020.4|194970.4|194974.5|194924.5|195026|194976|194736.3|194679.7|3352
1746799200000|2025-05-09 14:00:00|194970.9|194920.9|194839.1|194789.1|195069.6|195019.6|194813.4|194763.4|3029
1746802800000|2025-05-09 15:00:00|194838.1|194788.1|194909.3|194859.3|194958.8|194906.7|194818.4|194768.4|2306
1746806400000|2025-05-09 16:00:00|194911.9|194861.9|195083|195033|195115.9|195041|194845.5|194795.5|2101
1746810000000|2025-05-09 17:00:00|195084.3|195034.3|194862.5|194812.5|195129|195066.1|194848.7|194793.3|2100
1746813600000|2025-05-09 18:00:00|194864.4|194814.4|194784.3|194734.3|194926.6|194865.5|194768.5|194718.5|1810
1746817200000|2025-05-09 19:00:00|194788.2|194738.2|194721.8|194671.8|194831|194781|194689.7|194639.7|1488
1746820800000|2025-05-09 20:00:00|194719.6|194669.6|194423.4|194333.4|194776|194702.1|194394.8|194304.8|1657
1746993600000|2025-05-11 20:00:00|194986.4|194671.4|195401.5|195086.5|195401.5|195086.5|194857.5|194542.5|5
1746997200000|2025-05-11 21:00:00|195357.5|195042.5|195153.9|194902.4|195357.5|195045|195104.8|194794.8|26
1747000800000|2025-05-11 22:00:00|195181.6|194918.4|194491.7|194401.7|195218.3|194918.4|194405.9|194315.9|251
1747004400000|2025-05-11 23:00:00|194485.1|194395.1|194487.6|194397.6|194505|194409.5|194401.9|194311.9|507
1747008000000|2025-05-12 00:00:00|194488.5|194398.5|194500.5|194410.5|194579.8|194489.8|194456.4|194366.4|1588
1747011600000|2025-05-12 01:00:00|194498.8|194408.8|194625.5|194535.5|194660.1|194570.1|194398|194308|1689
1747015200000|2025-05-12 02:00:00|194625|194535|194691.7|194601.7|194777.2|194687.2|194619.1|194529.1|805
1747018800000|2025-05-12 03:00:00|194688.2|194598.2|194698.1|194608.1|194768.1|194678.1|194665.6|194575.6|720
1747022400000|2025-05-12 04:00:00|194694.6|194604.6|194693.7|194603.7|194707.5|194617.5|194658.1|194568.1|498
1747026000000|2025-05-12 05:00:00|194697.5|194607.5|194589.6|194499.6|194719.6|194629.6|194574.5|194484.5|790
1747029600000|2025-05-12 06:00:00|194590|194500|194772.7|194682.7|194774.7|194684.7|194509.5|194419.5|952
1747033200000|2025-05-12 07:00:00|194772.6|194682.6|195344.9|195254.9|195376.8|195286.8|194265.5|194175.5|4485
1747036800000|2025-05-12 08:00:00|195339|195249|195325|195235|195839|195749|195223.2|195133.2|3071
1747040400000|2025-05-12 09:00:00|195324.2|195234.2|195378.5|195288.5|195508.9|195418.9|195167.7|195077.7|2124
1747044000000|2025-05-12 10:00:00|195380.9|195290.9|195800.5|195750.5|195852.8|195787.1|195373.1|195283.1|2536
1747047600000|2025-05-12 11:00:00|195806.3|195756.3|195267|195217|195878.1|195828.1|195189.5|195099.5|3574
1747051200000|2025-05-12 12:00:00|195272.4|195222.4|195608.2|195558.2|195767.9|195717.9|195254.2|195204.2|3235
1747054800000|2025-05-12 13:00:00|195606.5|195556.5|195720|195670|195779.5|195729.5|195293|195239.6|3361
1747058400000|2025-05-12 14:00:00|195719|195669|196441.7|196391.7|196691.4|196638.3|195685.6|195635.6|4936
1747062000000|2025-05-12 15:00:00|196440.5|196390.5|196208.7|196158.7|196456.9|196402.8|196182.2|196132.2|3178
1747065600000|2025-05-12 16:00:00|196209.9|196159.9|196033.7|195983.7|196247.1|196197.1|195836.1|195786.1|2404
1747069200000|2025-05-12 17:00:00|196029.7|195979.7|196106.1|196056.1|196280|196220.3|196001.2|195951.2|1764
1747072800000|2025-05-12 18:00:00|196102.8|196052.8|195934.8|195884.8|196354.2|196304.2|195899.4|195834.4|2073
1747076400000|2025-05-12 19:00:00|195936.1|195886.1|196059|196009|196096|196023.9|195700.3|195650.3|1604
1747080000000|2025-05-12 20:00:00|196055.2|196005.2|196433.9|196343.9|196433.9|196374.2|196043.8|195990.2|817
1747083600000|2025-05-12 21:00:00|196438.2|196348.2|196480|196170|196526|196348.2|196130|195820|52
1747087200000|2025-05-12 22:00:00|196524.1|196214.1|196350.3|196190.2|196565|196280|196317.9|196145.6|373
1747090800000|2025-05-12 23:00:00|196318.4|196228.4|196268.7|196178.7|196356.5|196250|196238.8|196140.4|586
1747094400000|2025-05-13 00:00:00|196273|196183|196410.7|196320.7|196432.3|196342.3|196256.5|196166.5|1201
1747098000000|2025-05-13 01:00:00|196407.8|196317.8|196340.2|196250.2|196423.7|196333.7|196313.7|196223.7|1428
1747101600000|2025-05-13 02:00:00|196337.7|196247.7|196353.4|196263.4|196396.5|196306.5|196300.1|196210.1|911
1747105200000|2025-05-13 03:00:00|196355.2|196265.2|196233.7|196143.7|196396|196306|196206.2|196116.2|662
1747108800000|2025-05-13 04:00:00|196239.1|196149.1|196223.2|196133.2|196286.9|196196.9|196218.6|196128.6|765
1747112400000|2025-05-13 05:00:00|196220.6|196130.6|196167.7|196077.7|196265|196187.4|196082.4|195992.4|1448
1747116000000|2025-05-13 06:00:00|196169.6|196079.6|195960.1|195870.1|196192.2|196102.2|195913.4|195823.4|1365
1747119600000|2025-05-13 07:00:00|195958.2|195868.2|195734.7|195644.7|195985.1|195895.1|195692.9|195602.9|1794
1747123200000|2025-05-13 08:00:00|195732.1|195642.1|195824.9|195734.9|195950.6|195860.6|195732.1|195642.1|1474
1747126800000|2025-05-13 09:00:00|195820|195730|195855.2|195765.2|195950.2|195892.9|195744.8|195675.5|1874
1747130400000|2025-05-13 10:00:00|195853.3|195763.3|195878.8|195828.8|195976.2|195886.2|195759.1|195686.6|1712
1747134000000|2025-05-13 11:00:00|195872.4|195822.4|195734.6|195684.6|195882.9|195832.9|195548.9|195494.4|1976
1747137600000|2025-05-13 12:00:00|195739.5|195689.5|195313.5|195263.5|195906.8|195856.8|195311.8|195217.2|4678
1747141200000|2025-05-13 13:00:00|195312.1|195262.1|195345.7|195295.7|195559.3|195509.3|195096.1|195046.1|4218
1747144800000|2025-05-13 14:00:00|195347|195297|195016.1|194966.1|195408.4|195358.4|194998.3|194944.8|3714
1747148400000|2025-05-13 15:00:00|195018.6|194968.6|194222|194172|195041.5|194991.5|194175.5|194125.5|3728
1747152000000|2025-05-13 16:00:00|194220.7|194170.7|194226.3|194176.3|194443.8|194393.8|194158.5|194108.5|2235
1747155600000|2025-05-13 17:00:00|194225|194175|194236.4|194186.4|194330.8|194280.8|194190.6|194140.6|1572
1747159200000|2025-05-13 18:00:00|194237.1|194187.1|193915|193865|194296.1|194246.1|193859.3|193809.3|2195
1747162800000|2025-05-13 19:00:00|193913.4|193863.4|193942.6|193892.6|194005.3|193955.3|193791.4|193741.4|1577
1747166400000|2025-05-13 20:00:00|193939.8|193889.8|194306.2|194141.6|194319.3|194212.5|193924.5|193874.5|974
1747170000000|2025-05-13 21:00:00|194361.4|194147.7|194293.3|193983.3|194643.8|194333.8|194095|193785|128
1747173600000|2025-05-13 22:00:00|194370|194060|194207.5|194117.5|194380.6|194230|194161.9|193964.5|351
1747177200000|2025-05-13 23:00:00|194207.8|194117.8|194138.6|194048.6|194247.4|194172.8|194120.4|194030.4|535
1747180800000|2025-05-14 00:00:00|194131.6|194041.6|194145.1|194055.1|194252.7|194162.7|194123.8|194033.8|854
1747184400000|2025-05-14 01:00:00|194144.4|194054.4|194240.7|194150.7|194270|194180|194039.1|193949.1|1028
1747188000000|2025-05-14 02:00:00|194242.5|194152.5|194227.3|194137.3|194280.9|194215.3|194214|194124|511
1747191600000|2025-05-14 03:00:00|194233|194143|194148.6|194058.6|194278.2|194188.2|194146.3|194056.3|570
1747195200000|2025-05-14 04:00:00|194149.1|194059.1|194179.1|194089.1|194201.1|194111.1|194089|193999|465
1747198800000|2025-05-14 05:00:00|194181.5|194091.5|194174.4|194084.4|194211.2|194100|194085.9|193971|657
1747202400000|2025-05-14 06:00:00|194173.9|194083.9|194062.2|193972.2|194238.5|194148.5|193965.3|193895.3|1239
1747206000000|2025-05-14 07:00:00|194069.1|193979.1|193891.1|193801.1|194092.6|194002.6|193834.4|193770.1|1435
1747209600000|2025-05-14 08:00:00|193889.1|193799.1|193623.9|193533.9|193890.8|193800.8|193523.4|193437|1886
1747213200000|2025-05-14 09:00:00|193622.9|193532.9|193626|193536|193728.8|193638.8|193490.7|193440.7|1964
1747216800000|2025-05-14 10:00:00|193628.9|193538.9|193669.3|193619.3|193792.3|193721.1|193570.7|193510|1777
1747220400000|2025-05-14 11:00:00|193673.9|193623.9|193698.1|193648.1|193781.9|193707.2|193560.5|193490.5|2253
1747224000000|2025-05-14 12:00:00|193696.8|193646.8|193265.6|193215.6|193798|193748|193049.2|192999.2|3273
1747227600000|2025-05-14 13:00:00|193264.2|193214.2|193297.8|193247.8|193572.2|193522.2|193227.8|193148.3|3829
1747231200000|2025-05-14 14:00:00|193296.4|193246.4|193636.1|193586.1|193860.6|193810.6|193254.9|193204.9|3161
1747234800000|2025-05-14 15:00:00|193632.7|193582.7|193579.4|193529.4|193762.3|193712.3|193513.4|193463.4|2815
1747238400000|2025-05-14 16:00:00|193578.5|193528.5|193629.4|193579.4|193804.6|193714.6|193495.9|193431.2|2204
1747242000000|2025-05-14 17:00:00|193632.6|193582.6|193725.4|193675.4|193808.8|193749.7|193584.2|193534.2|1433
1747245600000|2025-05-14 18:00:00|193727.9|193677.9|193658.6|193608.6|193884.2|193834.2|193536.6|193466.9|1811
1747249200000|2025-05-14 19:00:00|193660.1|193610.1|193896.1|193846.1|193990.5|193940.5|193658.7|193608.7|1636
1747252800000|2025-05-14 20:00:00|193892.3|193842.3|193896.9|193806.9|194033.8|193966.9|193831.5|193741.5|1582
1747256400000|2025-05-14 21:00:00|193991.7|193686.7|194040|193730|194040|193738|193991.7|193685.1|27
1747260000000|2025-05-14 22:00:00|194025|193745|193870|193780|194108.3|193905|193791.4|193554.6|317
1747263600000|2025-05-14 23:00:00|193870.4|193780.4|193893.9|193803.9|193974.8|193884.8|193865.4|193775.4|721
1747267200000|2025-05-15 00:00:00|193897|193807|193690.4|193600.4|193903.5|193813.5|193674.6|193588.5|1769
1747270800000|2025-05-15 01:00:00|193682.7|193592.7|193858.8|193768.8|193901.6|193811.6|193625.1|193551.6|3322
1747274400000|2025-05-15 02:00:00|193856.8|193766.8|193806.2|193756.2|193905.1|193832.1|193766|193687.8|3832
1747278000000|2025-05-15 03:00:00|193806.7|193756.7|193800.8|193750.8|193845.7|193778.8|193739|193672.9|3729
1747281600000|2025-05-15 04:00:00|193801.8|193751.8|193827.2|193777.2|193882.8|193805.7|193789.6|193717.3|3048
1747285200000|2025-05-15 05:00:00|193826.2|193776.2|193998.2|193908.2|194066.7|193979.5|193824.6|193756.9|3408
1747288800000|2025-05-15 06:00:00|193996.9|193906.9|193746.1|193656.1|194037.9|193947.9|193745.2|193655.2|3653
1747292400000|2025-05-15 07:00:00|193745.9|193655.9|194021|193931|194071.4|193986.2|193647.8|193597.8|3034
1747296000000|2025-05-15 08:00:00|194020|193930|193934.4|193844.4|194033.5|193977.2|193840.8|193773.6|1953
1747299600000|2025-05-15 09:00:00|193932.5|193842.5|193750|193700|193988.6|193918.9|193746.8|193678.7|1898
1747303200000|2025-05-15 10:00:00|193751|193701|193650.4|193600.4|193801.6|193751.6|193581|193518.5|2230
1747306800000|2025-05-15 11:00:00|193646.9|193596.9|193480.2|193430.2|193691.4|193641.4|193297.5|193228|2628
1747310400000|2025-05-15 12:00:00|193483.4|193433.4|193472.2|193422.2|193801|193715|193309.8|193259.8|4271
1747314000000|2025-05-15 13:00:00|193484.4|193434.4|194022.3|193972.3|194065.6|194015.6|193341.6|193291.6|4343
1747317600000|2025-05-15 14:00:00|194023.2|193973.2|194729|194679|194732.5|194682.5|194018.7|193968.7|4517
1747321200000|2025-05-15 15:00:00|194730|194680|194884.3|194834.3|195035|194985|194575.4|194525.4|3309
1747324800000|2025-05-15 16:00:00|194886.3|194836.3|194760|194710|194931.6|194881.6|194724|194674|1762
1747328400000|2025-05-15 17:00:00|194762.6|194712.6|194909.7|194859.7|195007.5|194953|194742.8|194680.1|2209
1747332000000|2025-05-15 18:00:00|194909.9|194859.9|194868.3|194778.3|195078|195028|194644.5|194594.5|2733
1747335600000|2025-05-15 19:00:00|194871.3|194781.3|195048.1|194998.1|195219.3|195169.3|194866.8|194776.8|2580
1747339200000|2025-05-15 20:00:00|195047.7|194997.7|194974.3|194884.3|195115.7|195065.7|194885|194803.8|1369
1747342800000|2025-05-15 21:00:00|194968|194878|194986.5|194703.5|195124.5|194900.3|194929|194625.3|202
1747346400000|2025-05-15 22:00:00|194945|194745|194886.7|194796.7|194968.3|194833.6|194800.4|194703.7|375
1747350000000|2025-05-15 23:00:00|194885|194795|194906.3|194816.3|194963.6|194873.6|194873.9|194783.9|362
1747353600000|2025-05-16 00:00:00|194909|194819|195028.4|194938.4|195039.7|194949.7|194865.1|194775.1|1464
1747357200000|2025-05-16 01:00:00|195030.5|194940.5|195082.7|194992.7|195112.4|195037.1|194939|194861.1|1413
1747360800000|2025-05-16 02:00:00|195084.2|194994.2|195001.5|194911.5|195119.5|195029.5|194979.4|194889.4|1070
1747364400000|2025-05-16 03:00:00|194997.5|194907.5|194986.2|194896.2|195024|194934|194903|194813|1055
1747368000000|2025-05-16 04:00:00|194975|194885|194976.1|194886.1|195026.8|194913|194933.2|194825.2|879
1747371600000|2025-05-16 05:00:00|194979.8|194889.8|195055|194965|195064.8|194974.8|194949.3|194850.2|734
1747375200000|2025-05-16 06:00:00|195065|194975|195183.9|195093.9|195324.3|195246.7|195065|194975|1306
1747378800000|2025-05-16 07:00:00|195187.3|195097.3|195047.2|194957.2|195268.5|195195.4|194943|194876.3|1479
1747382400000|2025-05-16 08:00:00|195049.7|194959.7|194897.5|194807.5|195052.1|194987.8|194662.8|194572.8|1684
1747386000000|2025-05-16 09:00:00|194899.4|194809.4|194679.9|194629.9|194914.7|194845.5|194537.4|194487.4|1173
1747389600000|2025-05-16 10:00:00|194680.7|194630.7|194630.6|194580.6|194685.1|194632.6|194449.7|194377.9|1540
1747393200000|2025-05-16 11:00:00|194624.2|194574.2|194564.8|194514.8|194636.6|194586.6|194372.8|194322.8|1639
1747396800000|2025-05-16 12:00:00|194567.1|194517.1|194813|194763|195126.8|195054.4|194562.9|194512.9|3005
1747400400000|2025-05-16 13:00:00|194819.4|194769.4|195007.2|194917.2|195126.6|195063.7|194765.7|194715.4|3842
1747404000000|2025-05-16 14:00:00|195012.5|194922.5|195583.7|195533.7|195635.4|195585.4|194980.1|194922.5|4191
1747407600000|2025-05-16 15:00:00|195579.3|195529.3|195277.2|195227.2|195686.4|195636.4|195262.1|195212.1|2771
1747411200000|2025-05-16 16:00:00|195273.2|195223.2|195074.7|195024.7|195356.8|195306.8|195022.2|194972.2|1931
1747414800000|2025-05-16 17:00:00|195070.1|195020.1|194805.4|194755.4|195098|195038.1|194673.2|194623.2|1655
1747418400000|2025-05-16 18:00:00|194803.8|194753.8|194845|194795|194962.7|194911.6|194770.5|194720.5|1667
1747422000000|2025-05-16 19:00:00|194848.6|194798.6|194766.2|194716.2|194851|194801|194646.8|194585|2061
1747425600000|2025-05-16 20:00:00|194768.7|194718.7|194694.2|194604.2|194827.6|194747.3|194519.5|194429.5|1278
1747598400000|2025-05-18 20:00:00|194812.5|194457.5|194812.5|194457.5|195009.1|194654.1|194812.5|194457.5|7
1747602000000|2025-05-18 21:00:00|194792.5|194477.5|194792.5|194477.5|194838.2|194523.2|194384.9|194069.9|42
1747605600000|2025-05-18 22:00:00|194842.5|194527.5|194562.5|194472.5|194847.5|194614.2|194546|194411.8|521
1747609200000|2025-05-18 23:00:00|194566.5|194476.5|194606.9|194516.9|194629.7|194536.9|194555|194434.3|403
1747612800000|2025-05-19 00:00:00|194605.2|194515.2|194469|194379|194612.2|194520.6|194456|194366|902
1747616400000|2025-05-19 01:00:00|194469.6|194379.6|194559.4|194469.4|194572.7|194500.7|194467.8|194377.8|770
1747620000000|2025-05-19 02:00:00|194557.9|194467.9|194568|194478|194592.7|194524.7|194485|194425.6|671
1747623600000|2025-05-19 03:00:00|194570|194480|194616.4|194526.4|194628.2|194542.4|194541.5|194467.4|652
1747627200000|2025-05-19 04:00:00|194616.7|194526.7|194608.2|194558.2|194645.6|194594.9|194557|194482.5|702
1747630800000|2025-05-19 05:00:00|194612.5|194562.5|194769.5|194679.5|194820.5|194730.5|194584.7|194515.2|750
1747634400000|2025-05-19 06:00:00|194773.4|194683.4|194521.6|194431.6|194822.4|194732.4|194498.3|194408.3|1890
1747638000000|2025-05-19 07:00:00|194521.4|194431.4|194243.4|194153.4|194527.7|194451.9|194200.8|194120.5|2083
1747641600000|2025-05-19 08:00:00|194251.7|194161.7|194623|194533|194703.6|194628|194240.7|194151.8|1820
1747645200000|2025-05-19 09:00:00|194618.6|194528.6|194459.9|194369.9|194657.5|194585|194458.4|194368.4|1689
1747648800000|2025-05-19 10:00:00|194456.7|194366.7|194739.1|194689.1|194942|194892|194433.9|194365|1888
1747652400000|2025-05-19 11:00:00|194740.1|194690.1|194465.7|194415.7|194833.4|194783.4|194382.1|194321.2|2260
1747656000000|2025-05-19 12:00:00|194468|194418|194613.4|194563.4|194655.6|194605.6|194313.2|194263.2|2442
1747659600000|2025-05-19 13:00:00|194610.5|194560.5|194279.6|194229.6|194694.1|194644.1|194156.1|194090.3|3295
1747663200000|2025-05-19 14:00:00|194276.6|194226.6|193996.5|193946.5|194432.7|194382.7|193923.7|193873.7|3431
1747666800000|2025-05-19 15:00:00|193994.2|193944.2|193786.4|193736.4|193995.4|193945.4|193583.7|193533.7|2356
1747670400000|2025-05-19 16:00:00|193771.1|193721.1|193798.2|193748.2|193868|193804.7|193721.7|193671.7|1572
1747674000000|2025-05-19 17:00:00|193796.2|193746.2|193599.9|193549.9|193813.3|193746.4|193574.3|193524.3|1155
1747677600000|2025-05-19 18:00:00|193590.2|193540.2|193313.3|193263.3|193601.2|193551.2|193302|193252|1034
1747681200000|2025-05-19 19:00:00|193308.9|193258.9|193234.5|193184.5|193392.1|193342.1|193192.4|193142.4|1154
1747684800000|2025-05-19 20:00:00|193245.7|193195.7|193239|193011.6|193329.1|193279.1|193055|192965|1073
1747688400000|2025-05-19 21:00:00|193255.7|193010.8|193402.5|193092.5|193430|193127.2|193252|192970|189
1747692000000|2025-05-19 22:00:00|193402.7|193092.7|193102.2|193012.2|193418.4|193190|193091.5|192936|319
1747695600000|2025-05-19 23:00:00|193102.7|193012.7|193046.2|192956.2|193186|193085.6|193025.4|192933.5|372
1747699200000|2025-05-20 00:00:00|193042.3|192952.3|193122.8|193032.8|193152.8|193085.8|193041.5|192951.5|1149
1747702800000|2025-05-20 01:00:00|193116.5|193026.5|193277.2|193187.2|193291.3|193220.7|193046.7|192972|2582
1747706400000|2025-05-20 02:00:00|193273.7|193183.7|193256.8|193166.8|193321.9|193271.9|193224.1|193147|1781
1747710000000|2025-05-20 03:00:00|193257.2|193167.2|193220.2|193170.2|193270|193180|193115.9|193045.5|1846
1747713600000|2025-05-20 04:00:00|193225|193175|193312.3|193222.3|193364.2|193274.2|193201.7|193111.7|2458
1747717200000|2025-05-20 05:00:00|193319.2|193229.2|193221|193131|193319.2|193229.2|193102.2|193012.2|3520
1747720800000|2025-05-20 06:00:00|193217.2|193127.2|193264.5|193174.5|193348.5|193258.5|193126.8|193036.8|2343
1747724400000|2025-05-20 07:00:00|193261.2|193171.2|192921.2|192831.2|193287.7|193197.7|192897.1|192807.1|2680
1747728000000|2025-05-20 08:00:00|192922.2|192832.2|192702.4|192652.4|192980.6|192907.5|192697.5|192627.6|1906
1747731600000|2025-05-20 09:00:00|192700.3|192650.3|192659.5|192569.5|192769.1|192695.3|192619.3|192529.3|1474
1747735200000|2025-05-20 10:00:00|192663|192573|192651.2|192601.2|192777.3|192706.6|192608.7|192540.5|1657
1747738800000|2025-05-20 11:00:00|192654.5|192604.5|192775.8|192725.8|192916.6|192866.6|192646.7|192596.7|2105
1747742400000|2025-05-20 12:00:00|192778.1|192728.1|192915.1|192865.1|193075.1|193025.1|192710.4|192648.4|3290
1747746000000|2025-05-20 13:00:00|192913.1|192863.1|192693|192643|193026.5|192976.5|192603.9|192553.9|3475
1747749600000|2025-05-20 14:00:00|192692.1|192642.1|192725|192675|193004.5|192954.5|192666|192616|3292
1747753200000|2025-05-20 15:00:00|192723.8|192673.8|192756|192706|192854.9|192793.1|192594.7|192544.7|2862
1747756800000|2025-05-20 16:00:00|192756.7|192706.7|192644|192594|192769|192719|192574.2|192524.2|2395
1747760400000|2025-05-20 17:00:00|192642|192592|192710.2|192660.2|192729.6|192666.1|192523.5|192473.5|2214
1747764000000|2025-05-20 18:00:00|192711.8|192661.8|192896.3|192846.3|192944.1|192894.1|192663.1|192600|1810
1747767600000|2025-05-20 19:00:00|192894.7|192844.7|192774.3|192724.3|192910.2|192860.2|192703.3|192653.3|1911
1747771200000|2025-05-20 20:00:00|192770.1|192720.1|192862.5|192552.5|192862.5|192776.5|192634.2|192527.4|1654
1747774800000|2025-05-20 21:00:00|192843.4|192533.4|192796.9|192553.1|193085|192775|192767.5|192457.5|80
1747778400000|2025-05-20 22:00:00|192755|192595|192783.1|192693.1|192886.9|192761|192678.9|192546.4|305
1747782000000|2025-05-20 23:00:00|192781.1|192691.1|192765.5|192675.5|192795.5|192705.5|192698.4|192608.4|307
1747785600000|2025-05-21 00:00:00|192764.4|192674.4|192790.4|192700.4|192795.4|192705.4|192656.1|192566.1|766
1747789200000|2025-05-21 01:00:00|192788.8|192698.8|192771.1|192681.1|192826.7|192736.7|192729.2|192639.2|1068
1747792800000|2025-05-21 02:00:00|192770.9|192680.9|192730.1|192640.1|192806.5|192716.5|192664.7|192574.7|855
1747796400000|2025-05-21 03:00:00|192733.4|192643.4|192700.5|192610.5|192775.5|192685.5|192626.6|192558.7|712
1747800000000|2025-05-21 04:00:00|192700|192610|192714.4|192624.4|192729.8|192639.8|192632.7|192569.5|418
1747803600000|2025-05-21 05:00:00|192711.6|192621.6|192704.4|192614.4|192738|192648|192633.3|192562.7|1430
1747807200000|2025-05-21 06:00:00|192701.9|192611.9|193012.3|192922.3|193022.5|192932.5|192660|192571.5|2022
1747810800000|2025-05-21 07:00:00|193008.4|192918.4|192897.1|192847.1|193067.5|193011.6|192835|192756.7|2738
1747814400000|2025-05-21 08:00:00|192893.2|192843.2|193061.9|193011.9|193087.3|193033.7|192815.4|192743.8|1767
1747818000000|2025-05-21 09:00:00|193059.3|193009.3|193030.8|192980.8|193097.5|193028.9|192914.3|192824.3|1905
1747821600000|2025-05-21 10:00:00|193028.8|192978.8|192866.5|192816.5|193098.4|193042.8|192658.8|192568.8|2364
1747825200000|2025-05-21 11:00:00|192862.2|192812.2|192979.7|192889.7|192983.4|192912.2|192678|192624|2506
1747828800000|2025-05-21 12:00:00|192980.7|192890.7|193418.9|193368.9|193534.2|193484.2|192824.7|192774.7|3956
1747832400000|2025-05-21 13:00:00|193420.4|193370.4|193599.9|193549.9|193781.2|193731.2|193403|193353|4002
1747836000000|2025-05-21 14:00:00|193589.3|193539.3|193432.8|193382.8|193646.3|193596.3|193347.5|193297.5|4257
1747839600000|2025-05-21 15:00:00|193431.3|193381.3|193285.5|193235.5|193529.2|193461.1|193218.9|193150|3479
1747843200000|2025-05-21 16:00:00|193285.8|193235.8|192954.1|192904.1|193352|193277.6|192903.8|192853.8|2254
1747846800000|2025-05-21 17:00:00|192955.5|192905.5|193610.2|193560.2|193734.6|193671.1|192954.1|192904.1|3246
1747850400000|2025-05-21 18:00:00|193607.7|193557.7|193758.1|193708.1|193983.9|193910.6|193520.2|193457.1|2106
1747854000000|2025-05-21 19:00:00|193761|193711|193774.1|193724.1|193936.1|193886.1|193649|193586|1521
1747857600000|2025-05-21 20:00:00|193777.8|193727.8|193914.5|193637.9|193914.5|193860.7|193707|193523.2|1126
1747861200000|2025-05-21 21:00:00|193922.2|193643.7|194018.5|193708.5|194065.2|193755.2|193895|193585|62
1747864800000|2025-05-21 22:00:00|194004.3|193694.3|193825.1|193735.1|194057.5|193911.9|193774.6|193680|473
1747868400000|2025-05-21 23:00:00|193823.8|193733.8|193738.5|193648.5|193876.9|193786.9|193732.8|193642.8|567
1747872000000|2025-05-22 00:00:00|193736.7|193646.7|193809.1|193719.1|193814.7|193724.7|193653.5|193563.5|1311
1747875600000|2025-05-22 01:00:00|193806.6|193716.6|193826.3|193736.3|193905.2|193815.2|193694.2|193604.2|1275
1747879200000|2025-05-22 02:00:00|193828|193738|193736|193646|193853.6|193763.6|193648.9|193558.9|1459
1747882800000|2025-05-22 03:00:00|193732.2|193642.2|193659.5|193569.5|193785.6|193695.6|193582.7|193484.9|899
1747886400000|2025-05-22 04:00:00|193658.6|193568.6|193629.6|193539.6|193670|193584.4|193596.5|193515.8|776
1747890000000|2025-05-22 05:00:00|193631|193541|193585.5|193495.5|193678.1|193592|193569.6|193479.6|1450
1747893600000|2025-05-22 06:00:00|193581.6|193491.6|193603.2|193513.2|193647.9|193557.9|193414.4|193332.7|2307
1747897200000|2025-05-22 07:00:00|193609.1|193519.1|193536.5|193446.5|193812.5|193742.3|193512.2|193443.8|2690
1747900800000|2025-05-22 08:00:00|193538.9|193448.9|193515.1|193425.1|193558.2|193468.2|193326.8|193263.9|2024
1747904400000|2025-05-22 09:00:00|193518.8|193428.8|194115.7|194025.7|194123.2|194056.8|193501|193428.8|2119
1747908000000|2025-05-22 10:00:00|194117.8|194027.8|194032.4|193982.4|194127.2|194065.6|193771.7|193708.8|1699
1747911600000|2025-05-22 11:00:00|194030.5|193980.5|193935.3|193845.3|194068.3|194018.3|193791.1|193724.3|2198
1747915200000|2025-05-22 12:00:00|193933|193843|194382.8|194332.8|194548|194486.8|193900.9|193824.8|3689
1747918800000|2025-05-22 13:00:00|194383.3|194333.3|193975.2|193885.2|194629.2|194562.2|193858.1|193807.9|4468
1747922400000|2025-05-22 14:00:00|193979.8|193889.8|193637.6|193587.6|193983.7|193916.9|193334.2|193268|4361
1747926000000|2025-05-22 15:00:00|193641.9|193591.9|193275.6|193225.6|193663.9|193613.9|193233.7|193183.7|3631
1747929600000|2025-05-22 16:00:00|193273.4|193223.4|193196.7|193106.7|193348.7|193298.7|192914.9|192859.5|2630
1747933200000|2025-05-22 17:00:00|193194.5|193104.5|193092.1|193042.1|193362.7|193312.7|192969.9|192919.9|2878
1747936800000|2025-05-22 18:00:00|193093.1|193043.1|193161.1|193111.1|193204.8|193154.8|192992.9|192934.7|2120
1747940400000|2025-05-22 19:00:00|193162.4|193112.4|193124.9|193074.9|193189.1|193139.1|192960.6|192910.6|2283
1747944000000|2025-05-22 20:00:00|193138.3|193088.3|193209.1|193119.1|193285|193220.2|193057.4|193007.4|934
1747947600000|2025-05-22 21:00:00|193208.8|193118.8|193312.7|193037.3|193333.2|193118.8|193182.1|192887.4|102
1747951200000|2025-05-22 22:00:00|193255|193095|193316.9|193226.9|193348.4|193258.4|193227.5|193020|279
1747954800000|2025-05-22 23:00:00|193322.6|193232.6|193305|193215|193323.7|193235.5|193252.2|193180.7|367
1747958400000|2025-05-23 00:00:00|193304.5|193214.5|193174.7|193084.7|193313|193223|193117.5|193027.5|985
1747962000000|2025-05-23 01:00:00|193180|193090|193096.4|193006.4|193223.2|193138.7|193011.3|192938|1636
1747965600000|2025-05-23 02:00:00|193095.7|193005.7|193012.4|192922.4|193100.1|193011.4|192991.7|192910.7|764
1747969200000|2025-05-23 03:00:00|193003.7|192913.7|192984.9|192894.9|193018.8|192935.1|192951.3|192878.4|494
1747972800000|2025-05-23 04:00:00|192969.2|192919.2|192934.5|192844.5|192987.3|192931.3|192895.4|192831.9|524
1747976400000|2025-05-23 05:00:00|192935|192845|192832.5|192742.5|192955.7|192885.5|192815.6|192732.5|870
1747980000000|2025-05-23 06:00:00|192836|192746|192933.6|192843.6|192992.9|192922.7|192794.8|192704.8|1542
1747983600000|2025-05-23 07:00:00|192930.9|192840.9|192852.1|192762.1|192933.8|192843.8|192727.8|192675.5|2013
1747987200000|2025-05-23 08:00:00|192861.5|192771.5|192785.4|192735.4|192891|192803.1|192723.6|192673.6|1968
1747990800000|2025-05-23 09:00:00|192779.9|192729.9|192640.3|192590.3|192785.1|192735.1|192573.6|192510.5|1902
1747994400000|2025-05-23 10:00:00|192658.8|192568.8|192694.3|192644.3|192708|192649.9|192550.8|192478.1|1692
1747998000000|2025-05-23 11:00:00|192694.9|192644.9|193300.2|193210.2|193410.8|193320.8|192594.8|192544.8|4193
1748001600000|2025-05-23 12:00:00|193299.7|193209.7|193185.8|193135.8|193812.9|193722.9|192996.2|192946.2|5835
1748005200000|2025-05-23 13:00:00|193187.3|193137.3|193690|193600|193786.2|193736.2|193163.6|193113.6|5281
1748008800000|2025-05-23 14:00:00|193692|193602|193090|193040|193694.4|193622.5|192874.5|192804.6|4289
1748012400000|2025-05-23 15:00:00|193079.6|193029.6|192838.9|192788.9|193087|193037|192679.4|192621.8|3075
1748016000000|2025-05-23 16:00:00|192838.6|192788.6|192873.8|192823.8|193056.3|193006.3|192702.2|192652.2|2483
1748019600000|2025-05-23 17:00:00|192872.3|192822.3|192609.8|192559.8|192877.8|192827.8|192469.2|192419.2|1823
1748023200000|2025-05-23 18:00:00|192609.4|192559.4|192545.2|192495.2|192764.9|192714.9|192502.9|192447|1757
1748026800000|2025-05-23 19:00:00|192545.3|192495.3|192445.6|192355.6|192572.6|192522.6|192380.6|192330.6|1762
1748030400000|2025-05-23 20:00:00|192448|192358|192544.6|192295.7|192608.9|192414.1|192291.4|192201.4|1420
1748203200000|2025-05-25 20:00:00|192902.5|192547.5|192772.5|192417.5|192902.5|192547.5|192772.5|192417.5|2
1748206800000|2025-05-25 21:00:00|192752.5|192437.5|192754.7|192444.7|192755|192445|192750|192437.5|27
1748210400000|2025-05-25 22:00:00|192672.5|192362.5|192245.1|192155.1|192672.5|192362.5|192205|192118.1|566
1748214000000|2025-05-25 23:00:00|192245.5|192155.5|192231.3|192141.3|192275.7|192185.7|192223.6|192133.6|260
1748217600000|2025-05-26 00:00:00|192234.8|192144.8|192078.5|191988.5|192241.5|192151.5|191990.1|191916.3|859
1748221200000|2025-05-26 01:00:00|192077.4|191987.4|192015.5|191925.5|192148.1|192058.1|191980|191890|1747
1748224800000|2025-05-26 02:00:00|192013.5|191923.5|192103.7|192013.7|192103.7|192016.9|191961.4|191883.1|1020
1748228400000|2025-05-26 03:00:00|192108.5|192018.5|192023.6|191973.6|192134.8|192044.8|192020.2|191960|742
1748232000000|2025-05-26 04:00:00|192023.4|191973.4|192013.5|191923.5|192049.2|191988.6|191982.5|191892.5|718
1748235600000|2025-05-26 05:00:00|192004.5|191914.5|192010.5|191920.5|192051.2|191983.5|191963.2|191873.2|1333
1748239200000|2025-05-26 06:00:00|192013|191923|192136|192046|192167.6|192077.6|191978.6|191888.6|1795
1748242800000|2025-05-26 07:00:00|192128.1|192038.1|192266|192176|192534.6|192444.6|192088.9|191998.9|2376
1748246400000|2025-05-26 08:00:00|192265.8|192175.8|192293.6|192203.6|192334.6|192263.2|192083.1|191993.1|1664
1748250000000|2025-05-26 09:00:00|192290.1|192200.1|192233.7|192143.7|192351.2|192261.2|192216.2|192126.2|1189
1748253600000|2025-05-26 10:00:00|192233.9|192143.9|192179.9|192129.9|192289.5|192199.5|192159.5|192069.5|1405
1748257200000|2025-05-26 11:00:00|192179.2|192129.2|191963.2|191913.2|192180.6|192130.6|191898.8|191848.8|921
1748260800000|2025-05-26 12:00:00|191964.4|191914.4|192012.6|191962.6|192064.7|192014.7|191858.9|191808.9|1568
1748264400000|2025-05-26 13:00:00|192010.5|191960.5|192154.7|192104.7|192208.1|192158.1|191965.8|191915.8|1324
1748268000000|2025-05-26 14:00:00|192153.7|192103.7|191989.5|191899.5|192214|192164|191969.2|191899.1|1535
1748271600000|2025-05-26 15:00:00|191969.7|191919.7|192190.2|192100.2|192198|192123.5|191921.4|191831.4|978
1748275200000|2025-05-26 16:00:00|192188.7|192098.7|192272.1|192182.1|192308.4|192234|192176.1|192086.1|936
1748278800000|2025-05-26 17:00:00|192269.3|192179.3|192304.5|192214.5|192333.4|192243.4|192249.8|192173.8|1224
1748282400000|2025-05-26 18:00:00|192302.5|192212.5|192325.3|192235.3|192327.2|192263.9|192251.6|192167.1|1462
1748286000000|2025-05-26 19:00:00|192325.6|192235.6|192406|192316|192426.3|192336.3|192295.7|192224.6|1677
1748289600000|2025-05-26 20:00:00|192406.7|192316.7|192539.8|192449.8|192543|192475.5|192385.5|192298.6|777
1748293200000|2025-05-26 21:00:00|192579|192422.3|192594.5|192405.5|192663.6|192476.4|192566.4|192336.6|49
1748296800000|2025-05-26 22:00:00|192601.2|192412.1|192485.8|192395.8|192665|192424.7|192375|192285|309
1748300400000|2025-05-26 23:00:00|192499.4|192409.4|192523.2|192433.2|192560.5|192458.8|192486.4|192370.3|251
1748304000000|2025-05-27 00:00:00|192524.7|192434.7|192357.1|192267.1|192530.3|192440.3|192310.6|192220.6|1057
1748307600000|2025-05-27 01:00:00|192359.1|192269.1|192448.6|192358.6|192459.5|192380.5|192310.3|192236.6|1047
1748311200000|2025-05-27 02:00:00|192446.6|192356.6|192473.2|192383.2|192505.4|192420.5|192376|192292|826
1748314800000|2025-05-27 03:00:00|192475.5|192385.5|192447.8|192397.8|192481.9|192405.6|192405.8|192315.8|644
1748318400000|2025-05-27 04:00:00|192448.1|192398.1|192512.3|192422.3|192540.9|192453.6|192379.3|192305.8|957
1748322000000|2025-05-27 05:00:00|192509.9|192419.9|192354.2|192264.2|192560.7|192494.5|192354.2|192264.2|2138
1748325600000|2025-05-27 06:00:00|192353.8|192263.8|192502.3|192412.3|192569.6|192479.6|192184.2|192094.2|1601
1748329200000|2025-05-27 07:00:00|192510|192420|192825.5|192735.5|192877.8|192787.8|192353.4|192263.4|2216
1748332800000|2025-05-27 08:00:00|192820.6|192730.6|192750.9|192660.9|192908.2|192818.2|192648|192558|1679
1748336400000|2025-05-27 09:00:00|192747.2|192657.2|192674.7|192584.7|192760.4|192682.1|192526|192447.2|2229
1748340000000|2025-05-27 10:00:00|192672.7|192582.7|192644.3|192554.3|192808|192758|192556.4|192505.6|1829
1748343600000|2025-05-27 11:00:00|192645.7|192555.7|192547.1|192497.1|192645.8|192574.5|192467.5|192410|1466
1748347200000|2025-05-27 12:00:00|192565|192515|192030.1|191980.1|192614.9|192564.9|191997.6|191947.6|2482
1748350800000|2025-05-27 13:00:00|192049.6|191959.6|192119.5|192029.5|192334.5|192284.5|191855.5|191805.5|3206
1748354400000|2025-05-27 14:00:00|192114.9|192024.9|192016.4|191966.4|192187.8|192125.8|191916.5|191866.5|3049
1748358000000|2025-05-27 15:00:00|192021.3|191971.3|192359.8|192309.8|192365.2|192315.2|192005.6|191955.6|2230
1748361600000|2025-05-27 16:00:00|192360.8|192310.8|192524.7|192474.7|192602.8|192552.8|192191.4|192141.4|2290
1748365200000|2025-05-27 17:00:00|192524|192474|192661|192611|192751.9|192701.9|192434.8|192384.8|2030
1748368800000|2025-05-27 18:00:00|192641.1|192591.1|192531.9|192481.9|192701.9|192651.9|192480.2|192430.2|1873
1748372400000|2025-05-27 19:00:00|192533.9|192483.9|192647.9|192597.9|192688|192638|192453.3|192403.3|1509
1748376000000|2025-05-27 20:00:00|192649.8|192599.8|192729.9|192639.9|192761.2|192678.3|192589.1|192535.6|716
1748379600000|2025-05-27 21:00:00|192768.3|192678.3|192820.4|192539.6|192835|192678.3|192768.3|192485.1|40
1748383200000|2025-05-27 22:00:00|192830.4|192549.6|192721.3|192631.3|192830.4|192641|192706.1|192549.6|198
1748386800000|2025-05-27 23:00:00|192720.4|192630.4|192720|192630|192728.5|192638.5|192678.2|192606.8|305
1748390400000|2025-05-28 00:00:00|192715|192625|192681.4|192591.4|192723.2|192633.2|192645|192555|572
1748394000000|2025-05-28 01:00:00|192680|192590|192749.8|192659.8|192782.8|192692.8|192648.8|192558.8|657
1748397600000|2025-05-28 02:00:00|192754.8|192664.8|192875|192785|192886.6|192796.6|192739.4|192649.4|516
1748401200000|2025-05-28 03:00:00|192872.5|192782.5|192890|192800|192936.8|192849.3|192843.3|192753.3|555
1748404800000|2025-05-28 04:00:00|192892.4|192802.4|193006.7|192916.7|193008.5|192918.5|192861.2|192771.2|425
1748408400000|2025-05-28 05:00:00|193006.3|192916.3|193045.1|192955.1|193096.9|193006.9|192973.4|192883.4|544
1748412000000|2025-05-28 06:00:00|193050|192960|193128.9|193038.9|193148.2|193058.2|192951.4|192861.4|1455
1748415600000|2025-05-28 07:00:00|193126.8|193036.8|192906.4|192816.4|193133.3|193049.7|192847.9|192784.3|1824
1748419200000|2025-05-28 08:00:00|192904.4|192814.4|192901.8|192851.8|193016.2|192950.2|192778.7|192710.1|1325
1748422800000|2025-05-28 09:00:00|192904.6|192854.6|192831.1|192741.1|192957.9|192886|192768.8|192682.1|1862
1748426400000|2025-05-28 10:00:00|192827.7|192737.7|192920.3|192870.3|192924.3|192874.3|192742.2|192670.6|1698
1748430000000|2025-05-28 11:00:00|192920.6|192870.6|193069.9|193019.9|193083|193033|192895.5|192831.5|1539
1748433600000|2025-05-28 12:00:00|193050.3|193000.3|192945.8|192895.8|193062.3|193012.3|192750.1|192693.1|2651
1748437200000|2025-05-28 13:00:00|192944.1|192894.1|193061.3|193011.3|193089|193039|192732.1|192682.1|3120
1748440800000|2025-05-28 14:00:00|193059.5|193009.5|193859.1|193809.1|193986.2|193936.2|192966.1|192916.1|3679
1748444400000|2025-05-28 15:00:00|193860|193810|194213.3|194163.3|194280.5|194230.5|193675.8|193625.8|4003
1748448000000|2025-05-28 16:00:00|194214.4|194164.4|193997.9|193947.9|194290.9|194215.4|193948.2|193898.2|2683
1748451600000|2025-05-28 17:00:00|193997|193947|193895.7|193805.7|193999.6|193949.6|193741.9|193691.9|1571
1748455200000|2025-05-28 18:00:00|193896.2|193806.2|194100.1|194050.1|194251.9|194201.9|193839.8|193789.8|2362
1748458800000|2025-05-28 19:00:00|194103.5|194053.5|194171.7|194121.7|194240.7|194190.7|194050.3|194000.3|2319
1748462400000|2025-05-28 20:00:00|194171.4|194121.4|193893.3|193803.3|194207.5|194157.5|193888.7|193779.8|1199
1748466000000|2025-05-28 21:00:00|193892.6|193802.6|194142.4|193832.4|194153.9|193843.9|193892.6|193789.1|59
1748469600000|2025-05-28 22:00:00|194138|193828|193977.4|193887.4|194230|194083.7|193968.3|193820|390
1748473200000|2025-05-28 23:00:00|193981|193891|193994.5|193904.5|194304.1|194214.1|193627.6|193537.6|2130
1748476800000|2025-05-29 00:00:00|193981|193891|193865.9|193775.9|194101.7|194007.6|193674.2|193584.2|2707
1748480400000|2025-05-29 01:00:00|193865.1|193775.1|193872.3|193782.3|194094.7|194004.7|193844.2|193754.2|2049
1748484000000|2025-05-29 02:00:00|193882.8|193792.8|193966.8|193876.8|194017.1|193927.1|193851.5|193761.5|1455
1748487600000|2025-05-29 03:00:00|193965.5|193875.5|193962|193872|194083.7|193993.7|193914.4|193824.4|1323
1748491200000|2025-05-29 04:00:00|193968.1|193878.1|193879.8|193789.8|194052.8|193962.8|193866.5|193756.2|1040
1748494800000|2025-05-29 05:00:00|193877.9|193787.9|193927.9|193837.9|194011.6|193921.6|193863.2|193773.2|2878
1748498400000|2025-05-29 06:00:00|193922.9|193832.9|193825.5|193735.5|193981.2|193891.2|193657|193567|2783
1748502000000|2025-05-29 07:00:00|193827.2|193737.2|193709.2|193619.2|193835.5|193745.5|193616.1|193526.1|3319
1748505600000|2025-05-29 08:00:00|193712.9|193622.9|193839.7|193749.7|193934.8|193844.8|193684.9|193594.9|2479
1748509200000|2025-05-29 09:00:00|193840.1|193750.1|193787.4|193697.4|193879.9|193807.5|193588.1|193533.7|2375
1748512800000|2025-05-29 10:00:00|193787.2|193697.2|194075.9|194025.9|194082|194032|193739|193649|1806
1748516400000|2025-05-29 11:00:00|194077.2|194027.2|194181.9|194131.9|194210.2|194156.1|193948.7|193880.1|2762
1748520000000|2025-05-29 12:00:00|194183.1|194133.1|193303.1|193253.1|194192|194142|193257.5|193207.5|3801
1748523600000|2025-05-29 13:00:00|193300.8|193250.8|193517.9|193427.9|193573.3|193503.8|193109|193059|4396
1748527200000|2025-05-29 14:00:00|193513.1|193423.1|193573.6|193523.6|193740.4|193690.4|193414.8|193341.5|3393
1748530800000|2025-05-29 15:00:00|193574.8|193524.8|193398.5|193348.5|193640.9|193590.9|193332|193282|2708
1748534400000|2025-05-29 16:00:00|193399.3|193349.3|193251.5|193201.5|193440.4|193390.4|193144.6|193094.6|1789
1748538000000|2025-05-29 17:00:00|193249.6|193199.6|193174.4|193124.4|193334.6|193284.6|193101.7|193046.3|2095
1748541600000|2025-05-29 18:00:00|193174.3|193124.3|192984.9|192934.9|193175.9|193125.9|192953|192903|1919
1748545200000|2025-05-29 19:00:00|192983.6|192933.6|193153.8|193103.8|193175.7|193125.7|192946.1|192896.1|2000
1748548800000|2025-05-29 20:00:00|193155.2|193105.2|193384|193197.9|193385.1|193324.2|193148.2|193098.2|1629
1748552400000|2025-05-29 21:00:00|193390|193080|193342.7|193138.6|193429.2|193149.4|193319.1|193026.6|148
1748556000000|2025-05-29 22:00:00|193342|193138|193191|193101|193344.3|193151.9|193152.6|193030.7|338
1748559600000|2025-05-29 23:00:00|193190.4|193100.4|193178.5|193088.5|193237.8|193147.8|193149|193059|635
1748563200000|2025-05-30 00:00:00|193176.7|193086.7|193245.1|193155.1|193345.4|193261.5|193060.8|192970.8|2133
1748566800000|2025-05-30 01:00:00|193240.4|193150.4|193353.3|193263.3|193376.6|193286.6|193130.9|193040.9|2891
1748570400000|2025-05-30 02:00:00|193354|193264|193289.2|193199.2|193382.1|193292.1|193256|193166|1495
1748574000000|2025-05-30 03:00:00|193293.5|193203.5|193266|193176|193310.6|193220.6|193224.3|193134.3|1577
1748577600000|2025-05-30 04:00:00|193267.1|193177.1|193218.4|193128.4|193269.7|193179.7|193188.5|193098.5|1389
1748581200000|2025-05-30 05:00:00|193217.4|193127.4|193198.8|193108.8|193249.1|193159.1|193182.2|193092.2|2167
1748584800000|2025-05-30 06:00:00|193198.5|193108.5|193256.5|193166.5|193331.8|193261|193180.1|193090.1|2471
1748588400000|2025-05-30 07:00:00|193254.5|193164.5|193145.3|193055.3|193388.8|193298.8|193120.7|193043.6|3163
1748592000000|2025-05-30 08:00:00|193138.5|193048.5|193170.3|193080.3|193245.7|193185.7|193060.7|192990|3345
1748595600000|2025-05-30 09:00:00|193170.5|193080.5|193005.6|192955.6|193196.5|193124.5|192976.5|192911.4|3321
1748599200000|2025-05-30 10:00:00|193009.3|192959.3|192907.5|192857.5|193015|192965|192872.9|192798|3108
1748602800000|2025-05-30 11:00:00|192906.4|192856.4|192888.4|192838.4|192938.7|192888.3|192759.9|192709.9|3388
1748606400000|2025-05-30 12:00:00|192870.1|192820.1|192702.5|192652.5|193264.1|193174.1|192653.5|192603.5|4492
1748610000000|2025-05-30 13:00:00|192696.9|192646.9|193391.6|193301.6|193404.6|193336.4|192608.6|192558.6|4050
1748613600000|2025-05-30 14:00:00|193382.2|193292.2|194033.9|193983.9|194292.2|194242.2|193248.3|193198.3|4687
1748617200000|2025-05-30 15:00:00|194027.5|193977.5|193947.4|193897.4|194256|194206|193834.2|193784.2|4645
1748620800000|2025-05-30 16:00:00|193949.1|193899.1|194065|194015|194148.7|194098.7|193738.4|193688.4|3984
1748624400000|2025-05-30 17:00:00|194061.2|194011.2|193878.8|193828.8|194072.5|194022.5|193791.7|193728.5|3101
1748628000000|2025-05-30 18:00:00|193878.7|193828.7|193842.7|193792.7|193904|193854|193606.5|193556.5|3028
1748631600000|2025-05-30 19:00:00|193843.1|193793.1|194006.8|193956.8|194096.8|194046.8|193753.9|193703.9|3419
1748635200000|2025-05-30 20:00:00|194001.6|193951.6|194436.4|194346.4|194492.4|194347.7|193955.1|193894.9|2253
1748808000000|2025-06-01 20:00:00|194540|194190|194540|194190|194540|194190|194540|194190|1
1748811600000|2025-06-01 21:00:00|194520|194210|194520|194210|194520|194210|194520|194210|1
1748815200000|2025-06-01 22:00:00|194527|194217|194413.1|194323.1|194532.4|194402.8|194244.4|194003.9|504
1748818800000|2025-06-01 23:00:00|194410|194320|194397.9|194307.9|194439.6|194349.6|194275.2|194185.2|655
1748822400000|2025-06-02 00:00:00|194394.5|194304.5|194210.9|194120.9|194394.5|194304.5|194205.8|194115.8|1142
1748826000000|2025-06-02 01:00:00|194206.9|194116.9|194254.8|194164.8|194266.2|194176.2|194083.1|193993.1|1482
1748829600000|2025-06-02 02:00:00|194255|194165|194283.7|194193.7|194292.5|194202.5|194139.2|194004.3|935
1748833200000|2025-06-02 03:00:00|194285|194195|194307.3|194217.3|194380.4|194290.4|194282|194192|866
1748836800000|2025-06-02 04:00:00|194304.3|194214.3|194239.4|194149.4|194305.1|194215.1|194209.1|194119.1|770
1748840400000|2025-06-02 05:00:00|194239.6|194149.6|194204.9|194114.9|194250|194167.6|194102.2|194012.2|1195
1748844000000|2025-06-02 06:00:00|194203.1|194113.1|193895.2|193805.2|194364|194274|193826.3|193736.3|1754
1748847600000|2025-06-02 07:00:00|193897.6|193807.6|193686.6|193596.6|193936|193846|193561.2|193471.2|2702
1748851200000|2025-06-02 08:00:00|193689.2|193599.2|193536.2|193446.2|193698.7|193608.7|193390.4|193300.4|2670
1748854800000|2025-06-02 09:00:00|193534.7|193444.7|193358.3|193268.3|193581.2|193498.7|193306.5|193232|2155
1748858400000|2025-06-02 10:00:00|193361.3|193271.3|193107.5|193057.5|193397.5|193319.2|193073.4|193005|2268
1748862000000|2025-06-02 11:00:00|193107.2|193057.2|193104.7|193054.7|193171.1|193121.1|192981|192931|2355
1748865600000|2025-06-02 12:00:00|193105.2|193055.2|192377.2|192327.2|193112.5|193062.5|192355.9|192305.9|3737
1748869200000|2025-06-02 13:00:00|192376.5|192326.5|192370.1|192208|192506.3|192440.5|192047|191977.9|3485
1748872800000|2025-06-02 14:00:00|192350|192192.4|192145.1|192095.1|192350|192242.1|191982.4|191932.4|3581
1748876400000|2025-06-02 15:00:00|192142.6|192092.6|192492|192442|192516.4|192466.4|192050.2|192000.2|2906
1748880000000|2025-06-02 16:00:00|192492.1|192442.1|192493.2|192443.2|192540.3|192490.3|192378.5|192328.5|1627
1748883600000|2025-06-02 17:00:00|192486.2|192436.2|192324|192274|192507|192457|192293.5|192243.5|2336
1748887200000|2025-06-02 18:00:00|192325.1|192275.1|192143.7|192093.7|192405.6|192355.6|192122.4|192072.4|1608
1748890800000|2025-06-02 19:00:00|192143|192093|191995.6|191945.6|192203.5|192135.4|191965.7|191915.7|1054
1748894400000|2025-06-02 20:00:00|191996.6|191946.6|192232|192142|192412.9|192184.3|191933.3|191883.3|822
1748898000000|2025-06-02 21:00:00|192231.9|192141.9|192184.8|191965.2|192454.6|192144.6|192120|191910|134
1748901600000|2025-06-02 22:00:00|192193.2|191973.5|192181|192091|192284.9|192194.9|192155|191845.1|252
1748905200000|2025-06-02 23:00:00|192182.5|192092.5|192110|192020|192188.1|192098.1|192086.2|191996.2|396
1748908800000|2025-06-03 00:00:00|192110.5|192020.5|192100|192010|192157.6|192067.6|192084.1|191994.1|797
1748912400000|2025-06-03 01:00:00|192101|192011|192122.6|192032.6|192181.9|192091.9|192083|191993|1203
1748916000000|2025-06-03 02:00:00|192122.5|192032.5|192300.6|192210.6|192370|192280|192118.8|192028.8|1257
1748919600000|2025-06-03 03:00:00|192302.9|192212.9|192279.7|192189.7|192314.9|192224.9|192239|192149|867
1748923200000|2025-06-03 04:00:00|192280.9|192190.9|192271.8|192181.8|192318.4|192227|192250.4|192152.9|401
1748926800000|2025-06-03 05:00:00|192269.5|192179.5|192224.3|192134.3|192339|192249|192200.4|192110.4|1641
1748930400000|2025-06-03 06:00:00|192219.7|192129.7|192085|191995|192278.7|192188.7|192072.4|191982.4|2014
1748934000000|2025-06-03 07:00:00|192087|191997|192201.6|192111.6|192239.1|192174.8|192064|191974|2649
1748937600000|2025-06-03 08:00:00|192201.1|192111.1|192372.3|192282.3|192378|192288|192179.9|192089.9|2434
1748941200000|2025-06-03 09:00:00|192377.2|192287.2|192289.9|192199.9|192479.9|192395.3|192168.8|192078.8|2167
1748944800000|2025-06-03 10:00:00|192288.1|192198.1|192277.1|192227.1|192426.4|192336.4|192217|192127.7|2411
1748948400000|2025-06-03 11:00:00|192278.4|192228.4|192365.8|192315.8|192542.4|192479.9|192261.5|192194.8|2468
1748952000000|2025-06-03 12:00:00|192363.6|192313.6|192549.1|192499.1|192602.3|192532.1|192240|192190|2460
1748955600000|2025-06-03 13:00:00|192552.3|192502.3|192762.4|192672.4|192762.4|192687.8|192307.9|192257.9|2283
1748959200000|2025-06-03 14:00:00|192753.3|192663.3|192463.9|192413.9|192893.8|192803.8|192295.4|192245.4|3046
1748962800000|2025-06-03 15:00:00|192466.5|192416.5|192623.3|192573.3|192761.5|192690.3|192366.6|192299.2|2539
1748966400000|2025-06-03 16:00:00|192619.4|192569.4|192740.2|192690.2|192747.7|192697.7|192557.9|192507.9|1469
1748970000000|2025-06-03 17:00:00|192739.1|192689.1|192599.6|192549.6|192762.6|192712.6|192537.8|192487.8|1945
1748973600000|2025-06-03 18:00:00|192601.5|192551.5|192322.5|192272.5|192657|192603.6|192314.9|192264.9|2118
1748977200000|2025-06-03 19:00:00|192320.8|192270.8|192386.1|192336.1|192422.3|192372.3|192243.4|192193.4|1922
1748980800000|2025-06-03 20:00:00|192387.8|192337.8|192491.3|192401.3|192590|192422.5|192276.9|192204.6|698
1748984400000|2025-06-03 21:00:00|192494|192404|192505|192305|192601|192404|192465|192263.1|62
1748988000000|2025-06-03 22:00:00|192516.3|192294|192474.7|192384.7|192580|192415.1|192440.3|192285.4|219
1748991600000|2025-06-03 23:00:00|192475.5|192385.5|192439.4|192349.4|192475.5|192385.5|192426.6|192336.6|406
1748995200000|2025-06-04 00:00:00|192439.5|192349.5|192355.1|192265.1|192441|192351|192311.1|192221.1|1002
1748998800000|2025-06-04 01:00:00|192356.7|192266.7|192224.8|192134.8|192405.8|192315.8|192174.8|192084.8|1232
1749002400000|2025-06-04 02:00:00|192228.7|192138.7|192329.9|192239.9|192355.2|192265.2|192160.7|192080.5|1037
1749006000000|2025-06-04 03:00:00|192328.2|192238.2|192340|192250|192347.8|192257.8|192289.9|192199.9|880
1749009600000|2025-06-04 04:00:00|192337.5|192247.5|192434|192344|192460.6|192370.6|192287.2|192197.2|803
1749013200000|2025-06-04 05:00:00|192425|192335|192448.3|192358.3|192507.6|192417.6|192392.2|192302.2|963
1749016800000|2025-06-04 06:00:00|192444.7|192354.7|192315|192225|192457.8|192367.8|192312.1|192222.1|1567
1749020400000|2025-06-04 07:00:00|192310|192220|192192.5|192102.5|192330|192240|192159.6|192077.7|1576
1749024000000|2025-06-04 08:00:00|192194.2|192104.2|192092.8|192002.8|192334.5|192244.5|192050.2|191973.2|1548
1749027600000|2025-06-04 09:00:00|192090|192000|192210.3|192120.3|192232.6|192161.4|192028.2|191957|1686
1749031200000|2025-06-04 10:00:00|192207.8|192117.8|192309.5|192259.5|192441.8|192351.8|192166.6|192085.2|1923
1749034800000|2025-06-04 11:00:00|192308.1|192258.1|192111.2|192061.2|192388.4|192331.5|192051.9|192001.9|2142
1749038400000|2025-06-04 12:00:00|192112.6|192062.6|191978.5|191928.5|192144.2|192094.2|191905.2|191855.2|2601
1749042000000|2025-06-04 13:00:00|191975.7|191925.7|191960.8|191700.8|192057.5|192007.5|191801.6|191700.8|2352
1749045600000|2025-06-04 14:00:00|191967.8|191697|191879.7|191829.7|191967.8|191899.2|191649|191599|3485
1749049200000|2025-06-04 15:00:00|191881.1|191831.1|192087.2|192037.2|192217.6|192167.6|191879.8|191829.8|2737
1749052800000|2025-06-04 16:00:00|192086.5|192036.5|191828.3|191778.3|192090.8|192040.8|191784.1|191734.1|2447
1749056400000|2025-06-04 17:00:00|191829|191779|191896.5|191846.5|191931.9|191881.9|191781.6|191731.6|1560
1749060000000|2025-06-04 18:00:00|191894.8|191844.8|191879.6|191829.6|191933.9|191883.1|191830|191780|1587
1749063600000|2025-06-04 19:00:00|191881.4|191831.4|192026.2|191976.2|192054.2|191985.4|191871.7|191821.7|1195
1749067200000|2025-06-04 20:00:00|192029.4|191979.4|192002.3|191912.3|192098|192048|191983|191863.7|579
1749070800000|2025-06-04 21:00:00|192002.8|191912.8|192089.8|191870.2|192110.1|191926.4|192002.8|191849.9|24
1749074400000|2025-06-04 22:00:00|192096.4|191863.6|192062.2|191972.2|192109.7|191984|192025|191863.6|228
1749078000000|2025-06-04 23:00:00|192065|191975|192060|191970|192076.1|191986.1|192048|191958|187
1749081600000|2025-06-05 00:00:00|192061.5|191971.5|192006|191916|192063.2|191973.2|191970|191893.7|942
1749085200000|2025-06-05 01:00:00|191999|191909|192032.3|191942.3|192041.2|191951.2|191940.5|191850.5|1370
1749088800000|2025-06-05 02:00:00|192027|191937|192018.7|191928.7|192059.6|191969.6|191989.4|191899.4|973
1749092400000|2025-06-05 03:00:00|192016.5|191926.5|192061.7|191971.7|192067.6|191977.6|191985|191895|1225
1749096000000|2025-06-05 04:00:00|192063.7|191973.7|192056.3|191966.3|192069.3|191979.3|192045|191955|766
1749099600000|2025-06-05 05:00:00|192051|191961|192050.5|191960.5|192067|191991.4|192014.8|191924.8|876
1749103200000|2025-06-05 06:00:00|192053|191963|192009.3|191919.3|192058.9|191968.9|191977.2|191887.2|2888
1749106800000|2025-06-05 07:00:00|192007.9|191917.9|192149.2|192059.2|192184.6|192094.6|191995.5|191905.5|3317
1749110400000|2025-06-05 08:00:00|192146.8|192056.8|192033.5|191983.5|192148.1|192058.1|192014.8|191964.8|1897
1749114000000|2025-06-05 09:00:00|192051.3|191961.3|192136.9|192086.9|192185.8|192121.5|192018.9|191949.1|2452
1749117600000|2025-06-05 10:00:00|192140.2|192090.2|192235.3|192185.3|192268.3|192218.3|192127.7|192054|3053
1749121200000|2025-06-05 11:00:00|192237.2|192187.2|192207|192157|192261.6|192195.3|192037.3|191987.3|3139
1749124800000|2025-06-05 12:00:00|192208.2|192158.2|192057.4|192007.4|192297.9|192229.2|191886.9|191836.9|3405
1749128400000|2025-06-05 13:00:00|192056.1|192006.1|191719.6|191669.6|192071.9|192021.9|191526.3|191476.3|4847
1749132000000|2025-06-05 14:00:00|191720.5|191670.5|191705.2|191655.2|191891.3|191836.4|191685.4|191635.4|3796
1749135600000|2025-06-05 15:00:00|191705.6|191655.6|191820.3|191770.3|191937.8|191887.8|191672.4|191622.4|3896
1749139200000|2025-06-05 16:00:00|191823.1|191773.1|191807.7|191757.7|191942.1|191892.1|191693.7|191643.7|2751
1749142800000|2025-06-05 17:00:00|191803.5|191753.5|191725.5|191675.5|191819.2|191769.2|191566.6|191516.6|2538
1749146400000|2025-06-05 18:00:00|191724.5|191674.5|191610.3|191560.3|191746.4|191696.4|191512.3|191462.3|2175
1749150000000|2025-06-05 19:00:00|191610.2|191560.2|191550.6|191500.6|191709.4|191659.4|191504.8|191454.8|2717
1749153600000|2025-06-05 20:00:00|191550.4|191500.4|191628.5|191538.5|191652.9|191571.1|191441.3|191371.5|1536
1749157200000|2025-06-05 21:00:00|191629.6|191539.6|191755|191445|191755.1|191539.6|191628.5|191443.8|18
1749160800000|2025-06-05 22:00:00|191740|191459|191621.6|191531.6|191755|191577.8|191609.4|191445|504
1749164400000|2025-06-05 23:00:00|191613.5|191523.5|191588.3|191498.3|191643.5|191553.5|191570.6|191480.6|436
1749168000000|2025-06-06 00:00:00|191586.1|191496.1|191605.5|191515.5|191615.3|191533.6|191536.2|191451|701
1749171600000|2025-06-06 01:00:00|191611.5|191521.5|191655.5|191565.5|191677.9|191587.9|191539.9|191449.9|989
1749175200000|2025-06-06 02:00:00|191654.4|191564.4|191620.1|191530.1|191679.8|191589.8|191595|191505|814
1749178800000|2025-06-06 03:00:00|191639.7|191549.7|191568.3|191478.3|191652.5|191572.7|191540|191449.7|655
1749182400000|2025-06-06 04:00:00|191568.8|191478.8|191513.9|191423.9|191576.6|191486.6|191500.9|191414|513
1749186000000|2025-06-06 05:00:00|191515.6|191425.6|191541.6|191451.6|191637.2|191547.2|191512|191422|996
1749189600000|2025-06-06 06:00:00|191541.9|191451.9|191487.5|191397.5|191563.7|191473.7|191431.1|191361.2|2772
1749193200000|2025-06-06 07:00:00|191491.7|191401.7|191475.5|191425.5|191694.7|191644.7|191423.3|191333.3|3300
1749196800000|2025-06-06 08:00:00|191477.6|191427.6|191581.8|191491.8|191589.5|191513.7|191443.4|191353.4|3114
1749200400000|2025-06-06 09:00:00|191583.5|191493.5|191546.7|191456.7|191655.3|191565.3|191494.2|191433.6|2518
1749204000000|2025-06-06 10:00:00|191545.8|191455.8|191476.6|191386.6|191545.8|191455.8|191402.2|191341|2960
1749207600000|2025-06-06 11:00:00|191477.3|191387.3|191499.6|191449.6|191555.4|191505.4|191420.9|191353.8|2503
1749211200000|2025-06-06 12:00:00|191496.7|191446.7|191414.1|191364.1|191611.1|191559|190979.3|190925.3|4108
1749214800000|2025-06-06 13:00:00|191417.1|191367.1|192058.9|192008.9|192220.5|192139.4|191368.2|191296.2|4834
1749218400000|2025-06-06 14:00:00|192057.1|192007.1|191845.8|191795.8|192263|192186|191652.8|191602.8|3817
1749222000000|2025-06-06 15:00:00|191844.3|191794.3|191306.9|191216.9|191848.5|191798.5|191160.3|191091.3|3195
1749225600000|2025-06-06 16:00:00|191299.9|191209.9|191462.7|191412.7|191601.9|191551.9|191174.6|191124.6|2640
1749229200000|2025-06-06 17:00:00|191463|191413|191293.7|191243.7|191479.5|191429.5|191258.5|191190.6|2623
1749232800000|2025-06-06 18:00:00|191296.8|191246.8|191180.2|191130.2|191332.8|191282.8|191062|191003.3|2876
1749236400000|2025-06-06 19:00:00|191174.1|191124.1|191084.4|191034.4|191224.5|191174.5|191040.9|190990.9|2727
1749240000000|2025-06-06 20:00:00|191086.4|191036.4|191142.3|191052.3|191254.6|191108.4|191059.8|190950.1|1111
1749412800000|2025-06-08 20:00:00|191264.9|190909.9|191327.5|190972.5|191408|191053|191179.2|190824.2|2384
1749416400000|2025-06-08 21:00:00|191307.5|190992.5|191305|190995|191380|191070|191295.6|190985.6|35
1749420000000|2025-06-08 22:00:00|191352.2|191042.2|191061.2|190971.2|191352.2|191058.3|191045.1|190886.3|302
1749423600000|2025-06-08 23:00:00|191059.2|190969.2|191055|190965|191079.9|190989.9|191006.5|190932.8|451
1749427200000|2025-06-09 00:00:00|191059|190969|191119.6|191029.6|191126.6|191036.6|191036.5|190946.5|986
1749430800000|2025-06-09 01:00:00|191121.1|191031.1|190995.8|190905.8|191121.1|191031.1|190971.5|190881.5|1052
1749434400000|2025-06-09 02:00:00|190998.8|190908.8|190943|190853|191002.4|190912.4|190886.6|190796.6|932
1749438000000|2025-06-09 03:00:00|190943.4|190853.4|190971.8|190881.8|190990.6|190900.6|190922.4|190832.4|616
1749441600000|2025-06-09 04:00:00|190972.3|190882.3|190957.7|190867.7|190980|190914.9|190914.9|190852.5|599
1749445200000|2025-06-09 05:00:00|190958.2|190868.2|190975.3|190885.3|191016.3|190947.1|190906.4|190834.1|1730
1749448800000|2025-06-09 06:00:00|190975|190885|190891.6|190801.6|191113.7|191023.7|190887.1|190797.1|1622
1749452400000|2025-06-09 07:00:00|190889.3|190799.3|190933.4|190843.4|191058.3|190983.9|190831.8|190761.4|2202
1749456000000|2025-06-09 08:00:00|190897.6|190807.6|190792.6|190702.6|190928.9|190855|190743.8|190653.8|1671
1749459600000|2025-06-09 09:00:00|190791.7|190701.7|190737.7|190687.7|190792.6|190706.2|190688.1|190613.4|2609
1749463200000|2025-06-09 10:00:00|190738.8|190688.8|190651.2|190601.2|190823.3|190752.9|190627.4|190575.4|2428
1749466800000|2025-06-09 11:00:00|190652.9|190602.9|190645.7|190555.7|190675|190616|190514.2|190452.4|1402
1749470400000|2025-06-09 12:00:00|190644|190554|190899.6|190849.6|190970.1|190900.2|190606.3|190550|2625
1749474000000|2025-06-09 13:00:00|190898.7|190848.7|190848|190798|190909.5|190859.5|190572.3|190515.9|3386
1749477600000|2025-06-09 14:00:00|190849|190799|190811|190761|190853.8|190803.8|190541.7|190491.7|3337
1749481200000|2025-06-09 15:00:00|190811.8|190761.8|190560.1|190510.1|190865.5|190815.5|190511.2|190461.2|2635
1749484800000|2025-06-09 16:00:00|190556|190506|190520|190470|190627.8|190577.8|190511.6|190461.6|1897
1749488400000|2025-06-09 17:00:00|190519.9|190469.9|190392.1|190342.1|190556|190506|190346|190296|1504
1749492000000|2025-06-09 18:00:00|190391.2|190341.2|190354.1|190304.1|190462.9|190398.3|190294|190244|1893
1749495600000|2025-06-09 19:00:00|190350|190300|190459.7|190409.7|190523.9|190468.1|190343.1|190293.1|1743
1749499200000|2025-06-09 20:00:00|190454.9|190404.9|190477.1|190387.1|190529.1|190463.8|190445.8|190383.8|1225
1749502800000|2025-06-09 21:00:00|190475.6|190385.6|190530|190220|190605|190387.1|190475.6|190220|46
1749506400000|2025-06-09 22:00:00|190529.3|190219.3|190540.5|190450.5|190558.3|190470|190397.5|190219.3|432
1749510000000|2025-06-09 23:00:00|190542.3|190452.3|190565|190475|190565.5|190493|190486.9|190396.9|401
1749513600000|2025-06-10 00:00:00|190560|190470|190537.8|190487.8|190599.5|190509.5|190517.1|190450.6|987
1749517200000|2025-06-10 01:00:00|190540|190490|190685.6|190595.6|190689.5|190605.8|190502.1|190430.9|1475
1749520800000|2025-06-10 02:00:00|190695|190605|190645.5|190555.5|190727.4|190645.1|190612.4|190541|1377
1749524400000|2025-06-10 03:00:00|190646.5|190556.5|190602.6|190512.6|190692.9|190602.9|190593|190503|1346
1749528000000|2025-06-10 04:00:00|190602|190512|190675.8|190585.8|190692.7|190602.7|190592|190502|932
1749531600000|2025-06-10 05:00:00|190674.9|190584.9|190816.2|190726.2|190841.9|190791.9|190642.4|190552.4|2200
1749535200000|2025-06-10 06:00:00|190818.2|190728.2|190730|190640|190921.1|190831.1|190670.9|190593.6|2915
1749538800000|2025-06-10 07:00:00|190726.7|190636.7|190792.6|190742.6|191025.3|190961.8|190669.5|190579.5|2643
1749542400000|2025-06-10 08:00:00|190807.9|190717.9|190569.8|190479.8|190812.6|190739|190555.8|190477.4|2932
1749546000000|2025-06-10 09:00:00|190567.6|190477.6|190441.9|190351.9|190605.8|190532.9|190411.5|190333.8|2947
1749549600000|2025-06-10 10:00:00|190441.1|190351.1|190503.8|190453.8|190559.7|190497.3|190355.9|190294.6|3072
1749553200000|2025-06-10 11:00:00|190505.3|190455.3|190499.3|190409.3|190527.5|190477.5|190337.4|190287.4|3251
1749556800000|2025-06-10 12:00:00|190502.3|190412.3|190667.6|190617.6|190667.6|190617.6|190357.8|190298.6|3435
1749560400000|2025-06-10 13:00:00|190668.3|190618.3|190357.2|190307.2|190673.2|190623.2|190354.5|190304.5|2363
1749564000000|2025-06-10 14:00:00|190358.8|190308.8|190548.3|190498.3|190584.7|190534.7|190330.6|190280.6|2541
1749567600000|2025-06-10 15:00:00|190550.8|190500.8|190567.1|190517.1|190584.4|190534.4|190427.6|190377.6|2094
1749571200000|2025-06-10 16:00:00|190562.3|190512.3|190550.2|190500.2|190571.4|190521.4|190470.9|190420.9|2020
1749574800000|2025-06-10 17:00:00|190551.3|190501.3|190612.9|190562.9|190685|190635|190505.7|190455.7|2085
1749578400000|2025-06-10 18:00:00|190615.9|190565.9|190604.9|190554.9|190758.6|190708.6|190587.6|190537.6|2498
1749582000000|2025-06-10 19:00:00|190605.8|190555.8|190680.8|190630.8|190714.3|190664.3|190594.2|190544.2|2300
1749585600000|2025-06-10 20:00:00|190680|190630|190707.6|190542.8|190732.8|190650.1|190382.3|190332.3|1184
1749589200000|2025-06-10 21:00:00|190707.8|190543.7|190836.6|190603.4|190880|190652.2|190707.8|190512.5|97
1749592800000|2025-06-10 22:00:00|190848.1|190592.2|190678.6|190588.6|190848.1|190633.6|190662.9|190572.9|221
1749596400000|2025-06-10 23:00:00|190681.5|190591.5|190641|190551|190686.3|190596.3|190579.9|190489.9|616
1749600000000|2025-06-11 00:00:00|190642.1|190552.1|190685.7|190595.7|190739.4|190649.4|190621.1|190531.1|1045
1749603600000|2025-06-11 01:00:00|190683.2|190593.2|190672.7|190622.7|190696.9|190622.7|190566.7|190476.7|885
1749607200000|2025-06-11 02:00:00|190667.3|190617.3|190658.3|190568.3|190731|190641|190644.2|190554.2|869
1749610800000|2025-06-11 03:00:00|190658.1|190568.1|190631.6|190541.6|190738.2|190648.2|190613.9|190531.8|824
1749614400000|2025-06-11 04:00:00|190630.8|190540.8|190662.3|190572.3|190674.7|190584.7|190590.8|190503.6|826
1749618000000|2025-06-11 05:00:00|190660.9|190570.9|190562.1|190472.1|190662.8|190572.8|190525.3|190435.3|1219
1749621600000|2025-06-11 06:00:00|190561.1|190471.1|190664.5|190574.5|190687.9|190597.9|190513.3|190426.6|1151
1749625200000|2025-06-11 07:00:00|190660.3|190570.3|190530.3|190480.3|190722.9|190632.9|190503|190419.1|1367
1749628800000|2025-06-11 08:00:00|190529.5|190479.5|190403.6|190353.6|190552.1|190489.5|190337.9|190271.4|1827
1749632400000|2025-06-11 09:00:00|190407.4|190357.4|190303.7|190253.7|190464.7|190384|190303.7|190235.3|1624
1749636000000|2025-06-11 10:00:00|190302.3|190252.3|190104.9|190054.9|190307.3|190257.3|190056.8|189988.6|1378
1749639600000|2025-06-11 11:00:00|190112.2|190062.2|190085.4|190035.4|190247.9|190170.1|190050.6|190000.6|1611
1749643200000|2025-06-11 12:00:00|190085|190035|189665.8|189615.8|190203|190138.4|189352.5|189271.5|3271
1749646800000|2025-06-11 13:00:00|189650.4|189600.4|189758.9|189708.9|190014.9|189964.9|189648.9|189573|2787
1749650400000|2025-06-11 14:00:00|189759.7|189709.7|189422.1|189372.1|189759.7|189709.7|189343.6|189293.6|2721
1749654000000|2025-06-11 15:00:00|189420.3|189370.3|188481.2|188431.2|189492|189442|188457.8|188405.2|2724
1749657600000|2025-06-11 16:00:00|188568.3|188478.3|188413.8|188363.8|188608|188558|188292.9|188242.9|2510
1749661200000|2025-06-11 17:00:00|188412.8|188362.8|188818.9|188728.9|188944.1|188854.1|188378|188328|2111
1749664800000|2025-06-11 18:00:00|188797.9|188747.9|189126.4|189076.4|189245|189195|188793.9|188743.9|2037
1749668400000|2025-06-11 19:00:00|189127.1|189077.1|189228.5|189178.5|189335.5|189285.5|189088.9|189038.9|1576
1749672000000|2025-06-11 20:00:00|189223.1|189173.1|189160.6|189070.6|189288.8|189238.8|189106.4|189016.4|1029
1749675600000|2025-06-11 21:00:00|189162.5|189072.5|189284.1|188974.1|189312.5|189074.9|189162.5|188859.8|52
1749679200000|2025-06-11 22:00:00|189280.1|188970.1|189092.6|189002.6|189317.3|189121.8|189088.9|188968.7|409
1749682800000|2025-06-11 23:00:00|189096.7|189006.7|189063.5|188973.5|189123.6|189033.6|189050|188943.2|667
1749686400000|2025-06-12 00:00:00|189061.9|188971.9|189032.2|188942.2|189172.5|189082.5|189005.6|188915.6|1160
1749690000000|2025-06-12 01:00:00|189034.9|188944.9|189236.3|189146.3|189279.3|189189.3|189015.8|188925.8|1779
1749693600000|2025-06-12 02:00:00|189234.5|189144.5|189204|189114|189314|189224|189187.8|189104|745
1749697200000|2025-06-12 03:00:00|189204.7|189114.7|189140.6|189050.6|189239.5|189149.5|189082.4|188992.4|664
1749700800000|2025-06-12 04:00:00|189139.1|189049.1|189169.3|189079.3|189220.3|189130.3|189132|189042|407
1749704400000|2025-06-12 05:00:00|189171.8|189081.8|189143|189053|189191.5|189112.3|189117.4|189036.6|880
1749708000000|2025-06-12 06:00:00|189146|189056|189164.6|189074.6|189173.5|189083.5|189042|188952|2098
1749711600000|2025-06-12 07:00:00|189172.3|189082.3|189695.3|189605.3|189853|189763|189172.3|189082.3|3025
1749715200000|2025-06-12 08:00:00|189699.3|189609.3|189450.6|189360.6|189752.2|189662.2|189398.2|189308.2|4442
1749718800000|2025-06-12 09:00:00|189448.1|189358.1|189618.5|189528.5|189748.1|189658.1|189447.8|189357.8|3084
1749722400000|2025-06-12 10:00:00|189621.4|189531.4|189141.3|189091.3|189784.3|189694.3|189086|188996|4085
1749726000000|2025-06-12 11:00:00|189163.5|189113.5|188897.7|188847.7|189355.2|189300.6|188885.1|188835.1|4010
1749729600000|2025-06-12 12:00:00|188892.1|188842.1|188893.7|188803.7|189096.3|188995.3|188586.2|188536.2|4130
1749733200000|2025-06-12 13:00:00|188893.2|188803.2|189182|189132|189317.4|189267.4|188846.4|188785.7|3350
1749736800000|2025-06-12 14:00:00|189178.8|189128.8|189206.7|189156.7|189299.6|189249.6|189039.5|188989.5|2616
1749740400000|2025-06-12 15:00:00|189208.4|189158.4|188957.7|188907.7|189287.1|189237.1|188889.6|188839.6|3180
1749744000000|2025-06-12 16:00:00|188953.8|188903.8|189160.4|189110.4|189261.2|189211.2|188938.6|188888.6|2613
1749747600000|2025-06-12 17:00:00|189159.3|189109.3|189191.3|189141.3|189433.3|189383.3|189069.6|189019.6|2666
1749751200000|2025-06-12 18:00:00|189192.8|189142.8|189258.4|189208.4|189347.9|189297.9|189187.2|189120.5|1753
1749754800000|2025-06-12 19:00:00|189259.3|189209.3|189231.9|189181.9|189381.6|189325.3|189220.6|189170.6|2099
1749758400000|2025-06-12 20:00:00|189225.6|189175.6|188989.3|188708.3|189281.5|189223.4|188905.3|188708.3|984
1749762000000|2025-06-12 21:00:00|188983.4|188716.6|189102.1|188792.1|189319.3|189009.3|188983.4|188697.2|183
1749765600000|2025-06-12 22:00:00|189102.4|188792.4|189009.2|188919.2|189195|188991|188945|188779.9|378
1749769200000|2025-06-12 23:00:00|189009.3|188919.3|188887.6|188797.6|189016.8|188926.8|188877.8|188787.8|641
1749772800000|2025-06-13 00:00:00|188878.2|188788.2|190180|190090|190335.6|190245.6|188801.4|188711.4|3321
1749776400000|2025-06-13 01:00:00|190179.6|190089.6|190125.8|190035.8|190532.1|190442.1|189960.7|189870.7|1818
1749780000000|2025-06-13 02:00:00|190123.5|190033.5|190443.8|190353.8|190457.8|190367.8|189856.1|189766.1|1149
1749783600000|2025-06-13 03:00:00|190439.8|190349.8|190370.5|190280.5|190455.1|190384.3|190304.4|190214.4|971
1749787200000|2025-06-13 04:00:00|190374.6|190284.6|190652.2|190562.2|190828.6|190738.6|190336.1|190199.4|728
1749790800000|2025-06-13 05:00:00|190648.6|190558.6|190658.5|190568.5|190753.6|190663.6|190482.3|190392.3|986
1749794400000|2025-06-13 06:00:00|190663.4|190573.4|190611.9|190521.9|190838.5|190771.9|190358.6|190268.6|1555
1749798000000|2025-06-13 07:00:00|190613.7|190523.7|190012|189922|190719.4|190629.4|189939.8|189849.8|3041
1749801600000|2025-06-13 08:00:00|190013.5|189923.5|190011.1|189961.1|190104.8|190014.8|189767.6|189677.6|2156
1749805200000|2025-06-13 09:00:00|190012.7|189962.7|189849.6|189759.6|190222.8|190147.7|189804.8|189715.4|2173
1749808800000|2025-06-13 10:00:00|189846.4|189756.4|190262.1|190172.1|190353.6|190263.6|189798.6|189727.6|2608
1749812400000|2025-06-13 11:00:00|190267|190177|190311.5|190261.5|190533.3|190463.6|190157.6|190091.6|2944
1749816000000|2025-06-13 12:00:00|190315.1|190265.1|190707.8|190657.8|190808|190740|190063.9|190013.9|3490
1749819600000|2025-06-13 13:00:00|190698.3|190648.3|190495|190405|191056.9|191006.9|190337.6|190271.2|4294
1749823200000|2025-06-13 14:00:00|190506.3|190416.3|189639.7|189589.7|190529.3|190452.1|189546.9|189474.6|3969
1749826800000|2025-06-13 15:00:00|189639|189589|189133.4|189083.4|189674.2|189624.2|188859|188782.2|4135
1749830400000|2025-06-13 16:00:00|189133.2|189083.2|188984.1|188934.1|189222.8|189172.8|188913.4|188863.4|2930
1749834000000|2025-06-13 17:00:00|188981.3|188931.3|189053.8|189003.8|189350.1|189300.1|188978.3|188911.6|3188
1749837600000|2025-06-13 18:00:00|189056.1|189006.1|189453.6|189403.6|189523.6|189473.6|189035.8|188949.6|2811
1749841200000|2025-06-13 19:00:00|189457.2|189407.2|189422.2|189332.2|189576.5|189526.5|189381.5|189326.8|2727
1749844800000|2025-06-13 20:00:00|189419.9|189329.9|189708.1|189398.1|189775.5|189685.5|189320.2|189184.4|2293
1750017600000|2025-06-15 20:00:00|189795|189445|189795|189445|189795|189445|189795|189445|1
1750021200000|2025-06-15 21:00:00|189775|189465|189240|188930|189775|189465|189222.5|188912.5|23
1750024800000|2025-06-15 22:00:00|189655|189345|189636|189326|189960|189650|189436.6|189126.6|1183
1750028400000|2025-06-15 23:00:00|189642.8|189332.8|189513.1|189423.1|189659.8|189521.6|189505.4|189320|955
1750032000000|2025-06-16 00:00:00|189515|189425|189615.8|189525.8|189662.7|189572.7|189454.9|189364.9|4691
1750035600000|2025-06-16 01:00:00|189615.2|189525.2|189673.9|189583.9|189725|189635|189612.6|189522.6|3637
1750039200000|2025-06-16 02:00:00|189670.9|189580.9|189677.7|189587.7|189696.5|189606.5|189610.3|189530.9|1480
1750042800000|2025-06-16 03:00:00|189680.1|189590.1|189777.7|189687.7|189799.7|189713.2|189643.6|189553.6|1903
1750046400000|2025-06-16 04:00:00|189776.8|189686.8|189686.4|189596.4|189780.3|189691|189637.6|189547.6|1545
1750050000000|2025-06-16 05:00:00|189685.3|189595.3|189323.6|189233.6|189685.7|189615.1|189305.3|189215.3|2824
1750053600000|2025-06-16 06:00:00|189325.4|189235.4|189092.2|189002.2|189371.4|189281.4|189024.3|188934.3|4392
1750057200000|2025-06-16 07:00:00|189093.1|189003.1|189068.7|188978.7|189173|189088.7|188973.7|188883.7|5191
1750060800000|2025-06-16 08:00:00|189064|188974|188896.8|188806.8|189176.1|189086.1|188844.1|188784.1|3902
1750064400000|2025-06-16 09:00:00|188894.8|188804.8|188812.9|188762.9|189024.1|188954.5|188803.7|188737.4|4222
1750068000000|2025-06-16 10:00:00|188815.5|188765.5|189086.9|189036.9|189101.7|189044.4|188715.2|188643.2|2670
1750071600000|2025-06-16 11:00:00|189089.1|189039.1|188946|188856|189144.5|189089.8|188916.6|188851.6|4053
1750075200000|2025-06-16 12:00:00|188949|188859|188708.4|188618.4|189182.2|189117.4|188616.8|188562.6|4586
1750078800000|2025-06-16 13:00:00|188710.1|188620.1|188466.8|188416.8|188749.8|188699.8|188416.4|188366.4|3837
1750082400000|2025-06-16 14:00:00|188471.6|188421.6|188810.2|188760.2|188838.3|188788.3|188271.9|188204.9|4106
1750086000000|2025-06-16 15:00:00|188804.9|188754.9|189340.1|189290.1|189365.4|189315.4|188731.6|188681.6|2591
1750089600000|2025-06-16 16:00:00|189338.9|189288.9|189137.4|189087.4|189381.6|189331.6|189094.6|189028|2242
1750093200000|2025-06-16 17:00:00|189137.1|189087.1|189323.7|189273.7|189454|189404|189116.4|189066.4|2113
1750096800000|2025-06-16 18:00:00|189324.4|189274.4|188970.9|188920.9|189324.4|189274.4|188946.5|188896.5|2298
1750100400000|2025-06-16 19:00:00|188980.4|188930.4|189191|189141|189260|189210|188975.3|188925.3|3226
1750104000000|2025-06-16 20:00:00|189189.6|189139.6|189215.1|189125.1|189301.7|189251.7|189089.5|189014.6|1250
1750107600000|2025-06-16 21:00:00|189268.2|189020.4|189290|188980|189330.1|189039.9|189239|188932.5|111
1750111200000|2025-06-16 22:00:00|189282.7|188983.3|189144.9|189054.9|189332.2|189164.7|189136.5|188953.5|406
1750114800000|2025-06-16 23:00:00|189150.1|189060.1|189287.5|189197.5|189321.7|189231.7|189115.6|189025.6|845
1750118400000|2025-06-17 00:00:00|189280.9|189190.9|189427.6|189337.6|189476.2|189386.2|189259.8|189169.8|4396
1750122000000|2025-06-17 01:00:00|189426.1|189336.1|189406.7|189316.7|189471.6|189381.6|189337.9|189247.9|2935
1750125600000|2025-06-17 02:00:00|189413.2|189323.2|189361|189271|189520.4|189430.4|189361|189271|2040
1750129200000|2025-06-17 03:00:00|189361.1|189271.1|189338.5|189248.5|189425.5|189335.5|189297.7|189207.7|1482
1750132800000|2025-06-17 04:00:00|189335.8|189245.8|189341.4|189251.4|189369.5|189279.5|189272.9|189194.3|1428
1750136400000|2025-06-17 05:00:00|189339.4|189249.4|189446.7|189356.7|189491.9|189401.9|189300.9|189210.9|4450
1750140000000|2025-06-17 06:00:00|189440.6|189350.6|189442.1|189352.1|189506|189416|189333.6|189243.6|5166
1750143600000|2025-06-17 07:00:00|189448.8|189358.8|189416.7|189326.7|189638.3|189561.5|189378.5|189294.2|5753
1750147200000|2025-06-17 08:00:00|189414.6|189324.6|189508.4|189458.4|189537.5|189463.2|189287.2|189209.3|4676
1750150800000|2025-06-17 09:00:00|189508.1|189458.1|189629|189539|189680.8|189630.8|189458.3|189388.1|4085
1750154400000|2025-06-17 10:00:00|189630.4|189540.4|189412.2|189362.2|189674.5|189603.6|189405|189355|4176
1750158000000|2025-06-17 11:00:00|189416|189366|189434.8|189384.8|189511.9|189461.9|189307.2|189257.2|4003
1750161600000|2025-06-17 12:00:00|189428.3|189378.3|189837.3|189787.3|189965.2|189915.2|189240.8|189190.8|4494
1750165200000|2025-06-17 13:00:00|189837.6|189787.6|189416.7|189366.7|189837.6|189787.6|189349.2|189299.2|4277
1750168800000|2025-06-17 14:00:00|189409.7|189359.7|189846|189796|189952.6|189902.6|189311.9|189261.9|5397
1750172400000|2025-06-17 15:00:00|189845.1|189795.1|189656.9|189606.9|189891.2|189841.2|189560.3|189508.1|4896
1750176000000|2025-06-17 16:00:00|189656.6|189606.6|190467|190417|190560.5|190503.8|189555.3|189505.3|4444
1750179600000|2025-06-17 17:00:00|190458.5|190408.5|190283.2|190193.2|190471.2|190421.2|190056|189990.1|4662
1750183200000|2025-06-17 18:00:00|190281|190191|190207|190157|190410.6|190341|190103.5|190032.2|6294
1750186800000|2025-06-17 19:00:00|190203.9|190153.9|190233.5|190183.5|190237.8|190187.8|189968.1|189887.8|5694
1750190400000|2025-06-17 20:00:00|190198.6|190148.6|190132|189822|190428.4|190364.2|190132|189822|3493
1750194000000|2025-06-17 21:00:00|190071|189833.1|190491.4|190181.4|190500|190190|190042.2|189820.9|146
1750197600000|2025-06-17 22:00:00|190494.2|190184.2|190350.3|190260.3|190498.4|190270|190269.9|190116.2|362
1750201200000|2025-06-17 23:00:00|190359|190269|190286.9|190196.9|190362.5|190272.5|190265.8|190164.2|1224
1750204800000|2025-06-18 00:00:00|190259.6|190169.6|190041.9|189951.9|190271.9|190181.9|190015|189925|6398
1750208400000|2025-06-18 01:00:00|190044.1|189954.1|190065.9|189975.9|190112.6|190022.6|189996.8|189906.8|3103
1750212000000|2025-06-18 02:00:00|190063.6|189973.6|190019.2|189929.2|190101.1|190011.1|190004.5|189914.5|2913
1750215600000|2025-06-18 03:00:00|190024.6|189934.6|189953.2|189863.2|190027.6|189937.6|189919|189829|2295
1750219200000|2025-06-18 04:00:00|189952.1|189862.1|189900.6|189810.6|189985.5|189900.4|189876.8|189786.8|1379
1750222800000|2025-06-18 05:00:00|189900|189810|189902.9|189812.9|189942.9|189852.9|189878.2|189788.2|1421
1750226400000|2025-06-18 06:00:00|189906.3|189816.3|189912.9|189822.9|189932.9|189842.9|189801.7|189711.7|3403
1750230000000|2025-06-18 07:00:00|189914.3|189824.3|189895.7|189805.7|190021.8|189953.7|189818.5|189728.5|3355
1750233600000|2025-06-18 08:00:00|189898.9|189808.9|189972.6|189882.6|190020.5|189948.3|189807.6|189737.7|2907
1750237200000|2025-06-18 09:00:00|189971.2|189881.2|189676.6|189626.6|190005.2|189915.4|189664.7|189588.4|2774
1750240800000|2025-06-18 10:00:00|189704.5|189614.5|189927.7|189837.7|189953.7|189864.8|189630.9|189559.8|3358
1750244400000|2025-06-18 11:00:00|189931.1|189841.1|189595.9|189545.9|189933.8|189854.6|189585|189535|3102
1750248000000|2025-06-18 12:00:00|189592.6|189542.6|189726.5|189676.5|189900.6|189850.6|189461.3|189402.6|3330
1750251600000|2025-06-18 13:00:00|189715.2|189665.2|189907.6|189857.6|189938.5|189873|189549.2|189478.2|3321
1750255200000|2025-06-18 14:00:00|189909.2|189859.2|190248.5|190198.5|190260.3|190210.3|189483.5|189422.6|5185
1750258800000|2025-06-18 15:00:00|190239.4|190189.4|190121.7|190071.7|190299.2|190249.2|189957|189893.6|3688
1750262400000|2025-06-18 16:00:00|190122.7|190072.7|190144.5|190094.5|190210.5|190149.6|189962.7|189912.7|3350
1750266000000|2025-06-18 17:00:00|190141.7|190091.7|190200.1|190000|190297.2|190247.2|189971.5|189921.5|2383
1750269600000|2025-06-18 18:00:00|190099|189976.8|190369|190319|190431|190361.7|189760.9|189670.9|6022
1750273200000|2025-06-18 19:00:00|190369.4|190319.4|190397.8|190347.8|190504.9|190454.9|190195.1|190115.5|5755
1750276800000|2025-06-18 20:00:00|190398.6|190348.6|190113.5|189803.5|190403.8|190353.8|190082.7|189772.7|2138
1750280400000|2025-06-18 21:00:00|190097.1|189787.1|190272.5|189962.5|190317.6|190007.6|189995|189685|59
1750284000000|2025-06-18 22:00:00|190330|190020|190237.8|190147.8|190335.7|190183.1|190175|189865|379
1750287600000|2025-06-18 23:00:00|190236.1|190146.1|190264.2|190174.2|190365|190256.2|190229.5|190094.5|904
1750291200000|2025-06-19 00:00:00|190267.3|190177.3|190408.3|190318.3|190417.5|190327.5|190246|190156|2533
1750294800000|2025-06-19 01:00:00|190405.7|190315.7|190665.1|190575.1|190696.9|190606.9|190405.7|190315.7|2269
1750298400000|2025-06-19 02:00:00|190667.1|190577.1|190633|190543|190683.9|190613|190599.7|190509.7|1128
1750302000000|2025-06-19 03:00:00|190632.6|190542.6|190516.4|190426.4|190651.8|190561.8|190508.2|190418.2|741
1750305600000|2025-06-19 04:00:00|190517.3|190427.3|190526.1|190436.1|190606.1|190516.1|190508.8|190418.8|762
1750309200000|2025-06-19 05:00:00|190529.7|190439.7|190658.4|190568.4|190684.8|190594.8|190504|190419|1880
1750312800000|2025-06-19 06:00:00|190659.1|190569.1|190608.6|190518.6|190781.2|190691.2|190595|190505|3905
1750316400000|2025-06-19 07:00:00|190611.3|190521.3|190736.2|190646.2|190774|190684|190559|190469|4732
1750320000000|2025-06-19 08:00:00|190731.8|190641.8|190732.3|190682.3|190789.7|190722.2|190625.5|190535.5|4484
1750323600000|2025-06-19 09:00:00|190731.9|190681.9|190816.2|190766.2|190832.6|190774.6|190631.5|190564.8|3347
1750327200000|2025-06-19 10:00:00|190817.7|190767.7|191001.6|190951.6|191179.2|191129.2|190813.8|190725.6|4003
1750330800000|2025-06-19 11:00:00|190998|190948|190894.5|190804.5|191199|191149|190841.7|190771.3|3451
1750334400000|2025-06-19 12:00:00|190893.5|190803.5|190686.5|190636.5|190912.3|190845.5|190686.5|190636.2|3378
1750338000000|2025-06-19 13:00:00|190691.5|190641.5|190605.2|190555.2|190694.2|190644.2|190464.5|190414.5|3609
1750341600000|2025-06-19 14:00:00|190606|190556|190875.6|190825.6|190912.6|190862.6|190594.4|190536.9|3788
1750345200000|2025-06-19 15:00:00|190875.3|190825.3|190953.1|190863.1|190961.3|190871.3|190764.6|190714.6|2880
1750348800000|2025-06-19 16:00:00|190955.3|190865.3|190924.5|190874.5|191004.9|190928.9|190862.3|190797.5|1834
1750352400000|2025-06-19 17:00:00|190926.2|190876.2|190691.3|190641.3|190972.2|190904.3|190627.6|190577.6|1531
1750356000000|2025-06-19 18:00:00|190708.1|190658.1|190657.3|190607.3|190786.3|190717.2|190589|190499|1710
1750359600000|2025-06-19 19:00:00|190658|190608|190413.5|190323.5|190679.5|190611|190362.8|190281.1|1163
1750363200000|2025-06-19 20:00:00|190423.1|190333.1|190496.9|190326.5|190540.3|190450.3|190356.8|190246.9|1389
1750366800000|2025-06-19 21:00:00|190491.5|190322.7|190680|190370|190937.4|190627.4|190491.5|190218.6|79
1750370400000|2025-06-19 22:00:00|190680.1|190370.1|190463.9|190304.5|190779.6|190469.6|190415|190179|517
1750374000000|2025-06-19 23:00:00|190463.6|190302.3|190387.8|190297.8|190515|190411.8|190360|190240|1338
1750377600000|2025-06-20 00:00:00|190385.6|190295.6|190210.5|190120.5|190397.2|190307.2|190209.9|190119.9|3124
1750381200000|2025-06-20 01:00:00|190214|190124|190449|190359|190463|190373|190172.7|190082.7|2486
1750384800000|2025-06-20 02:00:00|190452.6|190362.6|190363.4|190273.4|190471.9|190381.9|190297.6|190207.6|1207
1750388400000|2025-06-20 03:00:00|190362.5|190272.5|190250.5|190160.5|190380.5|190290.5|190235.6|190145.6|1134
1750392000000|2025-06-20 04:00:00|190243.7|190153.7|190229.7|190139.7|190326.3|190255|190211.8|190121.8|766
1750395600000|2025-06-20 05:00:00|190224.2|190134.2|190270|190180|190299|190209|190201.5|190111.5|2371
1750399200000|2025-06-20 06:00:00|190268.2|190178.2|190281.4|190191.4|190409.1|190319.1|190184.9|190094.9|2686
1750402800000|2025-06-20 07:00:00|190281.3|190191.3|190172.7|190082.7|190336.5|190246.5|190164.9|190074.9|2630
1750406400000|2025-06-20 08:00:00|190175|190085|190160.4|190110.4|190260.7|190170.7|190140.6|190065.9|2911
1750410000000|2025-06-20 09:00:00|190163|190113|190178.3|190128.3|190187.2|190129.5|190107.6|190057.6|1110
1750413600000|2025-06-20 10:00:00|190177.5|190127.5|190196|190146|190338.2|190272|190141.6|190087.5|1925
1750417200000|2025-06-20 11:00:00|190197.4|190147.4|190253.2|190203.2|190470.6|190420.6|190194.9|190144.9|2185
1750420800000|2025-06-20 12:00:00|190270.9|190180.9|190389.9|190339.9|190499.9|190438.4|190175.9|190124.5|3734
1750424400000|2025-06-20 13:00:00|190385.6|190335.6|190691|190601|190711.8|190661.8|190241.8|190172.8|3775
1750428000000|2025-06-20 14:00:00|190695.1|190605.1|191376.4|191326.4|191409.8|191359.8|190671.8|190596.3|4770
1750431600000|2025-06-20 15:00:00|191374.2|191324.2|191411.7|191361.7|191509.1|191459.1|191103.8|191053.8|3723
1750435200000|2025-06-20 16:00:00|191413.5|191363.5|191431.3|191381.3|191460.2|191410.2|191205.5|191152.9|2567
1750438800000|2025-06-20 17:00:00|191434.8|191384.8|191616.8|191566.8|191808|191758|191255.9|191185.4|2496
1750442400000|2025-06-20 18:00:00|191614.7|191564.7|191780.3|191730.3|191822.2|191772.2|191613.3|191563.3|2876
1750446000000|2025-06-20 19:00:00|191780.4|191730.4|191737.9|191687.9|191957.3|191892.7|191636.2|191586.2|2815
1750449600000|2025-06-20 20:00:00|191742.8|191692.8|192002|191692|192106.4|191977.6|191608.3|191513|1857
1750622400000|2025-06-22 20:00:00|192312.5|191957.5|192852.5|192497.5|192852.5|192497.5|192175.8|191820.8|45
1750626000000|2025-06-22 21:00:00|192850|192500|193187.7|192912.3|193588.4|193278.4|192825|192475|127
1750629600000|2025-06-22 22:00:00|193237.7|192962.3|192479|192389|193258.4|193008.3|192431|192251.6|723
1750633200000|2025-06-22 23:00:00|192471.3|192381.3|192320.7|192230.7|192553.6|192463.6|192250.6|192109|1142
1750636800000|2025-06-23 00:00:00|192335|192245|192485.2|192395.2|192601.4|192511.4|192318.6|192228.6|4380
1750640400000|2025-06-23 01:00:00|192474.8|192384.8|192551.4|192461.4|192748.6|192658.6|192410.6|192320.6|2463
1750644000000|2025-06-23 02:00:00|192552.6|192462.6|192602.8|192512.8|192675.2|192585.2|192384.4|192294.4|1875
1750647600000|2025-06-23 03:00:00|192606.3|192516.3|192717.6|192627.6|192731.1|192641.1|192540.1|192450.1|1674
1750651200000|2025-06-23 04:00:00|192720.7|192630.7|192827.4|192737.4|192863.9|192773.9|192656.6|192566.6|1305
1750654800000|2025-06-23 05:00:00|192827.5|192737.5|192488.4|192398.4|192864.4|192774.4|192476.9|192386.9|3501
1750658400000|2025-06-23 06:00:00|192484.4|192394.4|192475|192385|192728.2|192638.2|192373.8|192290.6|3658
1750662000000|2025-06-23 07:00:00|192476|192386|191918.3|191828.3|192494.2|192405.3|191855.4|191780.2|4374
1750665600000|2025-06-23 08:00:00|191920.9|191830.9|192048.7|191958.7|192064.5|191979.7|191892.9|191817.6|4285
1750669200000|2025-06-23 09:00:00|192043|191953|192298.3|192248.3|192601.1|192524.7|192043|191953|4530
1750672800000|2025-06-23 10:00:00|192301.9|192251.9|192550.4|192500.4|192554.5|192501.5|192189.7|192139.6|3925
1750676400000|2025-06-23 11:00:00|192552.2|192502.2|192385.9|192335.9|192887.6|192837.6|192302.1|192243.5|4238
1750680000000|2025-06-23 12:00:00|192379.8|192329.8|192294.7|192244.7|192827.5|192759.6|192268.7|192218.7|4799
1750683600000|2025-06-23 13:00:00|192291.2|192241.2|192317.8|192227.8|192459.1|192407.6|192085.8|192018.6|5316
1750687200000|2025-06-23 14:00:00|192321|192231|191936|191886|192321|192249.5|191647.2|191597.2|5596
1750690800000|2025-06-23 15:00:00|191932.1|191882.1|191678.8|191628.8|191952.9|191902.9|191460.9|191400.9|4808
1750694400000|2025-06-23 16:00:00|191677.2|191627.2|191900.3|191850.3|192147.2|192097.2|191556.8|191484.1|5497
1750698000000|2025-06-23 17:00:00|191901.8|191851.8|191379.7|191329.7|191935.6|191885.6|191255.9|191205.9|5035
1750701600000|2025-06-23 18:00:00|191379.9|191329.9|191418.9|191368.9|191446.8|191395.2|191208.8|191149.5|4869
1750705200000|2025-06-23 19:00:00|191420.8|191370.8|191478.4|191428.4|191623.8|191573.8|191382.8|191332.8|3798
1750708800000|2025-06-23 20:00:00|191476.9|191426.9|191324.9|191014.9|191572.3|191502.1|191265.7|191014.9|2445
1750712400000|2025-06-23 21:00:00|191449.5|191139.5|191649.9|191339.9|191649.9|191339.9|191146|190895|93
1750716000000|2025-06-23 22:00:00|191650|191340|191120|191030|191650|191340|190906.9|190778.5|626
1750719600000|2025-06-23 23:00:00|191119.1|191029.1|190924.1|190834.1|191193|191078.6|190830|190740|1195
1750723200000|2025-06-24 00:00:00|190918.3|190828.3|190811.5|190721.5|190935.9|190845.9|190706.8|190616.8|3365
1750726800000|2025-06-24 01:00:00|190812.8|190722.8|190881.8|190791.8|190915.3|190825.3|190717.4|190627.4|2126
1750730400000|2025-06-24 02:00:00|190880.7|190790.7|190783.4|190693.4|190965.3|190875.3|190767.7|190677.7|1965
1750734000000|2025-06-24 03:00:00|190784.4|190694.4|190744.1|190654.1|190785.4|190695.4|190695.5|190605.5|1296
1750737600000|2025-06-24 04:00:00|190744.8|190654.8|190668.9|190578.9|190770.5|190680.5|190612.5|190522.5|1294
1750741200000|2025-06-24 05:00:00|190670.9|190580.9|190720|190630|190761.8|190682.1|190597.6|190507.6|1702
1750744800000|2025-06-24 06:00:00|190720.5|190630.5|190353.6|190263.6|190728.1|190638.1|190312.6|190222.6|2942
1750748400000|2025-06-24 07:00:00|190351.1|190261.1|190788|190698|190923.1|190833.1|190343.8|190253.8|3729
1750752000000|2025-06-24 08:00:00|190793.3|190703.3|190408.5|190358.5|190793.3|190703.3|190346.6|190278.4|3273
1750755600000|2025-06-24 09:00:00|190409.3|190359.3|190334.6|190244.6|190434.6|190384.6|190149.9|190082.1|3490
1750759200000|2025-06-24 10:00:00|190338.5|190248.5|190275.6|190225.6|190502.6|190429.9|190251.2|190184.2|3354
1750762800000|2025-06-24 11:00:00|190284.6|190234.6|190437.9|190347.9|190479.8|190429.8|190223.4|190173.4|2570
1750766400000|2025-06-24 12:00:00|190439.7|190349.7|190493.7|190443.7|190648|190581|190316.6|190266.6|3605
1750770000000|2025-06-24 13:00:00|190511.2|190421.2|190274.3|190184.3|190613|190563|190266.2|190181.2|3621
1750773600000|2025-06-24 14:00:00|190271.2|190181.2|190235.2|190185.2|190288.8|190238.8|189507.5|189457.5|5200
1750777200000|2025-06-24 15:00:00|190233.6|190183.6|190196.2|190146.2|190235.3|190185.3|189827.1|189777.1|3170
1750780800000|2025-06-24 16:00:00|190199.2|190149.2|190467.4|190417.4|190585.5|190535.5|190158|190108|2552
1750784400000|2025-06-24 17:00:00|190471.3|190421.3|190143.2|190093.2|190542.7|190492.7|189874.3|189824.3|3102
1750788000000|2025-06-24 18:00:00|190145.8|190095.8|190042.8|189992.8|190146.4|190096.4|190006.5|189956.5|1805
1750791600000|2025-06-24 19:00:00|190062.6|190012.6|189919|189869|190153.1|190103.1|189911|189861|2106
1750795200000|2025-06-24 20:00:00|189939.2|189889.2|190033.1|189833.4|190138.9|190088.9|189787.5|189681.1|1048
1750798800000|2025-06-24 21:00:00|190038.8|189728.8|190288.1|189978.1|190354.9|190044.9|190036.3|189726.3|110
1750802400000|2025-06-24 22:00:00|190189.7|189879.7|190016|189926|190212.9|189966.6|189999.8|189853.9|267
1750806000000|2025-06-24 23:00:00|190015|189925|189985|189895|190034.2|189944.2|189946.2|189856.2|1008
1750809600000|2025-06-25 00:00:00|189984.7|189894.7|189832.3|189782.3|189997.1|189907.1|189817.1|189762.3|1960
1750813200000|2025-06-25 01:00:00|189832.9|189782.9|189837.5|189747.5|189953.1|189863.1|189777.9|189689.2|2117
1750816800000|2025-06-25 02:00:00|189838.7|189748.7|189904.4|189814.4|189941.6|189867.7|189838.7|189748.7|1395
1750820400000|2025-06-25 03:00:00|189901.5|189811.5|189954.5|189864.5|189966.9|189876.9|189851.4|189726.5|911
1750824000000|2025-06-25 04:00:00|189944.6|189854.6|189926.9|189836.9|189997|189910|189894.5|189819.8|1097
1750827600000|2025-06-25 05:00:00|189927.2|189837.2|189841.7|189751.7|189979.9|189889.9|189812.5|189736.4|1659
1750831200000|2025-06-25 06:00:00|189840|189750|189903.6|189813.6|189903.6|189831.9|189690|189614.6|2138
1750834800000|2025-06-25 07:00:00|189905|189815|189855.9|189805.9|190011.9|189961.9|189728.5|189638.5|2412
1750838400000|2025-06-25 08:00:00|189858.2|189808.2|189943.1|189893.1|189994.7|189923.9|189845.2|189755.2|2077
1750842000000|2025-06-25 09:00:00|189942.1|189892.1|190075.7|189985.7|190128.9|190038.9|189901.8|189851.8|1754
1750845600000|2025-06-25 10:00:00|190078.7|189988.7|189874.3|189824.3|190160.5|190090|189869.7|189819.7|2183
1750849200000|2025-06-25 11:00:00|189875.8|189825.8|189881.4|189831.4|189905.6|189840.9|189733.4|189675.5|2288
1750852800000|2025-06-25 12:00:00|189881.8|189831.8|190068.5|190018.5|190336.2|190276.5|189879.8|189829.8|2952
1750856400000|2025-06-25 13:00:00|190070.3|190020.3|189784.4|189694.4|190084|190020.3|189616.6|189566.6|2996
1750860000000|2025-06-25 14:00:00|189782.1|189692.1|189252.2|189202.2|189790.9|189720.2|189230.9|189180.9|3624
1750863600000|2025-06-25 15:00:00|189254|189204|189238.8|189188.8|189377|189327|189043.5|188953.5|3325
1750867200000|2025-06-25 16:00:00|189241.8|189191.8|189227.5|189177.5|189249|189199|189031.2|188981.2|2618
1750870800000|2025-06-25 17:00:00|189229.2|189179.2|189179.2|189129.2|189349.9|189299.9|189118.9|189068.9|2763
1750874400000|2025-06-25 18:00:00|189166.2|189116.2|189093.1|189043.1|189173.8|189123.8|189011.8|188961.8|2022
1750878000000|2025-06-25 19:00:00|189097.8|189047.8|189237.9|189187.9|189368.1|189318.1|189054.8|188996.5|2494
1750881600000|2025-06-25 20:00:00|189237.7|189187.7|189327.1|189237.1|189400.6|189337|189205.9|189147.7|1224
1750885200000|2025-06-25 21:00:00|189325.7|189235.7|189688.6|189378.6|189930|189620|189226.2|188916.2|254
1750888800000|2025-06-25 22:00:00|189513.6|189203.6|189357.6|189267.6|189597.2|189351|189297|188987|312
1750892400000|2025-06-25 23:00:00|189357.5|189267.5|189181.3|189091.3|189408.9|189299.4|189124.2|188976.9|712
1750896000000|2025-06-26 00:00:00|189181.4|189091.4|189143.2|189053.2|189206.7|189116.7|189090.5|188987.3|1292
1750899600000|2025-06-26 01:00:00|189138.4|189048.4|189128.5|189038.5|189250|189160|189105|189015|1416
1750903200000|2025-06-26 02:00:00|189127.7|189037.7|189081.8|188991.8|189148.1|189058.1|189005.6|188915.6|1336
1750906800000|2025-06-26 03:00:00|189060.7|188970.7|188991.7|188901.7|189076|188986|188935.7|188845.7|1418
1750910400000|2025-06-26 04:00:00|188993.8|188903.8|189090|189000|189121.5|189031.5|188992.8|188902.8|1138
1750914000000|2025-06-26 05:00:00|189104|189014|189017.6|188927.6|189135.5|189045.5|188990|188907.8|1178
1750917600000|2025-06-26 06:00:00|189018.3|188928.3|188875.9|188785.9|189118.9|189028.9|188856.5|188785.8|2712
1750921200000|2025-06-26 07:00:00|188873.8|188783.8|188992.7|188902.7|189084.9|188994.9|188839.8|188779.2|2547
1750924800000|2025-06-26 08:00:00|188989.2|188899.2|188787|188737|188992.7|188902.7|188686.5|188636.5|2109
1750928400000|2025-06-26 09:00:00|188788.7|188738.7|188576|188486|188922.4|188849.7|188516.3|188466.3|2088
1750932000000|2025-06-26 10:00:00|188578|188488|188550.4|188500.4|188618.6|188568.6|188498.6|188448.6|1629
1750935600000|2025-06-26 11:00:00|188553.4|188503.4|188709.4|188659.4|188782.4|188725|188514.3|188444.6|2853
1750939200000|2025-06-26 12:00:00|188709.6|188659.6|188839.8|188789.8|188845.3|188793.1|188557.7|188499.6|3091
1750942800000|2025-06-26 13:00:00|188843.5|188793.5|188826.9|188736.9|189057.8|189007.8|188569.8|188519.8|3284
1750946400000|2025-06-26 14:00:00|188826.1|188736.1|188966.5|188916.5|189417.8|189367.8|188812.7|188734.3|4106
1750950000000|2025-06-26 15:00:00|188965.9|188915.9|188789.2|188739.2|189167.9|189117.9|188784.8|188734.8|3110
1750953600000|2025-06-26 16:00:00|188789.1|188739.1|188711.1|188661.1|188943.9|188893.9|188650.9|188600.9|2459
1750957200000|2025-06-26 17:00:00|188712.4|188662.4|188870.6|188820.6|189029.9|188963|188651|188601|2003
1750960800000|2025-06-26 18:00:00|188869.6|188819.6|188759.1|188531.3|188916.1|188866.1|188683.8|188531.3|2117
1750964400000|2025-06-26 19:00:00|188692.4|188602.4|188650.4|188600.4|188866.6|188793.7|188611.7|188548.2|2548
1750968000000|2025-06-26 20:00:00|188651.4|188601.4|188974.3|188738.7|188974.3|188824.6|188651.4|188601.4|1676
1750971600000|2025-06-26 21:00:00|188890|188665.2|188992.8|188682.8|189081|188771|188890|188645|73
1750975200000|2025-06-26 22:00:00|188955.1|188645.1|188971.9|188881.9|189040|188884.2|188898|188624.9|430
1750978800000|2025-06-26 23:00:00|188970.7|188880.7|188873.4|188783.4|188970.7|188880.7|188812.8|188701|771
1750982400000|2025-06-27 00:00:00|188866.4|188776.4|188791.7|188701.7|188877.6|188787.6|188772.1|188682.1|2910
1750986000000|2025-06-27 01:00:00|188793.5|188703.5|188768.9|188678.9|188856.9|188766.9|188718.5|188628.5|4448
1750989600000|2025-06-27 02:00:00|188768.4|188678.4|188694.5|188604.5|188822.4|188732.4|188654.4|188564.4|3172
1750993200000|2025-06-27 03:00:00|188689|188599|188732.4|188642.4|188739.4|188645.4|188648.1|188536|2663
1750996800000|2025-06-27 04:00:00|188731|188641|188761|188671|188772.9|188682.9|188698.6|188608.6|1908
1751000400000|2025-06-27 05:00:00|188759.3|188669.3|188749.7|188659.7|188832.7|188742.7|188709.5|188619.5|3441
1751004000000|2025-06-27 06:00:00|188748.7|188658.7|188635.2|188585.2|188774.6|188684.6|188630.5|188550.7|3417
1751007600000|2025-06-27 07:00:00|188633.8|188583.8|188728.7|188638.7|188814.8|188724.8|188618|188554|3258
1751011200000|2025-06-27 08:00:00|188725.7|188635.7|188820.3|188730.3|188868.1|188787.8|188633.8|188563.1|2552
1751014800000|2025-06-27 09:00:00|188820.1|188730.1|188793.3|188703.3|188925.3|188835.3|188757|188667|3395
1751018400000|2025-06-27 10:00:00|188794.1|188704.1|188908.8|188858.8|189044.3|188974.7|188748.1|188658.1|2931
1751022000000|2025-06-27 11:00:00|188912.3|188862.3|188646.6|188596.6|188912.8|188862.8|188631.4|188580.6|3243
1751025600000|2025-06-27 12:00:00|188648.2|188598.2|188571.1|188521.1|188762.1|188712.1|188435.8|188385.8|3994
1751029200000|2025-06-27 13:00:00|188571.8|188521.8|188750|188660|188917|188867|188446.3|188396.3|4234
1751032800000|2025-06-27 14:00:00|188730.5|188640.5|188707.9|188657.9|188748.3|188698.3|188491.1|188424.3|4038
1751036400000|2025-06-27 15:00:00|188708.8|188658.8|188329.9|188279.9|188739.8|188689.8|188141.3|188091.3|3591
1751040000000|2025-06-27 16:00:00|188328.3|188278.3|188479.6|188429.6|188515.5|188465.5|188234.1|188173.4|3803
1751043600000|2025-06-27 17:00:00|188480.5|188430.5|188893.4|188843.4|189270.1|189220.1|188397.5|188347.5|4537
1751047200000|2025-06-27 18:00:00|188894.5|188844.5|188845.9|188795.9|189029.1|188979.1|188740.3|188690.3|4932
1751050800000|2025-06-27 19:00:00|188855.5|188805.5|188526.2|188476.2|188880.5|188810.8|188516.7|188466.7|4862
1751054400000|2025-06-27 20:00:00|188524.1|188474.1|188255.1|188165.1|188652.8|188563.3|188150.8|188016.8|2743
1751227200000|2025-06-29 20:00:00|188577.5|188222.5|188577.5|188222.5|188577.5|188222.5|188577.5|188222.5|1
1751230800000|2025-06-29 21:00:00|188557.5|188242.5|188563.3|188253.3|188567.5|188255.1|188557.5|188242.5|26
1751234400000|2025-06-29 22:00:00|188447.4|188137.4|188191.6|188101.6|188447.4|188143.1|188186.9|188012.5|301
1751238000000|2025-06-29 23:00:00|188190.4|188100.4|188156.2|188066.2|188285.9|188116.2|188121|187975|561
1751241600000|2025-06-30 00:00:00|188153.3|188063.3|188281.4|188191.4|188371.4|188281.4|188148|188058|2547
1751245200000|2025-06-30 01:00:00|188276|188186|188299.2|188209.2|188307.1|188217.1|188142.1|188052.1|2598
1751248800000|2025-06-30 02:00:00|188298.7|188208.7|188202.8|188112.8|188298.7|188208.7|188147.3|188057.3|4222
1751252400000|2025-06-30 03:00:00|188203.7|188113.7|188245.2|188155.2|188294.2|188217.3|188188.8|188098.8|1967
1751256000000|2025-06-30 04:00:00|188247.9|188157.9|188113.9|188023.9|188270.8|188180.8|188107.6|188017.6|1460
1751259600000|2025-06-30 05:00:00|188116.7|188026.7|188141|188051|188162.9|188072.9|188056.8|187996.6|3292
1751263200000|2025-06-30 06:00:00|188142.4|188052.4|188077.4|187987.4|188195.3|188105.3|188058.2|187969|3815
1751266800000|2025-06-30 07:00:00|188078.1|187988.1|188392.6|188302.6|188428.5|188338.5|188057.4|187967.4|4731
1751270400000|2025-06-30 08:00:00|188393.1|188303.1|188461.9|188371.9|188508.6|188418.6|188326.9|188236.9|3203
1751274000000|2025-06-30 09:00:00|188464.4|188374.4|188690|188600|188695.7|188605.7|188464.4|188374.4|3166
1751277600000|2025-06-30 10:00:00|188690.6|188600.6|188545.6|188495.6|188713.2|188623.2|188531.8|188481.8|4073
1751281200000|2025-06-30 11:00:00|188547.9|188497.9|188455.6|188405.6|188551.1|188497.9|188302.6|188240|3125
1751284800000|2025-06-30 12:00:00|188454.3|188404.3|188671.9|188621.9|189028.8|188963.4|188407.6|188357.6|3694
1751288400000|2025-06-30 13:00:00|188670.4|188620.4|188783.3|188733.3|188898.5|188848.5|188498.2|188448.2|5136
1751292000000|2025-06-30 14:00:00|188782.7|188732.7|188959.6|188909.6|188980.2|188930.2|188530|188480|5811
1751295600000|2025-06-30 15:00:00|188957.7|188907.7|188371.3|188321.3|188985|188935|188284.3|188234.3|5146
1751299200000|2025-06-30 16:00:00|188372.6|188322.6|188169.5|188119.5|188495.5|188445.5|188168.3|188118.3|4731
1751302800000|2025-06-30 17:00:00|188183.9|188133.9|187855.7|187805.7|188185.1|188135.1|187702.5|187627.1|3709
1751306400000|2025-06-30 18:00:00|187855.2|187805.2|187584.6|187534.6|187886.2|187836.2|187421.1|187371.1|3918
1751310000000|2025-06-30 19:00:00|187589.9|187539.9|187704.6|187654.6|187827.5|187777.5|187569.5|187519.5|3934
1751313600000|2025-06-30 20:00:00|187707.5|187657.5|187527.9|187437.9|187709.6|187659.6|187480|187390|1311
1751317200000|2025-06-30 21:00:00|187527.1|187437.1|187555|187245|187616.5|187446.5|187387|187105.2|151
1751320800000|2025-06-30 22:00:00|187535|187259|187528|187438|187605|187463.7|187473.2|187163.2|322
1751324400000|2025-06-30 23:00:00|187530.6|187440.6|187576.6|187486.6|187597.3|187507.3|187520|187437.2|475
1751328000000|2025-07-01 00:00:00|187577.5|187487.5|187536.2|187446.2|187623|187533|187534.3|187444.3|889
1751331600000|2025-07-01 01:00:00|187536.5|187446.5|187654.1|187564.1|187658.1|187568.1|187456.4|187366.4|1332
1751335200000|2025-07-01 02:00:00|187653.1|187563.1|187609.1|187519.1|187691.9|187601.9|187579.4|187489.4|1258
1751338800000|2025-07-01 03:00:00|187607.6|187517.6|187463.1|187373.1|187610.8|187520.8|187417.4|187327.4|962
1751342400000|2025-07-01 04:00:00|187460.9|187370.9|187464.4|187374.4|187534.5|187444.5|187408.7|187350.8|951
1751346000000|2025-07-01 05:00:00|187460.8|187370.8|187459.7|187369.7|187480.8|187390.8|187406.9|187316.9|1781
1751349600000|2025-07-01 06:00:00|187458.4|187368.4|187432.6|187342.6|187537.8|187447.8|187347|187257|2947
1751353200000|2025-07-01 07:00:00|187429.9|187339.9|187185.1|187095.1|187475.2|187385.2|187159.7|187091.2|3028
1751356800000|2025-07-01 08:00:00|187195.1|187105.1|186958.5|186908.5|187274.3|187187.1|186895.7|186828.2|2478
1751360400000|2025-07-01 09:00:00|186966.3|186916.3|186907.9|186857.9|187106.3|187056.3|186887.9|186821.3|2399
1751364000000|2025-07-01 10:00:00|186925|186835|186982.4|186932.4|187061.6|186992.9|186902|186830.5|2016
1751367600000|2025-07-01 11:00:00|187004.9|186954.9|186814.8|186764.8|187009.9|186959.9|186801|186735|2069
1751371200000|2025-07-01 12:00:00|186806.6|186756.6|186741.2|186691.2|187007.5|186957.5|186639.7|186589.7|3159
1751374800000|2025-07-01 13:00:00|186740.1|186690.1|187140|187050|187179.6|187129.6|186659.1|186609.1|3083
1751378400000|2025-07-01 14:00:00|187160.8|187070.8|186832.1|186782.1|187357.8|187307.8|186784.5|186734.5|4318
1751382000000|2025-07-01 15:00:00|186834.6|186784.6|187428|187378|187497.9|187444.4|186798|186748|3654
1751385600000|2025-07-01 16:00:00|187423.6|187373.6|187921.5|187871.5|188088.7|188023.4|187321.7|187271.7|2126
1751389200000|2025-07-01 17:00:00|187920.8|187870.8|187685.8|187635.8|188284.7|188234.7|187664.6|187614.6|2831
1751392800000|2025-07-01 18:00:00|187686.2|187636.2|187666.3|187616.3|187810.2|187760.2|187645|187595|2113
1751396400000|2025-07-01 19:00:00|187671.5|187621.5|187338|187288|187711|187661|187335.4|187285.4|2477
1751400000000|2025-07-01 20:00:00|187341.7|187291.7|187444.2|187354.2|187573.2|187505.9|187283|187221.2|1462
1751403600000|2025-07-01 21:00:00|187511.5|187215|187539.2|187229.2|187575.2|187265.2|187473.1|187163.1|65
1751407200000|2025-07-01 22:00:00|187555|187245|187485.8|187395.8|187591.2|187453.1|187435|187194.5|552
1751410800000|2025-07-01 23:00:00|187485.7|187395.7|187481|187391|187557.4|187427.8|187459.5|187317.1|723
1751414400000|2025-07-02 00:00:00|187480|187390|187453.7|187363.7|187530.6|187440.6|187441.9|187351.9|1739
1751418000000|2025-07-02 01:00:00|187454.8|187364.8|187559.1|187469.1|187582|187512|187430|187340|719
1751421600000|2025-07-02 02:00:00|187560|187470|187479.2|187429.2|187649.5|187568.5|187470.9|187399.5|522
1751425200000|2025-07-02 03:00:00|187479.3|187429.3|187414|187324|187552|187484.8|187412.5|187322.5|424
1751428800000|2025-07-02 04:00:00|187408|187318|187428.6|187338.6|187469.4|187392|187371.9|187289.2|514
1751432400000|2025-07-02 05:00:00|187432.4|187342.4|187489.5|187399.5|187562.8|187476.6|187427.5|187337.5|902
1751436000000|2025-07-02 06:00:00|187489.3|187399.3|187518.4|187428.4|187595.7|187505.7|187461|187371|1071
1751439600000|2025-07-02 07:00:00|187516.1|187426.1|187641.7|187551.7|187649|187559|187348.3|187258.3|1761
1751443200000|2025-07-02 08:00:00|187646.3|187556.3|187488.7|187438.7|187725.9|187636.9|187428|187367.2|2104
1751446800000|2025-07-02 09:00:00|187484.1|187434.1|187408.2|187358.2|187568.5|187478.5|187315.5|187225.5|1872
1751450400000|2025-07-02 10:00:00|187405.5|187355.5|187364|187314|187445.6|187369.1|187302.2|187212.2|1833
1751454000000|2025-07-02 11:00:00|187364.9|187314.9|187616.1|187566.1|187623.9|187573.9|187235.8|187184.3|1701
1751457600000|2025-07-02 12:00:00|187614|187564|187821.1|187771.1|187901.8|187851.8|187193.3|187127.8|5098
1751461200000|2025-07-02 13:00:00|187823.4|187773.4|187916.7|187866.7|188023.9|187973.9|187475.4|187425.4|3688
1751464800000|2025-07-02 14:00:00|187920|187870|187727.4|187677.4|188185.9|188128.8|187697.5|187647.5|3859
1751468400000|2025-07-02 15:00:00|187729.3|187679.3|187549|187499|187827.2|187777.2|187404.8|187354.8|2729
1751472000000|2025-07-02 16:00:00|187549.4|187499.4|187481.6|187431.6|187614.1|187564.1|187338.1|187288.1|2171
1751475600000|2025-07-02 17:00:00|187482.6|187432.6|187700.9|187650.9|187723.8|187673.8|187411.9|187361.9|1491
1751479200000|2025-07-02 18:00:00|187704.1|187654.1|187725.3|187675.3|187835.6|187785.6|187654.7|187604.7|1639
1751482800000|2025-07-02 19:00:00|187726.8|187676.8|187723|187673|187944.1|187879|187666.5|187610|2113
1751486400000|2025-07-02 20:00:00|187726.1|187676.1|188205|187899.2|188205|187947.7|187648.5|187598.5|1187
1751490000000|2025-07-02 21:00:00|188095.9|187863.7|188065|187755|188150|187888.8|187982.1|187672.1|231
1751493600000|2025-07-02 22:00:00|188062|187752|187882.4|187792.4|188062|187825|187875|187731.7|308
1751497200000|2025-07-02 23:00:00|187882.6|187792.6|187842.8|187752.8|187891.3|187801.3|187815|187725|358
1751500800000|2025-07-03 00:00:00|187848.8|187758.8|187841.4|187751.4|187861.4|187771.4|187789.1|187699.1|1552
1751504400000|2025-07-03 01:00:00|187838.4|187748.4|187973.5|187883.5|188002.3|187916|187825.5|187735.5|1483
1751508000000|2025-07-03 02:00:00|187974.3|187884.3|188081.3|187991.3|188172.5|188082.5|187974.3|187884.3|1898
1751511600000|2025-07-03 03:00:00|188087.5|187997.5|188075.6|187985.6|188089.5|187999.5|188028.7|187938.7|1319
1751515200000|2025-07-03 04:00:00|188074.7|187984.7|188130.9|188080.9|188161.5|188087.1|188034.2|187944.2|1084
1751518800000|2025-07-03 05:00:00|188129.2|188079.2|188101.6|188011.6|188199.9|188148.8|188046.7|187956.7|1871
1751522400000|2025-07-03 06:00:00|188101.9|188011.9|187856.2|187766.2|188112.4|188022.4|187793.3|187703.3|2417
1751526000000|2025-07-03 07:00:00|187864|187774|187795.6|187705.6|187947.4|187857.4|187647.1|187585.5|4243
1751529600000|2025-07-03 08:00:00|187787.4|187697.4|187785.6|187695.6|187816.8|187758.3|187592.3|187522.2|4066
1751533200000|2025-07-03 09:00:00|187787.7|187697.7|187609.8|187559.8|187823.2|187762.7|187527.9|187461.5|2811
1751536800000|2025-07-03 10:00:00|187629.7|187539.7|187641.5|187591.5|187661.3|187602.4|187540.4|187471.5|2640
1751540400000|2025-07-03 11:00:00|187641|187591|187771.3|187721.3|187792.8|187742.8|187597.7|187545|2873
1751544000000|2025-07-03 12:00:00|187776.2|187726.2|187769.5|187719.5|188479|188379.3|187741.7|187583.2|6534
1751547600000|2025-07-03 13:00:00|187767.9|187717.9|186976.5|186886.5|187858.3|187791.5|186849.7|186799.7|6076
1751551200000|2025-07-03 14:00:00|186972.6|186882.6|186767.8|186717.8|187012.9|186962.9|186636.9|186580.3|5554
1751554800000|2025-07-03 15:00:00|186774|186724|186523.9|186473.9|186864.2|186814.2|186478|186428|4674
1751558400000|2025-07-03 16:00:00|186518.3|186468.3|186518.5|186468.5|186694.1|186644.1|186393.9|186343.9|3617
1751562000000|2025-07-03 17:00:00|186519.8|186469.8|186784.8|186734.8|186829.8|186779.8|186514.9|186464.9|2587
1751565600000|2025-07-03 18:00:00|186786.7|186736.7|186787.1|186737.1|186867.6|186817.6|186646.1|186596.1|2467
1751569200000|2025-07-03 19:00:00|186786.9|186736.9|186646.5|186596.5|186808.2|186758.2|186630.4|186560.5|1081
1751572800000|2025-07-03 20:00:00|186646.9|186596.9|186579.9|186269.9|186691.6|186625.4|186512.9|186269.9|2135
1751576400000|2025-07-03 21:00:00|186589|186279|186690|186380|186707.2|186397.2|186517.5|186207.5|64
1751580000000|2025-07-03 22:00:00|186717|186407|186602.6|186512.6|186717|186564.5|186550.9|186398.7|348
1751583600000|2025-07-03 23:00:00|186603.6|186513.6|186547.6|186457.6|186651.5|186516.5|186511|186386.7|538
1751587200000|2025-07-04 00:00:00|186557.7|186467.7|186587.3|186497.3|186647.9|186557.9|186523.7|186433.7|2120
1751590800000|2025-07-04 01:00:00|186586.3|186496.3|186639.9|186549.9|186660|186570|186489.5|186403.3|1308
1751594400000|2025-07-04 02:00:00|186642.5|186552.5|186659|186569|186685.9|186592.8|186594.2|186498.6|1012
1751598000000|2025-07-04 03:00:00|186661|186571|186618.7|186528.7|186700.1|186610.1|186589|186499|1048
1751601600000|2025-07-04 04:00:00|186621.1|186531.1|186501.8|186411.8|186621.1|186531.1|186496.1|186406.1|1375
1751605200000|2025-07-04 05:00:00|186500.9|186410.9|186461.9|186371.9|186527.4|186460.4|186367.1|186282.6|1814
1751608800000|2025-07-04 06:00:00|186465.8|186375.8|186323.4|186233.4|186555.8|186465.8|186304.4|186216.4|3402
1751612400000|2025-07-04 07:00:00|186322.5|186232.5|186568.4|186478.4|186749.1|186659.1|186286.5|186196.5|3932
1751616000000|2025-07-04 08:00:00|186562.8|186472.8|186590.1|186500.1|186654|186564|186485|186420.8|4718
1751619600000|2025-07-04 09:00:00|186612.4|186522.4|186432.3|186342.3|186638.8|186548.8|186375.2|186285.2|4390
1751623200000|2025-07-04 10:00:00|186433.1|186343.1|186421.3|186371.3|186480.2|186397.1|186284.5|186216.5|4059
1751626800000|2025-07-04 11:00:00|186421.2|186371.2|186425.7|186375.7|186527.9|186449.2|186256.9|186206.9|3841
1751630400000|2025-07-04 12:00:00|186420.2|186370.2|186423.3|186373.3|186539.7|186489.7|186386.6|186326|3433
1751634000000|2025-07-04 13:00:00|186416.3|186366.3|186524.7|186474.7|186539.9|186489.9|186170.8|186120.5|3202
1751637600000|2025-07-04 14:00:00|186526.6|186476.6|186430.5|186380.5|186555|186505|186323.9|186273.9|3551
1751641200000|2025-07-04 15:00:00|186428.2|186378.2|186275.5|186185.5|186453.4|186403.4|186200.3|186145.2|3845
1751644800000|2025-07-04 16:00:00|186276.5|186186.5|186361.9|186271.9|186465.2|186375.2|186219|186129|3207
1751648400000|2025-07-04 17:00:00|186363.3|186273.3|186391.8|186301.8|186426.2|186339|186270.5|186184.8|1321
1751652000000|2025-07-04 18:00:00|186394|186304|186335.2|186245.2|186550.3|186460.3|186234.2|186144.2|863
1751655600000|2025-07-04 19:00:00|186337.2|186247.2|186365.4|186275.4|186568.1|186448.3|186327|186233|1470
1751659200000|2025-07-04 20:00:00|186365|186275|186495.1|186260|186505.4|186411.7|186149.2|186049.4|1669
1751832000000|2025-07-06 20:00:00|186377.5|186022.5|186477.5|186122.5|186477.5|186122.5|186030.6|185675.6|18
1751835600000|2025-07-06 21:00:00|186475|186125|186355|186045|186475|186155.1|186245.1|186032.8|13
1751839200000|2025-07-06 22:00:00|186354|186044|186154.2|186064.2|186426.3|186255.6|186137.5|186019.2|351
1751842800000|2025-07-06 23:00:00|186155.1|186065.1|186160.6|186070.6|186185|186087.8|186113|186001.6|636
1751846400000|2025-07-07 00:00:00|186161.7|186071.7|186125.1|186075.1|186182.5|186092.5|186086.6|185996.6|1307
1751850000000|2025-07-07 01:00:00|186127.6|186077.6|186262.6|186172.6|186281.5|186191.5|186124.4|186034.4|1336
1751853600000|2025-07-07 02:00:00|186266.8|186176.8|186495.8|186405.8|186502.3|186412.3|186195.9|186125.1|1460
1751857200000|2025-07-07 03:00:00|186492.9|186402.9|186433|186343|186553.8|186463.8|186408.1|186318.1|1247
1751860800000|2025-07-07 04:00:00|186435.7|186345.7|186573.6|186483.6|186602|186512|186415.2|186325.2|1080
1751864400000|2025-07-07 05:00:00|186570|186480|186560.2|186470.2|186705.3|186542.7|186507.5|186395.3|1847
1751868000000|2025-07-07 06:00:00|186558.9|186468.9|186821.3|186731.3|186934.3|186867.2|186505.1|186415.1|2189
1751871600000|2025-07-07 07:00:00|186820.3|186730.3|186822.4|186732.4|187030.7|186940.7|186724.7|186634.7|3037
1751875200000|2025-07-07 08:00:00|186825.6|186735.6|187312.7|187222.7|187316|187233.3|186817.7|186727.7|2511
1751878800000|2025-07-07 09:00:00|187309.3|187219.3|187073.3|186983.3|187356.4|187269.3|187015.7|186945.7|3176
1751882400000|2025-07-07 10:00:00|187070.2|186980.2|187221.5|187171.5|187331.4|187244.6|187060|186977.6|2273
1751886000000|2025-07-07 11:00:00|187223.5|187173.5|187267.5|187177.5|187410.3|187357.7|187154.6|187096.2|2101
1751889600000|2025-07-07 12:00:00|187267.3|187177.3|187462.3|187412.3|187753.5|187684.8|187250.8|187177.3|3013
1751893200000|2025-07-07 13:00:00|187467|187417|186633.3|186583.3|187473.5|187423.5|186583.3|186533.3|3592
1751896800000|2025-07-07 14:00:00|186634.4|186584.4|186450.1|186400.1|186924.2|186865.8|186441.9|186391.9|3000
1751900400000|2025-07-07 15:00:00|186451.3|186401.3|186701.8|186651.8|186856|186806|186415.2|186365.2|2691
1751904000000|2025-07-07 16:00:00|186697.7|186647.7|187003.7|186953.7|187106.4|187048.2|186590.4|186540.4|3524
1751907600000|2025-07-07 17:00:00|186997.2|186947.2|186770.7|186720.7|187131.4|187041.4|186764.5|186693.8|3046
1751911200000|2025-07-07 18:00:00|186772|186722|186792|186742|187017.1|186967.1|186597.7|186547.7|3302
1751914800000|2025-07-07 19:00:00|186790.4|186740.4|186409.9|186319.9|186822.8|186772.8|186407.3|186317.3|2379
1751918400000|2025-07-07 20:00:00|186411.2|186321.2|186699.7|186609.7|186860.5|186770.9|186398.8|186309.6|1423
1751922000000|2025-07-07 21:00:00|186699.3|186609.3|186847.9|186537.9|186861.3|186609.3|186648|186338|101
1751925600000|2025-07-07 22:00:00|186849|186539|186544.7|186454.7|186849.6|186669.4|186535|186429.3|494
1751929200000|2025-07-07 23:00:00|186544.5|186454.5|186505.2|186415.2|186602.4|186501.9|186487.1|186397.1|989
1751932800000|2025-07-08 00:00:00|186508.6|186418.6|186336|186246|186508.6|186418.6|186301.8|186211.8|2456
1751936400000|2025-07-08 01:00:00|186335|186245|186269.8|186179.8|186462.5|186372.5|186269.8|186179.8|1480
1751940000000|2025-07-08 02:00:00|186273.9|186183.9|186288.6|186198.6|186295.9|186205.9|186190|186102.6|1249
1751943600000|2025-07-08 03:00:00|186285.1|186195.1|186301.3|186211.3|186311|186221|186248.5|186158.5|1345
1751947200000|2025-07-08 04:00:00|186302.3|186212.3|186250.2|186160.2|186311.3|186221.3|186164.5|186074.5|1588
1751950800000|2025-07-08 05:00:00|186250|186160|186199|186109|186273.9|186183.9|186179|186089|1933
1751954400000|2025-07-08 06:00:00|186194|186104|186203.9|186113.9|186309|186223|186192.8|186102.8|2448
1751958000000|2025-07-08 07:00:00|186208.1|186118.1|186194.3|186104.3|186310|186220|186165|186075|2662
1751961600000|2025-07-08 08:00:00|186196.5|186106.5|186250.4|186200.4|186302.3|186212.3|186187.9|186097.9|3280
1751965200000|2025-07-08 09:00:00|186271.1|186181.1|186362.9|186272.9|186383.5|186293.5|186237.6|186161.2|4349
1751968800000|2025-07-08 10:00:00|186357.5|186267.5|186374.7|186324.7|186402.3|186326.6|186317.5|186227.5|4427
1751972400000|2025-07-08 11:00:00|186377.6|186327.6|186513.1|186463.1|186583.1|186519.3|186259.7|186193.8|2783
1751976000000|2025-07-08 12:00:00|186518.8|186468.8|186823|186733|186965.2|186897.3|186472.9|186413.1|2986
1751979600000|2025-07-08 13:00:00|186824.7|186734.7|186801.5|186711.5|187055.4|186990.7|186712.6|186661.5|3661
1751983200000|2025-07-08 14:00:00|186801.2|186711.2|187161.2|187111.2|187285.1|187217.7|186757.5|186690.5|3450
1751986800000|2025-07-08 15:00:00|187165.2|187115.2|187163.3|187113.3|187287.2|187237.2|186974.5|186902.3|3582
1751990400000|2025-07-08 16:00:00|187163.4|187113.4|187231.3|187141.3|187435.3|187368.8|186905.3|186844.2|4027
1751994000000|2025-07-08 17:00:00|187230.6|187140.6|186419.4|186329.4|187258.5|187168.5|186263.4|186187.7|3963
1751997600000|2025-07-08 18:00:00|186419|186329|186047.2|185957.2|186479.9|186389.9|186008.8|185944.3|2571
1752001200000|2025-07-08 19:00:00|186048.7|185958.7|186031|185941|186174|186098.2|185895.3|185805.3|3059
1752004800000|2025-07-08 20:00:00|186041.5|185951.5|186123.4|186033.4|186204.8|186114.8|185916.7|185826.7|1641
1752008400000|2025-07-08 21:00:00|186123.2|186033.2|186255.8|185945.8|186342.8|186035.2|186123.2|185850|106
1752012000000|2025-07-08 22:00:00|186299|185989|186121.2|186031.2|186320.3|186113.6|186088.7|185897|384
1752015600000|2025-07-08 23:00:00|186119|186029|186199.8|186109.8|186213.9|186123.9|186105.3|185982|825
1752019200000|2025-07-09 00:00:00|186201.5|186111.5|186122.5|186032.5|186299.1|186209.1|186112.1|186022.1|2315
1752022800000|2025-07-09 01:00:00|186119.3|186029.3|186177.7|186087.7|186245.2|186155.2|186080.8|185990.8|1682
1752026400000|2025-07-09 02:00:00|186177|186087|186215.1|186125.1|186304.4|186214.4|186070.3|185980.3|1684
1752030000000|2025-07-09 03:00:00|186210|186120|186236.8|186146.8|186318.1|186228.1|186203|186113|1585
1752033600000|2025-07-09 04:00:00|186235.8|186145.8|186127.9|186037.9|186244.1|186154.1|186115.7|186025.7|1467
1752037200000|2025-07-09 05:00:00|186127.8|186037.8|186056.3|185966.3|186134.9|186044.9|185990.5|185900.5|1761
1752040800000|2025-07-09 06:00:00|186067.1|185977.1|186015.3|185925.3|186293.5|186203.5|186005.3|185915.3|3690
1752044400000|2025-07-09 07:00:00|186013.2|185923.2|186182.8|186092.8|186201.3|186111.3|185823|185733|4180
1752048000000|2025-07-09 08:00:00|186183.7|186093.7|186071.1|185981.1|186261.6|186171.6|186030.3|185940.3|5551
1752051600000|2025-07-09 09:00:00|186065.6|185975.6|185984.4|185894.4|186079.6|185989.6|185884.6|185794.6|5283
1752055200000|2025-07-09 10:00:00|185987.6|185897.6|185893.9|185803.9|186010.3|185920.3|185810.5|185720.5|4034
1752058800000|2025-07-09 11:00:00|185893.4|185803.4|186055.7|185965.7|186087|185997|185789.4|185704|4089
1752062400000|2025-07-09 12:00:00|186080.7|185990.7|185804.8|185754.8|186109.1|186022.1|185799.5|185724.2|4193
1752066000000|2025-07-09 13:00:00|185812.4|185762.4|185865.1|185775.1|185890.3|185816.4|185550.3|185477.6|4406
1752069600000|2025-07-09 14:00:00|185864.4|185774.4|185696.6|185646.6|185963.2|185893|185569.6|185514.4|3805
1752073200000|2025-07-09 15:00:00|185698|185648|185669.8|185579.8|185805.2|185733.4|185556.5|185478.6|2771
1752076800000|2025-07-09 16:00:00|185676.5|185586.5|185965.9|185875.9|186000.5|185932.5|185580.2|185506.3|2383
1752080400000|2025-07-09 17:00:00|185970.1|185880.1|186109|185947|186109|186046.2|185870.4|185820.4|2327
1752084000000|2025-07-09 18:00:00|186101.3|185948|186307.4|186217.4|186404.4|186344.5|186063.1|185948|3724
1752087600000|2025-07-09 19:00:00|186307.3|186217.3|186331.6|186241.6|186435.1|186385.1|186244.9|186180.3|3059
1752091200000|2025-07-09 20:00:00|186329.5|186239.5|186377.4|186287.4|186608.7|186527.9|186269.7|186179.7|2554
1752094800000|2025-07-09 21:00:00|186372.3|186282.3|186509.6|186199.6|186805|186495|186372.3|186153.9|999
1752098400000|2025-07-09 22:00:00|186538.6|186228.6|186430|186340|186582.5|186363.5|186378|186068|371
1752102000000|2025-07-09 23:00:00|186430.4|186340.4|186193.8|186103.8|186483.4|186393.4|186185.5|186095.5|708
1752105600000|2025-07-10 00:00:00|186205|186115|186099.2|186009.2|186247.5|186157.5|186018.5|185928.5|1996
1752109200000|2025-07-10 01:00:00|186099.9|186009.9|186175.6|186085.6|186204.7|186114.7|186006.5|185916.5|1397
1752112800000|2025-07-10 02:00:00|186174.8|186084.8|186121.3|186031.3|186179.2|186089.2|186067.4|185977.4|1186
1752116400000|2025-07-10 03:00:00|186120.1|186030.1|186129.9|186039.9|186162.9|186072.9|186087|185997|918
1752120000000|2025-07-10 04:00:00|186131.7|186041.7|186141.7|186051.7|186211.6|186102|186128.9|186029.5|709
1752123600000|2025-07-10 05:00:00|186144.1|186054.1|186164.3|186074.3|186173.1|186083.1|186094.1|186004.1|1525
1752127200000|2025-07-10 06:00:00|186159.1|186069.1|186104|186014|186182.5|186092.5|186009.7|185919.7|4111
1752130800000|2025-07-10 07:00:00|186100.2|186010.2|186298.8|186208.8|186740.2|186650.2|186001.4|185911.4|3099
1752134400000|2025-07-10 08:00:00|186296|186206|186276.1|186186.1|186330.5|186240.5|186156.2|186066.2|2881
1752138000000|2025-07-10 09:00:00|186273.3|186183.3|186190.6|186100.6|186318.4|186228.4|186068.8|185978.8|3103
1752141600000|2025-07-10 10:00:00|186186.7|186096.7|186298.2|186248.2|186310.6|186248.2|186121.5|186031.5|3985
1752145200000|2025-07-10 11:00:00|186300.6|186250.6|186572.8|186522.8|186670.8|186599.2|186086.4|186023.1|3208
1752148800000|2025-07-10 12:00:00|186577.3|186527.3|186529.3|186439.3|186753.2|186685|186422.8|186313.9|4260
1752152400000|2025-07-10 13:00:00|186528|186438|186653.3|186563.3|186817.5|186750.8|186255.1|186204.3|5143
1752156000000|2025-07-10 14:00:00|186650|186560|186821|186731|187108.6|187020.2|186639.9|186557.5|4719
1752159600000|2025-07-10 15:00:00|186812.2|186722.2|186357.3|186307.3|186840.8|186750.8|186346.2|186261.1|3851
1752163200000|2025-07-10 16:00:00|186376.2|186286.2|186266.6|186216.6|186489.2|186429.7|186074.9|186006|2578
1752166800000|2025-07-10 17:00:00|186266.5|186216.5|186191.5|186141.5|186295.5|186221|186093.2|186033.2|3046
1752170400000|2025-07-10 18:00:00|186194.1|186144.1|186341.7|186251.7|186505.4|186420.8|186174|186103.2|3487
1752174000000|2025-07-10 19:00:00|186344|186254|186215.4|186165.4|186386.7|186296.7|186215.1|186147.7|3605
1752177600000|2025-07-10 20:00:00|186215.5|186165.5|186099|186009|186264|186195.9|186091.9|186008.1|2007
1752181200000|2025-07-10 21:00:00|186096.5|186006.5|186400.5|186090.5|186455|186145|186096.5|185936.3|65
1752184800000|2025-07-10 22:00:00|186277.2|185967.2|186094.5|186004.5|186354.9|186060|186068|185905.5|345
1752188400000|2025-07-10 23:00:00|186094.3|186004.3|186068.5|185978.5|186109.1|186019.1|186064.5|185974.5|602
1752192000000|2025-07-11 00:00:00|186074.6|185984.6|186730.9|186640.9|187066.7|186976.7|186067.9|185977.9|5088
1752195600000|2025-07-11 01:00:00|186741.7|186651.7|186574.2|186484.2|186760.8|186670.8|186394.4|186304.4|3449
1752199200000|2025-07-11 02:00:00|186579.2|186489.2|186767.3|186677.3|186779.1|186689.1|186494.1|186404.1|2929
1752202800000|2025-07-11 03:00:00|186768.9|186678.9|186514.9|186424.9|186796.2|186706.2|186500.5|186410.5|1560
1752206400000|2025-07-11 04:00:00|186517|186427|186695.2|186605.2|186733.3|186643.3|186498.6|186408.6|1518
1752210000000|2025-07-11 05:00:00|186707.5|186617.5|186654.5|186564.5|186707.5|186617.5|186559.2|186469.2|3610
1752213600000|2025-07-11 06:00:00|186658|186568|186779.1|186689.1|186861.5|186771.5|186652.3|186562.3|4832
1752217200000|2025-07-11 07:00:00|186780.1|186690.1|186758.7|186668.7|186899.8|186809.8|186603.1|186513.1|5448
1752220800000|2025-07-11 08:00:00|186757.5|186667.5|186913.9|186823.9|186982|186892|186723.2|186633.2|4784
1752224400000|2025-07-11 09:00:00|186912.2|186822.2|187050.8|186960.8|187186.8|187096.8|186856.7|186766.7|4366
1752228000000|2025-07-11 10:00:00|187048.6|186958.6|186837.1|186787.1|187098.9|187008.9|186777|186687|4587
1752231600000|2025-07-11 11:00:00|186835.9|186785.9|187135.8|187045.8|187137.5|187063.6|186812|186742.2|4611
1752235200000|2025-07-11 12:00:00|187131.5|187041.5|187089|187039|187480.7|187401.5|186966.9|186900|5152
1752238800000|2025-07-11 13:00:00|187094.9|187044.9|187392.1|187302.1|187479.4|187423.6|186959.6|186895.7|5198
1752242400000|2025-07-11 14:00:00|187389|187299|187012.5|186962.5|187534.7|187461.8|187000.3|186950.3|5990
1752246000000|2025-07-11 15:00:00|187011.7|186961.7|186806.8|186756.8|187085.6|187035.6|186690.6|186624.4|5184
1752249600000|2025-07-11 16:00:00|186803.4|186753.4|186479.1|186389.1|186961.5|186893.2|186353.6|186274.6|3680
1752253200000|2025-07-11 17:00:00|186485|186395|186451.2|186361.2|186495.1|186435.8|186353.4|186298.2|3717
1752256800000|2025-07-11 18:00:00|186446.2|186356.2|186364.5|186314.5|186525|186452.3|186338.8|186268.8|4259
1752260400000|2025-07-11 19:00:00|186363.2|186313.2|186437.8|186347.8|186535.6|186445.6|186279.2|186199|5443
1752264000000|2025-07-11 20:00:00|186437.3|186347.3|186458|186368|186636.6|186546.6|186380.3|186261.2|2866
1752436800000|2025-07-13 20:00:00|187352.5|186997.5|187087.5|186732.5|187352.5|186997.5|186987.5|186632.5|8
1752440400000|2025-07-13 21:00:00|187070|186715|187025|186715|187157.5|186802.5|186862.5|186507.5|35
1752444000000|2025-07-13 22:00:00|187055|186745|186775|186685|187055|186905|186744|186545.3|433
1752447600000|2025-07-13 23:00:00|186793.5|186703.5|186665|186575|186895.9|186721|186655|186565|299
1752451200000|2025-07-14 00:00:00|186656.5|186566.5|186685|186595|186710|186620|186591|186493.7|1081
1752454800000|2025-07-14 01:00:00|186684|186594|186780|186690|186795|186705|186645|186555|2033
1752458400000|2025-07-14 02:00:00|186780.2|186690.2|186828.1|186738.1|186834.5|186744.5|186758.6|186668.6|1383
1752462000000|2025-07-14 03:00:00|186829.6|186739.6|186766.8|186676.8|186835.4|186745.4|186747.7|186657.7|1237
1752465600000|2025-07-14 04:00:00|186764.5|186674.5|186841.2|186751.2|186847.7|186757.7|186764.5|186674.5|1248
1752469200000|2025-07-14 05:00:00|186842.5|186752.5|186921.2|186831.2|186929.6|186839.6|186802.9|186712.9|1870
1752472800000|2025-07-14 06:00:00|186924.1|186834.1|187069.8|186979.8|187146.3|187056.3|186924.1|186834.1|2850
1752476400000|2025-07-14 07:00:00|187067.4|186977.4|186748.8|186658.8|187094.2|187004.2|186716.5|186626.5|3617
1752480000000|2025-07-14 08:00:00|186746.6|186656.6|186930.2|186840.2|186936.5|186846.5|186740.1|186650.1|3179
1752483600000|2025-07-14 09:00:00|186934.2|186844.2|186794.2|186704.2|186972.6|186882.6|186792.7|186702.7|4036
1752487200000|2025-07-14 10:00:00|186792.7|186702.7|186840.2|186750.2|186881.8|186807.7|186758.4|186668.4|4179
1752490800000|2025-07-14 11:00:00|186840.6|186750.6|186908.3|186818.3|187035.7|186945.7|186782.6|186692.6|3148
1752494400000|2025-07-14 12:00:00|186907.1|186817.1|187077.7|186987.7|187301.9|187240.4|186755.1|186665.1|2784
1752498000000|2025-07-14 13:00:00|187078.5|186988.5|187271.2|187221.2|187391.4|187324.6|187030.3|186968.2|2839
1752501600000|2025-07-14 14:00:00|187274.3|187224.3|187580.3|187530.3|187845.6|187773.5|187268.4|187208.9|3892
1752505200000|2025-07-14 15:00:00|187583.3|187533.3|187682.3|187592.3|187699.5|187616.4|187439|187389|3041
1752508800000|2025-07-14 16:00:00|187682.2|187592.2|187487.3|187437.3|187750.4|187700.4|187401.9|187335.6|2284
1752512400000|2025-07-14 17:00:00|187489.5|187439.5|187427|187337|187507|187457|187347.3|187268.6|1419
1752516000000|2025-07-14 18:00:00|187425.6|187335.6|187276|187226|187425.6|187335.6|187196.1|187146.1|2068
1752519600000|2025-07-14 19:00:00|187276.7|187226.7|187383.9|187293.9|187431.9|187366.1|187212.8|187150.3|1842
1752523200000|2025-07-14 20:00:00|187384.8|187294.8|187426.8|187336.8|187465|187377.6|187293.8|187224.8|1117
1752526800000|2025-07-14 21:00:00|187426|187336|187428.8|187118.8|187494.3|187337|187385|187075|71
1752530400000|2025-07-14 22:00:00|187401|187139|187575.3|187425.1|187652.6|187454|187401|187130.5|272
1752534000000|2025-07-14 23:00:00|187544.4|187454.4|187530.5|187440.5|187592.5|187502.5|187460.4|187370.4|440
1752537600000|2025-07-15 00:00:00|187525|187435|187434.4|187344.4|187555.5|187465.5|187393.3|187303.3|1631
1752541200000|2025-07-15 01:00:00|187433.4|187343.4|187348.5|187258.5|187528.7|187438.7|187273.2|187183.2|2214
1752544800000|2025-07-15 02:00:00|187344|187254|187452.3|187362.3|187497.6|187407.6|187316.6|187226.6|2420
1752548400000|2025-07-15 03:00:00|187449.6|187359.6|187475.1|187385.1|187480.5|187390.5|187406.7|187316.7|1433
1752552000000|2025-07-15 04:00:00|187473.8|187383.8|187462.3|187372.3|187480|187390|187434.5|187344.5|610
1752555600000|2025-07-15 05:00:00|187470.4|187380.4|187344.2|187254.2|187471.1|187381.1|187299.8|187209.8|1204
1752559200000|2025-07-15 06:00:00|187343|187253|187281.2|187191.2|187356.5|187266.5|187117.3|187027.3|2814
1752562800000|2025-07-15 07:00:00|187285.5|187195.5|187108|187018|187370.7|187280.7|187059.6|186969.6|3335
1752566400000|2025-07-15 08:00:00|187109.7|187019.7|186936.7|186846.7|187177.7|187087.7|186822.7|186732.7|2784
1752570000000|2025-07-15 09:00:00|186935.9|186845.9|186939.8|186849.8|186967.4|186877.4|186822.4|186732.4|3210
1752573600000|2025-07-15 10:00:00|186938.2|186848.2|186813.6|186723.6|186972.7|186882.7|186780.1|186716.2|3338
1752577200000|2025-07-15 11:00:00|186794|186744|187080.3|186990.3|187178|187091.2|186762.7|186699.4|3555
1752580800000|2025-07-15 12:00:00|187076.9|186986.9|186670.7|186580.7|187283.4|187151.1|186572.1|186487.5|5831
1752584400000|2025-07-15 13:00:00|186669.5|186579.5|187271.7|187221.7|187415.5|187357.9|186535.6|186471|6027
1752588000000|2025-07-15 14:00:00|187271.6|187221.6|187710.5|187620.5|187820.7|187768.8|187256.2|187187.4|5294
1752591600000|2025-07-15 15:00:00|187707.9|187617.9|187994.3|187904.3|188246.1|188183.3|187583.8|187517.1|3980
1752595200000|2025-07-15 16:00:00|187993.1|187903.1|188782.7|188692.7|188860.2|188794.3|187966.7|187876.7|4306
1752598800000|2025-07-15 17:00:00|188783.9|188693.9|188822.4|188772.4|188873.1|188816.6|188607|188533.5|3189
1752602400000|2025-07-15 18:00:00|188824.5|188774.5|188541.7|188491.7|188851|188795.2|188393.7|188320.5|4035
1752606000000|2025-07-15 19:00:00|188566|188476|188209.8|188159.8|188595.8|188525.2|188119.2|188060.7|3150
1752609600000|2025-07-15 20:00:00|188204.8|188154.8|188215.7|188125.7|188316.5|188226.5|188156.9|188102.5|1085
1752613200000|2025-07-15 21:00:00|188213.7|188123.7|188380|188070|188595|188285|188213.7|188064.4|48
1752616800000|2025-07-15 22:00:00|188477.5|188167.5|188213|188123|188477.5|188194|188210.3|188026.3|387
1752620400000|2025-07-15 23:00:00|188209.1|188119.1|188111.4|188021.4|188243.4|188130.5|188050.9|187960.9|455
1752624000000|2025-07-16 00:00:00|188112.2|188022.2|188099.1|188009.1|188193.6|188103.6|188035.2|187945.2|1651
1752627600000|2025-07-16 01:00:00|188090.6|188000.6|187972.8|187882.8|188110.6|188020.6|187968|187878|1348
1752631200000|2025-07-16 02:00:00|187975|187885|188049.8|187959.8|188094.5|188004.5|187973|187883|698
1752634800000|2025-07-16 03:00:00|188052.1|187962.1|188045.2|187955.2|188079.2|187989.2|187983.3|187893.3|671
1752638400000|2025-07-16 04:00:00|188047.4|187957.4|187958.1|187868.1|188060.7|187970.7|187952.4|187862.4|552
1752642000000|2025-07-16 05:00:00|187952.7|187862.7|187963.2|187873.2|188031.6|187941.6|187926.9|187836.9|1239
1752645600000|2025-07-16 06:00:00|187965.3|187875.3|187965.2|187875.2|188055.3|187965.3|187892|187802|1520
1752649200000|2025-07-16 07:00:00|187961.6|187871.6|188184.8|188094.8|188205.1|188115.1|187884.7|187794.7|2961
1752652800000|2025-07-16 08:00:00|188189|188099|188083.9|187993.9|188189|188099|188063|187973|2788
1752656400000|2025-07-16 09:00:00|188087.8|187997.8|188245.3|188155.3|188322.5|188232.5|188078.4|187988.4|2211
1752660000000|2025-07-16 10:00:00|188243.7|188153.7|188060.7|187970.7|188299.9|188209.9|188020|187930|1846
1752663600000|2025-07-16 11:00:00|188059.7|187969.7|188191.9|188101.9|188264|188186.5|188013.4|187926.4|2272
1752667200000|2025-07-16 12:00:00|188169.5|188119.5|187993.8|187943.8|188477.5|188300.5|187773.3|187692.3|4535
1752670800000|2025-07-16 13:00:00|187995.4|187945.4|188337.2|188287.2|188524.7|188446.3|187873.6|187797.7|4293
1752674400000|2025-07-16 14:00:00|188338.5|188288.5|187554.4|187464.4|188392.6|188330.1|187328.4|187246|4495
1752678000000|2025-07-16 15:00:00|187553.3|187463.3|187394.7|187304.7|187571.7|187512.1|186813.3|186728.1|8203
1752681600000|2025-07-16 16:00:00|187396.2|187306.2|187506.4|187416.4|187633.3|187543.3|187158.8|187068.8|5212
1752685200000|2025-07-16 17:00:00|187509.9|187419.9|187259.1|187169.1|187515.2|187445.4|187121.3|187050.1|3961
1752688800000|2025-07-16 18:00:00|187257.3|187167.3|187400.2|187310.2|187454.3|187379.6|187200.9|187130.4|3235
1752692400000|2025-07-16 19:00:00|187397.9|187307.9|187289.3|187239.3|187473.7|187408.7|187270|187192.3|3026
1752696000000|2025-07-16 20:00:00|187290.7|187240.7|187199.6|187109.6|187381.4|187291.4|187159.7|187069.7|2085
1752699600000|2025-07-16 21:00:00|187199.1|187109.1|187269|186959|187297.6|187109.1|187199.1|186930.7|74
1752703200000|2025-07-16 22:00:00|187251|186941|187274.3|187184.3|187336|187187.1|187176|186941|346
1752706800000|2025-07-16 23:00:00|187273.2|187183.2|187278.7|187188.7|187296.3|187188.7|187236.5|187130.4|516
1752710400000|2025-07-17 00:00:00|187270.7|187180.7|187460.3|187370.3|187516.2|187426.2|187259.2|187169.2|2011
1752714000000|2025-07-17 01:00:00|187457.2|187367.2|187478.7|187388.7|187587|187497|187395.5|187305.5|2559
1752717600000|2025-07-17 02:00:00|187479.4|187389.4|187617.1|187527.1|187621.9|187531.9|187470.5|187380.5|2042
1752721200000|2025-07-17 03:00:00|187618.1|187528.1|187534.9|187444.9|187656.9|187566.9|187519.8|187429.8|1406
1752724800000|2025-07-17 04:00:00|187532.4|187442.4|187501.5|187411.5|187613.5|187523.5|187499.5|187409.5|1277
1752728400000|2025-07-17 05:00:00|187505|187415|187489.2|187399.2|187514|187424|187416.2|187326.2|1907
1752732000000|2025-07-17 06:00:00|187490.7|187400.7|187810.7|187720.7|187871|187781|187466.7|187376.7|3309
1752735600000|2025-07-17 07:00:00|187806.9|187716.9|188149|188059|188197.5|188107.5|187796.3|187706.3|2584
1752739200000|2025-07-17 08:00:00|188146.5|188056.5|187962.7|187872.7|188233.8|188143.8|187940.1|187850.1|1934
1752742800000|2025-07-17 09:00:00|187960.8|187870.8|188207.1|188117.1|188237.2|188147.2|187891.3|187801.3|2070
1752746400000|2025-07-17 10:00:00|188210.4|188120.4|188185.9|188095.9|188299.2|188209.2|188110.4|188020.4|1953
1752750000000|2025-07-17 11:00:00|188187.5|188097.5|188319.2|188229.2|188413.4|188345.8|188131.5|188041.5|2629
1752753600000|2025-07-17 12:00:00|188320.3|188230.3|188018.4|187928.4|188491.6|188401.6|187917.2|187840.9|4529
1752757200000|2025-07-17 13:00:00|188018.5|187928.5|188169|188119|188379|188292.4|187966.7|187876.7|4049
1752760800000|2025-07-17 14:00:00|188195.4|188105.4|187676.1|187626.1|188280.1|188211.2|187643|187581.2|3585
1752764400000|2025-07-17 15:00:00|187673.9|187623.9|187701.1|187611.1|187793.1|187743.1|187539.6|187471.1|3598
1752768000000|2025-07-17 16:00:00|187703.8|187613.8|188013.1|187963.1|188100.4|188026.5|187587.6|187526.7|2506
1752771600000|2025-07-17 17:00:00|188012.2|187962.2|187890.1|187840.1|188082.6|187992.6|187864.2|187780.9|2424
1752775200000|2025-07-17 18:00:00|187889|187839|187743.2|187693.2|187927.5|187877.5|187742.3|187674.7|2135
1752778800000|2025-07-17 19:00:00|187751.5|187701.5|187615|187565|187761.4|187701.8|187613.5|187563.5|2071
1752782400000|2025-07-17 20:00:00|187616.1|187566.1|187800.7|187710.7|187809.5|187719.5|187582.7|187510.3|853
1752786000000|2025-07-17 21:00:00|187948.2|187638.2|187915.7|187605.7|188007.2|187705|187883.3|187573.3|78
1752789600000|2025-07-17 22:00:00|187884|187642.2|187658.1|187494.8|187910.6|187732|187600.4|187460.1|472
1752793200000|2025-07-17 23:00:00|187675.2|187463.5|187614.5|187524.5|187686|187543|187592.3|187438.9|506
1752796800000|2025-07-18 00:00:00|187610.8|187520.8|187593.2|187503.2|187624.4|187534.4|187536.4|187446.4|3118
1752800400000|2025-07-18 01:00:00|187597.5|187507.5|187685.4|187595.4|187688.2|187598.2|187545|187455|2970
1752804000000|2025-07-18 02:00:00|187687.5|187597.5|187492.4|187402.4|187713.2|187623.2|187487.7|187397.7|778
1752807600000|2025-07-18 03:00:00|187490.7|187400.7|187578.5|187488.5|187608.7|187518.7|187481.5|187391.5|863
1752811200000|2025-07-18 04:00:00|187581.1|187491.1|187598.5|187508.5|187634.3|187544.3|187578.6|187488.6|1079
1752814800000|2025-07-18 05:00:00|187607.2|187517.2|187617.4|187527.4|187631.6|187541.6|187580.7|187490.7|1117
1752818400000|2025-07-18 06:00:00|187618.2|187528.2|187707.4|187617.4|187721.1|187631.1|187613.9|187523.9|1584
1752822000000|2025-07-18 07:00:00|187702.2|187612.2|187470.4|187380.4|187747.7|187657.7|187463.7|187373.7|2790
1752825600000|2025-07-18 08:00:00|187467.9|187377.9|187325.7|187235.7|187470.7|187380.7|187215|187125|1878
1752829200000|2025-07-18 09:00:00|187320.5|187230.5|187345.8|187255.8|187353.7|187263.7|187223.3|187133.3|1740
1752832800000|2025-07-18 10:00:00|187347.6|187257.6|187317.3|187227.3|187444.8|187354.8|187223.1|187156.1|2261
1752836400000|2025-07-18 11:00:00|187314.5|187224.5|187275.2|187225.2|187433.3|187353.6|187215.3|187125.3|2669
1752840000000|2025-07-18 12:00:00|187282.4|187232.4|187110.5|187020.5|187335.5|187248.6|187066.6|186976.6|3443
1752843600000|2025-07-18 13:00:00|187112.2|187022.2|187000|186910|187218.2|187133.5|186941.9|186863.4|3516
1752847200000|2025-07-18 14:00:00|186996.7|186906.7|187144.6|187094.6|187424.4|187354.3|186970.2|186890.4|3671
1752850800000|2025-07-18 15:00:00|187141.4|187091.4|187105.5|187055.5|187179.3|187111.7|186977.5|186927.5|3172
1752854400000|2025-07-18 16:00:00|187104.3|187054.3|187373.2|187283.2|187417.9|187344.2|187055.1|186985.9|2631
1752858000000|2025-07-18 17:00:00|187368.9|187278.9|187349.9|187259.9|187492.4|187434.4|187328.8|187253.2|2030
1752861600000|2025-07-18 18:00:00|187347.7|187257.7|187287.8|187237.8|187442.5|187380|187273.3|187183.3|1671
1752865200000|2025-07-18 19:00:00|187289|187239|187350.2|187260.2|187431.7|187362.2|187257.2|187190.5|1871
1752868800000|2025-07-18 20:00:00|187366.3|187276.3|187411.8|187321.8|187470.1|187380.1|187309.9|187219.9|1999
1753041600000|2025-07-20 20:00:00|187337.5|186982.5|187532.5|187177.5|187532.5|187177.5|187307.5|186952.5|6
1753045200000|2025-07-20 21:00:00|187512.5|187197.5|187455|187145|187512.5|187197.5|187305|186995|64
1753048800000|2025-07-20 22:00:00|187523.4|187213.4|187424|187232.8|187554.7|187302.3|187375.7|187065.7|319
1753052400000|2025-07-20 23:00:00|187431|187231.5|187237.1|187147.1|187489|187282.3|187227.1|187086.2|443
1753056000000|2025-07-21 00:00:00|187241.9|187151.9|187278.3|187188.3|187289.3|187199.3|187184.5|187094.5|3043
1753059600000|2025-07-21 01:00:00|187285.1|187195.1|187344.6|187254.6|187367|187277|187235.4|187145.4|1463
1753063200000|2025-07-21 02:00:00|187347.5|187257.5|187286.5|187196.5|187367.9|187277.9|187251.9|187161.9|1759
1753066800000|2025-07-21 03:00:00|187291.1|187201.1|187270|187180|187315.2|187225.2|187266.9|187176.9|854
1753070400000|2025-07-21 04:00:00|187272|187182|187229.6|187139.6|187286.5|187196.5|187227|187137|509
1753074000000|2025-07-21 05:00:00|187227.3|187137.3|187129|187039|187246.4|187156.4|187085.1|186995.1|1078
1753077600000|2025-07-21 06:00:00|187131.3|187041.3|187036.3|186946.3|187146.9|187056.9|186988|186898|2303
1753081200000|2025-07-21 07:00:00|187031.4|186941.4|187262.9|187172.9|187324.9|187234.9|187022.4|186932.4|1237
1753084800000|2025-07-21 08:00:00|187263.1|187173.1|187264.5|187174.5|187325.8|187235.8|187068.4|186978.4|1678
1753088400000|2025-07-21 09:00:00|187262.5|187172.5|187322.8|187232.8|187416.4|187326.4|187226.1|187136.1|1074
1753092000000|2025-07-21 10:00:00|187320.7|187230.7|187133.9|187043.9|187338.6|187248.6|187076.1|186986.1|1249
1753095600000|2025-07-21 11:00:00|187133.4|187043.4|186787.2|186697.2|187179.7|187089.7|186752.9|186662.9|1750
1753099200000|2025-07-21 12:00:00|186774.8|186684.8|186488.4|186438.4|186825.2|186746.4|186367.8|186278.9|2736
1753102800000|2025-07-21 13:00:00|186500.3|186450.3|186695.8|186645.8|186706|186656|186463.9|186400.3|2696
1753106400000|2025-07-21 14:00:00|186688.9|186638.9|186623.1|186573.1|186756.4|186706.4|186372.2|186303.9|3524
1753110000000|2025-07-21 15:00:00|186627.3|186577.3|186412.3|186362.3|186644.1|186594.1|186280.6|186225.9|2469
1753113600000|2025-07-21 16:00:00|186411.8|186361.8|186659.5|186609.5|186682.5|186617.6|186408.1|186336.5|2246
1753117200000|2025-07-21 17:00:00|186658.6|186608.6|186609.8|186519.8|186700.5|186650.5|186480.6|186410|1753
1753120800000|2025-07-21 18:00:00|186615.4|186525.4|186720|186630|186744.5|186669|186522.1|186472.1|1633
1753124400000|2025-07-21 19:00:00|186721.8|186631.8|186653.6|186563.6|186737.4|186671.9|186559.5|186509.5|1835
1753128000000|2025-07-21 20:00:00|186654.8|186604.8|186739.4|186649.4|186802.5|186712.5|186651.8|186561.8|712
1753131600000|2025-07-21 21:00:00|186754.5|186591.2|186798|186488|186863.4|186600.1|186675|186365|70
1753135200000|2025-07-21 22:00:00|186790|186480|186790.6|186700.6|186977.6|186779.1|186780.1|186480|322
1753138800000|2025-07-21 23:00:00|186791.3|186701.3|186762.8|186672.8|186809.3|186719.3|186744.1|186654.1|330
1753142400000|2025-07-22 00:00:00|186750.9|186660.9|186821.1|186731.1|186836.6|186746.6|186747.5|186657.5|1144
1753146000000|2025-07-22 01:00:00|186818.5|186728.5|186832.6|186742.6|186855.5|186765.5|186791.4|186701.4|371
1753149600000|2025-07-22 02:00:00|186831.8|186741.8|186830.6|186740.6|186856.6|186766.6|186807.8|186717.8|208
1753153200000|2025-07-22 03:00:00|186830|186740|186830.5|186740.5|186849.3|186759.3|186800|186710|300
1753156800000|2025-07-22 04:00:00|186830|186740|186900|186810|186919|186829|186830|186740|308
1753160400000|2025-07-22 05:00:00|186899.2|186809.2|186945.6|186855.6|186963.9|186873.9|186881.8|186791.8|856
1753164000000|2025-07-22 06:00:00|186945.5|186855.5|186939.9|186849.9|187001.1|186911.1|186868.3|186778.3|1027
1753167600000|2025-07-22 07:00:00|186937.5|186847.5|187019.3|186929.3|187053.9|186963.9|186837.1|186747.1|2102
1753171200000|2025-07-22 08:00:00|187016.8|186926.8|186927.1|186837.1|187026.5|186936.5|186759.7|186669.7|2162
1753174800000|2025-07-22 09:00:00|186924.3|186834.3|186765.5|186675.5|186955|186865|186759.6|186669.6|2551
1753178400000|2025-07-22 10:00:00|186763.6|186673.6|186841.8|186751.8|186868.6|186793.3|186717.8|186627.8|2103
1753182000000|2025-07-22 11:00:00|186843.7|186753.7|186701.8|186611.8|186880.5|186807.2|186597.2|186520.7|2170
1753185600000|2025-07-22 12:00:00|186704.5|186614.5|186659.9|186609.9|186818.5|186768.5|186514.8|186442.8|3303
1753189200000|2025-07-22 13:00:00|186686.1|186596.1|186671.9|186581.9|186710|186660|186425.5|186375.5|4128
1753192800000|2025-07-22 14:00:00|186672.3|186582.3|186253.3|186203.3|186846.1|186790.8|186201.8|186133.6|4491
1753196400000|2025-07-22 15:00:00|186250.1|186200.1|186010.4|185960.4|186361|186311|185960.3|185885.8|3676
1753200000000|2025-07-22 16:00:00|186009.2|185959.2|186306.6|186256.6|186311.6|186261.6|185893.9|185830.2|2846
1753203600000|2025-07-22 17:00:00|186307.7|186257.7|186446.8|186396.8|186452.1|186402.1|186267.5|186191.9|2367
1753207200000|2025-07-22 18:00:00|186480|186390|186542.8|186492.8|186627.1|186577.1|186439.3|186370.6|2780
1753210800000|2025-07-22 19:00:00|186544.5|186494.5|186399.1|186349.1|186556.5|186506.5|186393|186343|2256
1753214400000|2025-07-22 20:00:00|186400.2|186350.2|186515|186425|186534.7|186444.7|186374.1|186302.9|2009
1753218000000|2025-07-22 21:00:00|186516.3|186426.3|186654.9|186344.9|186850|186540|186511.8|186218.5|63
1753221600000|2025-07-22 22:00:00|186655|186345|186535.2|186445.2|186725|186496.4|186471.6|186315|392
1753225200000|2025-07-22 23:00:00|186534.5|186444.5|186515.6|186425.6|186566.1|186462|186429.9|186308|524
1753228800000|2025-07-23 00:00:00|186519.5|186429.5|186440.7|186350.7|186569.5|186479.5|186437.7|186347.7|1375
1753232400000|2025-07-23 01:00:00|186444.1|186354.1|186460.2|186370.2|186517.8|186427.8|186418.3|186328.3|1010
1753236000000|2025-07-23 02:00:00|186459|186369|186524.1|186434.1|186565.1|186475.1|186409.9|186319.9|1125
1753239600000|2025-07-23 03:00:00|186524.3|186434.3|186475.2|186385.2|186540.3|186450.3|186407|186317|1052
1753243200000|2025-07-23 04:00:00|186473.6|186383.6|186441.3|186351.3|186506.2|186416.2|186439.1|186349.1|682
1753246800000|2025-07-23 05:00:00|186446.7|186356.7|186486.7|186396.7|186518.9|186428.9|186436.2|186346.2|1452
1753250400000|2025-07-23 06:00:00|186482.7|186392.7|186495.8|186405.8|186596.1|186506.1|186440.8|186350.8|1354
1753254000000|2025-07-23 07:00:00|186501.1|186411.1|186589.5|186499.5|186624.4|186534.4|186342.2|186252.2|1870
1753257600000|2025-07-23 08:00:00|186591.1|186501.1|186570.5|186480.5|186651.8|186561.8|186525.5|186435.5|2255
1753261200000|2025-07-23 09:00:00|186568.7|186478.7|186531.5|186441.5|186583.9|186493.9|186480.4|186390.4|1509
1753264800000|2025-07-23 10:00:00|186530|186440|186901.7|186811.7|186901.7|186838.5|186529.3|186439.3|2061
1753268400000|2025-07-23 11:00:00|186900.2|186810.2|186585.1|186535.1|186903|186813.2|186532.6|186463.3|2995
1753272000000|2025-07-23 12:00:00|186590.9|186540.9|186416.7|186366.7|186779.5|186711.1|186331.7|186260.7|3432
1753275600000|2025-07-23 13:00:00|186417.1|186367.1|186134.5|186044.5|186602|186529|186081.1|186023.2|4634
1753279200000|2025-07-23 14:00:00|186133.9|186043.9|186134|186084|186156.1|186106.1|185703.9|185643.4|4120
1753282800000|2025-07-23 15:00:00|186127.1|186077.1|185839.3|185789.3|186206.5|186141.2|185786.8|185713.9|3282
1753286400000|2025-07-23 16:00:00|185839.1|185789.1|185739.7|185689.7|185967.2|185902.8|185707.7|185637.5|3460
1753290000000|2025-07-23 17:00:00|185727.2|185677.2|185665.6|185615.6|185887|185806.4|185492.1|185442.1|3329
1753293600000|2025-07-23 18:00:00|185661.9|185611.9|185346.5|185296.5|185671.8|185621.8|185315.1|185243.5|2328
1753297200000|2025-07-23 19:00:00|185346.4|185296.4|185391.1|185341.1|185509.1|185420.6|185270.8|185205.7|2108
1753300800000|2025-07-23 20:00:00|185390.1|185340.1|185454.4|185364.4|185540|185419.9|185349.4|185174|1753
1753304400000|2025-07-23 21:00:00|185521.1|185343|185616|185308.5|185636.3|185435.8|185521.1|185284.4|65
1753308000000|2025-07-23 22:00:00|185617.1|185325.7|185469.3|185379.3|185617.1|185440.8|185439.8|185318.4|335
1753311600000|2025-07-23 23:00:00|185474.9|185384.9|185442.9|185352.9|185474.9|185384.9|185424.1|185334.1|436
1753315200000|2025-07-24 00:00:00|185439.9|185349.9|185506.7|185416.7|185519.1|185429.1|185438.6|185348.6|2754
1753318800000|2025-07-24 01:00:00|185505.7|185415.7|185436|185346|185514.9|185424.9|185409.8|185319.8|1033
1753322400000|2025-07-24 02:00:00|185439.5|185349.5|185431.3|185341.3|185516.3|185426.3|185425.3|185335.3|782
1753326000000|2025-07-24 03:00:00|185431.4|185341.4|185423.1|185333.1|185453.7|185363.7|185358.4|185268.4|842
1753329600000|2025-07-24 04:00:00|185429.3|185339.3|185475.4|185385.4|185485.2|185395.2|185429.3|185339.3|695
1753333200000|2025-07-24 05:00:00|185474.1|185384.1|185410|185320|185477.8|185387.8|185360.9|185270.9|1380
1753336800000|2025-07-24 06:00:00|185408.3|185318.3|185508|185418|185532.3|185442.3|185407.6|185317.6|1535
1753340400000|2025-07-24 07:00:00|185509.3|185419.3|185482.9|185392.9|185582.2|185492.2|185347.4|185257.4|3400
1753344000000|2025-07-24 08:00:00|185474|185384|185507.4|185417.4|185531.2|185441.2|185335.1|185255.5|3437
1753347600000|2025-07-24 09:00:00|185509.6|185419.6|185539.6|185449.6|185605.6|185515.6|185482.9|185392.9|3389
1753351200000|2025-07-24 10:00:00|185533.5|185443.5|185631.3|185581.3|185648.9|185581.3|185518.4|185428.4|3269
1753354800000|2025-07-24 11:00:00|185643.5|185553.5|185606.9|185516.9|185674.4|185616.7|185474|185408|3379
1753358400000|2025-07-24 12:00:00|185609.6|185519.6|185806.5|185756.5|185939.3|185889.3|185568.1|185495.6|3660
1753362000000|2025-07-24 13:00:00|185808.5|185758.5|185801.1|185711.1|185871.9|185778.4|185606.8|185516.8|5673
1753365600000|2025-07-24 14:00:00|185801.9|185711.9|185656.7|185606.7|185883.3|185793.3|185529.6|185463.3|3615
1753369200000|2025-07-24 15:00:00|185655.9|185605.9|185631.1|185581.1|185848.5|185798.5|185610.6|185559.3|3535
1753372800000|2025-07-24 16:00:00|185629.8|185579.8|185549.7|185499.7|185689|185634|185395.6|185325.6|3380
1753376400000|2025-07-24 17:00:00|185551.1|185501.1|185479.6|185429.6|185585.5|185520|185360.5|185296.6|3094
1753380000000|2025-07-24 18:00:00|185480.1|185430.1|185410.9|185360.9|185564.3|185505.7|185346|185270.6|2194
1753383600000|2025-07-24 19:00:00|185409.3|185359.3|185567.5|185517.5|185582.2|185532.2|185377.7|185313|1655
1753387200000|2025-07-24 20:00:00|185566.4|185516.4|185501.4|185411.4|185600.3|185533.1|185382.3|185327.4|1877
1753390800000|2025-07-24 21:00:00|185501.8|185411.8|185569.1|185259.1|185652.8|185506|185501.8|185245|164
1753394400000|2025-07-24 22:00:00|185559.7|185249.7|185526.6|185436.6|185605.6|185451|185490.9|185243.9|357
1753398000000|2025-07-24 23:00:00|185527|185437|185489.4|185399.4|185533.2|185437|185460.2|185370.2|610
1753401600000|2025-07-25 00:00:00|185484.6|185394.6|185504.5|185414.5|185547.4|185457.4|185439.4|185349.4|2001
1753405200000|2025-07-25 01:00:00|185504.2|185414.2|185580.1|185490.1|185622|185532|185501.2|185411.2|2807
1753408800000|2025-07-25 02:00:00|185579.8|185489.8|185618.6|185528.6|185632|185542|185552.9|185462.9|1410
1753412400000|2025-07-25 03:00:00|185617.4|185527.4|185628.6|185538.6|185682.5|185592.5|185600.6|185504.2|1405
1753416000000|2025-07-25 04:00:00|185625.7|185535.7|185622|185532|185724.1|185634.1|185561.2|185471.2|2187
1753419600000|2025-07-25 05:00:00|185623.6|185533.6|185486|185396|185642.5|185552.5|185479.4|185389.4|1952
1753423200000|2025-07-25 06:00:00|185488|185398|185439.9|185349.9|185576.2|185486.2|185410.6|185320.6|3056
1753426800000|2025-07-25 07:00:00|185437.6|185347.6|185428.8|185338.8|185509.2|185419.2|185288.2|185198.2|2719
1753430400000|2025-07-25 08:00:00|185429.5|185339.5|185521.4|185431.4|185599.1|185509.1|185393.5|185303.5|3206
1753434000000|2025-07-25 09:00:00|185519|185429|185764.2|185674.2|185777.8|185687.8|185518|185428|2121
1753437600000|2025-07-25 10:00:00|185765.7|185675.7|185815.4|185725.4|185897.6|185807.6|185669.2|185579.2|2567
1753441200000|2025-07-25 11:00:00|185813.4|185723.4|185789.5|185699.5|185965.2|185915.2|185771.9|185682.1|3422
1753444800000|2025-07-25 12:00:00|185786.3|185696.3|185564.5|185514.5|185867|185784.2|185512.9|185435.5|3433
1753448400000|2025-07-25 13:00:00|185565.6|185515.6|185732.1|185642.1|185897.7|185826.1|185469.4|185398.3|5709
1753452000000|2025-07-25 14:00:00|185717.9|185667.9|185660.3|185610.3|185869.6|185806.8|185489.1|185414.6|4524
1753455600000|2025-07-25 15:00:00|185671.9|185621.9|185722|185672|185846.4|185796.4|185629.6|185576.8|3101
1753459200000|2025-07-25 16:00:00|185723|185673|185534.7|185484.7|185723|185673|185502.3|185452.3|2357
1753462800000|2025-07-25 17:00:00|185535.1|185485.1|185646|185596|185663|185596.5|185428.1|185378.1|1694
1753466400000|2025-07-25 18:00:00|185643.7|185593.7|185599.1|185549.1|185690.8|185626|185496.8|185440.5|2162
1753470000000|2025-07-25 19:00:00|185617.1|185567.1|185523|185433|185684.9|185620.4|185478.8|185403.7|2987
1753473600000|2025-07-25 20:00:00|185525.2|185435.2|185555.7|185465.7|185604.5|185514.5|185466.3|185396.8|2061
1753646400000|2025-07-27 20:00:00|185777.5|185422.5|185777.5|185422.5|185777.5|185422.5|185777.5|185422.5|1
1753650000000|2025-07-27 21:00:00|185757.5|185442.5|185755|185445|185955|185645|185754.8|185442.5|14
1753653600000|2025-07-27 22:00:00|185751.3|185441.3|185355.2|185265.2|185754.6|185488.7|185331.3|185167.1|520
1753657200000|2025-07-27 23:00:00|185347.6|185257.6|185215.3|185125.3|185372.7|185282.7|185191.7|185101.7|583
1753660800000|2025-07-28 00:00:00|185221.2|185131.2|185198.8|185108.8|185282.4|185192.4|185165.5|185075.5|2637
1753664400000|2025-07-28 01:00:00|185195.9|185105.9|185310.5|185220.5|185386.5|185296.5|185160|185070|1926
1753668000000|2025-07-28 02:00:00|185309|185219|185338.4|185248.4|185392.1|185302.1|185300|185210|1272
1753671600000|2025-07-28 03:00:00|185338.2|185248.2|185371.5|185281.5|185412.4|185322.4|185315.6|185225.6|995
1753675200000|2025-07-28 04:00:00|185373.1|185283.1|185383.1|185293.1|185408|185318|185340.4|185250.4|926
1753678800000|2025-07-28 05:00:00|185384.6|185294.6|185443|185353|185457|185367|185377.8|185287.8|1613
1753682400000|2025-07-28 06:00:00|185449.6|185359.6|185643.4|185553.4|185695|185605|185402.3|185322.9|3165
1753686000000|2025-07-28 07:00:00|185640.3|185550.3|186100|186010|186137.7|186047.7|185535.1|185445.1|3269
1753689600000|2025-07-28 08:00:00|186097.6|186007.6|186240.4|186150.4|186368.5|186278.5|186005.6|185915.6|3309
1753693200000|2025-07-28 09:00:00|186242.6|186152.6|186100.5|186010.5|186346.3|186256.3|186095.9|186005.9|2278
1753696800000|2025-07-28 10:00:00|186100.9|186010.9|186266.4|186216.4|186279.6|186229.6|186021.3|185931.3|1943
1753700400000|2025-07-28 11:00:00|186267.4|186217.4|186456|186366|186622.6|186552.7|186162.3|186084.9|3720
1753704000000|2025-07-28 12:00:00|186447.5|186357.5|186083.4|185993.4|186532.2|186442.2|185983.1|185922.6|3917
1753707600000|2025-07-28 13:00:00|186085.3|185995.3|186700.7|186650.7|186826.3|186763.2|185988.2|185923.9|4442
1753711200000|2025-07-28 14:00:00|186705.4|186655.4|186884.5|186834.5|186940.5|186890.5|186504.8|186454.8|3623
1753714800000|2025-07-28 15:00:00|186879.5|186829.5|187367.5|187317.5|187526.3|187436.3|186847.4|186797.4|4083
1753718400000|2025-07-28 16:00:00|187366.3|187316.3|187524.1|187434.1|187613.7|187563.7|187254.9|187182.6|2509
1753722000000|2025-07-28 17:00:00|187524.6|187434.6|187621|187571|187724.2|187646.7|187413.7|187363.7|2182
1753725600000|2025-07-28 18:00:00|187622.3|187572.3|187516.1|187466.1|187782|187715|187387.7|187323.8|2147
1753729200000|2025-07-28 19:00:00|187516.6|187466.6|187640.9|187590.9|187747.5|187671.9|187448|187382.6|1475
1753732800000|2025-07-28 20:00:00|187640.1|187590.1|187744.5|187654.5|187760.6|187689.9|187613.4|187546.6|882
1753736400000|2025-07-28 21:00:00|187737.8|187647.8|187676.6|187366.6|187767.6|187657.3|187555|187245|105
1753740000000|2025-07-28 22:00:00|187725.6|187415.6|187660.5|187570.5|187817|187621|187643.9|187415.6|373
1753743600000|2025-07-28 23:00:00|187655.2|187565.2|187663.3|187573.3|187690.1|187589.9|187632.5|187534.9|300
1753747200000|2025-07-29 00:00:00|187668.7|187578.7|187771.2|187681.2|187781.2|187691.2|187663.3|187573.3|4629
1753750800000|2025-07-29 01:00:00|187778.4|187688.4|187753.1|187663.1|187811.9|187721.9|187703|187613|3343
1753754400000|2025-07-29 02:00:00|187756|187666|187701.8|187611.8|187798.5|187708.5|187691.9|187601.9|2119
1753758000000|2025-07-29 03:00:00|187699.8|187609.8|187796.6|187706.6|187865.8|187775.8|187695|187605|2522
1753761600000|2025-07-29 04:00:00|187795|187705|187778.5|187688.5|187834.7|187744.7|187756.5|187666.5|3095
1753765200000|2025-07-29 05:00:00|187781.2|187691.2|187776.1|187686.1|187838.5|187748.5|187745|187655|2789
1753768800000|2025-07-29 06:00:00|187775|187685|188203.9|188113.9|188212.5|188122.5|187689.8|187599.8|3284
1753772400000|2025-07-29 07:00:00|188210.7|188120.7|188222.3|188132.3|188413.2|188323.2|188145.6|188055.6|2716
1753776000000|2025-07-29 08:00:00|188225.5|188135.5|188078.4|187988.4|188263.6|188173.6|188013.5|187923.5|2008
1753779600000|2025-07-29 09:00:00|188081.2|187991.2|187915.5|187825.5|188114.1|188024.1|187801.9|187711.9|2076
1753783200000|2025-07-29 10:00:00|187913.2|187823.2|187726.2|187636.2|187943.5|187853.5|187662|187572|1627
1753786800000|2025-07-29 11:00:00|187728.5|187638.5|188067.6|188017.6|188122.6|188064|187678.4|187588.4|3012
1753790400000|2025-07-29 12:00:00|188094.3|188004.3|188191.9|188101.9|188362.5|188272.5|187964.3|187896.4|3888
1753794000000|2025-07-29 13:00:00|188203.1|188113.1|188210.1|188120.1|188354.4|188285.7|187977.7|187905.6|3811
1753797600000|2025-07-29 14:00:00|188219.3|188129.3|188289.7|188239.7|188411.2|188321.2|187834.9|187761.3|4885
1753801200000|2025-07-29 15:00:00|188292.5|188242.5|187740.5|187690.5|188308.7|188258.7|187729.5|187679.5|3668
1753804800000|2025-07-29 16:00:00|187741.5|187691.5|187537.8|187447.8|187847.9|187765.6|187470.6|187394.3|3766
1753808400000|2025-07-29 17:00:00|187539.4|187449.4|187424.8|187374.8|187580.2|187512.7|187416.4|187356|2928
1753812000000|2025-07-29 18:00:00|187444.8|187354.8|187372.6|187322.6|187547|187497|187294|187226.1|2080
1753815600000|2025-07-29 19:00:00|187373.5|187323.5|187535.4|187485.4|187572.4|187513.5|187332.2|187264|2122
1753819200000|2025-07-29 20:00:00|187534.5|187484.5|187742|187432|187760.3|187579|187512.1|187432|842
1753822800000|2025-07-29 21:00:00|187747|187437|187610|187300|187747|187437|187491|187200.9|133
1753826400000|2025-07-29 22:00:00|187505|187195|187540.8|187450.8|187705.6|187552.5|187505|187195|286
1753830000000|2025-07-29 23:00:00|187537.4|187447.4|187548.4|187458.4|187576.2|187486.2|187532.9|187442.9|420
1753833600000|2025-07-30 00:00:00|187546.7|187456.7|187424.3|187334.3|187553|187463|187420.8|187330.8|1275
1753837200000|2025-07-30 01:00:00|187425.3|187335.3|187449.9|187359.9|187577|187487|187379.2|187289.2|1296
1753840800000|2025-07-30 02:00:00|187447.2|187357.2|187390|187300|187460.3|187370.3|187373.4|187283.4|840
1753844400000|2025-07-30 03:00:00|187385|187295|187373.8|187283.8|187389.2|187299.2|187296.1|187206.1|707
1753848000000|2025-07-30 04:00:00|187369.8|187279.8|187444.5|187354.5|187450.4|187360.4|187369.8|187279.8|553
1753851600000|2025-07-30 05:00:00|187444.4|187354.4|187363.7|187273.7|187456.1|187366.1|187309.2|187219.2|1170
1753855200000|2025-07-30 06:00:00|187366.1|187276.1|187263.2|187173.2|187513.7|187423.7|187252.4|187162.4|1967
1753858800000|2025-07-30 07:00:00|187264.8|187174.8|187080|186990|187306.8|187216.8|187038.5|186948.5|1763
1753862400000|2025-07-30 08:00:00|187082.9|186992.9|187116.2|187026.2|187183.2|187093.2|187066|186976|1687
1753866000000|2025-07-30 09:00:00|187114.3|187024.3|187216.4|187126.4|187309.1|187219.1|187085.6|186995.6|1702
1753869600000|2025-07-30 10:00:00|187213.6|187123.6|187414.5|187324.5|187436|187368.1|187201.8|187111.8|2514
1753873200000|2025-07-30 11:00:00|187416.2|187326.2|187523.2|187433.2|187750.4|187667.9|187416.2|187326.2|2539
1753876800000|2025-07-30 12:00:00|187520.7|187430.7|188145|188055|188225.8|188155|187450.9|187387.1|4813
1753880400000|2025-07-30 13:00:00|188145.9|188055.9|188412|188322|188541.4|188470.9|188082.2|187999.6|4329
1753884000000|2025-07-30 14:00:00|188410.9|188320.9|188115.9|188065.9|188410.9|188320.9|188030.1|187965.6|4005
1753887600000|2025-07-30 15:00:00|188140.8|188050.8|188032.2|187982.2|188141.6|188074.7|187828.6|187766.9|2583
1753891200000|2025-07-30 16:00:00|188029.4|187979.4|188031.3|187941.3|188195.6|188129.1|187978.6|187910.3|2150
1753894800000|2025-07-30 17:00:00|188029.7|187939.7|188106.7|187796.7|188150|187980.3|187874.2|187791.5|2119
1753898400000|2025-07-30 18:00:00|188128.8|187818.8|188370.4|188320.4|188392.2|188338.2|187577.9|187487.9|7767
1753902000000|2025-07-30 19:00:00|188373.7|188323.7|188586.9|188536.9|188753.4|188678.8|188373.7|188304.4|5447
1753905600000|2025-07-30 20:00:00|188588.3|188538.3|188817.6|188727.6|188843|188753|188360.7|188293|2947
1753909200000|2025-07-30 21:00:00|188821|188731|188874.7|188564.7|188914.9|188737.1|188769.1|188459.1|277
1753912800000|2025-07-30 22:00:00|188828.3|188518.3|188620|188530|188946.8|188710.8|188612.5|188491.5|919
1753916400000|2025-07-30 23:00:00|188647.7|188557.7|188512.9|188422.9|188687.6|188597.6|188431.4|188341.4|594
1753920000000|2025-07-31 00:00:00|188509|188419|188493.7|188403.7|188612.1|188522.1|188483.8|188393.8|3384
1753923600000|2025-07-31 01:00:00|188480.5|188390.5|188517.1|188427.1|188604.2|188514.2|188460.4|188370.4|2761
1753927200000|2025-07-31 02:00:00|188514.9|188424.9|188371.8|188281.8|188530.3|188440.3|188371.8|188281.8|1504
1753930800000|2025-07-31 03:00:00|188374.8|188284.8|188368|188278|188484.9|188394.9|188355.7|188265.7|1507
1753934400000|2025-07-31 04:00:00|188370|188280|188262.5|188172.5|188455|188365|188261.2|188171.2|1488
1753938000000|2025-07-31 05:00:00|188263.5|188173.5|188229.1|188139.1|188334|188244|188220.3|188130.3|1600
1753941600000|2025-07-31 06:00:00|188231.8|188141.8|187996.2|187906.2|188258.1|188168.1|187967.4|187877.4|1830
1753945200000|2025-07-31 07:00:00|188003.5|187913.5|188249.7|188159.7|188293.2|188203.2|187870.2|187780.2|2478
1753948800000|2025-07-31 08:00:00|188251.4|188161.4|188381.3|188291.3|188432.3|188342.3|188155.9|188065.9|3319
1753952400000|2025-07-31 09:00:00|188378.2|188288.2|188620.2|188530.2|188633.2|188543.2|188370|188280|2866
1753956000000|2025-07-31 10:00:00|188618.7|188528.7|188539.5|188449.5|188693.9|188603.9|188500.5|188426.2|2029
1753959600000|2025-07-31 11:00:00|188537.7|188447.7|188069.5|188019.5|188548.2|188475.1|188060.5|187993.4|3185
1753963200000|2025-07-31 12:00:00|188083.6|187993.6|188340.5|188250.5|188420.6|188344.1|187941.4|187874.1|4981
1753966800000|2025-07-31 13:00:00|188338.7|188248.7|188744.2|188694.2|189081.7|189031.7|188338.7|188248.7|4477
1753970400000|2025-07-31 14:00:00|188742.7|188692.7|188318.8|188268.8|188837.4|188787.4|188237.5|188187.5|4540
1753974000000|2025-07-31 15:00:00|188324.6|188274.6|188011.1|187961.1|188415.8|188348.9|187743.5|187667.6|4172
1753977600000|2025-07-31 16:00:00|188017.3|187967.3|188116.1|188026.1|188319.4|188231.6|187774.4|187710.8|3576
1753981200000|2025-07-31 17:00:00|188104.1|188054.1|188239.8|188189.8|188307.7|188256.5|188056.9|187983.1|2731
1753984800000|2025-07-31 18:00:00|188254.1|188164.1|188314.9|188264.9|188433.3|188371.3|188239.3|188164.1|2965
1753988400000|2025-07-31 19:00:00|188313.4|188263.4|188684.2|188594.2|188728.9|188661.8|188245.9|188195.9|2445
1753992000000|2025-07-31 20:00:00|188677.3|188587.3|188836.1|188673.4|188836.1|188742|188551.2|188481.2|2415
1753995600000|2025-07-31 21:00:00|188829.4|188675.5|188899.2|188589.2|189255|188945|188694.8|188570.2|372
1753999200000|2025-07-31 22:00:00|188899.6|188589.6|188781.7|188691.7|188899.6|188728.8|188688|188574.5|479
1754002800000|2025-07-31 23:00:00|188780.1|188690.1|188736.2|188646.2|188813.2|188722.6|188692.3|188602.3|581
1754006400000|2025-08-01 00:00:00|188735.3|188645.3|188745|188655|188843.1|188753.1|188698.4|188608.4|2578
1754010000000|2025-08-01 01:00:00|188756.5|188666.5|188856|188766|188882.7|188792.7|188690|188600|2962
1754013600000|2025-08-01 02:00:00|188851.8|188761.8|188904|188814|188936.4|188846.4|188808.4|188718.4|2115
1754017200000|2025-08-01 03:00:00|188901.2|188811.2|188844.6|188754.6|188905.4|188815.4|188791.5|188701.5|2212
1754020800000|2025-08-01 04:00:00|188847.4|188757.4|188845.8|188755.8|188879.9|188789.9|188812|188722|1155
1754024400000|2025-08-01 05:00:00|188848.9|188758.9|188744|188654|188878.3|188788.3|188700.7|188610.7|1845
1754028000000|2025-08-01 06:00:00|188743.1|188653.1|188713.1|188623.1|188837.5|188747.5|188625.4|188535.4|3276
1754031600000|2025-08-01 07:00:00|188711.5|188621.5|189031.1|188941.1|189065.8|188975.8|188645.9|188555.9|3665
1754035200000|2025-08-01 08:00:00|189035.3|188945.3|189620|189530|189628|189538|189014.6|188924.6|2471
1754038800000|2025-08-01 09:00:00|189624|189534|189754.9|189664.9|189841|189766.1|189393.8|189303.8|2654
1754042400000|2025-08-01 10:00:00|189753|189663|189582.4|189492.4|189765.1|189675.1|189451.2|189361.2|2740
1754046000000|2025-08-01 11:00:00|189581.4|189491.4|189613.9|189563.9|189672.8|189607.4|189285.8|189215.6|2331
1754049600000|2025-08-01 12:00:00|189616.2|189566.2|187859.7|187769.7|189853.5|189763.5|187619.3|187529.3|7661
1754053200000|2025-08-01 13:00:00|187864.5|187774.5|188657.7|188567.7|188834.5|188759.2|187533.9|187467.4|8145
1754056800000|2025-08-01 14:00:00|188651.9|188561.9|189083.8|189033.8|189390.9|189340.3|188380.2|188290.2|7458
1754060400000|2025-08-01 15:00:00|189077.5|189027.5|188840.8|188790.8|189271.7|189209.3|188683.9|188629.5|5718
1754064000000|2025-08-01 16:00:00|188841.5|188791.5|189194.6|189104.6|189221.4|189146.7|188651.9|188601.9|5380
1754067600000|2025-08-01 17:00:00|189187.6|189097.6|189399.9|189349.9|189600.9|189542.2|189137.2|189067.6|5279
1754071200000|2025-08-01 18:00:00|189423.4|189333.4|189519.9|189469.9|189521.1|189471.1|189075.5|188986.2|5055
1754074800000|2025-08-01 19:00:00|189515.5|189465.5|188942.6|188852.6|189549.6|189484.3|188842.1|188767.9|5522
1754078400000|2025-08-01 20:00:00|188943.1|188853.1|188621.9|188531.9|188968|188893.3|188415.7|188325.7|3785
1754251200000|2025-08-03 20:00:00|188800.5|188450.5|189090|188735|189115|188760|188800.5|188450.5|3
1754254800000|2025-08-03 21:00:00|189052.5|188697.5|188943|188651.4|189090|188756|188834.5|188524.5|11
1754258400000|2025-08-03 22:00:00|188948.9|188638.9|188910.1|188820.1|189020.9|188847|188749.5|188528.6|632
1754262000000|2025-08-03 23:00:00|188916.1|188826.1|188758.8|188668.8|188948.4|188840.5|188705.8|188615.8|884
1754265600000|2025-08-04 00:00:00|188765.1|188675.1|188792.4|188702.4|188890|188800|188716.6|188626.6|6488
1754269200000|2025-08-04 01:00:00|188788.8|188698.8|188452.8|188362.8|188845.5|188755.5|188434.3|188344.3|3348
1754272800000|2025-08-04 02:00:00|188450.9|188360.9|188442.3|188352.3|188494.2|188404.2|188382|188292|2294
1754276400000|2025-08-04 03:00:00|188442.1|188352.1|188488.4|188398.4|188500.9|188410.9|188363.5|188273.5|2290
1754280000000|2025-08-04 04:00:00|188493.1|188403.1|188601.5|188511.5|188604.5|188514.5|188477.8|188387.8|1473
1754283600000|2025-08-04 05:00:00|188604.9|188514.9|188665|188575|188716.9|188626.9|188502.3|188412.3|2630
1754287200000|2025-08-04 06:00:00|188664.8|188574.8|188485.8|188395.8|188724.9|188634.9|188384.8|188294.8|3953
1754290800000|2025-08-04 07:00:00|188479.2|188389.2|188969.5|188879.5|189007.6|188917.6|188434.8|188344.8|2193
1754294400000|2025-08-04 08:00:00|188971.5|188881.5|188854.2|188764.2|189048.2|188958.2|188734.5|188644.5|2417
1754298000000|2025-08-04 09:00:00|188853.7|188763.7|188533.7|188443.7|188872.1|188782.1|188476.1|188386.1|2229
1754301600000|2025-08-04 10:00:00|188529.4|188439.4|188340|188250|188553.7|188463.7|188294.4|188204.4|2409
1754305200000|2025-08-04 11:00:00|188338.6|188248.6|188475.9|188385.9|188530.5|188440.5|188135|188066|3380
1754308800000|2025-08-04 12:00:00|188479.1|188389.1|187982|187932|188613.4|188523.4|187789|187733.5|4348
1754312400000|2025-08-04 13:00:00|187978.6|187928.6|187988.3|187898.3|188270.9|188220.9|187682.6|187617.1|4166
1754316000000|2025-08-04 14:00:00|187993.3|187903.3|188427|188377|188480|188430|187815.3|187751|4681
1754319600000|2025-08-04 15:00:00|188429|188379|188566.6|188476.6|188586.6|188518.8|188289.6|188231.1|3719
1754323200000|2025-08-04 16:00:00|188566.3|188476.3|188873.4|188823.4|189017.9|188963.4|188513.5|188423.5|2789
1754326800000|2025-08-04 17:00:00|188863|188813|189183.8|189093.8|189353.2|189303.2|188863|188813|2675
1754330400000|2025-08-04 18:00:00|189184.6|189094.6|189411.6|189361.6|189506.1|189420.4|189125.7|189075.7|2292
1754334000000|2025-08-04 19:00:00|189411|189361|189079.6|188989.6|189573.9|189486.1|189007.9|188932|2081
1754337600000|2025-08-04 20:00:00|189078.3|188988.3|189021.5|188931.5|189141.5|189066.8|188925.7|188854.3|1090
1754341200000|2025-08-04 21:00:00|189021.6|188931.6|189168.3|188858.3|189280|188970|189021.6|188818.7|68
1754344800000|2025-08-04 22:00:00|189166.5|188856.5|188949.5|188859.5|189220.3|188975|188947.9|188847.1|508
1754348400000|2025-08-04 23:00:00|188922.3|188832.3|188912.9|188822.9|188960.2|188870.2|188882.9|188792.9|424
1754352000000|2025-08-05 00:00:00|188897.9|188807.9|188912.6|188822.6|188939.3|188849.3|188824.9|188734.9|1660
1754355600000|2025-08-05 01:00:00|188916.9|188826.9|189099|189009|189116.9|189026.9|188878|188788|1975
1754359200000|2025-08-05 02:00:00|189099.2|189009.2|189110|189020|189178.9|189088.9|189083.8|188993.8|1125
1754362800000|2025-08-05 03:00:00|189109.1|189019.1|189143.1|189053.1|189187.3|189097.3|189095.8|189005.8|1128
1754366400000|2025-08-05 04:00:00|189143.9|189053.9|189069.1|188979.1|189158.1|189068.1|189064.5|188974.5|1647
1754370000000|2025-08-05 05:00:00|189072.4|188982.4|189117.2|189027.2|189257.4|189167.4|189068.3|188978.3|2027
1754373600000|2025-08-05 06:00:00|189116.4|189026.4|189345.6|189255.6|189367.7|189277.7|188965|188875|1920
1754377200000|2025-08-05 07:00:00|189351.2|189261.2|189286.2|189196.2|189385.7|189295.7|188998|188908|3520
1754380800000|2025-08-05 08:00:00|189288.7|189198.7|189366|189276|189522.1|189432.1|189155.9|189065.9|3061
1754384400000|2025-08-05 09:00:00|189362.8|189272.8|189357.3|189267.3|189432.1|189342.1|189100.9|189010.9|2643
1754388000000|2025-08-05 10:00:00|189358.9|189268.9|189273.3|189223.3|189415|189325|189255.7|189165.7|2136
1754391600000|2025-08-05 11:00:00|189275.2|189225.2|189228.2|189138.2|189397.3|189328.8|189120.5|189053.1|3161
1754395200000|2025-08-05 12:00:00|189225.1|189135.1|189106.7|189056.7|189314.9|189230.9|188912|188842.4|5044
1754398800000|2025-08-05 13:00:00|189105.4|189055.4|188644.8|188486|189220.6|189170.6|188442.3|188382.8|4337
1754402400000|2025-08-05 14:00:00|188624.1|188409.9|188256.8|188206.8|188843.8|188780.2|188191|188127.1|6899
1754406000000|2025-08-05 15:00:00|188254.2|188204.2|187796.2|187746.2|188295.9|188238.6|187707.8|187636.8|4447
1754409600000|2025-08-05 16:00:00|187797.6|187747.6|187426.1|187376.1|187851.1|187773.3|187387|187337|3220
1754413200000|2025-08-05 17:00:00|187424.2|187374.2|187456.6|187406.6|187637.7|187547.7|187199.6|187149.6|2236
1754416800000|2025-08-05 18:00:00|187458.2|187408.2|187610.6|187520.6|187613.4|187546.7|187203.6|187153.6|2644
1754420400000|2025-08-05 19:00:00|187613.5|187523.5|187418|187368|187713.5|187655.6|187405.2|187343.6|2102
1754424000000|2025-08-05 20:00:00|187416|187366|187463.1|187373.1|187567.1|187470.4|187341.8|187257.1|1957
1754427600000|2025-08-05 21:00:00|187729.2|187419.2|187600.7|187290.7|187832.5|187522.5|187564.8|187254.8|79
1754431200000|2025-08-05 22:00:00|187613.3|187303.3|187472.9|187382.9|187620|187427.7|187446.1|187252.1|443
1754434800000|2025-08-05 23:00:00|187476.6|187386.6|187420|187330|187542.6|187401.9|187377.3|187255.9|483
1754438400000|2025-08-06 00:00:00|187424.5|187334.5|187321.6|187231.6|187432.3|187342.3|187288|187198|1473
1754442000000|2025-08-06 01:00:00|187326.1|187236.1|187248.5|187158.5|187345.9|187255.9|187240.4|187150.4|830
1754445600000|2025-08-06 02:00:00|187247|187157|187360.7|187270.7|187377|187287|187244.6|187154.6|565
1754449200000|2025-08-06 03:00:00|187357.9|187267.9|187260|187170|187358.5|187268.5|187254.4|187164.4|491
1754452800000|2025-08-06 04:00:00|187261.5|187171.5|187227.1|187137.1|187262.5|187182.4|187206.1|187116.1|691
1754456400000|2025-08-06 05:00:00|187227.9|187137.9|187335.1|187245.1|187339|187249|187220|187130|1132
1754460000000|2025-08-06 06:00:00|187330.3|187240.3|187286.5|187196.5|187388.4|187298.4|187163.7|187073.7|1012
1754463600000|2025-08-06 07:00:00|187286|187196|187134.7|187044.7|187402|187312|187124.8|187034.8|1649
1754467200000|2025-08-06 08:00:00|187133.7|187043.7|187221.1|187131.1|187289.7|187220.9|187113.1|187023.1|1372
1754470800000|2025-08-06 09:00:00|187218.9|187128.9|187264.3|187174.3|187347.8|187257.8|187180|187098.5|1379
1754474400000|2025-08-06 10:00:00|187270.9|187180.9|187140.6|187090.6|187309.2|187219.2|187054.9|186964.9|1882
1754478000000|2025-08-06 11:00:00|187142.5|187092.5|187329.1|187239.1|187428.6|187362.8|187142.5|187070|2185
1754481600000|2025-08-06 12:00:00|187326.7|187236.7|186909.8|186859.8|187469.9|187419.9|186831.2|186777.2|3512
1754485200000|2025-08-06 13:00:00|186910.3|186860.3|186230.8|186180.8|187009.8|186959.8|186173.6|186118|4457
1754488800000|2025-08-06 14:00:00|186229.7|186179.7|186003.1|185953.1|186373.4|186323.4|185958.7|185868.7|4009
1754492400000|2025-08-06 15:00:00|186000.6|185950.6|186390.4|186340.4|186445.2|186390.2|185845.5|185795.5|4171
1754496000000|2025-08-06 16:00:00|186393.2|186343.2|186482.2|186392.2|186546.3|186496.3|186373.6|186323.6|2868
1754499600000|2025-08-06 17:00:00|186480|186390|186065.5|186015.5|186480|186402.3|186007.1|185937.4|2901
1754503200000|2025-08-06 18:00:00|186058.6|186008.6|186185.3|186095.3|186202.1|186134.4|186022.4|185954.8|3041
1754506800000|2025-08-06 19:00:00|186183.6|186093.6|186169.2|186119.2|186229.4|186172.3|186122.2|186048.5|2435
1754510400000|2025-08-06 20:00:00|186167.6|186117.6|186085.8|185995.8|186235.2|186168|186059.2|185984.1|2077
1754514000000|2025-08-06 21:00:00|186085.1|185995.1|186247|185937|186311.7|186001.7|186085.1|185850.6|773
1754517600000|2025-08-06 22:00:00|186226|185916|186057.1|185967.1|186252.2|186051.8|186051|185833.1|357
1754521200000|2025-08-06 23:00:00|186066|185976|186070.7|185980.7|186101.7|186011.7|186037.7|185947.7|481
1754524800000|2025-08-07 00:00:00|186073.9|185983.9|186106.7|186016.7|186154.2|186064.2|186064.6|185974.6|2854
1754528400000|2025-08-07 01:00:00|186107.3|186017.3|186089.2|185999.2|186153.9|186063.9|186012.8|185922.8|2046
1754532000000|2025-08-07 02:00:00|186083.5|185993.5|186137.9|186047.9|186156.3|186066.3|186046|185956|1795
1754535600000|2025-08-07 03:00:00|186138.5|186048.5|186063.6|185973.6|186156.8|186066.8|186054.5|185964.5|1704
1754539200000|2025-08-07 04:00:00|186066.1|185976.1|185990.8|185900.8|186070.4|185980.4|185974.9|185884.9|1827
1754542800000|2025-08-07 05:00:00|185989.3|185899.3|185997|185907|186046.5|185956.5|185981.5|185891.5|3912
1754546400000|2025-08-07 06:00:00|185989.1|185899.1|186153.5|186063.5|186170.5|186080.5|185952.9|185862.9|4166
1754550000000|2025-08-07 07:00:00|186143.9|186053.9|186079.8|185989.8|186173.6|186083.6|185987.2|185897.2|3879
1754553600000|2025-08-07 08:00:00|186088.4|185998.4|186076.7|185986.7|186174|186084|185972.8|185882.8|4850
1754557200000|2025-08-07 09:00:00|186069.7|185979.7|186077.8|185987.8|186105.4|186015.4|185964.8|185874.8|4017
1754560800000|2025-08-07 10:00:00|186079.2|185989.2|186128|186038|186195.1|186105.1|186036.1|185946.1|3575
1754564400000|2025-08-07 11:00:00|186128.5|186038.5|186278.5|186188.5|186303.6|186230.8|186004.9|185950.2|5247
1754568000000|2025-08-07 12:00:00|186275|186185|186301.1|186211.1|186423.8|186373.8|186134.8|186057.9|4860
1754571600000|2025-08-07 13:00:00|186303.4|186213.4|186579.7|186529.7|186671.5|186600.1|186117.6|186046.9|3875
1754575200000|2025-08-07 14:00:00|186578.7|186528.7|186995.9|186945.9|187077.3|186987.3|186575.8|186505.1|5127
1754578800000|2025-08-07 15:00:00|187015.9|186925.9|186945.6|186855.6|187408.7|187337.9|186875.9|186796.5|5517
1754582400000|2025-08-07 16:00:00|186946.3|186856.3|186613.3|186523.3|187053.7|186987.4|186570.4|186501.9|3586
1754586000000|2025-08-07 17:00:00|186610.2|186520.2|186414.4|186364.4|186658.1|186568.1|186373.8|186308|3683
1754589600000|2025-08-07 18:00:00|186415.6|186365.6|186467|186377|186605.6|186524.7|186349.8|186288.3|4985
1754593200000|2025-08-07 19:00:00|186466|186376|186446.3|186356.3|186859.9|186769.9|186414.7|186344.8|5543
1754596800000|2025-08-07 20:00:00|186451.2|186361.2|186231.2|186017.2|186451.2|186376.8|186158.4|186017.2|2619
1754600400000|2025-08-07 21:00:00|186235.6|186014.2|186338.3|186028.3|186372.3|186062.3|186215|185905|74
1754604000000|2025-08-07 22:00:00|186269.5|185959.5|186186.2|186096.2|186357.3|186199.5|186179.6|185925|383
1754607600000|2025-08-07 23:00:00|186187.4|186097.4|186156.7|186066.7|186196.7|186106.7|186126.4|186036.4|389
1754611200000|2025-08-08 00:00:00|186156.2|186066.2|186187.9|186097.9|186268.1|186178.1|186142.7|186052.7|4525
1754614800000|2025-08-08 01:00:00|186188.7|186098.7|186338.9|186248.9|186365.5|186275.5|186152.1|186062.1|4939
1754618400000|2025-08-08 02:00:00|186339.4|186249.4|186293.4|186203.4|186342|186252|186244.9|186154.9|1722
1754622000000|2025-08-08 03:00:00|186305.1|186215.1|186316.9|186226.9|186391.3|186301.3|186289|186199|1707
1754625600000|2025-08-08 04:00:00|186316.7|186226.7|186296|186206|186358.8|186268.8|186286|186196|1003
1754629200000|2025-08-08 05:00:00|186296.1|186206.1|186396.4|186306.4|186409.1|186319.1|186278.3|186188.3|1797
1754632800000|2025-08-08 06:00:00|186392.5|186302.5|186323.1|186233.1|186403.1|186343.4|186281.9|186191.9|2520
1754636400000|2025-08-08 07:00:00|186324.3|186234.3|186047.9|185957.9|186324.3|186234.3|186030.3|185940.3|4108
1754640000000|2025-08-08 08:00:00|186047.8|185957.8|186307|186217|186340.9|186250.9|185921.6|185831.6|3182
1754643600000|2025-08-08 09:00:00|186308.7|186218.7|186047.7|185957.7|186314.5|186224.5|186035.2|185945.2|3578
1754647200000|2025-08-08 10:00:00|186044.5|185954.5|186084.2|185994.2|186259.3|186169.3|186027.5|185937.5|3260
1754650800000|2025-08-08 11:00:00|186084.4|185994.4|186138.4|186088.4|186183.7|186112.5|185949.3|185880.5|3353
1754654400000|2025-08-08 12:00:00|186140.5|186090.5|185918.4|185868.4|186224.2|186153.4|185717.7|185667.7|4125
1754658000000|2025-08-08 13:00:00|185917.2|185867.2|185750.6|185660.6|186056.6|186006.6|185477.2|185418.8|3261
1754661600000|2025-08-08 14:00:00|185759.2|185669.2|185530.9|185480.9|185816.7|185762.7|185515.5|185454.2|3887
1754665200000|2025-08-08 15:00:00|185531.9|185481.9|185466|185416|185545.9|185495.9|185272.4|185209.8|3325
1754668800000|2025-08-08 16:00:00|185464.7|185414.7|185714.9|185624.9|185784.6|185732|185391.4|185341.4|2580
1754672400000|2025-08-08 17:00:00|185716.7|185626.7|185565|185515|185828.6|185765.4|185461.6|185402.2|2672
1754676000000|2025-08-08 18:00:00|185562.6|185512.6|185644.2|185594.2|185744.6|185694.6|185495.5|185445.5|3836
1754679600000|2025-08-08 19:00:00|185645.5|185595.5|186028.8|185978.8|186097.2|186046.9|185605.3|185534.7|3931
1754683200000|2025-08-08 20:00:00|186031.2|185981.2|185953.2|185655.1|186151.6|186101.6|185734|185622.4|3808
1754856000000|2025-08-10 20:00:00|186167.5|185812.5|186167.5|185812.5|186167.5|185832.5|186147.5|185812.5|3
1754859600000|2025-08-10 21:00:00|186092.5|185737.5|186072.5|185757.5|186092.5|185757.5|186072.5|185737.5|2
1754863200000|2025-08-10 22:00:00|186072.6|185757.6|185870.7|185780.7|186082.1|185825.4|185775.2|185550.2|412
1754866800000|2025-08-10 23:00:00|185860.5|185770.5|185908.5|185818.5|185915.9|185825.9|185839.5|185749.5|522
1754870400000|2025-08-11 00:00:00|185908|185818|185914|185824|185936.1|185867.5|185888.6|185798.6|1722
1754874000000|2025-08-11 01:00:00|185913.9|185823.9|185881.8|185791.8|185986.5|185896.5|185873.9|185783.9|2228
1754877600000|2025-08-11 02:00:00|185877.4|185787.4|185845|185755|185881.8|185791.8|185810.4|185720.4|1692
1754881200000|2025-08-11 03:00:00|185841.9|185751.9|185804.9|185714.9|185856.9|185766.9|185760.8|185670.8|1097
1754884800000|2025-08-11 04:00:00|185806.6|185716.6|185847.5|185757.5|185854.8|185764.8|185792.9|185702.9|1084
1754888400000|2025-08-11 05:00:00|185846.5|185756.5|185873.4|185783.4|185935.4|185845.4|185842|185752|1647
1754892000000|2025-08-11 06:00:00|185871.3|185781.3|185770|185680|185880.1|185790.1|185761.4|185671.4|1689
1754895600000|2025-08-11 07:00:00|185764|185674|186038.2|185948.2|186063|185973|185763.5|185673.5|1967
1754899200000|2025-08-11 08:00:00|186041.2|185951.2|185965.8|185875.8|186081.4|185991.4|185856.6|185766.6|1812
1754902800000|2025-08-11 09:00:00|185969.9|185879.9|186004.8|185914.8|186072.5|185982.5|185956.3|185866.3|1899
1754906400000|2025-08-11 10:00:00|186004.4|185914.4|185873.6|185783.6|186004.4|185914.4|185823.2|185769.9|1446
1754910000000|2025-08-11 11:00:00|185877.8|185787.8|186140.1|186050.1|186235|186165.2|185868.1|185779.7|2414
1754913600000|2025-08-11 12:00:00|186139.3|186049.3|186269|186219|186421|186356.3|186067.1|185995|3252
1754917200000|2025-08-11 13:00:00|186272.7|186222.7|186268.7|186178.7|186496|186427.1|186121.6|186048.7|3816
1754920800000|2025-08-11 14:00:00|186268.1|186178.1|186620.4|186570.4|186784.8|186734.8|186215.2|186155.5|4230
1754924400000|2025-08-11 15:00:00|186620.2|186570.2|186556.7|186506.7|186964.3|186914.3|186541.1|186462.5|3148
1754928000000|2025-08-11 16:00:00|186556.3|186506.3|186797.2|186707.2|186916.6|186837.8|186471.6|186421.6|2464
1754931600000|2025-08-11 17:00:00|186797.5|186707.5|186701.7|186651.7|186882.3|186829.2|186652.1|186573.1|2644
1754935200000|2025-08-11 18:00:00|186702.8|186652.8|186747.3|186697.3|186787.2|186737.2|186622.6|186566.8|1963
1754938800000|2025-08-11 19:00:00|186746.5|186696.5|186861|186811|186958.6|186887.7|186711.5|186661.5|1812
1754942400000|2025-08-11 20:00:00|186862.6|186812.6|186838.1|186528.1|186882.9|186813.5|186676.3|186506.7|1235
1754946000000|2025-08-11 21:00:00|186842.3|186532.3|186874.3|186564.3|186916.2|186606.2|186835.2|186525.2|55
1754949600000|2025-08-11 22:00:00|186810|186500|186764.5|186674.5|186896.2|186744|186762|186500|342
1754953200000|2025-08-11 23:00:00|186764.2|186674.2|186763.6|186673.6|186780.3|186690.3|186749.4|186659.4|232
1754956800000|2025-08-12 00:00:00|186765.5|186675.5|186800.4|186710.4|186806.7|186716.7|186722.3|186632.3|2390
1754960400000|2025-08-12 01:00:00|186801|186711|186786.1|186696.1|186831|186741|186749.3|186659.3|1541
1754964000000|2025-08-12 02:00:00|186786.4|186696.4|186786.8|186696.8|186796.2|186706.2|186740.9|186650.9|659
1754967600000|2025-08-12 03:00:00|186786.5|186696.5|186745.8|186655.8|186800.1|186710.1|186714.8|186624.8|820
1754971200000|2025-08-12 04:00:00|186745.3|186655.3|186721|186631|186825.3|186735.3|186691|186601|1369
1754974800000|2025-08-12 05:00:00|186719.5|186629.5|186892.4|186802.4|186904.8|186814.8|186707.8|186617.8|2866
1754978400000|2025-08-12 06:00:00|186893.2|186803.2|186816.3|186726.3|186909.2|186819.2|186746.4|186656.4|2868
1754982000000|2025-08-12 07:00:00|186816.8|186726.8|186738.7|186648.7|186825|186735|186680.2|186590.2|2759
1754985600000|2025-08-12 08:00:00|186739.4|186649.4|186669.4|186579.4|186797.5|186707.5|186633.1|186543.1|2302
1754989200000|2025-08-12 09:00:00|186670.3|186580.3|186757.9|186667.9|186782.6|186692.6|186625.9|186535.9|1609
1754992800000|2025-08-12 10:00:00|186760|186670|186706.7|186616.7|186780.7|186690.7|186639.6|186549.6|1934
1754996400000|2025-08-12 11:00:00|186705.3|186615.3|186769.4|186679.4|186861.8|186779.2|186606.1|186556.1|2376
1755000000000|2025-08-12 12:00:00|186763.8|186673.8|186357.4|186267.4|186920.8|186849.3|186023.5|185955|6327
1755003600000|2025-08-12 13:00:00|186362.7|186272.7|186506.5|186456.5|186690.6|186624.4|186244.7|186170.8|6818
1755007200000|2025-08-12 14:00:00|186481.7|186431.7|185859.4|185809.4|186491.4|186441.4|185825.6|185767.9|5356
1755010800000|2025-08-12 15:00:00|185855.9|185805.9|185657.4|185567.4|185881.2|185831.2|185436.2|185346.2|3841
1755014400000|2025-08-12 16:00:00|185657.9|185567.9|185735.5|185685.5|185900.4|185820|185599.9|185520.6|3416
1755018000000|2025-08-12 17:00:00|185740.6|185690.6|185835.7|185785.7|185968.7|185890.9|185740.2|185690.2|3247
1755021600000|2025-08-12 18:00:00|185836.8|185786.8|185829.6|185779.6|185879.2|185790.5|185721.1|185655.1|2455
1755025200000|2025-08-12 19:00:00|185829.5|185779.5|185814.6|185764.6|185934.9|185865.1|185780.3|185711.2|2390
1755028800000|2025-08-12 20:00:00|185816.2|185766.2|186240.8|186029.9|186240.8|186029.9|185816.2|185762.3|1585
1755032400000|2025-08-12 21:00:00|186207.9|185994.6|186180.1|185870.1|186291|185994.6|186104.6|185794.6|449
1755036000000|2025-08-12 22:00:00|186251.5|185941.5|185914.6|185824.6|186254.5|185944.5|185912.6|185735.5|273
1755039600000|2025-08-12 23:00:00|185912.5|185822.5|185907.9|185817.9|185923.9|185833.9|185884.8|185794.8|278
1755043200000|2025-08-13 00:00:00|185905.2|185815.2|185910.5|185820.5|185982.1|185892.1|185851.8|185761.8|2240
1755046800000|2025-08-13 01:00:00|185910.1|185820.1|185990.2|185900.2|185994.1|185904.1|185869.7|185779.7|2154
1755050400000|2025-08-13 02:00:00|185986.2|185896.2|185879|185789|186021.2|185931.2|185864.2|185774.2|1469
1755054000000|2025-08-13 03:00:00|185906.3|185816.3|185879.8|185789.8|185918.1|185828.1|185846.6|185756.6|1277
1755057600000|2025-08-13 04:00:00|185879.6|185789.6|185855.3|185765.3|185912.4|185822.4|185842.4|185752.4|858
1755061200000|2025-08-13 05:00:00|185851.7|185761.7|185838.2|185748.2|185886.7|185796.7|185837.2|185747.2|1920
1755064800000|2025-08-13 06:00:00|185837.7|185747.7|185727.5|185637.5|185876.7|185786.7|185620.7|185539.8|3370
1755068400000|2025-08-13 07:00:00|185728.1|185638.1|185500.2|185410.2|185730.8|185640.8|185437.4|185347.4|3424
1755072000000|2025-08-13 08:00:00|185504.7|185414.7|185426.2|185336.2|185542.4|185452.4|185293.3|185203.3|2191
1755075600000|2025-08-13 09:00:00|185426.4|185336.4|185341.5|185251.5|185430|185340|185147.2|185057.2|1823
1755079200000|2025-08-13 10:00:00|185343.3|185253.3|185340.6|185250.6|185404.8|185320.6|185306.4|185216.4|1747
1755082800000|2025-08-13 11:00:00|185340|185250|185387.9|185297.9|185425.4|185366.1|185313.6|185247.5|2162
1755086400000|2025-08-13 12:00:00|185388.6|185298.6|185659.8|185609.8|185758.9|185693.6|185361.1|185294.7|3362
1755090000000|2025-08-13 13:00:00|185662.1|185612.1|185940.1|185890.1|186030.2|185958.3|185659.4|185600.8|3443
1755093600000|2025-08-13 14:00:00|185934.9|185884.9|186189.5|186139.5|186340.4|186290.4|185858.8|185808.8|3976
1755097200000|2025-08-13 15:00:00|186207|186117|186638.3|186548.3|186697.6|186622.8|186166.4|186113.7|3184
1755100800000|2025-08-13 16:00:00|186633.3|186543.3|186310.3|186260.3|186681.7|186611.4|186297.3|186247.3|2286
1755104400000|2025-08-13 17:00:00|186313.2|186263.2|186428.5|186378.5|186507.4|186417.4|186296.7|186246.7|2569
1755108000000|2025-08-13 18:00:00|186430.2|186380.2|186453.7|186403.7|186524.4|186446.8|186408.5|186320.4|2106
1755111600000|2025-08-13 19:00:00|186455.4|186405.4|186420.4|186370.4|186507|186436.7|186380.4|186319.5|1616
1755115200000|2025-08-13 20:00:00|186417.5|186367.5|186324.5|186234.5|186481.4|186417.1|186309.7|186190.3|1329
1755118800000|2025-08-13 21:00:00|186325.7|186235.7|186452.8|186142.8|186632.5|186322.5|186324.5|186113.6|105
1755122400000|2025-08-13 22:00:00|186484.6|186253.2|186421.4|186331.4|186514.7|186363.3|186416.6|186119.5|360
1755126000000|2025-08-13 23:00:00|186420|186330|186393.2|186303.2|186424.1|186334.1|186385|186295|308
1755129600000|2025-08-14 00:00:00|186392.7|186302.7|186395.6|186305.6|186408.5|186318.5|186356.5|186266.5|1023
1755133200000|2025-08-14 01:00:00|186395.2|186305.2|186385|186295|186412.2|186322.2|186344|186254|1530
1755136800000|2025-08-14 02:00:00|186385.2|186295.2|186456.6|186366.6|186503|186413|186383.2|186293.2|1053
1755140400000|2025-08-14 03:00:00|186456.3|186366.3|186484.5|186394.5|186494.4|186404.4|186438.5|186348.5|898
1755144000000|2025-08-14 04:00:00|186485|186395|186458.3|186368.3|186490.5|186400.5|186406.8|186316.8|888
1755147600000|2025-08-14 05:00:00|186459.3|186369.3|186487.7|186397.7|186524.3|186434.3|186446|186356|1362
1755151200000|2025-08-14 06:00:00|186486|186396|186709.8|186619.8|186717.9|186627.9|186413.4|186323.4|2051
1755154800000|2025-08-14 07:00:00|186712.4|186622.4|186702.3|186612.3|186733.9|186643.9|186485.6|186395.6|2496
1755158400000|2025-08-14 08:00:00|186703.5|186613.5|186811.3|186721.3|186853.3|186763.3|186624|186534|2221
1755162000000|2025-08-14 09:00:00|186813.3|186723.3|186810.4|186720.4|186847.7|186757.7|186685.8|186595.8|2372
1755165600000|2025-08-14 10:00:00|186808.3|186718.3|186722.1|186632.1|186816.7|186726.7|186635.9|186545.9|1268
1755169200000|2025-08-14 11:00:00|186722.5|186632.5|186923.4|186833.4|186963.2|186874.8|186715.4|186625.4|2347
1755172800000|2025-08-14 12:00:00|186920.2|186830.2|187399.6|187309.6|187449.4|187374.5|186755.8|186686.5|5056
1755176400000|2025-08-14 13:00:00|187400.6|187310.6|187993|187943|188018|187963.8|187380|187310.3|5006
1755180000000|2025-08-14 14:00:00|187986|187936|187807.1|187757.1|188039.9|187986.4|187486.2|187410|3778
1755183600000|2025-08-14 15:00:00|187806.3|187756.3|188250.2|188200.2|188444.3|188394.3|187751.8|187701.8|4032
1755187200000|2025-08-14 16:00:00|188235|188185|188250.2|188200.2|188556.7|188506.7|188122.7|188045.2|3132
1755190800000|2025-08-14 17:00:00|188253.4|188203.4|188331.2|188281.2|188378.3|188306.2|188078.8|188020.2|2245
1755194400000|2025-08-14 18:00:00|188325.8|188275.8|188322.3|188272.3|188476.5|188390.9|188216.7|188156.5|2096
1755198000000|2025-08-14 19:00:00|188323.3|188273.3|188198.4|188108.4|188341.5|188291.5|188087.6|188002.3|1824
1755201600000|2025-08-14 20:00:00|188196.8|188106.8|188204.1|187986.1|188235.4|188145.9|188066|187917.5|1173
1755205200000|2025-08-14 21:00:00|188211.4|187988.1|188065.9|187774.1|188238.1|187988.1|188065.9|187765.7|364
1755208800000|2025-08-14 22:00:00|188040|187800|188074.2|187984.2|188158.1|188036.8|187994.1|187773.5|351
1755212400000|2025-08-14 23:00:00|188075|187985|188081.2|187991.2|188090|188000|188059.8|187969.8|289
1755216000000|2025-08-15 00:00:00|188084|187994|188007.5|187917.5|188125.7|188035.7|187999.8|187909.8|1404
1755219600000|2025-08-15 01:00:00|188005|187915|187975.3|187885.3|188079|187989|187909.9|187819.9|1104
1755223200000|2025-08-15 02:00:00|187976.5|187886.5|187963.7|187873.7|188020.3|187930.3|187940|187850|1342
1755226800000|2025-08-15 03:00:00|187961.1|187871.1|187882.1|187792.1|187966.1|187876.1|187859.5|187769.5|691
1755230400000|2025-08-15 04:00:00|187880|187790|187863.4|187773.4|187904.5|187814.5|187855.4|187765.4|911
1755234000000|2025-08-15 05:00:00|187871.6|187781.6|187807.4|187717.4|187874.6|187784.6|187801.8|187711.8|2229
1755237600000|2025-08-15 06:00:00|187805|187715|187776.4|187686.4|187914.9|187824.9|187726.3|187636.3|2528
1755241200000|2025-08-15 07:00:00|187779.1|187689.1|187561.2|187471.2|187799.3|187709.3|187554.9|187464.9|1652
1755244800000|2025-08-15 08:00:00|187559.2|187469.2|187440.2|187350.2|187567.6|187477.6|187381.3|187291.3|1555
1755248400000|2025-08-15 09:00:00|187442.1|187352.1|187544.2|187454.2|187548.1|187458.1|187356|187266|1374
1755252000000|2025-08-15 10:00:00|187530.3|187440.3|187390.7|187340.7|187557.6|187467.6|187359.3|187269.3|1964
1755255600000|2025-08-15 11:00:00|187391.7|187341.7|187511.5|187461.5|187579.7|187504.8|187362.5|187309.6|1462
1755259200000|2025-08-15 12:00:00|187512|187462|187341.1|187291.1|187595|187488.6|187223.4|187151.1|3079
1755262800000|2025-08-15 13:00:00|187339.1|187289.1|187049.7|186959.7|187356.9|187289.1|186892.9|186821.4|3238
1755266400000|2025-08-15 14:00:00|187046.2|186956.2|186910.6|186860.6|187158.8|187108.8|186804.7|186754.7|3631
1755270000000|2025-08-15 15:00:00|186912.1|186862.1|187325.2|187275.2|187360.3|187295.3|186888.4|186838.4|3019
1755273600000|2025-08-15 16:00:00|187326.2|187276.2|187404.1|187354.1|187518.1|187451|187323.4|187273.4|2056
1755277200000|2025-08-15 17:00:00|187402.5|187352.5|187462.6|187412.6|187550.2|187500.2|187398.9|187348.9|1693
1755280800000|2025-08-15 18:00:00|187464|187414|187729.4|187639.4|187738.7|187668.4|187457.3|187407.3|1863
1755284400000|2025-08-15 19:00:00|187730.6|187640.6|187433.1|187383.1|187736|187664|187428.3|187347|2792
1755288000000|2025-08-15 20:00:00|187434.7|187384.7|187602.8|187293|187602.8|187441|187420.1|187289.8|2140
1755460800000|2025-08-17 20:00:00|187295.8|187165.8|187387|187032|187387|187165.8|187274.5|186987.5|11
1755464400000|2025-08-17 21:00:00|187694.4|187339.4|187435.8|187104.2|187767.5|187412.5|187342.5|186987.5|117
1755468000000|2025-08-17 22:00:00|187451.9|187096.9|187256.4|187166.4|187453.9|187207.8|187220|187087.8|338
1755471600000|2025-08-17 23:00:00|187255|187165|187288|187198|187358.4|187243|187255|187165|470
1755475200000|2025-08-18 00:00:00|187290.8|187200.8|187431.4|187341.4|187434.5|187344.5|187284.7|187194.7|1378
1755478800000|2025-08-18 01:00:00|187432.2|187342.2|187253.7|187163.7|187432.2|187342.2|187248.6|187158.6|521
1755482400000|2025-08-18 02:00:00|187255|187165|187319.2|187229.2|187360.3|187270.3|187251.3|187161.3|391
1755486000000|2025-08-18 03:00:00|187320.8|187230.8|187250|187160|187323.9|187233.9|187226.7|187136.7|597
1755489600000|2025-08-18 04:00:00|187252.3|187162.3|187291.7|187201.7|187331.3|187241.3|187216.9|187126.9|427
1755493200000|2025-08-18 05:00:00|187296.3|187206.3|187334.8|187244.8|187363.3|187273.3|187290|187200|984
1755496800000|2025-08-18 06:00:00|187335.8|187245.8|187789.7|187699.7|187799|187709|187323.4|187233.4|1331
1755500400000|2025-08-18 07:00:00|187794.1|187704.1|188074.3|187984.3|188168.7|188078.7|187792.5|187702.5|1988
1755504000000|2025-08-18 08:00:00|188098.6|188008.6|187955|187865|188216|188126|187856.9|187766.9|2039
1755507600000|2025-08-18 09:00:00|187954.7|187864.7|188135.7|188045.7|188198.2|188108.2|187849.7|187759.7|1608
1755511200000|2025-08-18 10:00:00|188144.7|188054.7|188120.1|188070.1|188185.9|188095.9|188053.4|187963.4|1448
1755514800000|2025-08-18 11:00:00|188113.8|188063.8|188164.4|188114.4|188271.3|188221.3|187992|187902|1771
1755518400000|2025-08-18 12:00:00|188162.8|188112.8|188220.8|188170.8|188404.3|188328.2|188118.5|188049.3|2881
1755522000000|2025-08-18 13:00:00|188221.5|188171.5|188531.2|188481.2|188713.1|188650.7|188182.5|188116.4|2794
1755525600000|2025-08-18 14:00:00|188534.3|188484.3|188314.7|188264.7|188580.7|188530.7|188214.3|188163.8|3087
1755529200000|2025-08-18 15:00:00|188311.8|188261.8|187882.6|187792.6|188339.4|188286.4|187709.1|187644.2|3045
1755532800000|2025-08-18 16:00:00|187884.6|187794.6|188015.3|187965.3|188027.7|187977.7|187844.8|187784.5|2389
1755536400000|2025-08-18 17:00:00|188017.8|187967.8|187743.2|187693.2|188023.7|187973.7|187692.4|187622.8|1979
1755540000000|2025-08-18 18:00:00|187741.1|187691.1|187733.4|187683.4|187800.4|187720.2|187658.5|187587.7|1323
1755543600000|2025-08-18 19:00:00|187732.5|187682.5|187827.7|187777.7|187843|187793|187584.9|187512.5|1153
1755547200000|2025-08-18 20:00:00|187829.6|187779.6|187895.9|187805.9|188094|188004|187800.2|187741.4|1147
1755550800000|2025-08-18 21:00:00|187895.7|187805.7|187866.5|187682.6|188071|187805.9|187610|187300|513
1755554400000|2025-08-18 22:00:00|187877.1|187693.3|187818.8|187728.8|188076|187842.8|187800.3|187693.3|434
1755558000000|2025-08-18 23:00:00|187822.8|187732.8|187855|187765|187863.3|187773.3|187822.2|187732.2|599
1755561600000|2025-08-19 00:00:00|187853|187763|187926.6|187836.6|187964|187874|187814.4|187724.4|3716
1755565200000|2025-08-19 01:00:00|187925.1|187835.1|188048|187958|188104.1|188014.1|187896.6|187806.6|2442
1755568800000|2025-08-19 02:00:00|188044.8|187954.8|188057|187967|188071.3|187981.3|187971|187881|1786
1755572400000|2025-08-19 03:00:00|188058|187968|188008.3|187918.3|188062.9|187972.9|187953.6|187863.6|1915
1755576000000|2025-08-19 04:00:00|188006.3|187916.3|187955.3|187865.3|188024.8|187934.8|187943.2|187853.2|1448
1755579600000|2025-08-19 05:00:00|187953.9|187863.9|188090|188000|188114.6|188024.6|187913.9|187823.9|2428
1755583200000|2025-08-19 06:00:00|188089|187999|188008.9|187918.9|188162.7|188072.7|187975.5|187885.5|2988
1755586800000|2025-08-19 07:00:00|188007.3|187917.3|187895|187805|188035|187945|187842.7|187752.7|2415
1755590400000|2025-08-19 08:00:00|187896.6|187806.6|188024.1|187934.1|188080.7|187990.7|187860|187770|3141
1755594000000|2025-08-19 09:00:00|188025.7|187935.7|187913|187823|188126.5|188036.5|187893.7|187803.7|1930
1755597600000|2025-08-19 10:00:00|187911.2|187821.2|187850.4|187760.4|188031.1|187941.1|187826|187736|1773
1755601200000|2025-08-19 11:00:00|187860.7|187770.7|187903.6|187813.6|188080.9|188006.3|187769.3|187703.5|2581
1755604800000|2025-08-19 12:00:00|187899.9|187809.9|188506.1|188456.1|188506.1|188456.1|187842.5|187790.7|4188
1755608400000|2025-08-19 13:00:00|188504.2|188454.2|188418.9|188368.9|188702.6|188652.6|188383.7|188307.8|4143
1755612000000|2025-08-19 14:00:00|188420.2|188370.2|187979.9|187929.9|188420.7|188370.7|187864.9|187804.1|4034
1755615600000|2025-08-19 15:00:00|187983.1|187933.1|188102|188012|188207.8|188130.8|187971.1|187921.1|4414
1755619200000|2025-08-19 16:00:00|188106.7|188016.7|188071.9|188021.9|188108.6|188030.1|187813.8|187763.8|4130
1755622800000|2025-08-19 17:00:00|188073.4|188023.4|188125.7|188075.7|188198.6|188132.7|188038.7|187988.7|3223
1755626400000|2025-08-19 18:00:00|188127.8|188077.8|188382.4|188332.4|188483.7|188428.4|188115.3|188051.3|2506
1755630000000|2025-08-19 19:00:00|188395.6|188305.6|188231.8|188141.8|188434|188376|188171.1|188119.9|2208
1755633600000|2025-08-19 20:00:00|188214.2|188164.2|188216.5|188126.5|188316.6|188248.3|188114.1|188052.3|2223
1755637200000|2025-08-19 21:00:00|188217.5|188127.5|188286.2|187976.2|188314.4|188127.5|188217.5|187956.5|47
1755640800000|2025-08-19 22:00:00|188289.2|187979.2|188204.3|188114.3|188376|188180|188201.6|187945|275
1755644400000|2025-08-19 23:00:00|188204.2|188114.2|188294.4|188204.4|188294.4|188204.4|188200|188110|455
1755648000000|2025-08-20 00:00:00|188291.9|188201.9|188423.8|188333.8|188471.2|188381.2|188279.4|188189.4|2847
1755651600000|2025-08-20 01:00:00|188425.8|188335.8|188420.1|188330.1|188488.4|188398.4|188387|188297|1867
1755655200000|2025-08-20 02:00:00|188423.1|188333.1|188452|188362|188500.6|188410.6|188375.9|188285.9|2093
1755658800000|2025-08-20 03:00:00|188453|188363|188389.1|188299.1|188453|188363|188347.4|188257.4|1370
1755662400000|2025-08-20 04:00:00|188391|188301|188321.1|188231.1|188391.7|188301.7|188300|188210|957
1755666000000|2025-08-20 05:00:00|188323.1|188233.1|188106.8|188016.8|188325.9|188235.9|188104.8|188014.8|555
1755669600000|2025-08-20 06:00:00|188106.9|188016.9|188204.9|188114.9|188359.9|188269.9|188067.6|187977.6|2015
1755673200000|2025-08-20 07:00:00|188209|188119|187990.5|187900.5|188209|188119|187928.2|187838.2|2160
1755676800000|2025-08-20 08:00:00|187988.3|187898.3|187929.3|187839.3|188193|188103|187914.3|187824.3|1700
1755680400000|2025-08-20 09:00:00|187926.4|187836.4|188100.9|188010.9|188126.8|188036.8|187921.7|187831.7|1334
1755684000000|2025-08-20 10:00:00|188104.2|188014.2|188084.2|188034.2|188148.4|188058.4|188024.6|187934.6|1395
1755687600000|2025-08-20 11:00:00|188103.8|188013.8|188099.8|188009.8|188156.5|188106.5|188023.5|187953.3|2055
1755691200000|2025-08-20 12:00:00|188080.4|187990.4|187475.8|187425.8|188080.4|187990.4|187442.5|187379.1|3644
1755694800000|2025-08-20 13:00:00|187476.3|187426.3|187814.6|187724.6|187901.4|187813.9|187430.3|187380.3|3048
1755698400000|2025-08-20 14:00:00|187815.1|187725.1|188041.2|187991.2|188211.8|188143.9|187728.3|187651.2|3681
1755702000000|2025-08-20 15:00:00|188038|187988|187880.6|187830.6|188068.7|188016|187550.5|187500.5|2783
1755705600000|2025-08-20 16:00:00|187879.8|187829.8|187571.4|187481.4|187879.8|187829.8|187565.2|187475.2|1980
1755709200000|2025-08-20 17:00:00|187572.8|187482.8|187466.3|187376.3|187593.7|187543.7|187267.2|187206.6|2243
1755712800000|2025-08-20 18:00:00|187468.1|187378.1|187528.4|187478.4|187650.5|187585.6|187430.9|187372|2140
1755716400000|2025-08-20 19:00:00|187527.6|187477.6|187626.1|187576.1|187653.4|187588.1|187518.7|187468.7|1609
1755720000000|2025-08-20 20:00:00|187626.2|187576.2|187736|187646|187799.4|187712.1|187626.2|187558|1385
1755723600000|2025-08-20 21:00:00|187738.4|187648.4|187987.8|187677.8|188008.8|187698.8|187738.4|187520.4|72
1755727200000|2025-08-20 22:00:00|188003|187697|187752.4|187662.4|188003|187707.5|187721|187567.8|252
1755730800000|2025-08-20 23:00:00|187754|187664|187795.4|187705.4|187830.7|187714.7|187729.1|187629.4|455
1755734400000|2025-08-21 00:00:00|187794.4|187704.4|187803.5|187713.5|187843|187753|187767.9|187677.9|2333
1755738000000|2025-08-21 01:00:00|187806.1|187716.1|187795|187705|187812.2|187722.2|187761.6|187671.6|1213
1755741600000|2025-08-21 02:00:00|187810.3|187720.3|187842.2|187752.2|187867.1|187777.1|187800.3|187710.3|1008
1755745200000|2025-08-21 03:00:00|187843.5|187753.5|187840|187750|187879.1|187789.1|187809.7|187719.7|1701
1755748800000|2025-08-21 04:00:00|187843.2|187753.2|187842.6|187752.6|187850.7|187766.7|187805.6|187715.6|2203
1755752400000|2025-08-21 05:00:00|187841.4|187751.4|187844|187754|187890.3|187800.3|187803.5|187713.5|1164
1755756000000|2025-08-21 06:00:00|187846.6|187756.6|188072.3|187982.3|188088.8|187998.8|187811.4|187721.4|2550
1755759600000|2025-08-21 07:00:00|188072|187982|187949.6|187859.6|188166.9|188076.9|187903.4|187813.4|3426
1755763200000|2025-08-21 08:00:00|187946.3|187856.3|187913.7|187823.7|187997.3|187907.3|187809|187719|2279
1755766800000|2025-08-21 09:00:00|187912.1|187822.1|187873.1|187783.1|187951.9|187861.9|187790.3|187700.3|1368
1755770400000|2025-08-21 10:00:00|187875.8|187785.8|187854.5|187804.5|187945.1|187855.1|187833|187743|1164
1755774000000|2025-08-21 11:00:00|187853.3|187803.3|187779.8|187689.8|187875.8|187809.1|187676.7|187608.9|1974
1755777600000|2025-08-21 12:00:00|187779|187689|187586.3|187496.3|187779|187716.4|187395.8|187332.5|3676
1755781200000|2025-08-21 13:00:00|187586.8|187496.8|187782.6|187692.6|187917|187845.7|187334.2|187284.2|3978
1755784800000|2025-08-21 14:00:00|187781.9|187691.9|187557.6|187467.6|187847.2|187761.6|187432.8|187382.8|4034
1755788400000|2025-08-21 15:00:00|187556.7|187466.7|187896|187846|187964.6|187914.6|187495.5|187445.5|4121
1755792000000|2025-08-21 16:00:00|187897|187847|187635.3|187585.3|188004.4|187954.4|187603|187534.8|2764
1755795600000|2025-08-21 17:00:00|187632.6|187582.6|187614.3|187564.3|187700|187642.7|187538.5|187469.8|3413
1755799200000|2025-08-21 18:00:00|187613.9|187563.9|187618.5|187568.5|187755.5|187691.6|187606.6|187540.3|2891
1755802800000|2025-08-21 19:00:00|187619.6|187569.6|187685.1|187635.1|187716.6|187661|187611|187551.7|2440
1755806400000|2025-08-21 20:00:00|187686.4|187636.4|187577.2|187487.2|187710.8|187660.8|187527|187437|1310
1755810000000|2025-08-21 21:00:00|187577|187487|187690.9|187380.9|187703.5|187487|187577|187339.7|192
1755813600000|2025-08-21 22:00:00|187720|187410|187541.1|187451.1|187720|187506.1|187532.5|187310|250
1755817200000|2025-08-21 23:00:00|187539.1|187449.1|187435.1|187345.1|187558.7|187468.7|187427.1|187337.1|290
1755820800000|2025-08-22 00:00:00|187439.9|187349.9|187466.8|187376.8|187525.5|187435.5|187420.4|187330.4|991
1755824400000|2025-08-22 01:00:00|187466.6|187376.6|187578.3|187488.3|187582.5|187492.5|187440.3|187350.3|1222
1755828000000|2025-08-22 02:00:00|187579.8|187489.8|187553.9|187463.9|187591.2|187501.2|187468.9|187378.9|1135
1755831600000|2025-08-22 03:00:00|187556.4|187466.4|187650.7|187560.7|187668|187578|187535.1|187445.1|1111
1755835200000|2025-08-22 04:00:00|187648.8|187558.8|187731.8|187641.8|187738.2|187648.2|187609.5|187519.5|992
1755838800000|2025-08-22 05:00:00|187732.6|187642.6|187762.9|187672.9|187768.2|187689.5|187679.1|187589.1|1036
1755842400000|2025-08-22 06:00:00|187765.2|187675.2|187739.9|187649.9|187813.1|187723.1|187614.2|187524.2|2451
1755846000000|2025-08-22 07:00:00|187738.8|187648.8|187429.8|187339.8|187750.5|187660.5|187401.9|187311.9|3331
1755849600000|2025-08-22 08:00:00|187435.9|187345.9|187382.9|187292.9|187480.1|187390.1|187308.8|187218.8|2655
1755853200000|2025-08-22 09:00:00|187386.6|187296.6|187437.4|187347.4|187506.7|187416.7|187319.8|187229.8|2094
1755856800000|2025-08-22 10:00:00|187436.4|187346.4|187274.4|187224.4|187446.7|187356.7|187230.8|187140.8|3487
1755860400000|2025-08-22 11:00:00|187274.9|187224.9|187390|187300|187465.8|187405.5|187172.5|187103.2|4324
1755864000000|2025-08-22 12:00:00|187386.7|187296.7|187073.4|187023.4|187406.5|187316.5|186829|186779|4036
1755867600000|2025-08-22 13:00:00|187075.7|187025.7|187281.1|187191.1|187322.8|187257.8|187003.4|186953.4|4215
1755871200000|2025-08-22 14:00:00|187226.4|187136.4|185917.7|185867.7|187262.6|187136.4|185845.2|185783.7|8420
1755874800000|2025-08-22 15:00:00|185921.1|185871.1|185968.4|185918.4|186121.8|186057.7|185758.7|185668.7|6205
1755878400000|2025-08-22 16:00:00|185968.7|185918.7|186023.5|185973.5|186143.2|186093.2|185845.9|185775.6|5607
1755882000000|2025-08-22 17:00:00|186020.9|185970.9|186034.4|185984.4|186107.1|186057.1|185855.2|185804.7|4969
1755885600000|2025-08-22 18:00:00|186036|185986|186002.4|185952.4|186094.4|186029.4|185967.8|185900.4|4505
1755889200000|2025-08-22 19:00:00|185999.9|185949.9|185962.1|185912.1|186089.2|186039.2|185905.7|185855.7|3129
1755892800000|2025-08-22 20:00:00|185965.1|185915.1|185865.7|185775.7|186003.6|185915.4|185794.8|185704.8|1427
1756065600000|2025-08-24 20:00:00|186023.4|185673.4|186022.5|185667.5|186023.4|185673.4|186022.5|185667.5|2
1756069200000|2025-08-24 21:00:00|186020|185670|186000|185690|186020|185696.6|185999.9|185670|11
1756072800000|2025-08-24 22:00:00|186004.6|185694.6|185990.9|185900.9|186060.6|185957.8|185830.1|185614.9|460
1756076400000|2025-08-24 23:00:00|185990.2|185900.2|186007.4|185917.4|186033.6|185943.6|185969|185879|544
1756080000000|2025-08-25 00:00:00|186006.9|185916.9|186116.8|186026.8|186188.5|186098.5|185998.5|185908.5|985
1756083600000|2025-08-25 01:00:00|186116.6|186026.6|186206|186116|186246.9|186156.9|186036|185946|1341
1756087200000|2025-08-25 02:00:00|186210|186120|186156.8|186066.8|186218.7|186128.7|186142|186052|761
1756090800000|2025-08-25 03:00:00|186157|186067|186087.9|185997.9|186157|186067|186078.8|185988.8|522
1756094400000|2025-08-25 04:00:00|186084.7|185994.7|186102.1|186012.1|186104.5|186014.5|186078|185988|386
1756098000000|2025-08-25 05:00:00|186101.6|186011.6|186190.2|186100.2|186212|186122|186100.5|186010.5|996
1756101600000|2025-08-25 06:00:00|186164.4|186074.4|186092|186002|186164.4|186074.4|185950.8|185860.8|2237
1756105200000|2025-08-25 07:00:00|186090.2|186000.2|186436.4|186346.4|186488.1|186398.1|186090.2|186000.2|2495
1756108800000|2025-08-25 08:00:00|186438.3|186348.3|186438.1|186348.1|186482.2|186400.2|186345.9|186255.9|2043
1756112400000|2025-08-25 09:00:00|186438.6|186348.6|186503.3|186413.3|186549.1|186459.1|186438.6|186348.6|1293
1756116000000|2025-08-25 10:00:00|186501.9|186411.9|186525.4|186475.4|186613.7|186523.7|186471.1|186381.1|1382
1756119600000|2025-08-25 11:00:00|186524.3|186474.3|186444.8|186354.8|186547.2|186475.1|186422.8|186346.9|2087
1756123200000|2025-08-25 12:00:00|186436.1|186346.1|186335.6|186285.6|186473.1|186406.3|186265.6|186197.3|2986
1756126800000|2025-08-25 13:00:00|186341.7|186251.7|185957.4|185802.2|186427.1|186358|185877.4|185802.2|3122
1756130400000|2025-08-25 14:00:00|185958.1|185802.9|185756.9|185706.9|185967.9|185909.4|185550|185481.1|3513
1756134000000|2025-08-25 15:00:00|185754|185704|186390.3|186340.3|186570.7|186495.8|185750.6|185681.1|3773
1756137600000|2025-08-25 16:00:00|186392.1|186342.1|186439.9|186349.9|186561.7|186511.7|186329.1|186260.5|3588
1756141200000|2025-08-25 17:00:00|186439.7|186349.7|186381.9|186331.9|186508.8|186458.8|186372.1|186319.8|2674
1756144800000|2025-08-25 18:00:00|186384.6|186334.6|186751.1|186701.1|186753.5|186703.5|186337.1|186287.1|3134
1756148400000|2025-08-25 19:00:00|186770.4|186680.4|186934.7|186884.7|186971.6|186921.6|186740.1|186671.9|2874
1756152000000|2025-08-25 20:00:00|186935.6|186885.6|186987.7|186677.7|186993.8|186906.1|186822.7|186664.9|1117
1756155600000|2025-08-25 21:00:00|186942|186632|186885.9|186576.8|186953.6|186643.6|186879.1|186572.6|80
1756159200000|2025-08-25 22:00:00|186895.9|186585.9|186910.8|186820.8|187020.2|186838|186874.5|186585.9|346
1756162800000|2025-08-25 23:00:00|186911.3|186821.3|186949|186859|186980.1|186890.1|186901.9|186811.9|356
1756166400000|2025-08-26 00:00:00|186948.7|186858.7|186680.7|186590.7|186969.6|186879.6|186531.4|186441.4|4031
1756170000000|2025-08-26 01:00:00|186680.5|186590.5|186776.1|186686.1|186786.7|186696.7|186582.8|186492.8|2474
1756173600000|2025-08-26 02:00:00|186777.1|186687.1|186753.2|186663.2|186793|186703|186701.2|186611.2|1441
1756177200000|2025-08-26 03:00:00|186755.5|186665.5|186860.4|186770.4|186888.7|186798.7|186755.5|186665.5|1086
1756180800000|2025-08-26 04:00:00|186860.9|186770.9|186758.2|186668.2|186869.4|186779.4|186722.2|186632.2|967
1756184400000|2025-08-26 05:00:00|186762.9|186672.9|186678.6|186588.6|186762.9|186672.9|186672.4|186582.4|933
1756188000000|2025-08-26 06:00:00|186680.9|186590.9|186820.8|186730.8|186850.5|186760.5|186635.7|186545.7|2897
1756191600000|2025-08-26 07:00:00|186821.3|186731.3|186893.7|186803.7|187075.3|186985.3|186789.6|186699.6|3997
1756195200000|2025-08-26 08:00:00|186895.3|186805.3|186750.7|186660.7|186922.2|186832.2|186722.3|186632.3|3033
1756198800000|2025-08-26 09:00:00|186749.3|186659.3|186577.9|186487.9|186757.4|186667.4|186523.8|186433.8|2664
1756202400000|2025-08-26 10:00:00|186578.9|186488.9|186567.6|186517.6|186729.6|186639.6|186527.8|186437.8|2852
1756206000000|2025-08-26 11:00:00|186564.9|186514.9|186484.1|186394.1|186615.5|186525.5|186432.8|186346.2|3712
1756209600000|2025-08-26 12:00:00|186483.7|186393.7|186470.7|186380.7|186499.6|186424.7|186200|186127.6|4271
1756213200000|2025-08-26 13:00:00|186471.8|186381.8|186624.7|186534.7|186739.4|186689.4|186458.8|186381.4|3382
1756216800000|2025-08-26 14:00:00|186625.3|186535.3|186864.3|186814.3|186889.9|186839.3|186539.5|186480|4055
1756220400000|2025-08-26 15:00:00|186866|186816|186778.8|186728.8|187045.7|186995.7|186748.3|186668.2|3878
1756224000000|2025-08-26 16:00:00|186776|186726|186902.2|186852.2|186958.8|186892.4|186699.1|186648.4|3210
1756227600000|2025-08-26 17:00:00|186894.3|186844.3|186900.6|186850.6|187054.4|186987.2|186836.4|186774.7|3620
1756231200000|2025-08-26 18:00:00|186904.4|186854.4|186639.8|186589.8|186907.6|186857.6|186639.4|186589.4|3240
1756234800000|2025-08-26 19:00:00|186640.3|186590.3|186692.5|186642.5|186718.3|186668.3|186571.7|186506|2862
1756238400000|2025-08-26 20:00:00|186694.7|186644.7|186706|186616|186736.8|186670.2|186579.8|186501.6|1668
1756242000000|2025-08-26 21:00:00|186707.2|186617.2|186719|186414.1|186760.9|186617.2|186700.9|186409.1|1122
1756245600000|2025-08-26 22:00:00|186682.3|186442|186628|186538|186682.3|186550|186560.8|186412.7|310
1756249200000|2025-08-26 23:00:00|186625|186535|186665.1|186575.1|186695.5|186605.5|186625|186535|253
1756252800000|2025-08-27 00:00:00|186665.8|186575.8|186682.4|186592.4|186706.4|186616.4|186657.8|186567.8|569
1756256400000|2025-08-27 01:00:00|186681.2|186591.2|186644.8|186554.8|186716.7|186626.7|186600.7|186510.7|1347
1756260000000|2025-08-27 02:00:00|186645.6|186555.6|186713.3|186623.3|186757.2|186667.2|186643.3|186553.3|867
1756263600000|2025-08-27 03:00:00|186714.7|186624.7|186798.8|186708.8|186829|186722.9|186708.2|186618.2|786
1756267200000|2025-08-27 04:00:00|186798.5|186708.5|186853.6|186763.6|186879|186789|186798.5|186708.5|914
1756270800000|2025-08-27 05:00:00|186852.7|186762.7|186889.2|186799.2|186908.1|186818.1|186852.7|186762.7|596
1756274400000|2025-08-27 06:00:00|186887.2|186797.2|186835.6|186745.6|186940.1|186850.1|186789.4|186699.4|2600
1756278000000|2025-08-27 07:00:00|186833.6|186743.6|187000.8|186910.8|187051.3|186961.3|186801|186711|3688
1756281600000|2025-08-27 08:00:00|186997.9|186907.9|187239.6|187149.6|187280.8|187190.8|186936.7|186846.7|2836
1756285200000|2025-08-27 09:00:00|187245.2|187155.2|187268.4|187178.4|187338.1|187248.1|187155.3|187065.3|2991
1756288800000|2025-08-27 10:00:00|187270.7|187180.7|187367.8|187317.8|187385.1|187335.1|187208.7|187118.7|2831
1756292400000|2025-08-27 11:00:00|187366.5|187316.5|187518.7|187428.7|187523|187454.8|187169.8|187114.2|3218
1756296000000|2025-08-27 12:00:00|187517.2|187427.2|187844.4|187794.4|187957.3|187891.4|187162.5|187099.3|4617
1756299600000|2025-08-27 13:00:00|187845.4|187795.4|187486.7|187436.7|188007.2|187952.8|187363.8|187312|4333
1756303200000|2025-08-27 14:00:00|187488.1|187438.1|187697.5|187647.5|187947.6|187897.6|187433.5|187383.5|4380
1756306800000|2025-08-27 15:00:00|187679.9|187629.9|187107.3|187017.3|187687|187637|187006|186956|3886
1756310400000|2025-08-27 16:00:00|187105.9|187015.9|186824.8|186734.8|187108.4|187039.7|186654.9|186578.4|3422
1756314000000|2025-08-27 17:00:00|186825.5|186735.5|186699|186649|186874.2|186824.2|186658.2|186597.8|3049
1756317600000|2025-08-27 18:00:00|186699.7|186649.7|186706.2|186656.2|186831.6|186765.6|186635.6|186585.6|3102
1756321200000|2025-08-27 19:00:00|186709|186659|186645.4|186595.4|186866.5|186785.1|186595.6|186545.6|2517
1756324800000|2025-08-27 20:00:00|186642.1|186592.1|186784.6|186474.6|186784.6|186676.2|186527.6|186409.3|1761
1756328400000|2025-08-27 21:00:00|186788.6|186478.6|186853.2|186543.2|186888.1|186578.1|186570|186398.4|82
1756332000000|2025-08-27 22:00:00|186854.4|186544.4|186598.9|186508.9|186854.4|186594.1|186588.9|186464.7|327
1756335600000|2025-08-27 23:00:00|186600.4|186510.4|186584.6|186494.6|186621.1|186531.1|186569.3|186479.3|555
1756339200000|2025-08-28 00:00:00|186582.2|186492.2|186539|186449|186582.2|186492.2|186511|186421|1601
1756342800000|2025-08-28 01:00:00|186538.9|186448.9|186546.6|186456.6|186570.1|186480.1|186400.4|186310.4|1702
1756346400000|2025-08-28 02:00:00|186548.1|186458.1|186374.3|186284.3|186557|186467|186359.6|186269.6|1182
1756350000000|2025-08-28 03:00:00|186379.2|186289.2|186416.5|186326.5|186431|186341|186352.4|186262.4|1146
1756353600000|2025-08-28 04:00:00|186418.5|186328.5|186439.7|186349.7|186465.4|186375.4|186416.8|186326.8|722
1756357200000|2025-08-28 05:00:00|186440.2|186350.2|186486.3|186396.3|186525.6|186435.6|186440|186350|1079
1756360800000|2025-08-28 06:00:00|186499.3|186409.3|186599.9|186509.9|186600|186510|186373.7|186283.7|3261
1756364400000|2025-08-28 07:00:00|186599.6|186509.6|186484.6|186394.6|186644.4|186554.4|186381.4|186291.4|4874
1756368000000|2025-08-28 08:00:00|186485.4|186395.4|186598.7|186508.7|186668.6|186578.6|186460.3|186370.3|4221
1756371600000|2025-08-28 09:00:00|186596|186506|186625.5|186535.5|186669.5|186579.5|186371|186281|3360
1756375200000|2025-08-28 10:00:00|186625.2|186535.2|186308.5|186258.5|186669.4|186579.4|186278.2|186211.2|4012
1756378800000|2025-08-28 11:00:00|186306.9|186256.9|186246.7|186196.7|186426.9|186356.7|186200.4|186135|3937
1756382400000|2025-08-28 12:00:00|186244.3|186194.3|186560.8|186510.8|186592.1|186521.1|186078.4|186002.4|5657
1756386000000|2025-08-28 13:00:00|186559.2|186509.2|186645.6|186555.6|186926.1|186860.3|186424.8|186374.8|4670
1756389600000|2025-08-28 14:00:00|186647.6|186557.6|186331.7|186281.7|186831.3|186753.4|186296|186237.4|5228
1756393200000|2025-08-28 15:00:00|186333.7|186283.7|186685|186635|186823.3|186773.3|186286.6|186236.6|4157
1756396800000|2025-08-28 16:00:00|186684.8|186634.8|186521.3|186471.3|186757.4|186707.4|186482.8|186407.3|2905
1756400400000|2025-08-28 17:00:00|186513.9|186463.9|186529.5|186479.5|186538.8|186488.8|186309.2|186259.2|4128
1756404000000|2025-08-28 18:00:00|186526.5|186476.5|186413|186363|186611.9|186554|186356.9|186306.9|3603
1756407600000|2025-08-28 19:00:00|186408.3|186358.3|186458.8|186408.8|186557.6|186507.6|186380|186319.2|3043
1756411200000|2025-08-28 20:00:00|186457.6|186407.6|186499.6|186409.6|186647.6|186588.9|186353.3|186303.3|2152
1756414800000|2025-08-28 21:00:00|186500.3|186410.3|186684.5|186374.5|186745|186435|186497.3|186320.4|98
1756418400000|2025-08-28 22:00:00|186734.2|186424.2|186690.4|186600.4|186786.8|186605.5|186635.1|186385|422
1756422000000|2025-08-28 23:00:00|186691|186601|186613.9|186523.9|186736|186602|186579.4|186489.4|425
1756425600000|2025-08-29 00:00:00|186614|186524|186608.4|186518.4|186619.5|186529.5|186561.2|186446.6|695
1756429200000|2025-08-29 01:00:00|186604.3|186514.3|186771.9|186681.9|186816.1|186726.1|186583.8|186493.8|1564
1756432800000|2025-08-29 02:00:00|186772.5|186682.5|186724.6|186634.6|186788.5|186698.5|186679.5|186589.5|774
1756436400000|2025-08-29 03:00:00|186722.6|186632.6|186726.4|186636.4|186753.9|186663.9|186704.9|186614.9|782
1756440000000|2025-08-29 04:00:00|186724.2|186634.2|186724.6|186634.6|186770.2|186680.2|186711|186621|590
1756443600000|2025-08-29 05:00:00|186718.5|186628.5|186645.7|186555.7|186762.4|186672.4|186643.6|186553.6|855
1756447200000|2025-08-29 06:00:00|186647.2|186557.2|186832.6|186742.6|186865.4|186775.4|186645|186555|2712
1756450800000|2025-08-29 07:00:00|186835|186745|186824.3|186734.3|186957.1|186867.1|186779.3|186689.3|3135
1756454400000|2025-08-29 08:00:00|186828.9|186738.9|186997.8|186907.8|187009.1|186919.1|186809.5|186719.5|2906
1756458000000|2025-08-29 09:00:00|186999.5|186909.5|187059.2|186969.2|187220.7|187150.9|186986.9|186896.9|2379
1756461600000|2025-08-29 10:00:00|187057.9|186967.9|186852.1|186802.1|187151.8|187061.8|186837.2|186781|2359
1756465200000|2025-08-29 11:00:00|186853.4|186803.4|186878.2|186788.2|186917.8|186856.6|186735.7|186673.7|2978
1756468800000|2025-08-29 12:00:00|186865.1|186815.1|186833.4|186783.4|187036.8|186972.2|186738.6|186664.7|4251
1756472400000|2025-08-29 13:00:00|186856.7|186766.7|186600|186510|186915.9|186849.9|186600|186510|3789
1756476000000|2025-08-29 14:00:00|186596.2|186506.2|186475.5|186425.5|186886.2|186796.2|186369.6|186294.1|5176
1756479600000|2025-08-29 15:00:00|186486|186436|186493|186443|186580|186515.2|186409.1|186335.7|4108
1756483200000|2025-08-29 16:00:00|186489.5|186439.5|186392.8|186342.8|186497.9|186447.9|186269.1|186198.3|3052
1756486800000|2025-08-29 17:00:00|186392.9|186342.9|186552.7|186502.7|186580.8|186516.2|186388.4|186320|2939
1756490400000|2025-08-29 18:00:00|186552|186502|186556.6|186506.6|186623.4|186558|186508.4|186449.7|2854
1756494000000|2025-08-29 19:00:00|186556.4|186506.4|186677.2|186627.2|186699.2|186649.2|186522.3|186459.3|3007
1756497600000|2025-08-29 20:00:00|186677.4|186627.4|186662|186572|186739.4|186649.4|186587.9|186497.9|2009
1756670400000|2025-08-31 20:00:00|186676.5|186586.5|186627.5|186272.5|186696.5|186586.5|186602.5|186247.5|16
1756674000000|2025-08-31 21:00:00|186628.2|186273.2|186582.7|186272.7|186742.2|186387.2|186555.1|186245.1|185
1756677600000|2025-08-31 22:00:00|186586.4|186276.4|186641.6|186551.6|186706.9|186572.4|186560.4|186276.4|420
1756681200000|2025-08-31 23:00:00|186640.2|186550.2|186653.9|186563.9|186706|186616|186634.2|186544.2|709
1756684800000|2025-09-01 00:00:00|186650.5|186560.5|186617|186527|186661|186571|186603.5|186513.5|2818
1756688400000|2025-09-01 01:00:00|186615|186525|186651.9|186561.9|186735.8|186645.8|186613|186523|2247
1756692000000|2025-09-01 02:00:00|186648.4|186558.4|186541.6|186451.6|186663.5|186573.5|186534.3|186444.3|1884
1756695600000|2025-09-01 03:00:00|186542.1|186452.1|186612.7|186522.7|186630|186540|186537.2|186447.2|1046
1756699200000|2025-09-01 04:00:00|186614.3|186524.3|186578.4|186488.4|186629.1|186539.1|186573.5|186483.5|683
1756702800000|2025-09-01 05:00:00|186579.4|186489.4|186535.5|186445.5|186586.2|186496.2|186515.3|186425.3|713
1756706400000|2025-09-01 06:00:00|186537.5|186447.5|186444.3|186354.3|186557.1|186467.1|186258.2|186168.2|2725
1756710000000|2025-09-01 07:00:00|186445.1|186355.1|186340.9|186250.9|186488.6|186398.6|186325.2|186235.2|3185
1756713600000|2025-09-01 08:00:00|186338.1|186248.1|186271|186181|186416.4|186326.4|186219.9|186129.9|3230
1756717200000|2025-09-01 09:00:00|186269|186179|186235|186145|186390.8|186300.8|186227.5|186137.5|2704
1756720800000|2025-09-01 10:00:00|186233.9|186143.9|186114.5|186064.5|186241.2|186151.2|186081.5|186001.6|2112
1756724400000|2025-09-01 11:00:00|186114.2|186064.2|186161.4|186111.4|186213.4|186123.4|186044.8|185981|2341
1756728000000|2025-09-01 12:00:00|186160.2|186110.2|186137.4|186047.4|186183.5|186112.6|186044|185992.5|2904
1756731600000|2025-09-01 13:00:00|186140.7|186050.7|186153.2|186103.2|186309|186237.8|186105|186043|2923
1756735200000|2025-09-01 14:00:00|186154.9|186104.9|186188.5|186098.5|186322.5|186272.5|186074.3|186021.2|2966
1756738800000|2025-09-01 15:00:00|186192|186102|186396.3|186346.3|186420|186358.2|186174.2|186101.8|2471
1756742400000|2025-09-01 16:00:00|186401.5|186351.5|186567.4|186517.4|186616.2|186545.4|186395.9|186345.9|2052
1756746000000|2025-09-01 17:00:00|186568.1|186518.1|186624.7|186574.7|186654|186589.8|186557.4|186488.5|1050
1756749600000|2025-09-01 18:00:00|186623.5|186573.5|186495.4|186445.4|186623.5|186573.5|186490.5|186421.2|524
1756753200000|2025-09-01 19:00:00|186493.6|186443.6|186477.5|186387.5|186577.3|186504.9|186442.4|186380.9|1480
1756756800000|2025-09-01 20:00:00|186479|186389|186502.3|186412.3|186615.3|186435.2|186439.3|186305.3|680
1756760400000|2025-09-01 21:00:00|186505.4|186415.4|186582.2|186272.2|186615.2|186415.4|186441.6|186131.6|74
1756764000000|2025-09-01 22:00:00|186556|186246|186555|186465|186585.1|186480.4|186496|186246|322
1756767600000|2025-09-01 23:00:00|186560|186470|186556.6|186466.6|186626.3|186536.3|186535.2|186445.2|576
1756771200000|2025-09-02 00:00:00|186559.2|186469.2|186592.4|186502.4|186643.9|186553.9|186524.9|186434.9|1683
1756774800000|2025-09-02 01:00:00|186592.9|186502.9|186629.4|186539.4|186656.9|186566.9|186561.6|186471.6|2705
1756778400000|2025-09-02 02:00:00|186631|186541|186738.2|186648.2|186759.4|186669.4|186627.8|186537.8|1946
1756782000000|2025-09-02 03:00:00|186738.7|186648.7|186763.4|186673.4|186834.5|186744.5|186723.2|186633.2|1277
1756785600000|2025-09-02 04:00:00|186760.9|186670.9|186774.8|186684.8|186807.9|186717.9|186753.3|186663.3|690
1756789200000|2025-09-02 05:00:00|186773|186683|186798.9|186708.9|186822.3|186732.3|186760.8|186670.8|740
1756792800000|2025-09-02 06:00:00|186797.6|186707.6|186697.4|186607.4|186805.9|186715.9|186695.6|186605.6|2011
1756796400000|2025-09-02 07:00:00|186697.9|186607.9|187686|187596|187970.4|187880.4|186633.1|186543.1|4901
1756800000000|2025-09-02 08:00:00|187687.4|187597.4|187600.6|187510.6|187988.9|187898.9|187415.8|187325.8|4670
1756803600000|2025-09-02 09:00:00|187605.5|187515.5|187655|187565|187868.3|187778.3|187451.9|187361.9|3812
1756807200000|2025-09-02 10:00:00|187652.4|187562.4|187835.8|187785.8|187906.8|187822.7|187575.4|187485.4|3803
1756810800000|2025-09-02 11:00:00|187834.4|187784.4|187716.7|187626.7|188027.1|187950.1|187632.7|187565.3|4412
1756814400000|2025-09-02 12:00:00|187715|187625|188504.2|188414.2|188689|188614|187616|187526|6653
1756818000000|2025-09-02 13:00:00|188498.5|188408.5|187818.4|187553|188522.6|188465.9|187566.4|187516.4|5977
1756821600000|2025-09-02 14:00:00|187827.9|187572.8|187403.6|187353.6|187835.3|187669.8|187165|187105.3|6511
1756825200000|2025-09-02 15:00:00|187400.2|187350.2|187203.2|187153.2|187629.2|187569.5|187191.6|187141.6|5638
1756828800000|2025-09-02 16:00:00|187207.4|187157.4|186982.5|186932.5|187241.1|187191.1|186892.3|186842.3|5249
1756832400000|2025-09-02 17:00:00|186974.8|186924.8|187042.1|186992.1|187116.4|187065.3|186890.9|186840.9|3775
1756836000000|2025-09-02 18:00:00|187043.2|186993.2|187193.7|187143.7|187301.3|187245.1|186985.4|186918.3|5100
1756839600000|2025-09-02 19:00:00|187203.9|187153.9|187219.1|187169.1|187315.6|187252.9|187143.5|187089|3577
1756843200000|2025-09-02 20:00:00|187216.6|187166.6|187261.8|187171.8|187400|187350|187189.1|187099.1|1483
1756846800000|2025-09-02 21:00:00|187262|187172|187343.5|187033.5|187396.7|187172|187141.4|186831.4|245
1756850400000|2025-09-02 22:00:00|187349.8|187039.8|187330|187240|187360|187241|187225.5|187006.6|334
1756854000000|2025-09-02 23:00:00|187321.9|187231.9|187355.5|187265.5|187368.5|187278.5|187314.2|187224.2|897
1756857600000|2025-09-03 00:00:00|187358.3|187268.3|187429.7|187339.7|187443.8|187353.8|187350.7|187260.7|1206
1756861200000|2025-09-03 01:00:00|187427.7|187337.7|187497.5|187407.5|187521.4|187431.4|187395.9|187305.9|1854
1756864800000|2025-09-03 02:00:00|187498.8|187408.8|187574.6|187484.6|187616.2|187526.2|187497.3|187407.3|1672
1756868400000|2025-09-03 03:00:00|187572.4|187482.4|187609.5|187519.5|187628|187571.7|187543.6|187453.6|957
1756872000000|2025-09-03 04:00:00|187607.9|187517.9|187535|187445|187613.5|187523.5|187531.4|187441.4|670
1756875600000|2025-09-03 05:00:00|187538.5|187448.5|187537|187447|187596|187506|187505.9|187415.9|795
1756879200000|2025-09-03 06:00:00|187536.8|187446.8|187506.3|187416.3|187560.8|187470.8|187330.4|187240.4|3190
1756882800000|2025-09-03 07:00:00|187507.3|187417.3|187523.7|187433.7|187856.9|187766.9|187466.8|187376.8|5892
1756886400000|2025-09-03 08:00:00|187518.2|187428.2|187187.5|187097.5|187518.2|187428.2|187181.5|187091.5|3735
1756890000000|2025-09-03 09:00:00|187188|187098|187095.9|187005.9|187330.1|187240.1|187049.1|186959.1|3918
1756893600000|2025-09-03 10:00:00|187092.7|187002.7|187213|187123|187284.7|187194.7|187071.6|186981.6|3518
1756897200000|2025-09-03 11:00:00|187213.3|187123.3|187076.3|187026.3|187296.6|187226.7|187028.7|186978.7|4577
1756900800000|2025-09-03 12:00:00|187077.8|187027.8|186990|186900|187167.2|187091.4|186903.2|186835.9|5870
1756904400000|2025-09-03 13:00:00|186977.2|186887.2|187158.7|186962.1|187190|187123.4|186860.5|186800.3|5769
1756908000000|2025-09-03 14:00:00|187200.1|186963.8|186957.6|186907.6|187200.1|186979.4|186595.5|186531.6|6564
1756911600000|2025-09-03 15:00:00|186958.9|186908.9|186777.4|186727.4|187017.6|186955.8|186735.2|186681.3|5758
1756915200000|2025-09-03 16:00:00|186778.4|186728.4|186917.3|186867.3|187021.2|186965.9|186756.1|186696.3|4738
1756918800000|2025-09-03 17:00:00|186917.4|186867.4|187244.2|187154.2|187292|187239.3|186886.3|186830.2|4611
1756922400000|2025-09-03 18:00:00|187244.9|187154.9|187228.8|187178.8|187272.4|187212.4|187111.6|187061.6|4648
1756926000000|2025-09-03 19:00:00|187224.4|187174.4|187187|187137|187282.2|187232.2|187140.3|187090.3|3194
1756929600000|2025-09-03 20:00:00|187188.2|187138.2|187071.8|186981.8|187265.8|187196.4|187017.2|186927.2|1627
1756933200000|2025-09-03 21:00:00|187070.9|186980.9|187323.5|187013.5|187323.5|187013.5|187070.9|186857.2|119
1756936800000|2025-09-03 22:00:00|187279.3|186969.3|187154.3|187064.3|187279.3|187094.2|187128.3|186910.7|285
1756940400000|2025-09-03 23:00:00|187163.8|187073.8|187130.7|187040.7|187165|187075|187097.1|187007.1|633
1756944000000|2025-09-04 00:00:00|187123.2|187033.2|187163.6|187073.6|187228.3|187138.3|187109.6|187019.6|1676
1756947600000|2025-09-04 01:00:00|187166.7|187076.7|187229.9|187139.9|187261.5|187171.5|187097.7|187007.7|1952
1756951200000|2025-09-04 02:00:00|187232.9|187142.9|187312.1|187222.1|187330.7|187240.7|187219.1|187129.1|1883
1756954800000|2025-09-04 03:00:00|187311.2|187221.2|187370.4|187280.4|187378|187288|187287.3|187197.3|776
1756958400000|2025-09-04 04:00:00|187368|187278|187417.2|187327.2|187420.5|187330.5|187354.1|187264.1|564
1756962000000|2025-09-04 05:00:00|187418.9|187328.9|187402.9|187312.9|187456.8|187366.8|187394|187304|1086
1756965600000|2025-09-04 06:00:00|187401.5|187311.5|187483.2|187393.2|187502.1|187412.1|187346.5|187256.5|2781
1756969200000|2025-09-04 07:00:00|187483.7|187393.7|187543|187453|187685.6|187595.6|187420.5|187330.5|4207
1756972800000|2025-09-04 08:00:00|187544|187454|187411.9|187321.9|187544|187454|187361.6|187271.6|3460
1756976400000|2025-09-04 09:00:00|187409.9|187319.9|187687.2|187597.2|187748.6|187658.6|187383.5|187293.5|3322
1756980000000|2025-09-04 10:00:00|187686.7|187596.7|187638.7|187588.7|187714.9|187624.9|187545.9|187455.9|3794
1756983600000|2025-09-04 11:00:00|187665.5|187575.5|187860.7|187770.7|188060.9|187985|187642.8|187563.7|4514
1756987200000|2025-09-04 12:00:00|187860.2|187770.2|187759.7|187709.7|188029|187968.8|187604.2|187521.9|5096
1756990800000|2025-09-04 13:00:00|187757.1|187707.1|187570|187480|187878.4|187817.3|187409.5|187345|5271
1756994400000|2025-09-04 14:00:00|187563.2|187389.9|187435.4|187385.4|187825.2|187759.4|187364.9|187314.9|6344
1756998000000|2025-09-04 15:00:00|187425.3|187375.3|187482.5|187432.5|187595.8|187545.8|187353.8|187288.5|4454
1757001600000|2025-09-04 16:00:00|187490.4|187440.4|187710.4|187660.4|187808.6|187740|187461.6|187397.6|4881
1757005200000|2025-09-04 17:00:00|187709.4|187659.4|187620|187570|187750.6|187700.6|187597.3|187547.3|4105
1757008800000|2025-09-04 18:00:00|187622.1|187572.1|187529.8|187479.8|187624.2|187574.2|187433.8|187379.5|4855
1757012400000|2025-09-04 19:00:00|187530.2|187480.2|187394.5|187344.5|187544.8|187482.9|187354.6|187304.6|3420
1757016000000|2025-09-04 20:00:00|187391.6|187341.6|187559|187249|187559|187424.4|187356.7|187206.8|1438
1757019600000|2025-09-04 21:00:00|187551.3|187241.3|187565.7|187255.7|187792|187482|187400|187208.5|299
1757023200000|2025-09-04 22:00:00|187633.2|187323.2|187402.9|187312.9|187698.9|187388.9|187339.9|187190.3|190
1757026800000|2025-09-04 23:00:00|187401.3|187311.3|187330|187240|187405|187315|187328.5|187238.5|436
1757030400000|2025-09-05 00:00:00|187324|187234|187322.7|187232.7|187371.9|187281.9|187306.5|187216.5|954
1757034000000|2025-09-05 01:00:00|187321.5|187231.5|187172.9|187082.9|187324|187234|187165.3|187075.3|1148
1757037600000|2025-09-05 02:00:00|187171.9|187081.9|187134.5|187044.5|187188.9|187098.9|187106.6|187016.6|510
1757041200000|2025-09-05 03:00:00|187132.5|187042.5|187124.9|187034.9|187154.7|187064.7|187103|187014.8|452
1757044800000|2025-09-05 04:00:00|187123.5|187033.5|187191|187101|187260.2|187170.2|187098.2|187024.8|601
1757048400000|2025-09-05 05:00:00|187195|187105|187073|186983|187206.7|187116.7|187071.1|186981.1|633
1757052000000|2025-09-05 06:00:00|187075.3|186985.3|187049.3|186959.3|187128.7|187038.7|186918.4|186828.4|2084
1757055600000|2025-09-05 07:00:00|187037.6|186947.6|187070.7|186980.7|187230.3|187140.3|187012.2|186922.2|2994
1757059200000|2025-09-05 08:00:00|187071.7|186981.7|186804.1|186714.1|187134|187044|186804.1|186714.1|1951
1757062800000|2025-09-05 09:00:00|186804.2|186714.2|186805.6|186715.6|186820|186730|186735.4|186645.4|1802
1757066400000|2025-09-05 10:00:00|186811.8|186721.8|186809.4|186719.4|186841.3|186771.2|186756|186666|1711
1757070000000|2025-09-05 11:00:00|186808.7|186718.7|187005|186955|187075.5|187016.1|186759.5|186706.1|3155
1757073600000|2025-09-05 12:00:00|187000.6|186950.6|186244|186194|187050.8|187000.8|186239.1|186165|7644
1757077200000|2025-09-05 13:00:00|186242.8|186192.8|185940.3|185850.3|186595.1|186521.8|185842.6|185775.7|6746
1757080800000|2025-09-05 14:00:00|185941.4|185851.4|186867.1|186817.1|186984.3|186928.4|185889.5|185834.9|5779
1757084400000|2025-09-05 15:00:00|186866.8|186816.8|186847.5|186797.5|187423.1|187359.9|186764.3|186698.2|4711
1757088000000|2025-09-05 16:00:00|186849.1|186799.1|186950.2|186860.2|187074.1|187012.7|186671.4|186621.2|4135
1757091600000|2025-09-05 17:00:00|186930.6|186880.6|187017.8|186967.8|187150|187100|186909.1|186836.4|3898
1757095200000|2025-09-05 18:00:00|187014.4|186964.4|187029.5|186979.5|187113.6|187063.6|186971.7|186921.7|3107
1757098800000|2025-09-05 19:00:00|187026.7|186976.7|187181.5|187091.5|187308.4|187230.9|186966|186898.8|3844
1757102400000|2025-09-05 20:00:00|187167.4|187077.4|187169.8|187079.8|187281.5|187154.3|187034.2|186944.2|1838
1757275200000|2025-09-07 20:00:00|187109.3|186754.3|187127.5|186772.5|187132.5|186777.5|187109.3|186754.3|3
1757278800000|2025-09-07 21:00:00|187137.5|186782.5|187336.3|187026.3|187353.7|187148.1|187105|186775|58
1757282400000|2025-09-07 22:00:00|187264|186954|187404.1|187314.1|187414.3|187324.3|187157.3|186847.3|616
1757286000000|2025-09-07 23:00:00|187403.7|187313.7|187331.2|187241.2|187406.5|187316.5|187286.8|187196.8|914
1757289600000|2025-09-08 00:00:00|187327|187237|187299.6|187209.6|187428.5|187338.5|187295.9|187205.9|2840
1757293200000|2025-09-08 01:00:00|187300|187210|187179.5|187089.5|187308.5|187239.4|187161.8|187071.8|2261
1757296800000|2025-09-08 02:00:00|187178.5|187088.5|187248.7|187158.7|187311|187236.4|187171.4|187081.4|1734
1757300400000|2025-09-08 03:00:00|187250.5|187160.5|187298.7|187208.7|187307.6|187217.6|187248.3|187158.3|1063
1757304000000|2025-09-08 04:00:00|187298.2|187208.2|187367.4|187277.4|187370.5|187280.5|187266.3|187194.7|858
1757307600000|2025-09-08 05:00:00|187364.6|187274.6|187322.3|187232.3|187370.6|187280.6|187232.9|187142.9|1657
1757311200000|2025-09-08 06:00:00|187318.7|187228.7|187171.9|187081.9|187421.6|187331.6|187141.1|187060.7|3954
1757314800000|2025-09-08 07:00:00|187172.3|187082.3|187013.9|186923.9|187287.4|187197.4|186934.5|186844.5|4229
1757318400000|2025-09-08 08:00:00|187015.3|186925.3|187007.6|186917.6|187100.2|187010.2|186871.5|186781.5|3710
1757322000000|2025-09-08 09:00:00|187004.8|186914.8|187001.7|186911.7|187062.8|186972.8|186962.3|186872.3|3544
1757325600000|2025-09-08 10:00:00|187002.5|186912.5|186854.8|186804.8|187026|186936|186820.4|186735|4013
1757329200000|2025-09-08 11:00:00|186874.4|186784.4|186640.4|186550.4|186878.9|186808.6|186576|186526|4754
1757332800000|2025-09-08 12:00:00|186641.8|186551.8|186588.7|186538.7|186805.6|186755.6|186520.5|186470.5|4073
1757336400000|2025-09-08 13:00:00|186561.2|186511.2|186733.3|186683.3|186776.9|186705.5|186359|186294.9|4253
1757340000000|2025-09-08 14:00:00|186737.9|186687.9|186610.6|186560.6|186828.5|186767.9|186544.2|186477.1|4415
1757343600000|2025-09-08 15:00:00|186609.9|186559.9|186378.9|186328.9|186711.7|186654.5|186368.4|186303.3|4735
1757347200000|2025-09-08 16:00:00|186378|186328|186606.3|186556.3|186682.6|186629.6|186236.6|186175|4092
1757350800000|2025-09-08 17:00:00|186604.8|186554.8|186862|186812|186905.4|186855.4|186604.1|186548.2|2922
1757354400000|2025-09-08 18:00:00|186862.6|186812.6|186590.1|186540.1|186865.5|186815.5|186573|186502.9|4133
1757358000000|2025-09-08 19:00:00|186588.7|186538.7|186584.7|186534.7|186694.7|186644.7|186508.1|186445.8|4404
1757361600000|2025-09-08 20:00:00|186590.5|186540.5|186645.5|186555.5|186712.7|186631.9|186583.5|186514.5|1639
1757365200000|2025-09-08 21:00:00|186645.4|186555.4|186726.9|186416.9|186772.7|186555.4|186645.4|186405.3|50
1757368800000|2025-09-08 22:00:00|186705|186405|186631.1|186541.1|186760.7|186544.7|186592.5|186405|335
1757372400000|2025-09-08 23:00:00|186630.8|186540.8|186593.7|186503.7|186638.8|186548.8|186576|186486|1531
1757376000000|2025-09-09 00:00:00|186591.9|186501.9|186526.5|186436.5|186610.8|186520.8|186510.5|186420.5|3255
1757379600000|2025-09-09 01:00:00|186524.5|186434.5|186461.4|186371.4|186597.8|186507.8|186450.3|186360.3|1668
1757383200000|2025-09-09 02:00:00|186459.1|186369.1|186462.4|186372.4|186474.6|186384.6|186417.7|186327.7|1537
1757386800000|2025-09-09 03:00:00|186464.2|186374.2|186516.7|186426.7|186523.7|186433.7|186453.1|186363.1|1360
1757390400000|2025-09-09 04:00:00|186518|186428|186455.5|186365.5|186522.2|186432.2|186446.5|186356.5|1071
1757394000000|2025-09-09 05:00:00|186463|186373|186326.3|186236.3|186465|186375|186300|186210|1020
1757397600000|2025-09-09 06:00:00|186320.1|186230.1|186445.1|186355.1|186547.7|186457.7|186308.9|186218.9|2652
1757401200000|2025-09-09 07:00:00|186444.4|186354.4|186260.6|186170.6|186449.6|186359.6|186152.5|186062.5|2912
1757404800000|2025-09-09 08:00:00|186258.8|186168.8|186081.3|185991.3|186262.7|186172.7|186076.2|185986.2|2759
1757408400000|2025-09-09 09:00:00|186083.7|185993.7|185982.3|185892.3|186087.6|185997.6|185944.6|185864.4|2255
1757412000000|2025-09-09 10:00:00|185980.2|185890.2|185955.6|185905.6|186047.3|185961.8|185899.1|185809.1|2498
1757415600000|2025-09-09 11:00:00|185955.2|185905.2|186292.6|186202.6|186334.6|186271.5|185936.3|185862|2443
1757419200000|2025-09-09 12:00:00|186294.8|186204.8|186455.8|186405.8|186583.4|186533.4|186135.5|186085.5|3849
1757422800000|2025-09-09 13:00:00|186455.6|186405.6|186200|186110|186520.7|186457.5|186115.9|186054.6|4400
1757426400000|2025-09-09 14:00:00|186190|186100|186227|186177|186393.2|186309.4|185940.2|185850.2|6226
1757430000000|2025-09-09 15:00:00|186225.9|186175.9|186332.3|186282.3|186492.4|186431.1|186217.8|186167.8|3745
1757433600000|2025-09-09 16:00:00|186332.1|186282.1|186304|186254|186418.2|186364.3|186178|186128|2939
1757437200000|2025-09-09 17:00:00|186302.1|186252.1|186474.9|186424.9|186558|186508|186228.8|186178.8|3416
1757440800000|2025-09-09 18:00:00|186479.2|186429.2|186265|186215|186519.5|186452.3|186257.1|186207.1|2997
1757444400000|2025-09-09 19:00:00|186264.2|186214.2|186298.2|186248.2|186365.6|186296.5|186220.1|186150.5|3758
1757448000000|2025-09-09 20:00:00|186304.6|186254.6|186318.7|186228.7|186398.3|186348.3|186233.4|186144.1|1549
1757451600000|2025-09-09 21:00:00|186318.5|186228.5|186377|186067|186380.1|186240|186302.9|186050|229
1757455200000|2025-09-09 22:00:00|186369.8|186059.8|186256|186166|186397.7|186244|186207.5|186059.8|318
1757458800000|2025-09-09 23:00:00|186260.4|186170.4|186322.2|186232.2|186357|186267|186242.2|186152.2|620
1757462400000|2025-09-10 00:00:00|186322.7|186232.7|186372.2|186282.2|186395|186305|186322.4|186232.4|3447
1757466000000|2025-09-10 01:00:00|186376|186286|186333|186243|186481.6|186391.6|186289|186199|3347
1757469600000|2025-09-10 02:00:00|186331.2|186241.2|186292.4|186202.4|186342.6|186252.6|186242.9|186152.9|2016
1757473200000|2025-09-10 03:00:00|186292.2|186202.2|186231.6|186141.6|186296.7|186206.7|186220.5|186130.5|937
1757476800000|2025-09-10 04:00:00|186231.2|186141.2|186188.9|186098.9|186237.1|186147.1|186187.4|186097.4|896
1757480400000|2025-09-10 05:00:00|186188|186098|186226.3|186136.3|186262.8|186172.8|186168.6|186078.6|824
1757484000000|2025-09-10 06:00:00|186226.6|186136.6|186289.8|186199.8|186337.9|186247.9|186124|186034|2644
1757487600000|2025-09-10 07:00:00|186277|186187|186336.7|186246.7|186416.2|186326.2|186228|186138|2838
1757491200000|2025-09-10 08:00:00|186323.1|186233.1|186528.4|186438.4|186567.6|186496.1|186308.4|186218.4|2381
1757494800000|2025-09-10 09:00:00|186530|186440|186400.7|186310.7|186557.3|186467.3|186358.3|186268.3|1985
1757498400000|2025-09-10 10:00:00|186400.1|186310.1|186462.6|186412.6|186502.5|186426.9|186378.2|186288.2|1929
1757502000000|2025-09-10 11:00:00|186462.2|186412.2|186342.4|186292.4|186488.1|186417.7|186332|186267.1|2759
1757505600000|2025-09-10 12:00:00|186343.3|186293.3|186312.9|186262.9|186436.2|186377.8|185972.3|185922.3|5281
1757509200000|2025-09-10 13:00:00|186312.1|186262.1|185933.3|185883.3|186491.6|186427.8|185893.9|185843.9|5262
1757512800000|2025-09-10 14:00:00|185922.9|185872.9|185777.8|185727.8|185981|185931|185685.7|185632.2|4841
1757516400000|2025-09-10 15:00:00|185780.6|185730.6|185983|185933|186069.6|185998.2|185718.1|185668.1|3866
1757520000000|2025-09-10 16:00:00|186002.1|185912.1|185955.1|185905.1|186030.8|185967.1|185871.5|185821.5|3714
1757523600000|2025-09-10 17:00:00|185950|185900|185789.8|185739.8|185987|185937|185784.9|185715.2|3394
1757527200000|2025-09-10 18:00:00|185789.3|185739.3|185905.2|185855.2|185945.1|185895.1|185778.5|185706.1|3287
1757530800000|2025-09-10 19:00:00|185908.7|185858.7|185943.6|185893.6|186034.3|185984.3|185894.5|185844.5|2823
1757534400000|2025-09-10 20:00:00|185942.1|185892.1|186095|185827.4|186176.2|185940|185878.9|185812.4|1922
1757538000000|2025-09-10 21:00:00|186108.6|185809.2|186194.4|185884.4|186228.8|185918.8|186048.3|185738.3|78
1757541600000|2025-09-10 22:00:00|186178.3|185921.3|185985.8|185895.8|186178.3|185947|185972.9|185848.2|267
1757545200000|2025-09-10 23:00:00|185987|185897|186005.2|185915.2|186015|185925|185962.9|185872.9|588
1757548800000|2025-09-11 00:00:00|186006.4|185916.4|186033.8|185943.8|186044.7|185954.7|186001.2|185911.2|718
1757552400000|2025-09-11 01:00:00|186035.3|185945.3|186004.6|185914.6|186040.7|185950.7|185974.8|185884.8|966
1757556000000|2025-09-11 02:00:00|186006.3|185916.3|186045.5|185955.5|186068|185978|185994.5|185904.5|678
1757559600000|2025-09-11 03:00:00|186046.1|185956.1|186008.5|185918.5|186049.7|185959.7|186002.5|185912.5|500
1757563200000|2025-09-11 04:00:00|186010.5|185920.5|186072.8|185982.8|186085.6|185995.6|186009.1|185919.1|524
1757566800000|2025-09-11 05:00:00|186073.3|185983.3|186115.6|186025.6|186125|186054|186073.3|185983.3|621
1757570400000|2025-09-11 06:00:00|186116.2|186026.2|186203.4|186113.4|186234.4|186144.4|186060.3|185970.3|3948
1757574000000|2025-09-11 07:00:00|186204.4|186114.4|186369.9|186279.9|186418.8|186328.8|186178.6|186088.6|3557
1757577600000|2025-09-11 08:00:00|186371.5|186281.5|186355.4|186265.4|186458|186368|186310|186223|2621
1757581200000|2025-09-11 09:00:00|186358.2|186268.2|186372.1|186282.1|186476.1|186386.1|186322.6|186232.6|2940
1757584800000|2025-09-11 10:00:00|186374.5|186284.5|186299.6|186249.6|186416.3|186326.3|186293.8|186225.9|3725
1757588400000|2025-09-11 11:00:00|186301.2|186251.2|186372.7|186282.7|186382.4|186317|186224.1|186160|3239
1757592000000|2025-09-11 12:00:00|186369.2|186279.2|185945.2|185895.2|186747.7|186530.8|185944.5|185866.1|6443
1757595600000|2025-09-11 13:00:00|185945.4|185895.4|185446.9|185396.9|186090.1|186020.8|185405.1|185355.1|5719
1757599200000|2025-09-11 14:00:00|185438.7|185388.7|185344.1|185294.1|185538.8|185479.2|185290.3|185240.3|4854
1757602800000|2025-09-11 15:00:00|185345|185295|185272.6|185222.6|185436.3|185386.3|185216.4|185161.5|3720
1757606400000|2025-09-11 16:00:00|185272|185222|185390.7|185340.7|185453.2|185369.6|185225.8|185170|3008
1757610000000|2025-09-11 17:00:00|185393.5|185343.5|185288.5|185238.5|185476|185417|185246|185179.3|3913
1757613600000|2025-09-11 18:00:00|185286.6|185236.6|184852|184802|185291.6|185241.6|184784.6|184734.6|3253
1757617200000|2025-09-11 19:00:00|184852.3|184802.3|184859.9|184809.9|185035.3|184985.3|184810.2|184760.2|3354
1757620800000|2025-09-11 20:00:00|184862.8|184812.8|184760.1|184525.9|184878.4|184828.4|184551.6|184501.6|1961
1757624400000|2025-09-11 21:00:00|184765.8|184520.9|184851.2|184541.2|184867.9|184636|184720|184457.5|119
1757628000000|2025-09-11 22:00:00|184840|184570|184757.4|184667.4|184929.9|184839.9|184615.2|184525.2|758
1757631600000|2025-09-11 23:00:00|184766.9|184676.9|184730.9|184640.9|184790.3|184700.3|184701.9|184611.9|661
1757635200000|2025-09-12 00:00:00|184733.6|184643.6|184796.4|184706.4|184882.1|184792.1|184724.8|184634.8|4893
1757638800000|2025-09-12 01:00:00|184794.8|184704.8|184846.5|184756.5|184865.6|184775.6|184744|184654|1991
1757642400000|2025-09-12 02:00:00|184846.4|184756.4|184918|184828|184933.3|184843.3|184817.6|184727.6|2126
1757646000000|2025-09-12 03:00:00|184921.1|184831.1|184917.4|184827.4|184996.4|184906.4|184914.7|184824.7|1173
1757649600000|2025-09-12 04:00:00|184916.2|184826.2|184919.3|184829.3|184944.1|184854.1|184902.5|184812.5|1332
1757653200000|2025-09-12 05:00:00|184914.9|184824.9|184805.9|184715.9|184965.9|184896.3|184796|184706|2220
1757656800000|2025-09-12 06:00:00|184802.9|184712.9|184839.6|184749.6|184942.4|184852.4|184769.9|184679.9|3580
1757660400000|2025-09-12 07:00:00|184836.6|184746.6|184729.6|184639.6|184854.6|184764.6|184638.2|184548.2|3384
1757664000000|2025-09-12 08:00:00|184728.6|184638.6|185014.1|184924.1|185053.6|184972.6|184595.8|184532.6|3624
1757667600000|2025-09-12 09:00:00|185014|184924|184910.3|184820.3|185064.5|184986.3|184875.1|184808|3072
1757671200000|2025-09-12 10:00:00|184908.6|184818.6|184680.6|184630.6|184941.5|184851.5|184666.2|184600.9|3243
1757674800000|2025-09-12 11:00:00|184679.2|184629.2|184995.6|184905.6|185055.4|185005.4|184658.2|184596.4|3441
1757678400000|2025-09-12 12:00:00|184999.9|184909.9|184929|184879|185217.2|185148.9|184805.3|184750.5|5301
1757682000000|2025-09-12 13:00:00|184943.1|184893.1|185015.7|184860.5|185171.9|185121.9|184818.4|184750.7|4736
1757685600000|2025-09-12 14:00:00|185014.8|184859.5|185036.5|184986.5|185128.1|185069.4|184743.1|184674.1|5295
1757689200000|2025-09-12 15:00:00|185052.8|185002.8|184891.6|184801.6|185108.2|185058.2|184802|184732.5|4757
1757692800000|2025-09-12 16:00:00|184889.6|184799.6|184791|184741|184982.7|184924.3|184693.7|184629.5|3641
1757696400000|2025-09-12 17:00:00|184790.9|184740.9|184522.2|184472.2|184795.3|184745.3|184448.3|184398.3|4495
1757700000000|2025-09-12 18:00:00|184522|184472|184459.8|184409.8|184569|184518.8|184428|184370.3|3218
1757703600000|2025-09-12 19:00:00|184462.2|184412.2|184527|184477|184536.3|184480.5|184404.7|184354.7|3170
1757707200000|2025-09-12 20:00:00|184529|184479|184490|184400|184618.6|184544.9|184480.3|184397.6|1823
1757880000000|2025-09-14 20:00:00|184835.4|184485.4|185113.9|184758.9|185113.9|184758.9|184747.5|184392.5|14
1757883600000|2025-09-14 21:00:00|184732.5|184377.5|184785|184475|184807.5|184493.4|184722.7|184377.5|182
1757887200000|2025-09-14 22:00:00|184732.9|184422.9|184549.6|184459.6|184785|184485|184519.8|184275.8|518
1757890800000|2025-09-14 23:00:00|184550|184460|184549.1|184459.1|184555.2|184465.2|184521.7|184431.7|373
1757894400000|2025-09-15 00:00:00|184546.4|184456.4|184503.7|184413.7|184587.9|184497.9|184496.7|184406.7|465
1757898000000|2025-09-15 01:00:00|184505.5|184415.5|184545.4|184455.4|184563.1|184473.1|184505.5|184415.5|1594
1757901600000|2025-09-15 02:00:00|184545.2|184455.2|184504.8|184414.8|184576.8|184486.8|184498.8|184408.8|1067
1757905200000|2025-09-15 03:00:00|184503.1|184413.1|184399.7|184309.7|184517.5|184427.5|184369.6|184294.6|917
1757908800000|2025-09-15 04:00:00|184401.5|184311.5|184381.4|184291.4|184433.4|184343.4|184350.2|184284.3|884
1757912400000|2025-09-15 05:00:00|184380.3|184290.3|184443.8|184353.8|184459|184369|184379.8|184289.8|1235
1757916000000|2025-09-15 06:00:00|184443.1|184353.1|184515.3|184425.3|184582.2|184492.2|184412.5|184322.5|2444
1757919600000|2025-09-15 07:00:00|184517.2|184427.2|184346.3|184256.3|184541.6|184451.6|184203.5|184113.5|1682
1757923200000|2025-09-15 08:00:00|184350.5|184260.5|184413.5|184323.5|184454.7|184364.7|184292.5|184202.5|1853
1757926800000|2025-09-15 09:00:00|184414.9|184324.9|184302.1|184252.1|184427.9|184337.9|184220|184150.3|1422
1757930400000|2025-09-15 10:00:00|184322|184232|184232.4|184142.4|184331.7|184263.7|184164|184074|1583
1757934000000|2025-09-15 11:00:00|184231.1|184141.1|184260.1|184210.1|184351.7|184286.2|184127.2|184077.2|2079
1757937600000|2025-09-15 12:00:00|184261.4|184211.4|183960.3|183910.3|184305.9|184241.9|183958.5|183908.5|3017
1757941200000|2025-09-15 13:00:00|183965|183915|183984|183934|184240.7|184179.8|183930.5|183880.5|3092
1757944800000|2025-09-15 14:00:00|183983.2|183933.2|183711.5|183661.5|184114.7|184059.6|183687.7|183603.4|3630
1757948400000|2025-09-15 15:00:00|183712.2|183662.2|183448.2|183358.2|183790.2|183740.2|183357.9|183290.4|2965
1757952000000|2025-09-15 16:00:00|183447.3|183357.3|183771.6|183721.6|183780.2|183730.2|183379.2|183326.4|2891
1757955600000|2025-09-15 17:00:00|183770.9|183720.9|183595.6|183545.6|183854.1|183793.1|183589.5|183515.3|2815
1757959200000|2025-09-15 18:00:00|183593.5|183543.5|183623.3|183573.3|183675.5|183622.8|183580.2|183530.2|2680
1757962800000|2025-09-15 19:00:00|183622|183572|183634.9|183584.9|183689.3|183628.8|183553.5|183503.5|3507
1757966400000|2025-09-15 20:00:00|183637.4|183587.4|183740.9|183650.9|183762.8|183672.8|183589.3|183527.5|1516
1757970000000|2025-09-15 21:00:00|183741|183651|183984.7|183674.7|184185|183875|183741|183535.6|111
1757973600000|2025-09-15 22:00:00|183971|183708|183662.5|183572.5|183977|183725|183662.5|183534.9|314
1757977200000|2025-09-15 23:00:00|183665.3|183575.3|183661.3|183571.3|183713.4|183623.4|183577.3|183487.3|781
1757980800000|2025-09-16 00:00:00|183665|183575|183689.2|183599.2|183746.9|183656.9|183628.3|183538.3|1124
1757984400000|2025-09-16 01:00:00|183689.1|183599.1|183616.1|183526.1|183760.5|183670.5|183561.2|183471.2|1044
1757988000000|2025-09-16 02:00:00|183615.6|183525.6|183597.9|183507.9|183633.4|183543.4|183555.2|183465.2|897
1757991600000|2025-09-16 03:00:00|183597.2|183507.2|183515.5|183425.5|183610.4|183520.4|183469.3|183379.3|682
1757995200000|2025-09-16 04:00:00|183512.7|183422.7|183520.8|183430.8|183570.9|183480.9|183511.8|183421.8|619
1757998800000|2025-09-16 05:00:00|183518.7|183428.7|183564.9|183474.9|183619.3|183529.3|183510.7|183420.7|1608
1758002400000|2025-09-16 06:00:00|183563.8|183473.8|183646.3|183556.3|183723|183633|183484.7|183394.7|1756
1758006000000|2025-09-16 07:00:00|183645.6|183555.6|183535.5|183445.5|183665.7|183592.2|183526.8|183436.8|1825
1758009600000|2025-09-16 08:00:00|183539.2|183449.2|183650.4|183560.4|183687.6|183597.6|183458.3|183368.3|1488
1758013200000|2025-09-16 09:00:00|183649|183559|183535.1|183445.1|183649|183559|183482.7|183394.9|2263
1758016800000|2025-09-16 10:00:00|183538|183448|183638.9|183548.9|183651.6|183583.9|183496.5|183430.2|1985
1758020400000|2025-09-16 11:00:00|183637.8|183547.8|183489.7|183399.7|183701.1|183629.7|183337.4|183277.4|2165
1758024000000|2025-09-16 12:00:00|183490.7|183400.7|183263.8|183213.8|183641.4|183517.8|183118.9|183068.9|3055
1758027600000|2025-09-16 13:00:00|183267.8|183217.8|183742.2|183692.2|183761.3|183695|183217.1|183165.4|4120
1758031200000|2025-09-16 14:00:00|183741.1|183691.1|183253.6|183203.6|183947|183888.1|183150.8|183085.6|3921
1758034800000|2025-09-16 15:00:00|183254.7|183204.7|182780.8|182730.8|183435.8|183385.8|182764|182693.4|3684
1758038400000|2025-09-16 16:00:00|182780.2|182730.2|183039.5|182989.5|183089.6|183022|182727.1|182677.1|3408
1758042000000|2025-09-16 17:00:00|183044.7|182994.7|182920.3|182830.3|183057.6|183007.6|182845.9|182779.9|2713
1758045600000|2025-09-16 18:00:00|182921|182831|182963|182913|182989.3|182921.2|182856.9|182806.9|4174
1758049200000|2025-09-16 19:00:00|182967.6|182917.6|182922.9|182872.9|183024|182953.9|182860.1|182792.5|2979
1758052800000|2025-09-16 20:00:00|182923.1|182873.1|182917.7|182827.7|182966.6|182892.8|182886.5|182810.9|1405
1758056400000|2025-09-16 21:00:00|182918.4|182828.4|183067.5|182808.4|183550|183240|182917.3|182716.9|106
1758060000000|2025-09-16 22:00:00|183084.7|182774.7|182990.3|182900.3|183084.7|182907.5|182930|182774.7|268
1758063600000|2025-09-16 23:00:00|182978.9|182888.9|182948.7|182858.7|183010|182920|182931.5|182841.5|278
1758067200000|2025-09-17 00:00:00|182948.1|182858.1|182991.2|182901.2|183004.1|182914.1|182948.1|182858.1|1057
1758070800000|2025-09-17 01:00:00|182988.9|182898.9|183029.3|182939.3|183065.1|182975.1|182975.3|182885.3|859
1758074400000|2025-09-17 02:00:00|183027.7|182937.7|183031.3|182941.3|183082.8|182992.8|183021.6|182931.6|631
1758078000000|2025-09-17 03:00:00|183032.5|182942.5|183014.5|182924.5|183056.9|182976.1|182984.7|182894.7|552
1758081600000|2025-09-17 04:00:00|183015|182925|182990|182900|183040.9|182950.9|182974.5|182884.5|316
1758085200000|2025-09-17 05:00:00|182989.2|182899.2|182991|182901|183031.1|182941.1|182951.5|182861.5|689
1758088800000|2025-09-17 06:00:00|182976.5|182886.5|182890.2|182800.2|183024.3|182934.3|182875.6|182785.6|1643
1758092400000|2025-09-17 07:00:00|182891.5|182801.5|182852.1|182762.1|182989.3|182899.3|182763.1|182700.2|1897
1758096000000|2025-09-17 08:00:00|182853.9|182763.9|182972.6|182882.6|183000.6|182939|182776.2|182704|1653
1758099600000|2025-09-17 09:00:00|182971.2|182881.2|182954.6|182864.6|183014.9|182931.4|182817.4|182767.4|2035
1758103200000|2025-09-17 10:00:00|182953.6|182863.6|182981.2|182931.2|183042.3|182970.8|182908.3|182831.4|2122
1758106800000|2025-09-17 11:00:00|182979.7|182929.7|183023.7|182933.7|183027.1|182956.2|182908.4|182843.5|2685
1758110400000|2025-09-17 12:00:00|183007|182957|182884.9|182834.9|183045.9|182975.8|182869.2|182780.2|1991
1758114000000|2025-09-17 13:00:00|182881.3|182831.3|183121.1|183071.1|183184.1|183110.5|182868.4|182818.4|2823
1758117600000|2025-09-17 14:00:00|183116|183066|183533|183483|183533|183483|183039.4|182977|3684
1758121200000|2025-09-17 15:00:00|183533.6|183483.6|183391.5|183341.5|183550.3|183488.9|183353.9|183279.8|2834
1758124800000|2025-09-17 16:00:00|183394|183344|183250.2|183200.2|183417.4|183349.9|183140.6|183090.6|1974
1758128400000|2025-09-17 17:00:00|183262.4|183212.4|183037.9|182727.9|183368.3|183299.4|182982.9|182727.9|2358
1758132000000|2025-09-17 18:00:00|183023.6|182713.6|183349|183299|183489.3|183419.4|182036.5|181946.5|10747
1758135600000|2025-09-17 19:00:00|183348.9|183298.9|183147.3|183097.3|183371.1|183319.3|182774.3|182724.3|8468
1758139200000|2025-09-17 20:00:00|183170.6|183080.6|183263.5|182953.5|183358.6|183259.5|183029.4|182953.5|1785
1758142800000|2025-09-17 21:00:00|183252.2|182942.2|183430.9|183120.9|183635|183325|183252.2|182942.2|176
1758146400000|2025-09-17 22:00:00|183445.6|183135.6|183194.6|183104.6|183469.4|183256.5|183160.9|183070.9|777
1758150000000|2025-09-17 23:00:00|183194.2|183104.2|183140|183050|183227|183137|183119.8|183029.8|345
1758153600000|2025-09-18 00:00:00|183139.2|183049.2|183149|183059|183254.3|183164.3|183137|183047|1389
1758157200000|2025-09-18 01:00:00|183149.3|183059.3|183241|183151|183337.3|183247.3|183089.7|182999.7|3164
1758160800000|2025-09-18 02:00:00|183240.7|183150.7|183101.1|183011.1|183243.2|183153.2|183069.2|182979.2|1876
1758164400000|2025-09-18 03:00:00|183101.9|183011.9|183198.3|183108.3|183200.4|183110.4|183074.9|182984.9|724
1758168000000|2025-09-18 04:00:00|183197.5|183107.5|183451|183361|183459.5|183369.5|183196.9|183106.9|1104
1758171600000|2025-09-18 05:00:00|183451.3|183361.3|183489.6|183399.6|183550.8|183460.8|183414.7|183324.7|2098
1758175200000|2025-09-18 06:00:00|183488|183398|183335|183245|183620|183530|183185.8|183095.8|2501
1758178800000|2025-09-18 07:00:00|183337.8|183247.8|182867.1|182817.1|183340.8|183250.8|182856.2|182794.4|2441
1758182400000|2025-09-18 08:00:00|182865.6|182815.6|182856.7|182766.7|183026.4|182936.4|182784.9|182694.9|2449
1758186000000|2025-09-18 09:00:00|182859.5|182769.5|182691|182601|182892.5|182802.5|182623.9|182573.9|2530
1758189600000|2025-09-18 10:00:00|182689.7|182599.7|182491.8|182441.8|182710.6|182620.6|182424|182344.1|2002
1758193200000|2025-09-18 11:00:00|182493.2|182443.2|182396.2|182346.2|182594.9|182544.9|182321.2|182271.2|3042
1758196800000|2025-09-18 12:00:00|182395.4|182345.4|182602.2|182552.2|182620|182570|182252.7|182151|4334
1758200400000|2025-09-18 13:00:00|182603.2|182553.2|183305.4|183215.4|183556.6|183490.4|182529.7|182479.7|5602
1758204000000|2025-09-18 14:00:00|183307.9|183217.9|183596.1|183546.1|183659.8|183609.8|182939.1|182877|5075
1758207600000|2025-09-18 15:00:00|183593.1|183543.1|183696.9|183646.9|183890.3|183840.3|183438.3|183377.1|4568
1758211200000|2025-09-18 16:00:00|183704|183654|183319.4|183269.4|183823.4|183773.4|183308.4|183258.4|3098
1758214800000|2025-09-18 17:00:00|183316.9|183266.9|183444.4|183394.4|183591|183517.9|183232.3|183181.8|2702
1758218400000|2025-09-18 18:00:00|183445|183395|183358.9|183268.9|183537.3|183470.6|183358.9|183268.9|1975
1758222000000|2025-09-18 19:00:00|183369.9|183279.9|183815.6|183765.6|183840.5|183785.4|183356.1|183279.9|2861
1758225600000|2025-09-18 20:00:00|183814.4|183764.4|183631.2|183541.2|183956.9|183906.9|183631|183541|1014
1758229200000|2025-09-18 21:00:00|183630.5|183540.5|183838.1|183528.1|183880|183570|183630.5|183417.9|83
1758232800000|2025-09-18 22:00:00|183834.3|183524.3|183711.3|183621.3|183861.4|183661.5|183660.3|183439.1|645
1758236400000|2025-09-18 23:00:00|183710|183620|183720.1|183630.1|183758.1|183631.4|183670.7|183566.8|644
1758240000000|2025-09-19 00:00:00|183717.7|183627.7|183800.5|183710.5|183954.1|183864.1|183687.5|183597.5|2505
1758243600000|2025-09-19 01:00:00|183797|183707|183821.8|183731.8|183876.5|183786.5|183736|183646|2492
1758247200000|2025-09-19 02:00:00|183823.1|183733.1|183787.8|183697.8|183834.5|183744.5|183766.5|183676.5|1110
1758250800000|2025-09-19 03:00:00|183786|183696|183705.6|183615.6|183786|183696|183639|183549|1513
1758254400000|2025-09-19 04:00:00|183704.3|183614.3|183766.3|183676.3|183813.3|183723.3|183622.1|183532.1|1805
1758258000000|2025-09-19 05:00:00|183766|183676|183720|183630|183770.8|183685.6|183664.4|183583.6|1676
1758261600000|2025-09-19 06:00:00|183720.1|183630.1|183716.7|183626.7|183873.8|183783.8|183627|183537|3745
1758265200000|2025-09-19 07:00:00|183718.8|183628.8|183629.1|183539.1|183814|183724|183426.5|183336.5|3410
1758268800000|2025-09-19 08:00:00|183632.4|183542.4|183684|183594|183857.6|183767.6|183599.6|183509.6|2593
1758272400000|2025-09-19 09:00:00|183685.2|183595.2|183685.2|183595.2|183731.2|183641.2|183565.6|183483.4|2656
1758276000000|2025-09-19 10:00:00|183682.6|183592.6|183620.2|183570.2|183714.6|183624.6|183579.9|183509.5|2934
1758279600000|2025-09-19 11:00:00|183620.4|183570.4|184340.1|184290.1|184340.7|184290.7|183617.3|183544|3277
1758283200000|2025-09-19 12:00:00|184342.5|184292.5|184325.5|184275.5|184711|184651.2|184220.4|184161.4|4282
1758286800000|2025-09-19 13:00:00|184330.7|184280.7|184003|183953|184431.1|184362.4|183921.6|183870.8|4432
1758290400000|2025-09-19 14:00:00|184003.5|183953.5|183618.7|183568.7|184006.9|183956.9|183599.8|183545.3|4698
1758294000000|2025-09-19 15:00:00|183631.8|183581.8|183845.5|183755.5|183879.9|183824.5|183557.3|183507.3|4015
1758297600000|2025-09-19 16:00:00|183847.6|183757.6|184047|183957|184245.4|184195.4|183823.3|183733.3|2907
1758301200000|2025-09-19 17:00:00|184046.3|183956.3|183899.9|183809.9|184080.2|184024|183832.3|183764.4|2475
1758304800000|2025-09-19 18:00:00|183902.2|183812.2|183994.2|183944.2|184120|184053.5|183897.7|183807.7|2773
1758308400000|2025-09-19 19:00:00|183993.5|183943.5|183966.5|183916.5|184056.9|184006.9|183870|183820|3250
1758312000000|2025-09-19 20:00:00|183968.2|183918.2|184127.3|184037.3|184324.4|184242.7|183908.2|183818.2|2280
1758484800000|2025-09-21 20:00:00|184275|183925|184015.1|183660.1|184277.5|183925|184015.1|183660.1|3
1758488400000|2025-09-21 21:00:00|183995.1|183680.1|184248.5|183938.5|184266.3|183956.3|183947.5|183632.5|109
1758492000000|2025-09-21 22:00:00|184225.2|183915.2|184165.3|184075.3|184449.5|184144.8|184109.5|183837.4|386
1758495600000|2025-09-21 23:00:00|184167.3|184077.3|184266.2|184176.2|184297.8|184192.9|184165.7|184011|1124
1758499200000|2025-09-22 00:00:00|184267.5|184177.5|184287.2|184197.2|184368|184278|184247.1|184157.1|1759
1758502800000|2025-09-22 01:00:00|184287.5|184197.5|184251.5|184161.5|184308.6|184218.6|184217.9|184127.9|2644
1758506400000|2025-09-22 02:00:00|184255|184165|184226.1|184136.1|184289.4|184199.4|184214.2|184124.2|1630
1758510000000|2025-09-22 03:00:00|184228|184138|184206.6|184116.6|184235.7|184145.7|184195|184105|881
1758513600000|2025-09-22 04:00:00|184207.8|184117.8|184207.5|184117.5|184239.3|184149.3|184205.6|184115.6|789
1758517200000|2025-09-22 05:00:00|184206|184116|184157.9|184067.9|184243.8|184153.8|184157.9|184067.9|1250
1758520800000|2025-09-22 06:00:00|184161.2|184071.2|184124.2|184034.2|184221.6|184131.6|184030|183962.7|2914
1758524400000|2025-09-22 07:00:00|184125.6|184035.6|184325.5|184235.5|184341|184257.2|184068.6|183992.3|2378
1758528000000|2025-09-22 08:00:00|184324.3|184234.3|184122.9|184032.9|184336.3|184271|184006.8|183940.9|2392
1758531600000|2025-09-22 09:00:00|184121.7|184031.7|183983.5|183893.5|184127.1|184054|183930.8|183859.3|1819
1758535200000|2025-09-22 10:00:00|183982.2|183892.2|183939.7|183849.7|183986.1|183896.1|183870|183780|2350
1758538800000|2025-09-22 11:00:00|183942.3|183852.3|183889.4|183839.4|184029.5|183974.8|183861.3|183811.3|2283
1758542400000|2025-09-22 12:00:00|183888.4|183838.4|183550.8|183500.8|184123.6|184059.8|183544.8|183494.8|3782
1758546000000|2025-09-22 13:00:00|183555.5|183505.5|183749.8|183699.8|184050.2|183984.3|183444.9|183366.9|3754
1758549600000|2025-09-22 14:00:00|183750.2|183700.2|184008.1|183958.1|184141.4|184091.4|183738.7|183688.7|3392
1758553200000|2025-09-22 15:00:00|184007.1|183957.1|184364.2|184314.2|184412.2|184362.2|183980.2|183920.3|2523
1758556800000|2025-09-22 16:00:00|184365.4|184315.4|184089|184039|184378.2|184328.2|184032|183982|2897
1758560400000|2025-09-22 17:00:00|184090|184040|183875.4|183825.4|184090.9|184040.9|183769.4|183719.4|2669
1758564000000|2025-09-22 18:00:00|183874.6|183824.6|183639.8|183589.8|183933|183843|183624.8|183574.8|2625
1758567600000|2025-09-22 19:00:00|183638|183588|183549.4|183499.4|183732.2|183682.2|183518.2|183468.2|2674
1758571200000|2025-09-22 20:00:00|183561.5|183511.5|183630.7|183540.7|183682.5|183592.5|183483.1|183426.5|2301
1758574800000|2025-09-22 21:00:00|183632.7|183542.7|183765.1|183455.1|184105|183795|183632.7|183400|114
1758578400000|2025-09-22 22:00:00|183745|183435|183625.3|183535.3|183789|183609.7|183620|183385.5|356
1758582000000|2025-09-22 23:00:00|183625.2|183535.2|183644.1|183554.1|183679.8|183568.7|183620|183512.7|728
1758585600000|2025-09-23 00:00:00|183640.1|183550.1|183643.3|183553.3|183694.9|183604.9|183619.3|183529.3|2316
1758589200000|2025-09-23 01:00:00|183641.1|183551.1|183625.2|183535.2|183696.5|183606.5|183554.3|183464.3|2221
1758592800000|2025-09-23 02:00:00|183626.5|183536.5|183740.5|183650.5|183755.1|183665.1|183605|183515|2316
1758596400000|2025-09-23 03:00:00|183744.5|183654.5|183745.3|183655.3|183823.1|183733.1|183714.3|183624.3|1870
1758600000000|2025-09-23 04:00:00|183746.6|183656.6|183795.5|183705.5|183800.9|183710.9|183715|183625|1138
1758603600000|2025-09-23 05:00:00|183804.8|183714.8|183754.5|183664.5|183822.3|183732.3|183675.9|183585.9|2292
1758607200000|2025-09-23 06:00:00|183753.5|183663.5|183791.9|183701.9|183840.9|183750.9|183741.6|183651.6|2312
1758610800000|2025-09-23 07:00:00|183791.7|183701.7|183589.6|183499.6|183914|183839.1|183551.7|183461.7|3617
1758614400000|2025-09-23 08:00:00|183591.5|183501.5|183506.4|183416.4|183630.3|183540.3|183466.2|183382.1|3128
1758618000000|2025-09-23 09:00:00|183504.1|183414.1|183416.1|183366.1|183508.4|183418.4|183368.7|183308.9|2538
1758621600000|2025-09-23 10:00:00|183416.4|183366.4|183596.4|183546.4|183657.6|183591.5|183398.8|183348.8|1919
1758625200000|2025-09-23 11:00:00|183595.4|183545.4|183496.2|183406.2|183649.1|183584.8|183423.4|183373.4|2751
1758628800000|2025-09-23 12:00:00|183495.8|183405.8|183611.2|183561.2|183696.5|183646.5|183286.8|183234.9|3924
1758632400000|2025-09-23 13:00:00|183594.6|183544.6|183489.2|183439.2|183839.5|183789.5|183367.7|183292.7|4715
1758636000000|2025-09-23 14:00:00|183490|183440|183229.3|183179.3|183557.7|183494|183038.2|182988.2|5732
1758639600000|2025-09-23 15:00:00|183228.2|183178.2|183115.2|183065.2|183376.2|183306.2|183099.5|183029.8|3872
1758643200000|2025-09-23 16:00:00|183114.6|183064.6|183325.2|183275.2|183349.1|183299.1|183088.1|183038.1|3324
1758646800000|2025-09-23 17:00:00|183332.5|183282.5|183468|183378|183469.8|183409.4|183209.6|183148|4340
1758650400000|2025-09-23 18:00:00|183465|183375|183511.3|183461.3|183686.8|183635.2|183434.7|183374.7|3666
1758654000000|2025-09-23 19:00:00|183514.8|183464.8|183460.7|183410.7|183516.7|183466.7|183397.2|183328.8|3861
1758657600000|2025-09-23 20:00:00|183456.7|183406.7|183595|183505|183684|183615.8|183436.9|183362.3|1669
1758661200000|2025-09-23 21:00:00|183594|183504|183616.3|183306.3|183735|183596.8|183555.7|183245.7|58
1758664800000|2025-09-23 22:00:00|183578.2|183268.2|183552.5|183462.5|183657.7|183496|183506|183268.2|408
1758668400000|2025-09-23 23:00:00|183550.2|183460.2|183535|183445|183583.1|183467.2|183526.3|183431|538
1758672000000|2025-09-24 00:00:00|183535.5|183445.5|183603.5|183513.5|183617|183527|183522|183432|3740
1758675600000|2025-09-24 01:00:00|183599.3|183509.3|183603.5|183513.5|183675.9|183585.9|183551.2|183461.2|3474
1758679200000|2025-09-24 02:00:00|183604.6|183514.6|183635.7|183545.7|183646.1|183556.1|183538|183448|2437
1758682800000|2025-09-24 03:00:00|183634.1|183544.1|183635.3|183545.3|183646|183556|183594.5|183504.5|1516
1758686400000|2025-09-24 04:00:00|183636.4|183546.4|183550.7|183460.7|183645.1|183555.1|183535.6|183445.6|1312
1758690000000|2025-09-24 05:00:00|183545|183455|183502.7|183412.7|183584|183494|183499|183409|1375
1758693600000|2025-09-24 06:00:00|183500.9|183410.9|183591.3|183501.3|183633.8|183543.8|183440.3|183350.3|3949
1758697200000|2025-09-24 07:00:00|183587.4|183497.4|183531.7|183441.7|183645.1|183558.1|183502|183412|4612
1758700800000|2025-09-24 08:00:00|183534.6|183444.6|183777.5|183727.5|183964.9|183897.7|183531.3|183441.3|3832
1758704400000|2025-09-24 09:00:00|183779.1|183729.1|183751.7|183701.7|183835|183754.1|183707.5|183617.5|3266
1758708000000|2025-09-24 10:00:00|183747.8|183697.8|183976.5|183926.5|184030.4|183961.2|183735.3|183645.3|2758
1758711600000|2025-09-24 11:00:00|183977.3|183927.3|184232.5|184142.5|184232.5|184152|183858.2|183802.6|3351
1758715200000|2025-09-24 12:00:00|184232|184142|184270.8|184180.8|184327.1|184266.5|183987.6|183937.6|4091
1758718800000|2025-09-24 13:00:00|184273.7|184183.7|184029.5|183939.5|184313.4|184263.4|183944.6|183894.6|4914
1758722400000|2025-09-24 14:00:00|184013.6|183923.6|184099.2|184049.2|184248.2|184198.2|183833.2|183774.6|5522
1758726000000|2025-09-24 15:00:00|184097.4|184047.4|184502|184452|184545.3|184495.3|184021.4|183959.5|5880
1758729600000|2025-09-24 16:00:00|184494.7|184444.7|184416.2|184366.2|184594.6|184543.6|184375.9|184304.4|5769
1758733200000|2025-09-24 17:00:00|184413.3|184363.3|184407.4|184357.4|184486.8|184424.2|184291.8|184216.2|5496
1758736800000|2025-09-24 18:00:00|184403.8|184353.8|184357.4|184307.4|184469.6|184419.6|184348.7|184298.7|5568
1758740400000|2025-09-24 19:00:00|184355.9|184305.9|184335.7|184285.7|184496.3|184446.3|184265.7|184215.7|4903
1758744000000|2025-09-24 20:00:00|184339.4|184289.4|184349.6|184173|184349.6|184298.1|184150.6|184092.8|1689
1758747600000|2025-09-24 21:00:00|184399.6|184091.4|184206.1|183896.1|184414.7|184109|184200.3|183890.3|102
1758751200000|2025-09-24 22:00:00|184284.7|183974.7|184217.9|184127.9|184301|184134.3|184123.2|183938.2|321
1758754800000|2025-09-24 23:00:00|184218.3|184128.3|184259.1|184169.1|184265.1|184175.1|184213|184123|668
1758758400000|2025-09-25 00:00:00|184258.9|184168.9|184179.1|184089.1|184276.7|184186.7|184168|184078|1728
1758762000000|2025-09-25 01:00:00|184175.8|184085.8|184162|184072|184257.3|184167.3|184160.6|184070.6|1746
1758765600000|2025-09-25 02:00:00|184162.2|184072.2|184106.9|184016.9|184176.6|184086.6|184097.8|183961.2|1139
1758769200000|2025-09-25 03:00:00|184108.5|184018.5|184083|183993|184113.5|184025|184065.1|183975.1|1021
1758772800000|2025-09-25 04:00:00|184085.1|183995.1|184110.4|184020.4|184124.4|184034.4|184067|183977|1239
1758776400000|2025-09-25 05:00:00|184109.9|184019.9|184152.8|184062.8|184180.4|184090.4|184100.5|184010.5|2511
1758780000000|2025-09-25 06:00:00|184152.1|184062.1|184131.9|184041.9|184231.5|184141.5|184084.1|183994.1|5056
1758783600000|2025-09-25 07:00:00|184133.6|184043.6|184263.3|184173.3|184348.3|184258.3|184127.3|184037.3|7060
1758787200000|2025-09-25 08:00:00|184266.8|184176.8|184229.5|184139.5|184283.3|184193.3|184082.6|183992.6|4352
1758790800000|2025-09-25 09:00:00|184221.6|184131.6|184249.9|184199.9|184305.5|184233.7|184108.4|184026.5|4072
1758794400000|2025-09-25 10:00:00|184245|184195|184291.6|184241.6|184307.5|184241.6|184203.6|184129|3887
1758798000000|2025-09-25 11:00:00|184291.4|184241.4|184591.8|184501.8|184610.7|184541.9|184284.2|184213.6|4264
1758801600000|2025-09-25 12:00:00|184588.1|184498.1|184706.9|184656.9|184961.4|184911.4|184274|184208|6490
1758805200000|2025-09-25 13:00:00|184704.7|184654.7|184691.2|184601.2|185016.6|184966.6|184575.3|184505.9|7194
1758808800000|2025-09-25 14:00:00|184690.5|184600.5|184333.4|184283.4|184810.6|184760.6|184250.5|184200.5|6465
1758812400000|2025-09-25 15:00:00|184334|184284|184445.9|184395.9|184588.2|184538.2|184287.7|184235.4|4803
1758816000000|2025-09-25 16:00:00|184447.9|184397.9|184491.3|184441.3|184543.4|184470.7|184331.9|184264.7|4655
1758819600000|2025-09-25 17:00:00|184495.6|184445.6|184979.6|184889.6|185092.8|185039.1|184412.8|184345.7|4383
1758823200000|2025-09-25 18:00:00|184978|184888|185441.4|185351.4|185669.9|185619.9|184952.4|184872.7|5447
1758826800000|2025-09-25 19:00:00|185440.9|185350.9|185093.3|185043.3|185573.7|185483.7|185035.1|184985.1|4862
1758830400000|2025-09-25 20:00:00|185089.9|185039.9|184783.3|184693.3|185097.6|185047.6|184658.1|184589.3|2090
1758834000000|2025-09-25 21:00:00|184782|184692|184934.2|184624.2|185247.4|184937.4|184781|184616.2|128
1758837600000|2025-09-25 22:00:00|184977.2|184667.2|184854.5|184764.5|184977.2|184797.7|184747.5|184626.2|387
1758841200000|2025-09-25 23:00:00|184851.1|184761.1|184908.8|184818.8|184950|184860|184850.7|184760.7|392
1758844800000|2025-09-26 00:00:00|184910.5|184820.5|184789|184699|184984.4|184894.4|184786.9|184696.9|1914
1758848400000|2025-09-26 01:00:00|184788.5|184698.5|184898.1|184808.1|184946.6|184856.6|184771.2|184681.2|2048
1758852000000|2025-09-26 02:00:00|184896|184806|184768|184678|184913.3|184823.3|184715.5|184625.5|1265
1758855600000|2025-09-26 03:00:00|184766.6|184676.6|184733|184643|184813.2|184740.3|184683.4|184631.5|1056
1758859200000|2025-09-26 04:00:00|184734.4|184644.4|184704.1|184614.1|184780.2|184694.8|184694.4|184604.4|825
1758862800000|2025-09-26 05:00:00|184704.6|184614.6|184735.8|184645.8|184745.7|184655.7|184611.6|184531|1239
1758866400000|2025-09-26 06:00:00|184734.8|184644.8|184618.7|184528.7|184768.8|184678.8|184617.7|184527.7|4403
1758870000000|2025-09-26 07:00:00|184623.9|184533.9|184834.8|184744.8|184864.8|184774.8|184513.3|184439.4|3877
1758873600000|2025-09-26 08:00:00|184832.2|184742.2|184692.9|184642.9|184832.2|184742.2|184616.4|184541|3397
1758877200000|2025-09-26 09:00:00|184695.9|184645.9|184739.6|184689.6|184858.4|184780.5|184662|184589.1|2632
1758880800000|2025-09-26 10:00:00|184739.2|184689.2|185092.6|185042.6|185114.8|185064.8|184737.2|184661.5|2653
1758884400000|2025-09-26 11:00:00|185093.5|185043.5|184998.1|184948.1|185156.3|185103.8|184875.9|184785.9|3331
1758888000000|2025-09-26 12:00:00|184999|184949|184313.7|184263.7|185019.9|184949.8|184259.3|184169.3|5186
1758891600000|2025-09-26 13:00:00|184312.9|184262.9|184286.6|184196.6|184346.9|184274.3|183968.2|183918.2|6233
1758895200000|2025-09-26 14:00:00|184280.7|184190.7|183720.8|183670.8|184295.6|184245.6|183580.8|183530.8|5780
1758898800000|2025-09-26 15:00:00|183718.5|183668.5|183885|183835|184017.3|183967.3|183333.3|183279|5607
1758902400000|2025-09-26 16:00:00|183880.8|183830.8|183916.2|183866.2|183918.5|183868.5|183767.9|183695.1|3728
1758906000000|2025-09-26 17:00:00|183913|183863|183828.8|183778.8|184131.3|184063.8|183792.9|183711.2|3842
1758909600000|2025-09-26 18:00:00|183830.9|183780.9|183793.4|183703.4|183898.5|183832.9|183706.2|183637.8|3478
1758913200000|2025-09-26 19:00:00|183794.1|183704.1|183641|183591|183800.9|183741.9|183630.7|183580.7|2739
1758916800000|2025-09-26 20:00:00|183639.4|183589.4|183664.8|183574.8|183791.9|183728.6|183617.1|183547.8|1753
1759089600000|2025-09-28 20:00:00|184177.5|183822.5|184177.5|183822.5|184277.9|183922.9|184177.5|183822.5|5
1759093200000|2025-09-28 21:00:00|184175|183825|184042|183799|184185.1|183875.1|184038|183760|129
1759096800000|2025-09-28 22:00:00|184071.9|183761.9|183710|183620|184162.6|183852.6|183676.7|183535|522
1759100400000|2025-09-28 23:00:00|183711.3|183621.3|183671.4|183581.4|183760.4|183621.3|183663|183531.2|544
1759104000000|2025-09-29 00:00:00|183665.4|183575.4|183517.9|183427.9|183674.7|183584.7|183464.5|183374.5|1302
1759107600000|2025-09-29 01:00:00|183518.6|183428.6|183466.5|183376.5|183599.3|183509.3|183420.2|183330.2|1855
1759111200000|2025-09-29 02:00:00|183463.6|183373.6|183471.9|183381.9|183480.4|183391.2|183399.9|183309.9|1598
1759114800000|2025-09-29 03:00:00|183475|183385|183475.3|183385.3|183482.8|183392.8|183426.4|183351.8|1043
1759118400000|2025-09-29 04:00:00|183474.8|183384.8|183401.5|183311.5|183515.3|183430.7|183363|183273|823
1759122000000|2025-09-29 05:00:00|183402.2|183312.2|183370|183280|183407.2|183317.2|183333|183255.7|1258
1759125600000|2025-09-29 06:00:00|183371.3|183281.3|183261.3|183171.3|183438.7|183348.7|183246.9|183170|3347
1759129200000|2025-09-29 07:00:00|183260|183170|183369.9|183279.9|183439.8|183358.4|183200.3|183138.6|3653
1759132800000|2025-09-29 08:00:00|183370.2|183280.2|183335|183245|183476.5|183397.7|183302.6|183231.9|2864
1759136400000|2025-09-29 09:00:00|183346.2|183256.2|183539.5|183489.5|183607.5|183547.2|183329|183239|3734
1759140000000|2025-09-29 10:00:00|183560.3|183470.3|183578.9|183528.9|183627.3|183554.9|183471|183400.3|3379
1759143600000|2025-09-29 11:00:00|183600.8|183510.8|183497.6|183447.6|183708.9|183644.6|183461.8|183411.8|3077
1759147200000|2025-09-29 12:00:00|183494.3|183444.3|183282.7|183232.7|183502.1|183449|183137.7|183065.8|4511
1759150800000|2025-09-29 13:00:00|183283.6|183233.6|183057.2|183007.2|183526.4|183476.4|182977.8|182927.8|5015
1759154400000|2025-09-29 14:00:00|183058.4|183008.4|183367.5|183317.5|183371.7|183321.7|182991.2|182941.2|4103
1759158000000|2025-09-29 15:00:00|183365.8|183315.8|183486|183436|183576.4|183526.4|183207.9|183157.9|3650
1759161600000|2025-09-29 16:00:00|183483.6|183433.6|183713.2|183623.2|183769.5|183719.5|183474|183424|3518
1759165200000|2025-09-29 17:00:00|183711.3|183621.3|183381.3|183331.3|183712.9|183640.1|183336.8|183286.8|3877
1759168800000|2025-09-29 18:00:00|183381|183331|183350.7|183300.7|183475.1|183406.9|183313.7|183263.7|3100
1759172400000|2025-09-29 19:00:00|183350.1|183300.1|183693.8|183643.8|183726.3|183652.3|183348.8|183298.8|3106
1759176000000|2025-09-29 20:00:00|183697.8|183647.8|183697.7|183607.7|183733.8|183669.6|183549.1|183459.1|1360
1759179600000|2025-09-29 21:00:00|183699.4|183609.4|183876|183575.6|183980|183670|183699.1|183559|90
1759183200000|2025-09-29 22:00:00|183887|183634|183715.9|183625.9|183887|183669.2|183703.3|183586.8|229
1759186800000|2025-09-29 23:00:00|183715|183625|183660.1|183570.1|183720.2|183630.2|183633.3|183543.3|812
1759190400000|2025-09-30 00:00:00|183661.3|183571.3|183824.8|183734.8|183853.5|183782.5|183635.5|183545.5|2717
1759194000000|2025-09-30 01:00:00|183817.2|183727.2|183846.1|183756.1|183852.9|183762.9|183733.1|183643.1|2510
1759197600000|2025-09-30 02:00:00|183842.1|183752.1|183710.4|183660.4|183860.4|183770.4|183710.4|183639.4|1371
1759201200000|2025-09-30 03:00:00|183730.1|183640.1|183665.3|183575.3|183735.7|183664.9|183652.5|183562.5|1331
1759204800000|2025-09-30 04:00:00|183666.9|183576.9|183634.5|183544.5|183702.9|183612.9|183623|183533|1664
1759208400000|2025-09-30 05:00:00|183636.5|183546.5|183566.7|183476.7|183647.8|183557.8|183530.2|183440.2|3280
1759212000000|2025-09-30 06:00:00|183567.3|183477.3|183498.4|183408.4|183637.4|183547.4|183434.2|183344.2|4964
1759215600000|2025-09-30 07:00:00|183513.1|183423.1|183603.6|183513.6|183752.9|183662.9|183450.8|183371.2|3759
1759219200000|2025-09-30 08:00:00|183604.4|183514.4|183363.7|183273.7|183622|183532|183316.4|183235.8|4067
1759222800000|2025-09-30 09:00:00|183365.6|183275.6|183446.3|183396.3|183574|183484|183359.3|183275.6|2888
1759226400000|2025-09-30 10:00:00|183449.2|183399.2|183371.2|183321.2|183562.5|183472.5|183364|183299.5|3692
1759230000000|2025-09-30 11:00:00|183370.4|183320.4|183418.3|183368.3|183478.4|183428.4|183286.8|183236.8|3309
1759233600000|2025-09-30 12:00:00|183417.2|183367.2|183353|183263|183493.6|183443.6|183205.6|183135.9|4300
1759237200000|2025-09-30 13:00:00|183332|183242|183495|183405|183628.2|183559.4|183264.4|183209.5|5575
1759240800000|2025-09-30 14:00:00|183499.2|183409.2|183357.5|183307.5|183526.1|183436.1|183130.5|183080.5|5893
1759244400000|2025-09-30 15:00:00|183355.7|183305.7|183486|183436|183544.6|183470|183305.4|183255.4|3769
1759248000000|2025-09-30 16:00:00|183487.5|183437.5|183305.5|183255.5|183590.7|183531.1|183254.2|183192.3|3475
1759251600000|2025-09-30 17:00:00|183305.1|183255.1|183152.5|183102.5|183322.1|183255.1|183120.8|183070.8|3872
1759255200000|2025-09-30 18:00:00|183152.7|183102.7|183320.8|183270.8|183340.9|183275.3|183141.1|183091.1|3318
1759258800000|2025-09-30 19:00:00|183320.9|183270.9|183177|183127|183363.7|183313.7|183134.6|183084.6|3065
1759262400000|2025-09-30 20:00:00|183206.8|183116.8|183167.1|183077.1|183298|183238.9|183139.7|183049.7|2013
1759266000000|2025-09-30 21:00:00|183166.5|183076.5|183270|183034|183341.7|183109.6|183166.1|183005.8|73
1759269600000|2025-09-30 22:00:00|183280.8|183046|183196.9|183106.9|183280.8|183115.9|183132.4|182988.1|309
1759273200000|2025-09-30 23:00:00|183196.5|183106.5|183220.4|183130.4|183231.2|183141.2|183148.4|183058.4|1333
1759276800000|2025-10-01 00:00:00|183221.3|183131.3|183250.7|183160.7|183267.9|183177.9|183212.2|183122.2|3642
1759280400000|2025-10-01 01:00:00|183254.1|183164.1|183183.8|183093.8|183292.2|183202.2|183179.9|183089.9|2720
1759284000000|2025-10-01 02:00:00|183185.1|183095.1|183197.7|183107.7|183259.3|183169.3|183178.4|183088.4|1858
1759287600000|2025-10-01 03:00:00|183195.9|183105.9|183240.9|183150.9|183289.7|183199.7|183189.9|183099.9|1065
1759291200000|2025-10-01 04:00:00|183239.2|183149.2|183042.7|182952.7|183243.6|183153.6|183036.1|182946.1|1663
1759294800000|2025-10-01 05:00:00|183036.2|182946.2|183085.7|182995.7|183092.5|183002.5|182971.5|182881.5|2991
1759298400000|2025-10-01 06:00:00|183089|182999|183129.9|183039.9|183152.9|183062.9|182934.1|182844.1|4607
1759302000000|2025-10-01 07:00:00|183130.9|183040.9|182844.1|182754.1|183130.9|183040.9|182818.2|182747.3|6015
1759305600000|2025-10-01 08:00:00|182841.1|182751.1|182855.4|182765.4|182864.6|182774.6|182696.7|182606.7|4481
1759309200000|2025-10-01 09:00:00|182857.7|182767.7|182933.2|182843.2|182989.3|182899.3|182820.5|182730.5|4170
1759312800000|2025-10-01 10:00:00|182931.5|182841.5|182952.9|182862.9|182990.2|182904|182780.8|182712.6|4330
1759316400000|2025-10-01 11:00:00|182953.4|182863.4|182612|182562|182953.9|182863.9|182601.2|182548.4|4284
1759320000000|2025-10-01 12:00:00|182611.5|182561.5|182778.7|182728.7|182886.8|182815.1|182426.4|182361.8|7683
1759323600000|2025-10-01 13:00:00|182782.8|182732.8|182934.5|182844.5|183080.9|183013.7|182696.8|182646.8|5295
1759327200000|2025-10-01 14:00:00|182954.1|182839.4|183284|183234|183318.8|183257|182904.6|182801.1|6759
1759330800000|2025-10-01 15:00:00|183287.8|183237.8|183656.7|183606.7|183666.1|183616.1|183225.8|183175.8|5993
1759334400000|2025-10-01 16:00:00|183653.7|183603.7|183622.4|183532.4|183733.3|183666.4|183434.5|183383.9|3906
1759338000000|2025-10-01 17:00:00|183621.3|183531.3|183753.5|183703.5|183828.2|183763.6|183550.7|183497.3|3925
1759341600000|2025-10-01 18:00:00|183753.2|183703.2|183656.1|183606.1|183833|183764.9|183568.3|183518.3|2888
1759345200000|2025-10-01 19:00:00|183654.4|183604.4|183762.8|183712.8|183785.7|183719.1|183611.5|183561.5|3268
1759348800000|2025-10-01 20:00:00|183763.3|183713.3|183891.2|183724.2|183979.2|183889.2|183744.1|183692.5|2477
1759352400000|2025-10-01 21:00:00|183719.3|183409.3|183944.8|183634.8|183980.2|183670.2|183496.4|183186.4|73
1759356000000|2025-10-01 22:00:00|183944.9|183634.9|183940|183850|184013.5|183855.5|183856|183585|295
1759359600000|2025-10-01 23:00:00|183938.4|183848.4|183909.7|183819.7|183939.8|183849.8|183893|183803|385
1759363200000|2025-10-02 00:00:00|183904.3|183814.3|183976.5|183886.5|183984.3|183894.3|183898.2|183808.2|4592
1759366800000|2025-10-02 01:00:00|183975.6|183885.6|183870.7|183780.7|184009.8|183919.8|183831.8|183741.8|3126
1759370400000|2025-10-02 02:00:00|183871.7|183781.7|183834.4|183744.4|183891.3|183782.1|183807|183679|1127
1759374000000|2025-10-02 03:00:00|183832.8|183742.8|183867.3|183777.3|183895|183828.7|183830.2|183740.2|1804
1759377600000|2025-10-02 04:00:00|183864.6|183774.6|183860.1|183770.1|183873.6|183810.8|183840.9|183755.3|1387
1759381200000|2025-10-02 05:00:00|183858.4|183768.4|183843.8|183753.8|183889.9|183799.9|183830|183740|1968
1759384800000|2025-10-02 06:00:00|183838.9|183748.9|183819.6|183729.6|183907.2|183817.2|183705|183615|5423
1759388400000|2025-10-02 07:00:00|183811.4|183721.4|183702.5|183612.5|183876.3|183786.3|183636.4|183546.4|5679
1759392000000|2025-10-02 08:00:00|183703.9|183613.9|183486.7|183396.7|183754.7|183669.3|183430.9|183364.3|3407
1759395600000|2025-10-02 09:00:00|183489|183399|183797.2|183707.2|183800.7|183732.4|183462.2|183372.2|3828
1759399200000|2025-10-02 10:00:00|183795.7|183705.7|183797.9|183747.9|183976.3|183897.3|183749.6|183678.9|4251
1759402800000|2025-10-02 11:00:00|183798.6|183748.6|183746|183696|183850.6|183790.8|183670.5|183607.1|5465
1759406400000|2025-10-02 12:00:00|183757.6|183707.6|184380.2|184290.2|184423.5|184369.1|183664.7|183614.7|5768
1759410000000|2025-10-02 13:00:00|184373.3|184283.3|184520.9|184430.9|184591.5|184524.1|184082.2|184024.8|5658
1759413600000|2025-10-02 14:00:00|184520.1|184430.1|184977.6|184927.6|185011.9|184961.9|184411.6|184347|5688
1759417200000|2025-10-02 15:00:00|184975.5|184925.5|184908.9|184858.9|185203.9|185132.7|184901.9|184851.9|4609
1759420800000|2025-10-02 16:00:00|184908.7|184858.7|184670.2|184620.2|185045.9|184983.1|184649.4|184599.4|4173
1759424400000|2025-10-02 17:00:00|184670.9|184620.9|184684.5|184594.5|184799.2|184724|184543.3|184464|4295
1759428000000|2025-10-02 18:00:00|184683|184593|184472.5|184422.5|184706.6|184652.3|184436.9|184386.9|3901
1759431600000|2025-10-02 19:00:00|184470.2|184420.2|184275.1|184225.1|184470.2|184420.2|184259.2|184195.4|3758
1759435200000|2025-10-02 20:00:00|184278.2|184228.2|184359.8|184205.7|184478.8|184428.8|184202.6|184135|1614
1759438800000|2025-10-02 21:00:00|184303.3|184213.3|184489.9|184179.9|184533.5|184223.5|184303.3|184054.1|444
1759442400000|2025-10-02 22:00:00|184365.7|184055.7|184393.4|184303.4|184491.8|184353.7|184335.7|184050|251
1759446000000|2025-10-02 23:00:00|184394.5|184304.5|184311.5|184221.5|184400.2|184310.2|184300|184210|498
1759449600000|2025-10-03 00:00:00|184314.5|184224.5|184350.5|184260.5|184413.6|184323.6|184312.4|184222.4|2588
1759453200000|2025-10-03 01:00:00|184346|184256|184285.3|184195.3|184393.7|184303.7|184245|184155|2434
1759456800000|2025-10-03 02:00:00|184285.2|184195.2|184259.7|184169.7|184309.9|184219.9|184232.9|184142.9|1846
1759460400000|2025-10-03 03:00:00|184260|184170|184198.8|184108.8|184308.8|184218.8|184194.5|184104.5|1513
1759464000000|2025-10-03 04:00:00|184202.4|184112.4|184234|184144|184274.1|184184.1|184195|184105|944
1759467600000|2025-10-03 05:00:00|184234.1|184144.1|184274.4|184184.4|184279.5|184189.5|184176.8|184104.4|2977
1759471200000|2025-10-03 06:00:00|184277.1|184187.1|184371.3|184281.3|184401.7|184311.7|184214.8|184136.4|3221
1759474800000|2025-10-03 07:00:00|184371|184281|184105.2|184015.2|184381.7|184291.7|184064.5|183974.5|3220
1759478400000|2025-10-03 08:00:00|184103.1|184013.1|184020|183970|184135.5|184045.5|183987.7|183907.3|4006
1759482000000|2025-10-03 09:00:00|184021.9|183971.9|183929.2|183839.2|184142.7|184076.2|183889.7|183822.3|3929
1759485600000|2025-10-03 10:00:00|183927.4|183837.4|183845.3|183795.3|183945.2|183871.3|183806.4|183735.6|3204
1759489200000|2025-10-03 11:00:00|183865.5|183775.5|183963.6|183913.6|184111.6|184040.3|183804.4|183754.4|2955
1759492800000|2025-10-03 12:00:00|183961.7|183911.7|183950.3|183900.3|184286.8|184216.1|183934.8|183866.2|4311
1759496400000|2025-10-03 13:00:00|183949.3|183899.3|184026.2|183936.2|184098|184028.2|183804.4|183754.4|5185
1759500000000|2025-10-03 14:00:00|184021.5|183931.5|184116.3|184066.3|184317.3|184267.3|183750.1|183696|7528
1759503600000|2025-10-03 15:00:00|184116.2|184066.2|183821.4|183771.4|184282.9|184232.9|183746.4|183696.4|4660
1759507200000|2025-10-03 16:00:00|183821.8|183771.8|183897.3|183847.3|183929.4|183860.6|183691.5|183641.5|3658
1759510800000|2025-10-03 17:00:00|183898|183848|183983|183933|184110.1|184060.1|183824.4|183750.3|4690
1759514400000|2025-10-03 18:00:00|183982.4|183932.4|183979.1|183929.1|184117.1|184067.1|183958.8|183899.8|3419
1759518000000|2025-10-03 19:00:00|183980.4|183930.4|183944.7|183894.7|184088|184038|183872.3|183822.3|3133
1759521600000|2025-10-03 20:00:00|183945.9|183895.9|184019.5|183929.5|184111.8|184021.8|183945.9|183879|1587
1759694400000|2025-10-05 20:00:00|183977.5|183622.5|183941.7|183586.7|184077.4|183725|183882.5|183527.5|131
1759698000000|2025-10-05 21:00:00|184127.5|183772.5|183922.7|183622.5|184127.5|183772.5|183860|183527.5|112
1759701600000|2025-10-05 22:00:00|183930.9|183620.9|184258.7|184168.7|184361.9|184189.9|183916.7|183606.7|361
1759705200000|2025-10-05 23:00:00|184255.9|184165.9|184392.5|184302.5|184460.1|184347.5|184160.6|184012.3|1069
1759708800000|2025-10-06 00:00:00|184388.9|184298.9|184319.5|184229.5|184481|184391|184305.8|184215.8|3529
1759712400000|2025-10-06 01:00:00|184315.9|184225.9|184199|184048.3|184383.5|184293.5|184163.6|184046.2|1956
1759716000000|2025-10-06 02:00:00|184197.7|184047|184132.7|184042.7|184197.7|184080.6|184090.7|184000.7|700
1759719600000|2025-10-06 03:00:00|184136.1|184046.1|184178.6|184088.6|184210|184120|184083.9|183993.9|627
1759723200000|2025-10-06 04:00:00|184176.1|184086.1|184257.1|184167.1|184262.9|184172.9|184164.6|184074.6|1359
1759726800000|2025-10-06 05:00:00|184257|184167|184314.4|184224.4|184369.4|184252.8|184231.2|184155.5|754
1759730400000|2025-10-06 06:00:00|184313.2|184223.2|184387.6|184297.6|184415.2|184325.2|184240.2|184150.2|3817
1759734000000|2025-10-06 07:00:00|184387.3|184297.3|184722.6|184632.6|184762.6|184672.6|184308.4|184218.4|5480
1759737600000|2025-10-06 08:00:00|184725.4|184635.4|184649.4|184559.4|184954.9|184864.9|184549.1|184474.9|3667
1759741200000|2025-10-06 09:00:00|184651.3|184561.3|184427.5|184337.5|184680.7|184590.7|184387|184315.6|2703
1759744800000|2025-10-06 10:00:00|184431.5|184341.5|184419.5|184329.5|184521.7|184447.6|184350.8|184300.8|3346
1759748400000|2025-10-06 11:00:00|184414.9|184324.9|184364|184274|184459.1|184409.1|184294.8|184224.9|3298
1759752000000|2025-10-06 12:00:00|184361.5|184271.5|183969.1|183879.1|184391.1|184314.6|183883.7|183833.7|4910
1759755600000|2025-10-06 13:00:00|183964.4|183874.4|183899.3|183849.3|184032.2|183976.2|183758.5|183708.5|4666
1759759200000|2025-10-06 14:00:00|183900.7|183850.7|183840.4|183790.4|184023.3|183973.3|183682|183632|4381
1759762800000|2025-10-06 15:00:00|183843.4|183793.4|183537.8|183487.8|183843.4|183793.4|183529.3|183469.6|3723
1759766400000|2025-10-06 16:00:00|183538.2|183488.2|183382.7|183332.7|183614.6|183564.6|183373.8|183323.8|3362
1759770000000|2025-10-06 17:00:00|183384.8|183334.8|183601.5|183551.5|183648.1|183598.1|183372.7|183308.1|2677
1759773600000|2025-10-06 18:00:00|183602.1|183552.1|183484.6|183434.6|183636.4|183585.4|183474.7|183416.9|3395
1759777200000|2025-10-06 19:00:00|183483|183433|183495.2|183445.2|183534.7|183484.7|183391.1|183341.1|2788
1759780800000|2025-10-06 20:00:00|183495.3|183445.3|183439.9|183349.9|183514.5|183464.5|183341.5|183273.6|1872
1759784400000|2025-10-06 21:00:00|183440.7|183350.7|183566.1|183256.1|183623.8|183350.7|183440.7|183222.2|174
1759788000000|2025-10-06 22:00:00|183559.3|183261.4|183463.8|183373.8|183567.8|183376.9|183365.9|183257.8|334
1759791600000|2025-10-06 23:00:00|183459.1|183369.1|183453.6|183363.6|183489.1|183399.1|183403.7|183313.7|1561
1759795200000|2025-10-07 00:00:00|183454.1|183364.1|183455.9|183365.9|183491.4|183401.4|183417.8|183327.8|3860
1759798800000|2025-10-07 01:00:00|183456.6|183366.6|183453.4|183363.4|183493|183403|183416.4|183326.4|1859
1759802400000|2025-10-07 02:00:00|183453|183363|183391.2|183301.2|183456.5|183366.5|183379.4|183289.4|2148
1759806000000|2025-10-07 03:00:00|183389.6|183299.6|183428.7|183338.7|183468.5|183378.5|183377.6|183287.6|1103
1759809600000|2025-10-07 04:00:00|183430.1|183340.1|183557.7|183467.7|183569.8|183479.8|183417.5|183327.5|1533
1759813200000|2025-10-07 05:00:00|183556|183466|183560.5|183470.5|183632.6|183542.6|183524.3|183434.3|3697
1759816800000|2025-10-07 06:00:00|183559.6|183469.6|183730.1|183640.1|183736.3|183667.8|183559.6|183469.6|3102
1759820400000|2025-10-07 07:00:00|183732.7|183642.7|183885.1|183795.1|183935.4|183845.4|183729.2|183639.2|2807
1759824000000|2025-10-07 08:00:00|183885.6|183795.6|183861|183771|183895.6|183805.6|183694.9|183604.9|3244
1759827600000|2025-10-07 09:00:00|183858.9|183768.9|183746|183656|183909.3|183828|183740|183652|2511
1759831200000|2025-10-07 10:00:00|183745.4|183655.4|183829.1|183739.1|183834.4|183766.7|183708|183633|1959
1759834800000|2025-10-07 11:00:00|183830.6|183740.6|183858.9|183808.9|184013.9|183938.9|183772.3|183698|2662
1759838400000|2025-10-07 12:00:00|183857.3|183807.3|183935.5|183885.5|184187|184137|183636.5|183579.1|4103
1759842000000|2025-10-07 13:00:00|183934.3|183884.3|183498.7|183448.7|183984.8|183934.8|183435.1|183385.1|4315
1759845600000|2025-10-07 14:00:00|183499.5|183449.5|183780.5|183730.5|183915.5|183865.5|183499.5|183449.5|3365
1759849200000|2025-10-07 15:00:00|183780.3|183730.3|183855.1|183805.1|183882|183832|183456.9|183392.7|4255
1759852800000|2025-10-07 16:00:00|183856.3|183806.3|183899.9|183849.9|183972.6|183914|183755.7|183705.7|2970
1759856400000|2025-10-07 17:00:00|183913.6|183823.6|183875|183825|183951.9|183885|183761|183700.4|2614
1759860000000|2025-10-07 18:00:00|183872.6|183822.6|183910.6|183860.6|183951.9|183901.9|183821.6|183771.6|2743
1759863600000|2025-10-07 19:00:00|183911.1|183861.1|184003.1|183913.1|184083.1|184033.1|183874.5|183824.5|3060
1759867200000|2025-10-07 20:00:00|184007.8|183917.8|183963|183873|184109.7|184040.8|183930.3|183847|938
1759870800000|2025-10-07 21:00:00|183962.1|183872.1|184187.9|183877.9|184197|183887|183958.8|183648.8|344
1759874400000|2025-10-07 22:00:00|184164.7|183917.3|183941.7|183851.7|184200|183917.3|183906.7|183758.2|273
1759878000000|2025-10-07 23:00:00|183942|183852|183954.7|183864.7|183960|183870|183928.2|183838.2|691
1759881600000|2025-10-08 00:00:00|183956.9|183866.9|183997.3|183907.3|184048.2|183958.2|183954|183864|2398
1759885200000|2025-10-08 01:00:00|184016.5|183966.5|184295.6|184205.6|184317.8|184227.8|184016.5|183949.3|2851
1759888800000|2025-10-08 02:00:00|184292.6|184202.6|184291.5|184201.5|184338.2|184248.2|184217.9|184127.9|1786
1759892400000|2025-10-08 03:00:00|184291.3|184201.3|184253.6|184163.6|184403.6|184342.9|184238.3|184148.3|1575
1759896000000|2025-10-08 04:00:00|184253.9|184163.9|184254.7|184164.7|184285.2|184195.2|184239.6|184149.6|563
1759899600000|2025-10-08 05:00:00|184256.2|184166.2|184223.7|184133.7|184297.3|184207.3|184215.5|184125.5|840
1759903200000|2025-10-08 06:00:00|184221.1|184131.1|184207.3|184117.3|184362.5|184272.5|184147.4|184057.4|3915
1759906800000|2025-10-08 07:00:00|184205.3|184115.3|184119.1|184029.1|184247.3|184157.3|184029.9|183962.3|5414
1759910400000|2025-10-08 08:00:00|184121.1|184031.1|184214.9|184164.9|184243.5|184174.9|184031.8|183941.8|3664
1759914000000|2025-10-08 09:00:00|184214.4|184164.4|184234.7|184144.7|184281.9|184211.2|184096.8|184006.8|3510
1759917600000|2025-10-08 10:00:00|184236.6|184146.6|184047.5|183957.5|184282|184205.4|184007.6|183925.9|2965
1759921200000|2025-10-08 11:00:00|184047.3|183957.3|184076.2|184026.2|184141.1|184090.6|183950.6|183878.6|3022
1759924800000|2025-10-08 12:00:00|184077.4|184027.4|183775.6|183725.6|184077.4|184027.4|183700.6|183650.6|4003
1759928400000|2025-10-08 13:00:00|183777|183727|183689.3|183639.3|183796.5|183732.9|183506.9|183456.9|3759
1759932000000|2025-10-08 14:00:00|183689.5|183639.5|183601.9|183511.9|183820.2|183770.2|183535.1|183474.4|3802
1759935600000|2025-10-08 15:00:00|183599.9|183509.9|183544.2|183494.2|183650.1|183600.1|183375.2|183307.3|3106
1759939200000|2025-10-08 16:00:00|183543.4|183493.4|183485.5|183395.5|183619.3|183569.3|183394.6|183344.6|2954
1759942800000|2025-10-08 17:00:00|183479.3|183389.3|183599.2|183509.2|183613|183534.3|183409.7|183352.4|2885
1759946400000|2025-10-08 18:00:00|183595.1|183505.1|183568.9|183518.9|183675.7|183620.4|183487.6|183421.9|4551
1759950000000|2025-10-08 19:00:00|183568|183518|183253.9|183203.9|183568|183518|183224.7|183174.7|3339
1759953600000|2025-10-08 20:00:00|183254.1|183204.1|183437.8|183347.8|183460.6|183370.6|183247.8|183197.8|1415
1759957200000|2025-10-08 21:00:00|183448.6|183358.6|183498|183188|183617.3|183358.6|183439.3|183158.1|130
1759960800000|2025-10-08 22:00:00|183496|183186|183389.9|183299.9|183522|183364.5|183383.9|183159|309
1759964400000|2025-10-08 23:00:00|183395.6|183305.6|183423.6|183333.6|183436.5|183346.5|183386.2|183296.2|1330
1759968000000|2025-10-09 00:00:00|183425.6|183335.6|183375.9|183285.9|183434.5|183344.5|183346.2|183256.2|3773
1759971600000|2025-10-09 01:00:00|183375.7|183285.7|183381.2|183291.2|183384.3|183294.3|183275.4|183185.4|2265
1759975200000|2025-10-09 02:00:00|183380.3|183290.3|183306.3|183216.3|183387.5|183297.5|183279.5|183189.5|1936
1759978800000|2025-10-09 03:00:00|183309.1|183219.1|183308.7|183218.7|183351.2|183261.2|183287|183197|1143
1759982400000|2025-10-09 04:00:00|183308.2|183218.2|183301.7|183211.7|183325|183235|183269.8|183202.5|863
1759986000000|2025-10-09 05:00:00|183303.4|183213.4|183279.5|183189.5|183313.2|183227|183253.4|183163.4|998
1759989600000|2025-10-09 06:00:00|183279|183189|183556.2|183466.2|183660.4|183570.4|183279|183189|3638
1759993200000|2025-10-09 07:00:00|183552.5|183462.5|183501.1|183411.1|183643|183553|183392.7|183302.7|3634
1759996800000|2025-10-09 08:00:00|183499.4|183409.4|183535.7|183485.7|183625.3|183555.1|183466.1|183376.1|2996
1760000400000|2025-10-09 09:00:00|183534.4|183484.4|183171.5|183081.5|183573.9|183506.6|183171.5|183081.5|2379
1760004000000|2025-10-09 10:00:00|183169.8|183079.8|183201.6|183111.6|183263.2|183173.2|183115.2|183044.2|2648
1760007600000|2025-10-09 11:00:00|183206.1|183116.1|183200|183110|183263.6|183192.4|183081.4|183018|2256
1760011200000|2025-10-09 12:00:00|183197.5|183107.5|183156.8|183066.8|183244.4|183187|183030.4|182968.2|3281
1760014800000|2025-10-09 13:00:00|183159.1|183069.1|183352.7|183262.7|183391|183333.6|183038.5|182972.9|4684
1760018400000|2025-10-09 14:00:00|183363.6|183273.6|183717.7|183627.7|183720|183642.4|183349.9|183273.6|4559
1760022000000|2025-10-09 15:00:00|183715.2|183625.2|183879.7|183829.7|184143.7|184093.7|183697.7|183615.2|4019
1760025600000|2025-10-09 16:00:00|183881.8|183831.8|183944.3|183894.3|183977.6|183926|183764.7|183713.8|3018
1760029200000|2025-10-09 17:00:00|183946.1|183896.1|183984.8|183934.8|184081.5|184031.5|183861.8|183811.8|3184
1760032800000|2025-10-09 18:00:00|183987.5|183937.5|184080.8|184030.8|184163.6|184113.6|183887.6|183837.6|2640
1760036400000|2025-10-09 19:00:00|184078.1|184028.1|183854|183804|184079.2|184029.2|183833.1|183783.1|2185
1760040000000|2025-10-09 20:00:00|183855.2|183805.2|183974.5|183884.5|184006.4|183916.4|183841.8|183778.5|959
1760043600000|2025-10-09 21:00:00|183977.6|183887.6|184090.4|183826.8|184121.9|183887.6|183951.8|183796.8|280
1760047200000|2025-10-09 22:00:00|184093.8|183826.9|183923.9|183833.9|184108|183888.8|183905.3|183805.4|239
1760050800000|2025-10-09 23:00:00|183924.3|183834.3|183908.1|183818.1|184043.1|183929.8|183901.4|183783.9|811
1760054400000|2025-10-10 00:00:00|183907.5|183817.5|183799|183709|183932|183842|183797.5|183707.5|1660
1760058000000|2025-10-10 01:00:00|183798|183708|183859.2|183769.2|183886.5|183791.7|183775|183672.1|1346
1760061600000|2025-10-10 02:00:00|183862.3|183772.3|183850.2|183760.2|183896.6|183806.6|183801.8|183711.8|960
1760065200000|2025-10-10 03:00:00|183850.1|183760.1|183868.5|183778.5|183902.9|183812.9|183833.8|183743.8|1462
1760068800000|2025-10-10 04:00:00|183865.7|183775.7|183891.7|183801.7|183945.5|183855.5|183843.4|183753.4|1149
1760072400000|2025-10-10 05:00:00|183892.1|183802.1|183898.3|183808.3|183936.2|183846.2|183863|183773|1732
1760076000000|2025-10-10 06:00:00|183900.1|183810.1|184010.8|183920.8|184115.3|184025.3|183876.3|183786.3|3438
1760079600000|2025-10-10 07:00:00|184002.1|183912.1|183998.7|183908.7|184210.8|184143.1|183970.1|183880.1|4504
1760083200000|2025-10-10 08:00:00|184000.5|183910.5|183998.4|183908.4|184005.3|183917|183813.4|183723.4|3441
1760086800000|2025-10-10 09:00:00|183998.9|183908.9|184067.1|184017.1|184139.3|184055.6|183947.5|183857.5|3350
1760090400000|2025-10-10 10:00:00|184067|184017|184066.2|183976.2|184109.6|184041|183944.2|183863.9|3246
1760094000000|2025-10-10 11:00:00|184064.9|183974.9|183908.5|183858.5|184069.9|183999.7|183793.7|183724.7|3301
1760097600000|2025-10-10 12:00:00|183908.3|183858.3|183880.5|183790.5|183944.6|183890.3|183660.6|183602.6|4318
1760101200000|2025-10-10 13:00:00|183880.7|183790.7|184507.5|184254.4|184507.5|184383.7|183786.7|183736.7|5066
1760104800000|2025-10-10 14:00:00|184445.8|184265|184884.2|184834.2|185018.4|184965.7|184234.8|184174.7|6301
1760108400000|2025-10-10 15:00:00|184886.3|184836.3|185269.2|185219.2|185907.9|185847|184886.3|184836.3|9366
1760112000000|2025-10-10 16:00:00|185275.2|185225.2|185839.2|185749.2|185848.2|185798.2|185042.3|184964.7|6876
1760115600000|2025-10-10 17:00:00|185851.4|185761.4|185811.2|185761.2|186105.8|186015.8|185633.5|185565|4689
1760119200000|2025-10-10 18:00:00|185805.3|185755.3|185912.7|185862.7|185961.2|185902.9|185683.6|185614|3700
1760122800000|2025-10-10 19:00:00|185913.8|185863.8|185470.1|185420.1|185923.5|185867.7|185355.8|185305.8|3657
1760126400000|2025-10-10 20:00:00|185469.1|185419.1|186116.6|185806.6|186412.9|186317.5|185357.2|185267.2|2803
1760299200000|2025-10-12 20:00:00|184965|184835|185077.5|184722.5|185221.2|184904.6|184965|184722.5|32
1760302800000|2025-10-12 21:00:00|185074.1|184725.9|185005|184915|185192.7|184915|184935.8|184725.9|242
1760306400000|2025-10-12 22:00:00|185030.4|184940.4|185179.2|185089.2|185675|185438.9|185019.5|184863.9|1019
1760310000000|2025-10-12 23:00:00|185179.1|185089.1|185301.8|185211.8|185329.5|185239.5|185147.8|185045|1487
1760313600000|2025-10-13 00:00:00|185307.1|185217.1|184977.9|184887.9|185331.8|185241.8|184891|184801|3849
1760317200000|2025-10-13 01:00:00|184981.1|184891.1|184644.4|184554.4|185008.7|184918.7|184641.3|184551.3|3552
1760320800000|2025-10-13 02:00:00|184643.4|184553.4|184575.2|184485.2|184655.9|184565.9|184520.1|184430.1|2121
1760324400000|2025-10-13 03:00:00|184577.7|184487.7|184696.1|184606.1|184740.1|184650.1|184575.3|184485.3|1431
1760328000000|2025-10-13 04:00:00|184696.5|184606.5|184686.2|184596.2|184727|184637|184629.4|184539.4|1351
1760331600000|2025-10-13 05:00:00|184687.3|184597.3|184654.4|184564.4|184698.5|184608.5|184609.5|184519.5|2117
1760335200000|2025-10-13 06:00:00|184656.6|184566.6|184797.8|184707.8|184900.3|184810.3|184608.5|184518.5|3482
1760338800000|2025-10-13 07:00:00|184796.3|184706.3|184644.9|184554.9|184871.8|184781.8|184476.9|184386.9|3514
1760342400000|2025-10-13 08:00:00|184643.4|184553.4|184767.4|184677.4|185054.2|184964.2|184634|184544|2901
1760346000000|2025-10-13 09:00:00|184766.3|184676.3|184800|184710|184875.7|184785.7|184657.6|184579.5|2743
1760349600000|2025-10-13 10:00:00|184800.1|184710.1|184708|184658|184868.7|184778.7|184681.2|184600|3239
1760353200000|2025-10-13 11:00:00|184707.4|184657.4|185127.1|185037.1|185157.1|185093.5|184537.4|184462.7|3933
1760356800000|2025-10-13 12:00:00|185125.3|185035.3|184968.6|184918.6|185476.3|185407.7|184968|184918|3827
1760360400000|2025-10-13 13:00:00|184967.8|184917.8|184770.6|184680.6|185039|184968.1|184720|184670|4540
1760364000000|2025-10-13 14:00:00|184771.3|184681.3|184406.9|184356.9|184776.9|184699.5|184328.4|184278.4|5149
1760367600000|2025-10-13 15:00:00|184397.9|184347.9|184509.8|184459.8|184547.8|184486.9|184193.6|184122.6|3214
1760371200000|2025-10-13 16:00:00|184506.8|184456.8|184499.5|184449.5|184753.2|184684.1|184432.2|184381.4|2712
1760374800000|2025-10-13 17:00:00|184499.8|184449.8|184435.3|184345.3|184535.3|184485.3|184372.9|184305.5|1900
1760378400000|2025-10-13 18:00:00|184435.6|184345.6|184539.1|184489.1|184607.8|184517.8|184343.1|184267.5|2255
1760382000000|2025-10-13 19:00:00|184537.4|184487.4|184684.2|184634.2|184733.3|184666.9|184510.3|184441.5|1278
1760385600000|2025-10-13 20:00:00|184684|184634|184746.9|184656.9|184801.9|184736.9|184684|184622|618
1760389200000|2025-10-13 21:00:00|184746.7|184656.7|184699.9|184389.9|184812.7|184657.3|184655|184345|119
1760392800000|2025-10-13 22:00:00|184768.5|184458.5|184704.3|184614.3|184894.6|184737|184698.4|184458.5|274
1760396400000|2025-10-13 23:00:00|184704.4|184614.4|184664.9|184574.9|184718.6|184628.6|184638.3|184548.3|1048
1760400000000|2025-10-14 00:00:00|184665.3|184575.3|184628.9|184538.9|184763.1|184673.1|184609.9|184519.9|2892
1760403600000|2025-10-14 01:00:00|184627.2|184537.2|184598.8|184548.8|184655.1|184565.1|184517.3|184427.3|2769
1760407200000|2025-10-14 02:00:00|184596.9|184546.9|184718.5|184628.5|184721|184631|184590.1|184519.9|1245
1760410800000|2025-10-14 03:00:00|184717.2|184627.2|184692.2|184602.2|184772.5|184682.5|184681.5|184591.5|1253
1760414400000|2025-10-14 04:00:00|184691.1|184601.1|184859.9|184769.9|184948.5|184858.5|184681|184591|2560
1760418000000|2025-10-14 05:00:00|184858|184768|185130.5|185040.5|185171.3|185081.3|184858|184768|3007
1760421600000|2025-10-14 06:00:00|185130.6|185040.6|185371|185281|185530|185440|185067|184977|4736
1760425200000|2025-10-14 07:00:00|185367.8|185277.8|185890.4|185800.4|185939.4|185869.7|185334.9|185266.4|5284
1760428800000|2025-10-14 08:00:00|185887.7|185797.7|185836.4|185746.4|185924.5|185834.5|185617.9|185529.1|3455
1760432400000|2025-10-14 09:00:00|185837.6|185747.6|186117|186027|186138.9|186060.4|185832.2|185742.2|3045
1760436000000|2025-10-14 10:00:00|186118.5|186028.5|186257.3|186207.3|186334.3|186254.7|185985.9|185895.9|3807
1760439600000|2025-10-14 11:00:00|186270.4|186180.4|185979.3|185889.3|186321|186257.7|185887.9|185810|3278
1760443200000|2025-10-14 12:00:00|185972.5|185882.5|185992.3|185942.3|186206.4|186156.4|185874.9|185805.3|4720
1760446800000|2025-10-14 13:00:00|185976.6|185926.6|185608.5|185558.5|186000.4|185932.1|185494.8|185430.7|5537
1760450400000|2025-10-14 14:00:00|185607.1|185557.1|185268.3|185218.3|185812.7|185743.6|185185.2|185130.2|5005
1760454000000|2025-10-14 15:00:00|185267.1|185217.1|185003.8|184953.8|185650.7|185600.7|184952.4|184902.4|5086
1760457600000|2025-10-14 16:00:00|185003.7|184953.7|185043.5|184993.5|185336.4|185286.4|184882.1|184821.8|5876
1760461200000|2025-10-14 17:00:00|185042.3|184992.3|184970.8|184920.8|185213.5|185163.5|184912.6|184844.5|4483
1760464800000|2025-10-14 18:00:00|184969.6|184919.6|185091.8|185041.8|185104.4|185054.4|184914.9|184856.8|4073
1760468400000|2025-10-14 19:00:00|185091.9|185041.9|185101.4|185051.4|185259.3|185188.2|184938.6|184886|5355
1760472000000|2025-10-14 20:00:00|185100.8|185050.8|185038.9|184833.1|185177.6|185111.6|184993.5|184810.7|2425
1760475600000|2025-10-14 21:00:00|185016.1|184926.1|185094.9|184784.9|185211.4|184926.1|185016.1|184755|129
1760479200000|2025-10-14 22:00:00|185076.4|184766.4|185076.3|184986.3|185162|184988.3|184996|184766.4|321
1760482800000|2025-10-14 23:00:00|185073.6|184983.6|185110.3|185020.3|185123.7|185033.7|185046.8|184956.8|1309
1760486400000|2025-10-15 00:00:00|185112.3|185022.3|184989|184899|185120.4|185030.4|184937.8|184864.2|3933
1760490000000|2025-10-15 01:00:00|184988.8|184898.8|184900.5|184810.5|185036.7|184946.7|184876.9|184786.9|3778
1760493600000|2025-10-15 02:00:00|184898|184808|184842.3|184752.3|184918.9|184828.9|184757.9|184667.9|2625
1760497200000|2025-10-15 03:00:00|184841.2|184751.2|184799.3|184709.3|184858.3|184768.3|184769.8|184679.8|2261
1760500800000|2025-10-15 04:00:00|184797.3|184707.3|184739.4|184689.4|184804.5|184714.5|184732.6|184650.6|1323
1760504400000|2025-10-15 05:00:00|184734.4|184684.4|184680|184590|184744.9|184687.6|184655.1|184565.1|1558
1760508000000|2025-10-15 06:00:00|184683.9|184593.9|184564.3|184474.3|184694.8|184604.8|184467.6|184377.6|3065
1760511600000|2025-10-15 07:00:00|184564.7|184474.7|184652.8|184562.8|184699.2|184609.2|184500.7|184410.7|4376
1760515200000|2025-10-15 08:00:00|184651.7|184561.7|184544|184454|184655|184565|184440.6|184366|3566
1760518800000|2025-10-15 09:00:00|184546|184456|184502.6|184412.6|184559.6|184487.3|184410.2|184327.9|3764
1760522400000|2025-10-15 10:00:00|184501.1|184411.1|184547.9|184457.9|184636.7|184567.2|184485.6|184409.9|2563
1760526000000|2025-10-15 11:00:00|184549.5|184459.5|184709.5|184659.5|184712.4|184662.4|184516.4|184450.1|2031
1760529600000|2025-10-15 12:00:00|184711|184661|184558.2|184508.2|184712.9|184662.9|184538.7|184488.7|5289
1760533200000|2025-10-15 13:00:00|184539.6|184489.6|184566.2|184516.2|184756.8|184706.8|184377.9|184327.9|5157
1760536800000|2025-10-15 14:00:00|184566.9|184516.9|184585.5|184535.5|184674.1|184624.1|184507.2|184457.2|3749
1760540400000|2025-10-15 15:00:00|184596.9|184546.9|184872.7|184822.7|184908.2|184851.9|184574.9|184524.9|5516
1760544000000|2025-10-15 16:00:00|184870.5|184820.5|184690.4|184600.4|184949.6|184899.6|184663.6|184594.8|3680
1760547600000|2025-10-15 17:00:00|184694.2|184604.2|184888.7|184798.7|185200.7|185127.5|184694.2|184604.2|5047
1760551200000|2025-10-15 18:00:00|184888.5|184798.5|184745.4|184695.4|184905.3|184835.1|184709.5|184659.5|3443
1760554800000|2025-10-15 19:00:00|184749.5|184699.5|184747.8|184697.8|184881.3|184811.4|184696.9|184630.7|3135
1760558400000|2025-10-15 20:00:00|184745.8|184695.8|184623|184533|184810|184742.4|184590|184500|1834
1760562000000|2025-10-15 21:00:00|184976|184666|184974.3|184664.3|184998|184688|184790.1|184480.1|72
1760565600000|2025-10-15 22:00:00|184864.9|184554.9|184678.4|184588.4|184864.9|184625|184673.5|184415|261
1760569200000|2025-10-15 23:00:00|184680|184590|184747.4|184657.4|184755.9|184665.9|184660.4|184570.4|1439
1760572800000|2025-10-16 00:00:00|184752.2|184662.2|184705.1|184615.1|184785|184695|184649.9|184559.9|3190
1760576400000|2025-10-16 01:00:00|184703.9|184613.9|184665.8|184575.8|184704.8|184614.8|184596.9|184506.9|2222
1760580000000|2025-10-16 02:00:00|184656.2|184566.2|184701|184611|184735.7|184645.7|184602.4|184512.4|1526
1760583600000|2025-10-16 03:00:00|184701.2|184611.2|184729.2|184639.2|184770.3|184680.3|184682.5|184606.2|901
1760587200000|2025-10-16 04:00:00|184728.5|184638.5|184691.7|184641.7|184740.1|184668.7|184691.7|184608.7|677
1760590800000|2025-10-16 05:00:00|184694.4|184644.4|184586.3|184496.3|184755.5|184665.5|184573.1|184496.3|1185
1760594400000|2025-10-16 06:00:00|184583|184493|184490.1|184400.1|184630|184557.2|184474.2|184384.2|4139
1760598000000|2025-10-16 07:00:00|184485.2|184395.2|184547.4|184457.4|184658.4|184568.4|184386.8|184319.2|3687
1760601600000|2025-10-16 08:00:00|184542.3|184452.3|184491|184401|184632.9|184542.9|184477.1|184387.1|3618
1760605200000|2025-10-16 09:00:00|184489.5|184399.5|184412.6|184322.6|184497.4|184413.5|184383.9|184313.2|4338
1760608800000|2025-10-16 10:00:00|184410.9|184320.9|184184.7|184134.7|184424.2|184334.2|184180.3|184102.7|3634
1760612400000|2025-10-16 11:00:00|184183.3|184133.3|184287.4|184197.4|184352.9|184282.3|184157.9|184098.4|3756
1760616000000|2025-10-16 12:00:00|184290.6|184200.6|184304.8|184254.8|184394.7|184329.6|184210.7|184150.7|3312
1760619600000|2025-10-16 13:00:00|184302.6|184252.6|183957.5|183907.5|184417.8|184367.8|183934.4|183884.4|4674
1760623200000|2025-10-16 14:00:00|183952.5|183902.5|183693.1|183643.1|184009.1|183959.1|183591.7|183541.7|3776
1760626800000|2025-10-16 15:00:00|183692.1|183642.1|184088.5|183998.5|184125.1|184069.4|183685.3|183635.3|4435
1760630400000|2025-10-16 16:00:00|184074.2|184024.2|184231|184181|184528.5|184470.2|183948.2|183882.3|5856
1760634000000|2025-10-16 17:00:00|184230.3|184180.3|184138.4|184048.4|184319.3|184259.5|184029.1|183979.1|5227
1760637600000|2025-10-16 18:00:00|184134.8|184044.8|184374.4|184324.4|184521.4|184471.4|184098.8|184028.2|5124
1760641200000|2025-10-16 19:00:00|184386.5|184296.5|184367.4|184317.4|184516.5|184466.5|184322.4|184236.7|4623
1760644800000|2025-10-16 20:00:00|184363.7|184313.7|184409.4|184319.4|184518.7|184394.8|184347.1|184214.2|1248
1760648400000|2025-10-16 21:00:00|184408.6|184318.6|184672.3|184362.3|184727.4|184417.4|184408.6|184195|93
1760652000000|2025-10-16 22:00:00|184671.7|184361.7|184355.3|184265.3|184671.7|184361.7|184303.5|184213.5|277
1760655600000|2025-10-16 23:00:00|184360.2|184270.2|184386.4|184296.4|184406.8|184316.8|184336.5|184246.5|840
1760659200000|2025-10-17 00:00:00|184387.4|184297.4|184410.3|184320.3|184443.1|184353.1|184378.5|184288.5|4679
1760662800000|2025-10-17 01:00:00|184409.7|184319.7|184496|184406|184503.1|184413.1|184334.9|184244.9|4068
1760666400000|2025-10-17 02:00:00|184494.1|184404.1|184558.5|184468.5|184614.6|184524.6|184494.1|184404.1|2189
1760670000000|2025-10-17 03:00:00|184557.9|184467.9|184600.1|184510.1|184615.6|184525.6|184486.6|184396.6|2326
1760673600000|2025-10-17 04:00:00|184598.3|184508.3|184534|184444|184598.3|184508.3|184504.8|184414.8|1485
1760677200000|2025-10-17 05:00:00|184532.5|184442.5|184504.9|184414.9|184581.9|184491.9|184470.6|184380.6|1959
1760680800000|2025-10-17 06:00:00|184504.6|184414.6|185021.9|184931.9|185031.3|184941.3|184440.2|184350.2|5317
1760684400000|2025-10-17 07:00:00|185022.2|184932.2|185264.8|185174.8|185575|185485|185022.2|184932.2|7016
1760688000000|2025-10-17 08:00:00|185263|185173|185389.1|185299.1|185565.3|185475.3|185234.1|185144.1|6377
1760691600000|2025-10-17 09:00:00|185387.4|185297.4|185294|185204|185394.6|185304.6|185151.8|185068.5|4563
1760695200000|2025-10-17 10:00:00|185292.5|185202.5|185143.9|185093.9|185473.8|185403.8|185135.5|185066.2|4129
1760698800000|2025-10-17 11:00:00|185144.7|185094.7|184375|184325|185162|185094.8|184332.3|184270.4|7039
1760702400000|2025-10-17 12:00:00|184373.9|184323.9|184526|184476|184526.8|184476.8|184114.2|184049.8|6266
1760706000000|2025-10-17 13:00:00|184526.8|184476.8|184493.7|184443.7|184715.2|184648.2|184270.5|184220.5|6287
1760709600000|2025-10-17 14:00:00|184496.4|184446.4|184426.3|184376.3|184672.2|184622.2|184350.5|184300.5|6356
1760713200000|2025-10-17 15:00:00|184425.5|184375.5|184340.8|184290.8|184681.9|184618.9|184300.7|184250.7|4455
1760716800000|2025-10-17 16:00:00|184345.2|184295.2|183976.3|183926.3|184381.1|184331.1|183874|183824|4341
1760720400000|2025-10-17 17:00:00|183981.4|183931.4|183919.1|183869.1|184133.5|184064|183838.1|183788.1|5173
1760724000000|2025-10-17 18:00:00|183919|183869|183816.7|183766.7|183953.5|183903.5|183670|183606.1|4487
1760727600000|2025-10-17 19:00:00|183816.2|183766.2|183886.2|183836.2|183894.4|183844.4|183702.8|183652.8|4841
1760731200000|2025-10-17 20:00:00|183875.3|183825.3|183816.3|183726.3|183957.5|183883.8|183782.4|183654.6|2792
1760904000000|2025-10-19 20:00:00|184187.5|183832.5|184162.5|183807.5|184187.5|183832.5|184162.5|183807.5|2
1760907600000|2025-10-19 21:00:00|184160|183810|184137.7|183827.7|184183|183875|184137.7|183810|15
1760911200000|2025-10-19 22:00:00|184084.2|183774.2|183828.6|183738.6|184084.2|183774.2|183780|183566.6|390
1760914800000|2025-10-19 23:00:00|183831.3|183741.3|183725.4|183635.4|183836.7|183746.7|183718.1|183628.1|701
1760918400000|2025-10-20 00:00:00|183724.1|183634.1|183743.2|183653.2|183887.1|183797.1|183698.2|183608.2|2062
1760922000000|2025-10-20 01:00:00|183740|183650|183792.1|183702.1|183826.8|183736.8|183689.1|183599.1|1471
1760925600000|2025-10-20 02:00:00|183788|183698|183720.5|183630.5|183788|183698|183672.4|183582.4|768
1760929200000|2025-10-20 03:00:00|183723.5|183633.5|183719.7|183629.7|183736.4|183646.4|183689.5|183599.5|821
1760932800000|2025-10-20 04:00:00|183718.2|183628.2|183713.6|183623.6|183739.1|183649.1|183683.2|183606|684
1760936400000|2025-10-20 05:00:00|183715.7|183625.7|183693.7|183603.7|183744.1|183654.1|183642|183583.4|1033
1760940000000|2025-10-20 06:00:00|183697.3|183607.3|183899.1|183809.1|183924|183834|183697.3|183607.3|3416
1760943600000|2025-10-20 07:00:00|183897.2|183807.2|183906.5|183816.5|183970|183880|183714.5|183624.5|3894
1760947200000|2025-10-20 08:00:00|183908.4|183818.4|183923.8|183833.8|184014.2|183924.2|183877.5|183787.5|3459
1760950800000|2025-10-20 09:00:00|183925.4|183835.4|184115.6|184025.6|184144.1|184078.5|183895.5|183819.9|3808
1760954400000|2025-10-20 10:00:00|184120.8|184030.8|183997.9|183947.9|184172.8|184095.2|183959.1|183885.9|3037
1760958000000|2025-10-20 11:00:00|183999.7|183949.7|183948|183858|184205.6|184136.3|183934.1|183854.1|3752
1760961600000|2025-10-20 12:00:00|183946.5|183856.5|183690.7|183640.7|184006.6|183937.5|183678.7|183614.3|3830
1760965200000|2025-10-20 13:00:00|183685.7|183635.7|184045.8|183995.8|184076.1|184026.1|183551|183501|3556
1760968800000|2025-10-20 14:00:00|184068.4|183978.4|183970.2|183880.2|184082.5|184027.4|183771.5|183717.3|3722
1760972400000|2025-10-20 15:00:00|183969.2|183879.2|183973.9|183923.9|184104.3|184054.3|183894.6|183844.6|3444
1760976000000|2025-10-20 16:00:00|183973.5|183923.5|184097.6|184047.6|184099.7|184049.7|183918.8|183855.1|3369
1760979600000|2025-10-20 17:00:00|184101.9|184051.9|184062.9|184012.9|184232|184169.4|184058.6|183991.2|3115
1760983200000|2025-10-20 18:00:00|184064.7|184014.7|184135|184085|184228.8|184159.8|184049.4|183982.9|2611
1760986800000|2025-10-20 19:00:00|184133|184083|184138.9|184088.9|184195.5|184125.9|184018.1|183956.2|3675
1760990400000|2025-10-20 20:00:00|184133.6|184083.6|183943.2|183853.2|184161.6|184093.7|183937|183832.6|1535
1760994000000|2025-10-20 21:00:00|183954.8|183864.8|184078.5|183768.5|184111.5|183864.8|183950.4|183738|57
1760997600000|2025-10-20 22:00:00|184085.8|183775.8|184063.7|183973.7|184109.7|183977|183969.4|183720|273
1761001200000|2025-10-20 23:00:00|184063.1|183973.1|184044.3|183954.3|184084.6|183994.6|184030|183940|973
1761004800000|2025-10-21 00:00:00|184046|183956|183966.4|183876.4|184049.5|183959.5|183958.4|183868.4|1395
1761008400000|2025-10-21 01:00:00|183966.9|183876.9|184055|183965|184088.4|183998.4|183966.4|183876.4|784
1761012000000|2025-10-21 02:00:00|184054.5|183964.5|184129.4|184039.4|184139.8|184049.8|184008.8|183918.8|880
1761015600000|2025-10-21 03:00:00|184129.7|184039.7|184128.3|184038.3|184147.7|184057.7|184085.7|183995.7|599
1761019200000|2025-10-21 04:00:00|184129.1|184039.1|184220|184130|184234.6|184144.6|184122.1|184032.1|452
1761022800000|2025-10-21 05:00:00|184218.3|184128.3|184354.2|184264.2|184384.9|184311.6|184217.9|184127.9|2927
1761026400000|2025-10-21 06:00:00|184353.8|184263.8|184426.8|184336.8|184431.5|184341.5|184347.2|184257.2|3244
1761030000000|2025-10-21 07:00:00|184432.7|184342.7|184773.7|184683.7|184775.7|184685.7|184405.8|184329.7|3885
1761033600000|2025-10-21 08:00:00|184774.1|184684.1|184601.9|184511.9|184930.4|184840.4|184590.4|184500.4|4013
1761037200000|2025-10-21 09:00:00|184600.3|184510.3|184280.4|184190.4|184603.6|184513.6|184244.2|184168.9|2675
1761040800000|2025-10-21 10:00:00|184278.9|184188.9|184200.1|184150.1|184468.5|184396.3|184190.5|184140.5|2496
1761044400000|2025-10-21 11:00:00|184201.8|184151.8|184299.4|184249.4|184371.4|184295.6|184086.7|184024|3385
1761048000000|2025-10-21 12:00:00|184320.5|184230.5|184177.5|184127.5|184489.8|184431.6|184174.8|184124.8|4616
1761051600000|2025-10-21 13:00:00|184175.8|184125.8|184594.8|184504.8|184693.6|184643.6|184020.4|183970.4|5998
1761055200000|2025-10-21 14:00:00|184598.5|184508.5|184329.4|184279.4|184614.3|184549.9|184134.4|184084.4|4412
1761058800000|2025-10-21 15:00:00|184331.3|184281.3|184213.7|184163.7|184333|184283|184121.1|184071.1|3587
1761062400000|2025-10-21 16:00:00|184218.8|184168.8|184386.4|184336.4|184458.4|184408.4|184104.2|184035.3|4816
1761066000000|2025-10-21 17:00:00|184392.1|184342.1|184379.1|184329.1|184511.1|184442.3|184353.7|184283.3|3365
1761069600000|2025-10-21 18:00:00|184400.1|184310.1|184325|184275|184476.5|184426.5|184286|184217.2|2087
1761073200000|2025-10-21 19:00:00|184323.9|184273.9|184410.8|184360.8|184439|184375.4|184276.7|184218.7|2945
1761076800000|2025-10-21 20:00:00|184411.4|184361.4|184400.1|184310.1|184490.5|184420.9|184330.3|184258.6|1174
1761080400000|2025-10-21 21:00:00|184399.5|184309.5|184567.4|184257.4|184680|184370|184381.4|184123.8|459
1761084000000|2025-10-21 22:00:00|184497|184187.3|184425.5|184335.5|184545|184340.5|184375|184145|249
1761087600000|2025-10-21 23:00:00|184425.6|184335.6|184425.2|184335.2|184445|184355|184410|184320|762
1761091200000|2025-10-22 00:00:00|184425.3|184335.3|184403.1|184313.1|184434|184344|184341.9|184251.9|3169
1761094800000|2025-10-22 01:00:00|184402.1|184312.1|184325.5|184235.5|184418.3|184328.3|184320.3|184230.3|2260
1761098400000|2025-10-22 02:00:00|184325.3|184235.3|184259.9|184169.9|184329.7|184239.7|184230.1|184140.1|800
1761102000000|2025-10-22 03:00:00|184259.7|184169.7|184274|184184|184330|184240|184257.6|184167.6|1912
1761105600000|2025-10-22 04:00:00|184276.1|184186.1|184215.7|184125.7|184280.5|184190.5|184213.6|184123.6|1751
1761109200000|2025-10-22 05:00:00|184216.2|184126.2|184192|184102|184220.5|184130.5|184151.6|184061.6|1361
1761112800000|2025-10-22 06:00:00|184185.1|184095.1|184116.6|184026.6|184285.1|184195.1|184065.6|183975.6|3796
1761116400000|2025-10-22 07:00:00|184117.3|184027.3|184090.3|184000.3|184206.5|184116.5|184017|183930.5|3460
1761120000000|2025-10-22 08:00:00|184090.6|184000.6|184222.6|184132.6|184291.4|184201.4|184070.2|183980.2|3048
1761123600000|2025-10-22 09:00:00|184220|184130|184047.3|183957.3|184238.1|184148.1|184014.2|183939.1|2436
1761127200000|2025-10-22 10:00:00|184053.9|183963.9|184034.2|183984.2|184065.9|184008.2|183935|183866.1|2248
1761130800000|2025-10-22 11:00:00|184033.3|183983.3|184136|184086|184257.8|184172.7|183944.5|183885|3125
1761134400000|2025-10-22 12:00:00|184134.4|184084.4|184137|184087|184215.6|184139.8|183905.5|183855.5|4310
1761138000000|2025-10-22 13:00:00|184138.1|184088.1|183765.6|183715.6|184199.6|184133.2|183739.9|183687.3|4227
1761141600000|2025-10-22 14:00:00|183770|183720|184206|184156|184353.7|184295.1|183705.2|183650.5|4517
1761145200000|2025-10-22 15:00:00|184205.1|184155.1|184255.9|184205.9|184380.7|184330.7|183968.8|183918.8|4804
1761148800000|2025-10-22 16:00:00|184256.8|184206.8|184474.7|184424.7|184666.9|184600.3|184241.4|184191.4|5581
1761152400000|2025-10-22 17:00:00|184471|184421|184645.5|184595.5|184751.1|184679.1|184447.7|184385.1|5026
1761156000000|2025-10-22 18:00:00|184646.1|184596.1|184468|184418|184709.3|184659.3|184428.4|184375.1|4298
1761159600000|2025-10-22 19:00:00|184471.2|184421.2|184500.3|184450.3|184529.5|184479.5|184391.3|184341.3|4522
1761163200000|2025-10-22 20:00:00|184520.9|184430.9|184364.5|184274.5|184524.8|184460.2|184344.6|184254.6|1779
1761166800000|2025-10-22 21:00:00|184361.9|184271.9|184512.1|184202.1|184820|184510|184361.9|184183.8|140
1761170400000|2025-10-22 22:00:00|184403|184093|184466.7|184376.7|184655|184384.8|184403|184093|395
1761174000000|2025-10-22 23:00:00|184468.5|184378.5|184458.8|184368.8|184501|184411|184451.9|184361.9|1400
1761177600000|2025-10-23 00:00:00|184469.1|184379.1|184441.5|184351.5|184533.3|184443.3|184431.1|184341.1|3479
1761181200000|2025-10-23 01:00:00|184443.1|184353.1|184521.8|184431.8|184533.2|184443.2|184426.9|184336.9|1723
1761184800000|2025-10-23 02:00:00|184521.6|184431.6|184511.2|184421.2|184554.2|184464.2|184497.7|184407.7|815
1761188400000|2025-10-23 03:00:00|184511.4|184421.4|184543.6|184453.6|184552.5|184462.5|184472.8|184382.8|819
1761192000000|2025-10-23 04:00:00|184545|184455|184511.1|184421.1|184591.3|184484.2|184501.3|184392.9|424
1761195600000|2025-10-23 05:00:00|184519.2|184429.2|184449.4|184359.4|184551.5|184461.5|184440.5|184350.5|658
1761199200000|2025-10-23 06:00:00|184445.8|184355.8|184397.3|184307.3|184470.7|184380.7|184373.4|184283.4|2865
1761202800000|2025-10-23 07:00:00|184397.8|184307.8|184259.9|184169.9|184404.7|184314.7|184231.1|184163.3|2394
1761206400000|2025-10-23 08:00:00|184258.4|184168.4|184214.1|184124.1|184275.5|184190.6|184169.9|184097.5|1865
1761210000000|2025-10-23 09:00:00|184215.3|184125.3|184248.5|184158.5|184310.5|184226.2|184169|184100.4|2335
1761213600000|2025-10-23 10:00:00|184247.2|184157.2|184233.8|184143.8|184263.1|184184.8|184179.3|184092|2431
1761217200000|2025-10-23 11:00:00|184232.8|184142.8|184310.3|184220.3|184353.3|184291.9|184203.9|184138|2924
1761220800000|2025-10-23 12:00:00|184308.8|184218.8|184114.3|184024.3|184364.2|184294.5|184045|183995|3240
1761224400000|2025-10-23 13:00:00|184115.8|184025.8|184079.8|183989.8|184207.6|184157.6|183952.3|183882.9|3669
1761228000000|2025-10-23 14:00:00|184079.1|183989.1|184168.1|184078.1|184177|184100.7|183863.7|183792.1|3509
1761231600000|2025-10-23 15:00:00|184153|184063|184076.7|184026.7|184250|184191.8|184008|183945.2|2696
1761235200000|2025-10-23 16:00:00|184075.3|184025.3|184129.1|184079.1|184232.3|184182.2|184017.3|183967.3|2123
1761238800000|2025-10-23 17:00:00|184129.9|184079.9|183998.4|183948.4|184187.6|184114.8|183940|183873.5|2596
1761242400000|2025-10-23 18:00:00|183997.2|183947.2|183923.8|183833.8|184101.1|184029.7|183864.1|183774.1|1972
1761246000000|2025-10-23 19:00:00|183920.5|183830.5|183994.7|183904.7|184027.5|183960.8|183871.9|183805.4|2274
1761249600000|2025-10-23 20:00:00|183994|183904|184045.3|183955.3|184069.6|183979.6|183964.9|183891.6|1118
1761253200000|2025-10-23 21:00:00|184097.8|183934.2|184078.8|183824.1|184156.6|183937.7|184072.1|183772.4|91
1761256800000|2025-10-23 22:00:00|184027.5|183845|184009.6|183919.6|184089.2|183970|183973|183808|266
1761260400000|2025-10-23 23:00:00|184010.9|183920.9|184015.9|183925.9|184061.4|183971.4|183960.2|183870.2|554
1761264000000|2025-10-24 00:00:00|184016.4|183926.4|184047.3|183957.3|184064.7|183974.7|183998.1|183908.1|942
1761267600000|2025-10-24 01:00:00|184045.8|183955.8|184064.5|183974.5|184080.9|183990.9|184023.5|183933.5|698
1761271200000|2025-10-24 02:00:00|184065.5|183975.5|184124.7|184034.7|184127.3|184037.3|184016.8|183926.8|647
1761274800000|2025-10-24 03:00:00|184125.7|184035.7|184052.8|183962.8|184125.7|184035.7|184046.6|183956.6|325
1761278400000|2025-10-24 04:00:00|184052|183962|184079.7|183989.7|184090.6|184000.6|184047.3|183957.3|326
1761282000000|2025-10-24 05:00:00|184080.6|183990.6|184066.7|183976.7|184123|184033|184066.7|183976.7|716
1761285600000|2025-10-24 06:00:00|184050.1|183960.1|183905.8|183855.8|184062|183972|183901.4|183830.6|3221
1761289200000|2025-10-24 07:00:00|183905.3|183855.3|184056|183966|184228|184138|183889.1|183827.8|3224
1761292800000|2025-10-24 08:00:00|184057.4|183967.4|184091.6|184001.6|184131.5|184046.4|183994|183904|3012
1761296400000|2025-10-24 09:00:00|184104.6|184014.6|184060.8|184010.8|184185.1|184111.9|184031.8|183956.2|2551
1761300000000|2025-10-24 10:00:00|184063.9|184013.9|184007.7|183917.7|184120.3|184030.3|183983.3|183912|2362
1761303600000|2025-10-24 11:00:00|184007.6|183917.6|184078.6|183988.6|184124.9|184054.5|183992.6|183910.1|2878
1761307200000|2025-10-24 12:00:00|184080.7|183990.7|183720.5|183630.5|184136.9|184086.9|183453.8|183382.5|5511
1761310800000|2025-10-24 13:00:00|183719.9|183629.9|183869.5|183779.5|183983|183933|183587.4|183537.4|5355
1761314400000|2025-10-24 14:00:00|183883.3|183793.3|183893.4|183843.4|184033.3|183943.3|183722.4|183643|3771
1761318000000|2025-10-24 15:00:00|183890.9|183840.9|183919.7|183869.7|184077.7|184002.7|183692.5|183640.7|3306
1761321600000|2025-10-24 16:00:00|183913.1|183863.1|183936.1|183886.1|183955.3|183905.3|183849.4|183779.3|2021
1761325200000|2025-10-24 17:00:00|183936.5|183886.5|184354.7|184264.7|184397.6|184347.6|183865.7|183811.7|2417
1761328800000|2025-10-24 18:00:00|184356|184266|184328|184278|184477.2|184427.2|184263.9|184193.8|1103